南電 (8046)-元大-淡水券商分點個股進出

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
189.0
漲跌
▲3.0
漲幅
+1.61%
成交量
1,698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－元大-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水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
2024/05/08	0	0.00	0.8	186.50	189.00	-0.8	2,854	-0.03%
2024/05/07	0.1	183.50	0	0.00	186.00	0.1	2,866	0.00%
2024/05/06	5	183.00	6	181.83	185.00	-1	2,875	-0.03%
2024/05/03	0.1	184.51	0	0.00	184.50	0.1	2,850	0.00%
2024/05/02	6.2	182.54	7	183.79	182.50	-0.8	2,859	-0.03%
2024/04/26	0.2	188.94	0	0.00	188.00	0.2	2,872	0.01%
2024/04/25	2.1	188.76	2.1	188.79	188.00	0	2,880	0.00%
2024/04/24	4	191.62	3.1	192.10	194.50	0.9	2,849	0.03%
2024/04/23	1	183.90	0	0.00	185.00	1	2,742	0.04%
2024/04/22	0	174.50	0	0.00	174.50	0	2,657	0.00%
2024/04/19	0.1	174.41	1	176.50	171.50	-0.9	2,634	-0.03%
2024/04/18	2.1	179.76	0	0.00	179.00	2.1	2,557	0.08%
2024/04/17	1.2	181.83	1	183.26	181.50	0.2	2,527	0.01%
2024/04/16	0.3	184.91	1	187.50	185.00	-0.7	2,493	-0.03%
2024/04/15	3.1	192.45	1	193.50	190.50	2.1	2,500	0.08%
2024/04/12	0.2	200.33	0	0.00	199.00	0.2	2,528	0.01%
2024/04/11	1.3	199.85	0	0.00	199.50	1.3	2,601	0.05%
2024/04/10	1.2	207.02	0	0.00	203.00	1.2	2,740	0.04%
2024/04/09	1.1	206.51	1	206.50	206.50	0.1	2,765	0.00%
2024/04/02	0	208.50	0.2	208.50	208.00	-0.2	2,809	-0.01%
2024/04/01	1	206.50	0.4	208.06	209.50	0.6	2,812	0.02%
2024/03/29	0	0.00	2	200.75	200.50	-2	2,785	-0.07%
2024/03/28	3.6	198.46	3	198.83	198.00	0.6	2,778	0.02%
2024/03/27	1.1	201.19	1	203.00	202.00	0.1	2,823	0.00%
2024/03/26	0.2	206.13	1	204.50	204.00	-0.8	2,872	-0.03%
2024/03/25	0.2	209.63	0	0.00	208.50	0.2	2,937	0.01%
2024/03/22	0	211.35	0.2	211.00	211.00	-0.2	2,996	-0.01%
2024/03/21	3	214.00	0	0.00	212.00	3	3,036	0.10%
2024/03/20	0.2	210.82	0	0.00	212.50	0.2	3,096	0.01%
2024/03/19	3.2	210.93	3	210.33	211.50	0.2	3,104	0.00%
2024/03/18	0	208.50	0.1	206.81	211.00	-0.1	3,115	0.00%
2024/03/15	0.3	201.90	0	0.00	202.00	0.3	3,110	0.01%
2024/03/14	0	0.00	0.1	206.50	206.00	-0.1	3,108	0.00%
2024/03/13	1	203.00	0.1	206.00	203.00	0.9	3,126	0.03%
2024/03/11	0.1	207.24	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	0	205.50	2	205.75	206.50	-2	3,322	-0.06%
2024/03/07	1	204.50	2.3	205.78	203.50	-1.2	3,378	-0.04%
2024/03/06	3.1	206.65	1	206.00	206.00	2.1	3,388	0.06%
2024/03/05	2	211.50	2	212.50	210.00	0	3,400	0.00%
2024/03/04	4	209.87	3	209.00	209.00	1	3,442	0.03%
2024/03/01	2	211.25	0.1	213.00	210.50	1.9	3,459	0.05%
2024/02/29	1.1	207.36	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	2.3	211.71	0	0.00	210.50	2.3	3,424	0.07%
2024/02/26	2.1	221.79	0	0.00	221.00	2.1	3,357	0.06%
2024/02/23	1.1	224.37	1.1	221.95	221.50	0	3,390	0.00%
2024/02/22	2.1	226.24	1	225.00	225.00	1.1	3,425	0.03%
2024/02/21	2	228.00	1	229.50	228.00	1	3,411	0.03%
2024/02/20	1	231.00	2.1	230.02	229.50	-1.1	3,414	-0.03%
2024/02/19	6	231.58	3	229.83	230.50	3	3,454	0.09%
2024/02/05	2	225.27	1	226.00	225.50	1	3,451	0.03%
2024/02/02	0	0.00	0.2	226.00	227.50	-0.2	3,491	-0.01%
2024/02/01	1.1	225.05	4	225.88	226.50	-2.9	3,533	-0.08%
2024/01/31	3.1	227.84	3	229.00	227.00	0.1	3,579	0.00%
2024/01/30	5	228.01	3.1	227.69	227.00	1.9	3,603	0.05%
2024/01/29	3	228.00	4	225.88	228.00	-1	3,628	-0.03%
2024/01/26	2	224.50	3	225.00	225.00	-1	3,738	-0.03%
2024/01/25	1.1	225.95	7.3	225.18	224.50	-6.2	3,778	-0.16%
2024/01/24	2	226.25	0	0.00	225.50	2	3,781	0.05%
2024/01/23	1.1	228.05	6	227.25	227.50	-4.9	3,825	-0.13%
2024/01/22	4.1	224.65	7.1	224.02	225.00	-3	3,827	-0.08%
2024/01/19	10	221.00	4	222.38	221.50	6	3,865	0.16%
2024/01/18	1	217.00	1	218.50	216.50	0	3,906	0.00%
2024/01/17	1	220.49	0	0.00	218.50	1	3,917	0.03%
2024/01/16	5.1	222.24	4	221.75	223.50	1.1	3,903	0.03%
2024/01/15	4.1	225.50	0	0.00	224.00	4.1	3,890	0.10%
2024/01/12	0	0.00	1	229.50	229.00	-1	3,882	-0.03%
2024/01/11	0	0.00	1	225.50	228.00	-1	3,931	-0.03%
2024/01/10	1	226.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	3	226.84	4	227.25	226.00	-1	3,991	-0.02%
2024/01/08	3.2	225.88	2	226.25	224.50	1.2	3,978	0.03%
2024/01/05	5.2	228.03	2	229.00	227.00	3.2	3,914	0.08%
2024/01/04	3.1	236.24	0	0.00	231.00	3.1	3,860	0.08%
2024/01/03	0.1	244.85	0	0.00	243.00	0.1	3,772	0.00%
2024/01/02	2	250.50	1	252.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	3	251.00	251.50	-3	3,818	-0.08%
2023/12/28	2.1	246.80	0	0.00	248.00	2.1	3,827	0.06%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/26	1.2	248.88	0	0.00	247.50	1.2	3,883	0.03%
2023/12/25	0	0.00	2	245.01	246.00	-2	3,936	-0.05%
2023/12/19	0	246.06	0	0.00	244.50	0	3,977	0.00%
2023/12/18	1.2	247.99	0.2	250.50	251.50	1	3,974	0.03%
2023/12/15	0	252.00	1	253.00	252.50	-1	4,052	-0.02%
2023/12/14	1	252.00	6.3	251.08	252.00	-5.3	4,078	-0.13%
2023/12/12	2	248.75	0	0.00	248.00	2	4,381	0.05%
2023/12/11	1	253.00	0	0.00	252.50	1	4,415	0.02%
2023/12/08	1	250.50	0	0.00	250.00	1	4,443	0.02%
2023/12/07	0	248.00	1.1	249.36	247.00	-1.1	4,529	-0.02%
2023/12/06	3	249.34	2	256.25	249.00	1	4,527	0.02%
2023/12/05	1.1	253.73	1.3	255.00	252.50	-0.2	4,476	0.00%
2023/12/04	8	245.50	7.1	244.25	250.50	0.9	4,364	0.02%
2023/12/01	0.2	247.01	1	247.50	249.50	-0.8	4,269	-0.02%
2023/11/30	2	249.00	1.1	249.45	248.00	1	4,251	0.02%
2023/11/29	3.1	246.18	2.1	247.33	251.00	1	4,252	0.02%
2023/11/28	3	241.83	2.2	242.64	245.00	0.8	4,208	0.02%
2023/11/27	2.1	238.74	1.1	238.14	239.00	1	4,170	0.02%
2023/11/24	0.1	239.50	4	238.75	238.00	-3.9	4,195	-0.09%
2023/11/22	2	238.50	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	243.49	2	243.00	242.50	-1	4,264	-0.02%
2023/11/20	2	238.01	0	0.00	239.00	2	4,280	0.05%
2023/11/17	1	237.01	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	4	238.38	238.50	-4	4,271	-0.09%
2023/11/15	9	236.06	8	235.31	235.50	1	4,240	0.02%
2023/11/13	0.2	232.50	2	233.50	230.50	-1.8	4,221	-0.04%
2023/11/10	0.2	223.50	0	0.00	228.00	0.2	4,226	0.00%
2023/11/09	0	229.74	1	229.50	227.50	-1	4,200	-0.02%
2023/11/08	5	231.30	2	233.50	231.00	3	4,201	0.07%
2023/11/07	1	232.01	0	0.00	232.50	1	4,181	0.02%
2023/11/06	1	235.00	0.1	237.00	237.00	0.9	4,201	0.02%
2023/11/03	4.5	234.63	0	0.00	232.50	4.5	4,199	0.11%
2023/11/02	0	243.50	2	243.25	243.00	-2	4,130	-0.05%
2023/11/01	1	238.50	1	240.00	240.00	0	4,126	0.00%
2023/10/31	2	236.00	4	238.13	236.00	-2	4,181	-0.05%
2023/10/30	0	232.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	1	235.00	1	236.50	233.50	0	4,309	0.00%
2023/10/26	4.2	231.06	1	230.00	229.00	3.2	4,322	0.07%
2023/10/25	0	240.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0	237.00	0	0.00	238.00	0	4,327	0.00%
2023/10/23	1.1	239.31	0	0.00	237.00	1.1	4,353	0.03%
2023/10/20	1	241.98	0	0.00	239.50	1	4,398	0.02%
2023/10/19	0.2	243.89	0	0.00	242.50	0.2	4,421	0.01%
2023/10/18	3.1	250.74	1	252.00	250.50	2.1	4,439	0.05%
2023/10/17	0.1	256.33	0	0.00	255.50	0.1	4,458	0.00%
2023/10/16	0	252.25	0	0.00	253.00	0	4,580	0.00%
2023/10/13	2	256.50	3	259.00	257.00	-1	4,789	-0.02%
2023/10/12	1.3	258.40	0	0.00	256.50	1.3	4,835	0.03%
2023/10/11	0	0.00	8.5	258.00	260.00	-8.5	4,923	-0.17%
2023/10/06	2.6	254.31	5	256.00	251.50	-2.4	5,040	-0.05%
2023/10/05	2.3	261.59	1.2	261.58	260.50	1.1	5,050	0.02%
2023/10/04	0.1	261.36	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	0.1	264.02	3	264.17	262.00	-3	5,070	-0.06%
2023/10/02	0	268.00	1	270.00	267.50	-1	5,179	-0.02%
2023/09/28	2	264.75	0	0.00	266.50	2	5,182	0.04%
2023/09/26	0	0.00	0	264.00	263.00	0	5,193	0.00%
2023/09/25	3	270.67	2	268.50	269.00	1	5,186	0.02%
2023/09/22	3	266.67	4.3	265.12	267.00	-1.3	5,138	-0.03%
2023/09/21	1	263.00	0	0.00	263.50	1	5,088	0.02%
2023/09/20	5.4	263.26	3	262.35	260.50	2.4	5,100	0.05%
2023/09/19	8.1	272.57	4.3	274.81	271.00	3.7	5,047	0.07%
2023/09/18	4	271.24	6	273.92	272.50	-2	4,983	-0.04%
2023/09/15	3.1	268.48	14.2	269.46	272.00	-11.2	4,889	-0.23%
2023/09/14	0.1	258.25	4	257.25	259.00	-4	4,683	-0.08%
2023/09/13	0.1	258.22	1.1	258.50	257.50	-1	4,665	-0.02%
2023/09/12	3.1	258.94	2.4	259.38	260.50	0.7	4,689	0.02%
2023/09/11	0	250.00	20	251.00	251.00	-20	4,724	-0.42%
2023/09/08	0	247.50	0	0.00	249.00	0	4,791	0.00%
2023/09/07	0	250.00	0.2	250.83	250.00	-0.2	4,860	0.00%
2023/09/06	0	248.00	0	0.00	249.00	0	4,890	0.00%
2023/09/05	0.1	248.75	1	248.00	248.00	-0.9	4,945	-0.02%
2023/09/04	0.4	247.12	4.3	247.24	250.00	-3.9	5,054	-0.08%
2023/09/01	1.3	240.12	1	241.50	243.00	0.3	5,138	0.01%
2023/08/30	1	245.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	3	241.33	3.1	242.24	244.00	-0.1	5,405	0.00%
2023/08/28	1.1	236.18	11.3	237.19	236.50	-10.2	5,416	-0.19%
2023/08/25	3	232.00	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0	240.50	0.3	241.00	239.50	-0.3	5,579	-0.01%
2023/08/23	0	0.00	3	230.00	230.50	-3	5,698	-0.05%
2023/08/21	3	227.67	0	0.00	228.00	3	6,151	0.05%
2023/08/18	0.1	231.57	2	230.50	231.00	-1.9	6,247	-0.03%
2023/08/17	0	232.50	1	235.95	236.50	-1	6,326	-0.02%
2023/08/16	1.1	237.53	0	0.00	236.00	1.1	6,441	0.02%
2023/08/15	0.1	235.96	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	2.1	230.60	0	0.00	232.00	2.1	6,639	0.03%
2023/08/11	5.1	239.58	3	241.17	238.50	2.1	6,726	0.03%
2023/08/10	6.1	238.50	0	0.00	238.50	6.1	6,828	0.09%
2023/08/08	0	247.18	0	245.50	245.00	0	6,867	0.00%
2023/08/07	2.3	253.21	1	250.50	250.50	1.3	6,877	0.02%
2023/08/04	1.4	249.00	2	253.00	252.50	-0.6	6,923	-0.01%
2023/08/02	6	252.50	3	255.00	251.50	3	7,040	0.04%
2023/08/01	5	251.20	2	249.25	249.50	3	7,091	0.04%
2023/07/31	0	250.70	1	249.00	248.00	-1	7,135	-0.01%
2023/07/28	0.1	251.02	2.1	250.43	254.50	-2	7,229	-0.03%
2023/07/27	11.5	250.11	0	0.00	250.00	11.5	7,271	0.16%
2023/07/26	0	257.83	0.1	256.00	254.50	0	7,344	0.00%
2023/07/25	3.4	262.00	2	263.25	258.00	1.4	7,480	0.02%
2023/07/24	1	262.50	3	262.83	261.50	-2	7,518	-0.03%
2023/07/21	7.2	259.58	2	258.50	258.00	5.2	7,599	0.07%
2023/07/20	0	0.00	2	269.46	267.00	-2	7,689	-0.03%
2023/07/19	3.1	270.11	10	271.40	266.50	-6.9	7,723	-0.09%
2023/07/18	9	275.79	9.2	272.52	275.50	-0.2	7,678	0.00%
2023/07/17	1	265.96	1	264.50	262.50	0	7,491	0.00%
2023/07/14	1.3	268.03	6	269.23	266.00	-4.7	7,540	-0.06%
2023/07/13	2	264.74	21	270.03	264.50	-19	7,468	-0.25%
2023/07/12	23	252.87	3	252.83	254.50	20	7,352	0.27%
2023/07/11	4	245.13	1	247.50	247.00	3	7,336	0.04%
2023/07/10	8.1	245.99	5	243.20	243.50	3.1	7,441	0.04%
2023/07/07	9.1	248.61	10.3	247.63	246.50	-1.2	7,447	-0.02%
2023/07/06	10.3	257.83	1.1	257.90	255.50	9.2	7,352	0.12%
2023/07/05	21.8	263.57	2	265.75	261.50	19.8	7,356	0.27%
2023/07/04	9.3	262.54	7	262.57	262.00	2.3	7,334	0.03%
2023/07/03	1	270.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	1.2	263.99	0	0.00	264.00	1.2	7,531	0.02%
2023/06/29	5.1	263.39	4	263.13	262.50	1.1	7,637	0.01%
2023/06/28	2.4	265.90	0.1	270.00	262.00	2.3	7,679	0.03%
2023/06/27	1.2	270.51	0	0.00	268.50	1.2	7,779	0.02%
2023/06/26	1.1	274.16	1	276.50	275.00	0.1	7,818	0.00%
2023/06/21	0.1	279.65	0	0.00	278.00	0.1	8,025	0.00%
2023/06/20	1.1	278.23	12	278.50	281.50	-10.9	8,127	-0.13%
2023/06/19	12.1	278.38	7	278.71	278.00	5.1	8,249	0.06%
2023/06/16	12.3	280.38	4	280.25	279.50	8.3	8,322	0.10%
2023/06/15	64.3	285.28	6	285.25	281.00	58.3	8,296	0.70%
2023/06/14	1.5	295.03	2	294.50	293.50	-0.6	8,249	-0.01%
2023/06/13	1	292.00	0.5	293.22	293.00	0.5	8,253	0.01%
2023/06/12	5.1	284.60	68	284.15	286.00	-62.9	8,243	-0.76%
2023/06/09	6.3	282.51	3	284.00	284.50	3.3	8,308	0.04%
2023/06/08	14.8	281.80	2	283.75	282.00	12.7	8,401	0.15%
2023/06/07	6.3	291.23	2	290.00	290.00	4.3	8,463	0.05%
2023/06/06	13.2	298.13	4	298.75	296.50	9.2	8,514	0.11%
2023/06/05	2	306.49	1.1	305.18	305.00	0.9	8,504	0.01%
2023/06/02	0.1	306.50	3.1	307.34	308.00	-3	8,495	-0.04%
2023/06/01	1.1	298.53	0	299.00	298.50	1.1	8,464	0.01%
2023/05/31	1	298.49	2.3	300.12	303.00	-1.2	8,667	-0.01%
2023/05/30	5.2	296.79	2	294.50	294.00	3.2	8,725	0.04%
2023/05/29	5.1	299.43	3	309.13	302.50	2.1	8,686	0.02%
2023/05/26	6	308.00	4.1	307.49	303.00	1.9	8,597	0.02%
2023/05/25	1	303.50	16.2	303.23	302.50	-15.2	8,464	-0.18%
2023/05/24	5	288.59	0	289.50	292.00	5	8,223	0.06%
2023/05/23	0	286.00	2.2	284.02	289.00	-2.2	8,138	-0.03%
2023/05/22	14.4	286.48	4	282.75	281.50	10.4	8,079	0.13%
2023/05/19	2	291.00	1.1	292.20	293.00	0.9	7,965	0.01%
2023/05/18	1	285.00	8	289.88	285.50	-7	7,929	-0.09%
2023/05/17	3	287.50	2.1	288.95	286.50	0.9	7,927	0.01%
2023/05/16	0	0.00	2.1	290.38	288.50	-2.1	7,854	-0.03%
2023/05/15	1	281.00	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0	0.00	4	284.50	287.00	-4	7,789	-0.05%
2023/05/11	0	0.00	0.2	280.40	278.00	-0.2	7,758	0.00%
2023/05/10	2	282.75	1.1	283.05	282.50	0.9	7,761	0.01%
2023/05/09	1	284.50	5.3	285.61	287.50	-4.3	7,767	-0.06%
2023/05/08	0	284.20	7.4	282.96	281.00	-7.4	7,773	-0.09%
2023/05/05	3	274.50	3.1	273.78	277.50	-0.1	7,758	0.00%
2023/05/04	6.1	269.00	5	271.40	272.50	1.1	7,857	0.01%
2023/05/03	1	277.46	1	277.50	276.00	0	7,900	0.00%
2023/05/02	0.1	278.37	0.6	276.78	277.50	-0.5	7,915	-0.01%
2023/04/28	2.2	275.77	4.5	274.15	274.50	-2.3	7,942	-0.03%
2023/04/27	4	265.25	0	0.00	266.50	4	7,815	0.05%
2023/04/26	1	258.88	1	261.00	269.00	0	7,812	0.00%
2023/04/25	7.3	263.90	2.9	264.28	258.00	4.4	7,838	0.06%
2023/04/24	1	258.98	1	264.50	268.50	0	7,743	0.00%
2023/04/21	1	260.50	5	260.10	260.00	-4	7,734	-0.05%
2023/04/20	2	256.25	0	0.00	255.00	2	7,732	0.03%
2023/04/19	3.4	259.53	0	0.00	254.00	3.4	7,858	0.04%
2023/04/18	1.2	263.13	4	262.50	263.00	-2.8	7,907	-0.03%
2023/04/17	1.1	264.83	0	0.00	264.50	1.1	8,079	0.01%
2023/04/14	2.2	263.59	0.4	263.50	263.00	1.8	8,253	0.02%
2023/04/13	64.8	270.88	3	270.99	264.00	61.7	8,265	0.75%
2023/04/12	4.1	273.49	1	275.00	274.50	3.1	8,201	0.04%
2023/04/11	0.1	275.00	0	0.00	274.00	0.1	8,246	0.00%
2023/04/10	1.1	275.41	1	277.02	275.50	0.1	8,270	0.00%
2023/04/07	1.1	274.55	0.6	275.50	274.00	0.5	8,272	0.01%
2023/04/06	1.5	274.17	1	274.00	274.50	0.5	8,283	0.01%
2023/03/31	3	283.17	33	285.73	283.00	-30	8,310	-0.36%
2023/03/30	3	277.84	6.1	279.60	281.00	-3	8,315	-0.04%
2023/03/29	1.2	271.47	1	273.00	272.00	0.2	8,478	0.00%
2023/03/28	11.6	279.30	1	274.50	273.50	10.6	8,836	0.12%
2023/03/27	17.2	282.16	5	284.80	285.50	12.2	8,862	0.14%
2023/03/24	21.2	289.11	31	287.98	286.50	-9.8	9,014	-0.11%
2023/03/23	15.1	276.66	2	279.75	280.50	13.1	8,871	0.15%
2023/03/22	2.1	276.45	4.2	276.18	275.50	-2.1	8,921	-0.02%
2023/03/21	1	268.98	3	268.99	269.00	-2	8,944	-0.02%
2023/03/17	0	0.00	1	262.00	261.00	-1	9,094	-0.01%
2023/03/16	1.1	260.77	3.2	260.11	259.00	-2.1	9,229	-0.02%
2023/03/15	2.1	262.68	4	262.63	259.50	-2	9,580	-0.02%
2023/03/14	3.5	260.40	2.1	261.50	260.00	1.4	9,712	0.01%
2023/03/13	11	260.09	18.7	260.28	266.00	-7.7	9,889	-0.08%
2023/03/10	5	263.00	4	267.75	260.00	1	9,931	0.01%
2023/03/09	12	266.58	13.1	266.09	266.50	-1.1	10,174	-0.01%
2023/03/08	6	261.00	9.1	261.17	263.00	-3.1	10,063	-0.03%
2023/03/07	5.1	257.50	1	258.50	258.50	4.1	10,084	0.04%
2023/03/06	4	263.88	10	262.10	261.00	-6	10,128	-0.06%
2023/03/03	9.2	260.30	17.1	260.24	259.00	-7.9	10,261	-0.08%
2023/03/02	4.1	246.45	13.2	250.51	250.50	-9.1	10,165	-0.09%
2023/03/01	0.1	232.00	2.3	240.12	240.50	-2.2	10,116	-0.02%
2023/02/24	6.3	239.88	0.2	236.50	235.00	6.1	10,158	0.06%
2023/02/23	2	243.25	0	0.00	243.00	2	10,183	0.02%
2023/02/22	9.1	241.72	1	242.00	240.00	8.1	10,408	0.08%
2023/02/21	1	245.00	7	245.14	247.00	-6	10,602	-0.06%
2023/02/20	1	247.00	5	245.80	244.00	-4	10,845	-0.04%
2023/02/17	5	245.00	0	246.10	245.50	5	11,153	0.04%
2023/02/16	5	245.30	3.3	246.55	247.50	1.7	11,793	0.01%
2023/02/15	4.1	238.09	5.6	238.94	244.00	-1.5	11,900	-0.01%
2023/02/14	6.1	238.18	6	238.83	238.50	0.1	11,952	0.00%
2023/02/13	5.3	235.39	3.2	237.03	233.00	2.1	12,322	0.02%
2023/02/10	2.3	238.53	2	238.00	237.00	0.3	12,572	0.00%
2023/02/09	2.3	242.70	1	244.50	243.00	1.3	12,694	0.01%
2023/02/08	15	244.07	1	244.00	244.00	14	12,976	0.11%
2023/02/07	3	240.67	2	242.50	244.00	1	13,058	0.01%
2023/02/06	9.2	240.46	64	240.96	239.00	-54.8	13,207	-0.41%
2023/02/03	1.5	258.62	3.1	256.10	255.00	-1.6	13,161	-0.01%
2023/02/02	7	258.79	17.1	258.94	264.50	-10.1	13,207	-0.08%
2023/02/01	2	251.25	13.1	250.99	255.50	-11.1	13,225	-0.08%
2023/01/31	4	244.13	2	245.25	243.00	2	13,197	0.02%
2023/01/30	8	241.00	26	242.79	246.00	-18	13,404	-0.13%
2023/01/17	11	232.45	4	234.75	234.50	7	13,495	0.05%
2023/01/16	2	231.75	2	233.50	233.00	0	13,839	0.00%
2023/01/13	5	230.00	1.3	235.80	230.00	3.8	14,000	0.03%
2023/01/12	2.3	235.60	0	0.00	232.00	2.3	14,152	0.02%
2023/01/11	10.1	235.50	1	238.00	234.00	9.1	14,447	0.06%
2023/01/10	2.1	234.61	0	0.00	236.50	2.1	14,660	0.01%
2023/01/09	3	235.50	43	232.97	236.00	-40	14,843	-0.27%
2023/01/06	1.1	227.38	1.1	223.20	227.50	0	14,819	0.00%
2023/01/05	0.4	220.50	2	221.75	219.50	-1.6	14,815	-0.01%
2023/01/04	8.2	226.11	0	0.00	223.00	8.2	14,728	0.06%
2023/01/03	2	233.00	0	0.00	233.00	2	14,662	0.01%
2022/12/30	41.1	229.15	2	229.50	227.00	39.1	14,732	0.27%
2022/12/29	1	230.00	1.1	231.55	231.00	-0.1	14,768	0.00%
2022/12/28	2.1	233.10	0	0.00	231.50	2.1	14,913	0.01%
2022/12/27	4	240.75	3	241.67	238.00	1	15,074	0.01%
2022/12/26	0	0.00	1	237.50	237.00	-1	15,149	-0.01%
2022/12/23	2	241.00	2.2	241.71	242.00	-0.2	15,276	0.00%
2022/12/22	4.1	239.94	4.1	237.85	243.00	0	15,283	0.00%
2022/12/21	3.1	235.49	2.2	236.36	237.00	0.8	15,279	0.01%
2022/12/20	20	246.28	16	242.47	241.50	4	15,189	0.03%
2022/12/19	4	258.13	3	257.17	257.00	1	14,930	0.01%
2022/12/16	4.2	262.76	1	261.50	260.00	3.2	14,855	0.02%
2022/12/15	2.1	272.55	2	272.75	274.00	0.1	14,757	0.00%
2022/12/14	1.1	270.95	1	274.00	274.00	0.1	14,743	0.00%
2022/12/13	3.2	283.00	4	281.25	270.00	-0.8	14,790	-0.01%
2022/12/12	3	279.83	3.2	279.97	281.00	-0.2	14,675	0.00%
2022/12/09	2.1	285.57	1.1	281.06	281.50	1	14,751	0.01%
2022/12/08	6	281.15	9	284.78	287.00	-3	14,641	-0.02%
2022/12/07	14	290.68	4	281.63	278.50	10	14,622	0.07%
2022/12/06	13	310.27	8.2	306.94	304.50	4.8	14,293	0.03%
2022/12/05	23.1	305.05	30.3	308.37	310.50	-7.3	14,155	-0.05%
2022/12/02	15	290.63	9	292.22	295.50	6	13,957	0.04%
2022/12/01	6.2	285.94	18.2	288.19	286.50	-12	13,977	-0.09%
2022/11/30	2	267.25	2	268.25	269.50	0	13,656	0.00%
2022/11/29	5.2	268.24	1	267.50	267.00	4.2	13,768	0.03%
2022/11/28	67	271.44	10	271.90	273.00	57	13,889	0.41%
2022/11/25	10.1	274.34	64.3	272.44	271.00	-54.2	14,066	-0.38%
2022/11/24	3	261.83	12.4	266.37	270.00	-9.4	13,891	-0.07%
2022/11/23	2	260.25	2	259.75	259.00	0	13,814	0.00%
2022/11/22	1	258.00	1	260.00	262.00	0	13,857	0.00%
2022/11/21	2	260.00	1.1	261.95	261.00	0.9	13,867	0.01%
2022/11/18	60.1	262.43	2	262.75	258.00	58.1	13,855	0.42%
2022/11/17	16	269.22	12	269.63	267.50	4	13,777	0.03%
2022/11/16	15	268.27	71	267.28	272.50	-56	13,810	-0.41%
2022/11/15	13	265.77	11.2	266.16	270.50	1.9	13,909	0.01%
2022/11/14	33.3	262.04	23	265.43	263.00	10.3	13,834	0.07%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	4	232.63	3	233.83	233.50	1	13,309	0.01%
2022/11/09	12.2	230.08	14.1	231.62	234.50	-1.9	13,340	-0.01%
2022/11/08	1	226.00	4	220.50	219.00	-3	13,260	-0.02%
2022/11/07	6.1	216.25	7	216.43	214.50	-1	13,156	-0.01%
2022/11/04	27	212.44	24	214.69	217.00	3	13,147	0.02%
2022/11/03	12	215.33	10.1	216.44	217.00	1.9	12,958	0.01%
2022/11/02	6	212.92	7	211.07	217.50	-1	12,985	-0.01%
2022/11/01	7	210.36	17	209.41	208.50	-10	12,849	-0.08%
2022/10/31	16	210.97	9	211.00	211.50	7	12,874	0.05%
2022/10/28	17	208.56	18	209.44	208.50	-1	12,879	-0.01%
2022/10/27	3.1	202.64	7	204.29	207.00	-3.9	12,750	-0.03%
2022/10/26	8	202.50	1	207.00	199.50	7	12,741	0.05%
2022/10/25	11	208.77	38	209.79	207.00	-27	12,665	-0.21%
2022/10/24	12	207.13	44.5	206.46	207.50	-32.5	12,654	-0.26%
2022/10/21	16	201.56	17	200.44	195.00	-1	12,710	-0.01%
2022/10/20	10	197.75	10	198.45	199.50	0	12,735	0.00%
2022/10/19	18.2	206.64	7	206.57	205.00	11.2	12,665	0.09%
2022/10/18	14	199.04	15	199.80	201.00	-1	12,497	-0.01%
2022/10/17	2	193.99	2	195.00	195.00	0	12,474	0.00%
2022/10/14	3	193.83	5.1	192.88	195.50	-2.1	12,509	-0.02%
2022/10/13	6	185.17	7	185.79	178.00	-1	12,619	-0.01%
2022/10/12	4	190.12	5	189.60	189.00	-1	12,571	-0.01%
2022/10/11	8.1	192.42	5	194.40	187.50	3.1	12,616	0.02%
2022/10/07	6.1	204.82	4	206.50	204.00	2.1	12,604	0.02%
2022/10/06	0	0.00	1	201.50	207.00	-1	12,628	-0.01%
2022/10/05	4.2	203.35	3	204.00	200.50	1.2	12,668	0.01%
2022/10/04	15	195.33	8.1	197.47	198.00	6.9	12,570	0.06%
2022/10/03	1	188.45	7	183.51	188.50	-6	12,519	-0.05%
2022/09/30	2	182.50	3	184.83	189.00	-1	12,630	-0.01%
2022/09/29	0.2	188.89	0	0.00	186.00	0.2	12,684	0.00%
2022/09/28	1.2	197.10	5	190.50	187.00	-3.8	12,715	-0.03%
2022/09/27	2	197.25	1	196.50	200.00	1	12,759	0.01%
2022/09/26	12	195.25	1	200.00	193.00	11	12,737	0.09%
2022/09/23	6	205.83	0	0.00	205.00	6	12,722	0.05%
2022/09/22	10.1	208.76	6	207.50	207.00	4.1	12,698	0.03%
2022/09/21	2.1	215.04	1	215.50	216.00	1.1	12,641	0.01%
2022/09/20	0.1	219.00	0	0.00	220.50	0.1	12,644	0.00%
2022/09/19	1.1	221.12	0	0.00	222.00	1.1	12,513	0.01%
2022/09/16	3.2	222.60	5	223.70	221.50	-1.8	12,492	-0.01%
2022/09/15	1.1	229.52	1.6	231.09	228.00	-0.6	12,403	0.00%
2022/09/14	7.1	228.05	6.6	230.40	229.50	0.5	12,408	0.00%
2022/09/13	4.1	242.98	0	0.00	240.00	4.1	12,285	0.03%
2022/09/12	6	248.75	0	0.00	246.50	6	12,262	0.05%
2022/09/08	28.1	242.98	28	242.05	242.00	0.1	12,336	0.00%
2022/09/07	0.2	238.50	0	0.00	242.00	0.2	12,397	0.00%
2022/09/06	0	0.00	2	251.75	250.50	-2	12,319	-0.02%
2022/09/05	5	251.10	5	250.20	247.50	0	12,305	0.00%
2022/09/02	5.1	250.00	3.1	250.30	243.00	2	12,206	0.02%
2022/09/01	14.1	253.66	8	249.31	244.50	6.1	12,032	0.05%
2022/08/31	27.1	269.99	2	268.23	270.50	25	11,794	0.21%
2022/08/30	6.1	267.31	4	268.01	267.50	2	11,767	0.02%
2022/08/29	6.1	261.72	2	267.50	266.50	4.1	11,715	0.03%
2022/08/26	2	282.50	3.1	282.14	278.00	-1.1	11,605	-0.01%
2022/08/25	4	274.88	3	276.33	276.00	1	11,562	0.01%
2022/08/24	14	272.57	7	271.07	270.00	7	11,603	0.06%
2022/08/23	25.2	279.91	23.5	277.04	274.00	1.7	11,453	0.01%
2022/08/22	75.2	290.73	19	296.87	288.00	56.2	11,245	0.50%
2022/08/19	4	289.75	42.1	294.44	295.00	-38.1	10,925	-0.35%
2022/08/18	2	272.48	2	272.03	281.50	0	10,763	0.00%
2022/08/17	5	280.00	5	278.30	278.00	0	10,705	0.00%
2022/08/16	44.2	279.66	2.1	278.50	277.00	42.1	10,591	0.40%
2022/08/15	7.2	274.86	7.1	274.88	282.00	0.1	10,432	0.00%
2022/08/12	3	256.84	12	258.13	261.50	-9	10,094	-0.09%
2022/08/11	7.1	256.45	8	255.13	254.00	-0.9	9,930	-0.01%
2022/08/10	4.2	250.20	7	249.86	245.50	-2.8	9,778	-0.03%
2022/08/09	8	250.00	6.1	250.80	249.00	1.9	9,654	0.02%
2022/08/08	42.1	243.21	30	244.42	246.50	12.1	9,525	0.13%
2022/08/05	0.1	245.50	2.5	244.51	244.00	-2.4	9,468	-0.03%
2022/08/04	2	236.75	2	235.25	234.50	0	9,353	0.00%
2022/08/03	2.1	234.00	0	0.00	234.00	2.1	9,176	0.02%
2022/08/02	2	232.51	1	234.50	238.00	1	9,128	0.01%
2022/08/01	3.1	234.86	2.1	240.79	243.50	1	8,992	0.01%
2022/07/29	3.4	239.75	0.1	244.00	240.50	3.3	8,840	0.04%
2022/07/28	16.3	248.21	8	243.25	238.50	8.3	8,673	0.10%
2022/07/27	5	259.60	5	258.93	263.50	0	8,248	0.00%
2022/07/26	4.2	258.04	10	261.85	254.50	-5.8	7,993	-0.07%
2022/07/25	13.1	274.39	3	279.17	272.00	10.1	7,811	0.13%
2022/07/22	12.1	282.41	12	283.92	278.50	0.1	7,679	0.00%
2022/07/21	5.1	277.55	3.1	277.93	282.00	2.1	7,498	0.03%
2022/07/20	3.1	264.98	6	263.17	266.50	-3	7,230	-0.04%
2022/07/19	9	255.56	4.1	257.35	253.00	5	7,063	0.07%
2022/07/18	3	258.33	2.1	257.06	259.00	1	7,012	0.01%
2022/07/15	2.1	247.90	3	251.50	253.50	-0.9	6,872	-0.01%
2022/07/14	1	246.50	4	245.50	247.00	-3	6,744	-0.04%
2022/07/13	10	246.40	6	250.25	242.00	4	6,583	0.06%
2022/07/12	1	242.00	0	0.00	238.50	1	6,465	0.02%
2022/07/11	2.1	252.23	1	249.50	248.50	1.1	6,373	0.02%
2022/07/08	2	260.25	4	260.00	262.00	-2	6,216	-0.03%
2022/07/07	4	248.38	7	246.14	251.50	-3	5,992	-0.05%
2022/07/06	1	250.00	1	243.50	243.00	0	5,833	0.00%
2022/07/05	15	240.53	12	247.17	247.00	3	5,761	0.05%
2022/07/04	11	250.73	7	245.57	244.00	4	5,570	0.07%
2022/07/01	1	250.00	1	252.50	244.00	0	5,428	0.00%
2022/06/30	6.1	263.93	3	266.50	260.50	3.1	5,294	0.06%
2022/06/29	3	277.17	1	274.50	273.50	2	5,213	0.04%
2022/06/28	1.1	290.05	0	0.00	289.50	1.1	5,134	0.02%
2022/06/27	0	312.50	4	309.02	312.50	-4	5,099	-0.08%
2022/06/24	4	291.00	3	284.00	284.50	1	5,038	0.02%
2022/06/23	1	288.00	4	294.38	286.50	-3	4,981	-0.06%
2022/06/22	1	298.00	1	295.00	294.00	0	4,931	0.00%
2022/06/21	0	313.00	4	309.00	314.00	-4	4,846	-0.08%
2022/06/20	1	316.48	1	302.50	299.00	0	4,812	0.00%
2022/06/17	5	317.40	4	317.38	316.00	1	4,736	0.02%
2022/06/16	0.1	327.00	3	332.00	316.00	-2.9	4,613	-0.06%
2022/06/15	8	337.35	0	0.00	329.50	8	4,489	0.18%
2022/06/13	6	345.00	7	349.36	345.00	-1	4,377	-0.02%
2022/06/10	7	359.86	0.1	360.00	365.00	6.9	4,379	0.16%
2022/06/09	0	372.50	1	371.00	372.00	-1	4,350	-0.02%
2022/06/08	2	369.73	0	0.00	365.00	2	4,333	0.05%
2022/06/07	0.1	369.00	0	0.00	367.50	0.1	4,335	0.00%
2022/06/02	2	368.30	1	371.00	372.00	1	4,373	0.02%
2022/06/01	11	377.68	5	380.40	371.00	6	4,385	0.14%
2022/05/31	2	391.50	1	394.00	394.50	1	4,295	0.02%
2022/05/30	5	389.20	5	394.90	395.00	0	4,324	0.00%
2022/05/27	0	0.00	0	377.00	376.50	0	4,282	0.00%
2022/05/26	1.1	369.04	1	379.50	368.00	0.1	4,372	0.00%
2022/05/25	3.1	369.77	0	0.00	381.00	3.1	4,314	0.07%
2022/05/24	2	385.05	0	0.00	380.00	2	4,219	0.05%
2022/05/23	1	397.01	0	0.00	397.50	1	4,195	0.02%
2022/05/20	1	406.47	0	0.00	401.50	1	4,207	0.02%
2022/05/19	0	402.00	0	407.50	407.50	0	4,241	0.00%
2022/05/18	0	0.00	1	419.00	414.00	-1	4,263	-0.02%
2022/05/16	0	0.00	1	415.50	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	1	394.00	398.00	-1	4,277	-0.02%
2022/05/12	1.1	385.43	1	381.00	381.00	0.1	4,265	0.00%
2022/05/11	1	392.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	388.00	0	0.00	404.00	0	4,228	0.00%
2022/05/09	0	402.00	0	0.00	395.00	0	4,273	0.00%
2022/05/06	2	398.01	1	396.00	401.50	1	4,351	0.02%
2022/05/05	2.1	416.43	2	415.00	418.00	0.1	4,332	0.00%
2022/05/04	0	401.84	0	0.00	398.50	0	4,312	0.00%
2022/05/03	0	401.25	7	406.00	399.50	-7	4,350	-0.16%
2022/04/29	1	405.00	1	407.50	404.00	0	4,417	0.00%
2022/04/28	5	398.00	4	399.75	395.00	1	4,424	0.02%
2022/04/27	1	403.86	0	0.00	409.00	1	4,415	0.02%
2022/04/26	1	405.51	1	407.50	406.00	0	4,382	0.00%
2022/04/25	1.3	415.55	0	0.00	406.50	1.3	4,401	0.03%
2022/04/22	4.1	443.70	0	0.00	434.50	4.1	4,379	0.09%
2022/04/20	1	454.00	1	455.00	458.50	0	4,406	0.00%
2022/04/18	1	439.00	1	442.00	440.50	0	4,468	0.00%
2022/04/15	1.1	447.63	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	5	469.00	1	465.50	467.00	4	4,539	0.09%
2022/04/13	3	464.83	1	457.00	466.00	2	4,553	0.04%
2022/04/12	3.1	456.36	3	452.67	454.00	0.1	4,575	0.00%
2022/04/11	1.1	466.45	1	457.00	455.00	0.1	4,551	0.00%
2022/04/08	6.4	500.94	0	0.00	498.00	6.4	4,520	0.14%
2022/04/07	1	528.00	3	520.64	509.00	-2	4,488	-0.04%
2022/04/06	2.2	509.09	1.1	510.95	516.00	1.1	4,446	0.03%
2022/04/01	0.1	515.00	0	0.00	526.00	0.1	4,428	0.00%
2022/03/31	0	526.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	1	541.00	2	539.99	537.00	-1	4,433	-0.02%
2022/03/28	0	512.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	0.2	523.00	518.00	-0.2	4,437	0.00%
2022/03/23	0.1	509.00	0.1	515.00	514.00	0.1	4,439	0.00%
2022/03/22	0	0.00	3.1	496.39	490.00	-3.1	4,435	-0.07%
2022/03/21	1	481.00	0.1	487.00	488.50	1	4,483	0.02%
2022/03/18	1.1	479.45	0	0.00	480.50	1.1	4,509	0.02%
2022/03/17	2	490.75	3	488.00	489.50	-1	4,508	-0.02%
2022/03/16	1.1	456.73	1	457.50	460.00	0.1	4,481	0.00%
2022/03/15	1.2	462.87	0	0.00	458.50	1.2	4,464	0.03%
2022/03/14	0.2	495.86	0	0.00	485.00	0.2	4,419	0.00%
2022/03/11	2.2	489.07	1	487.50	489.00	1.2	4,433	0.03%
2022/03/10	1	498.01	0	0.00	498.50	1	4,467	0.02%
2022/03/09	1	484.01	1	488.00	486.50	0	4,471	0.00%
2022/03/08	4	495.63	4.1	497.37	475.50	-0.1	4,524	0.00%
2022/03/07	2.1	513.73	1	516.00	494.50	1.1	4,516	0.02%
2022/03/04	2	544.98	7	543.43	547.00	-5	4,550	-0.11%
2022/03/03	8	544.87	3	552.00	535.00	5	4,564	0.11%
2022/03/02	0.1	536.00	1.2	544.13	548.00	-1.1	4,631	-0.02%
2022/03/01	2	555.00	1.1	556.17	539.00	0.9	4,670	0.02%
2022/02/25	1	525.00	1	530.00	524.00	0	4,634	0.00%
2022/02/24	0	520.50	0.1	526.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	0.5	526.00	529.00	-0.5	4,578	-0.01%
2022/02/21	2	532.50	1	534.00	533.00	1	4,628	0.02%
2022/02/18	0	536.00	0	0.00	536.00	0	4,626	0.00%
2022/02/16	0	528.00	1	529.92	528.00	-1	4,739	-0.02%
2022/02/14	0	497.00	0	0.00	496.00	0	4,926	0.00%
2022/02/11	1.1	516.27	2	511.50	514.00	-0.9	5,001	-0.02%
2022/02/10	1	526.01	1	516.00	516.00	0	5,059	0.00%
2022/02/09	6	511.17	6	520.00	526.00	0	5,105	0.00%
2022/02/08	3	504.99	4	504.25	506.00	-1	5,149	-0.02%
2022/02/07	0	477.50	0	0.00	478.00	0	5,192	0.00%
2022/01/26	5	477.50	1	479.00	472.00	4	5,269	0.08%
2022/01/25	1	480.01	1.1	482.31	477.00	-0.1	5,410	0.00%
2022/01/24	0	495.50	0	0.00	496.00	0	5,518	0.00%
2022/01/21	1.1	501.64	0	0.00	490.50	1.1	5,596	0.02%
2022/01/18	3	543.33	6	544.83	545.00	-3	5,860	-0.05%
2022/01/17	1.1	531.73	1	527.00	528.00	0.1	5,876	0.00%
2022/01/14	2	504.00	2	513.00	514.00	0	5,944	0.00%
2022/01/13	1	506.01	0	515.00	520.00	1	6,018	0.02%
2022/01/12	1	510.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0.1	514.60	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	0.1	530.35	1.2	523.53	517.00	-1.1	6,323	-0.02%
2022/01/07	0.1	560.00	0.1	561.00	558.00	0	6,329	0.00%
2022/01/06	1	576.06	0	0.00	573.00	1	6,406	0.02%
2022/01/05	0.1	588.00	4	589.75	589.00	-3.9	6,501	-0.06%
2022/01/04	4.1	587.02	2	596.00	585.00	2.1	6,518	0.03%
2022/01/03	1.1	587.55	2.2	585.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	2	572.00	572.00	-2	6,628	-0.03%
2021/12/29	1	572.00	0	569.00	569.00	1	6,716	0.01%
2021/12/27	0	578.00	1	576.00	576.00	-1	6,985	-0.01%
2021/12/24	1	567.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	1	585.00	3.1	581.39	573.00	-2.1	7,209	-0.03%
2021/12/21	1	568.00	1	571.06	577.00	0	7,389	0.00%
2021/12/20	0	0.00	0	571.00	565.00	0	7,459	0.00%
2021/12/17	1	566.00	0	564.00	565.00	1	7,547	0.01%
2021/12/16	1	571.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	3	572.33	4	574.25	575.00	-1	7,603	-0.01%
2021/12/14	0.1	560.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	0	575.00	0	0.00	574.00	0	7,668	0.00%
2021/12/10	0.1	576.50	0	0.00	572.00	0.1	7,717	0.00%
2021/12/09	1	601.00	1	584.00	586.00	0	7,738	0.00%
2021/12/08	1	585.16	0.1	592.00	585.00	1	7,744	0.01%
2021/12/07	2	594.00	4	585.25	586.00	-2	7,757	-0.03%
2021/12/06	2.1	590.41	0	0.00	581.00	2.1	7,771	0.03%
2021/12/03	1	602.00	2.1	603.54	601.00	-1.1	7,856	-0.01%
2021/12/02	3.1	599.61	3.1	602.89	590.00	0	7,958	0.00%
2021/12/01	1	611.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	2.1	622.10	3	620.67	626.00	-0.9	8,105	-0.01%
2021/11/26	3	581.67	4	582.50	585.00	-1	8,084	-0.01%
2021/11/25	4	577.25	7.2	579.42	579.00	-3.2	8,020	-0.04%
2021/11/24	4	577.00	7	568.86	566.00	-3	8,127	-0.04%
2021/11/22	1	561.00	0	0.00	561.00	1	8,299	0.01%
2021/11/19	6	550.50	5	548.20	548.00	1	8,432	0.01%
2021/11/18	6.1	550.18	4	548.00	548.00	2.1	8,499	0.02%
2021/11/17	1	555.00	2	558.50	560.00	-1	8,526	-0.01%
2021/11/16	7	558.71	4	561.02	561.00	3	8,574	0.03%
2021/11/15	4.1	579.68	1	565.00	562.00	3.1	8,567	0.04%
2021/11/12	4	577.25	2	584.00	574.00	2	8,598	0.02%
2021/11/11	4	565.50	5	565.80	576.00	-1	8,569	-0.01%
2021/11/10	1	548.00	0	0.00	555.00	1	8,532	0.01%
2021/11/09	2	545.50	3	547.33	542.00	-1	8,549	-0.01%
2021/11/08	3	540.33	3	539.00	536.00	0	8,522	0.00%
2021/11/05	14	548.64	12.2	542.32	558.00	1.9	8,506	0.02%
2021/11/04	1	545.96	0	0.00	535.00	1	8,427	0.01%
2021/11/03	1	514.00	16	511.69	530.00	-15	8,376	-0.18%
2021/11/02	2.2	540.42	4.1	531.71	526.00	-2	8,331	-0.02%
2021/11/01	14	510.57	12	522.75	514.00	2	8,267	0.02%
2021/10/29	3	472.83	7	477.14	490.50	-4	8,313	-0.05%
2021/10/28	1	467.00	2	465.00	465.50	-1	8,216	-0.01%
2021/10/27	6	468.67	4	461.13	470.50	2	8,151	0.02%
2021/10/26	7.1	448.22	4	457.00	440.50	3.1	7,978	0.04%
2021/10/25	1	445.00	1	438.00	442.00	0	8,045	0.00%
2021/10/22	2	443.25	2	443.21	440.50	0	8,096	0.00%
2021/10/21	4	434.00	0	0.00	430.00	4	8,048	0.05%
2021/10/20	6	450.92	5	446.40	456.50	1	8,036	0.01%
2021/10/19	20	446.95	7	444.93	450.50	13	7,971	0.16%
2021/10/18	1	414.00	1	417.00	412.00	0	7,845	0.00%
2021/10/15	6	414.67	8	412.81	413.50	-2	7,803	-0.03%
2021/10/14	6	405.58	4	390.88	392.50	2	7,727	0.03%
2021/10/13	6	419.18	5	394.00	393.00	1	7,675	0.01%
2021/10/12	6	425.25	6	421.17	418.50	0	7,620	0.00%
2021/10/08	6	432.92	7	434.28	430.00	-1	7,639	-0.01%
2021/10/07	1	438.00	2	436.50	431.00	-1	7,595	-0.01%
2021/10/06	6	417.00	6	428.00	407.00	0	7,534	0.00%
2021/10/05	13	419.54	14	402.64	425.00	-1	7,507	-0.01%
2021/10/04	8	410.81	8	426.38	401.50	0	7,422	0.00%
2021/10/01	9	430.67	11	431.18	423.00	-2	7,494	-0.03%
2021/09/30	7	427.79	12	425.63	435.00	-5	7,545	-0.07%
2021/09/29	6	434.92	3	431.33	419.00	3	7,446	0.04%
2021/09/28	4	451.63	1	450.00	463.00	3	7,375	0.04%
2021/09/27	2	460.00	0	0.00	461.00	2	7,334	0.03%
2021/09/23	0.1	460.00	1	463.50	469.50	-1	7,221	-0.01%
2021/09/17	1	451.00	1	451.00	460.00	0	7,178	0.00%
2021/09/16	2	460.75	1	451.50	449.00	1	7,207	0.01%
2021/09/15	0	0.00	0	443.00	448.50	0	7,272	0.00%
2021/09/13	0	429.50	0	0.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	1	419.00	433.00	-1	7,642	-0.01%
2021/09/09	2	417.25	1	407.17	420.50	1	7,689	0.01%
2021/09/08	0	421.50	0	410.00	410.00	0	7,719	0.00%
2021/09/07	6	441.58	6	440.67	438.50	0	7,636	0.00%
2021/09/06	3	436.50	4.1	442.21	453.50	-1.1	7,514	-0.01%
2021/09/03	1	424.00	2	424.75	427.00	-1	7,378	-0.01%
2021/09/02	4	424.87	3	415.51	413.00	1	7,455	0.01%
2021/09/01	1	423.00	1.1	425.91	426.00	-0.1	7,564	0.00%
2021/08/30	5	413.00	5	420.20	420.50	0	7,856	0.00%
2021/08/27	1	395.00	1	399.33	413.00	0	7,882	0.00%
2021/08/26	1	383.99	1	380.50	379.50	0	7,929	0.00%
2021/08/25	2	383.75	2	384.25	387.50	0	7,950	0.00%
2021/08/24	0	371.00	0	0.00	369.50	0	7,916	0.00%
2021/08/20	0	0.00	2	358.50	365.00	-2	8,070	-0.02%
2021/08/18	5	356.20	3	350.33	373.50	2	8,165	0.02%
2021/08/17	1	367.79	2.1	372.49	352.00	-1	8,221	-0.01%
2021/08/16	5	371.90	4.5	373.56	375.50	0.5	8,285	0.01%
2021/08/13	1	383.53	1	386.00	380.00	0	8,408	0.00%
2021/08/11	4.1	391.67	3	391.50	385.00	1.1	8,478	0.01%
2021/08/10	1	404.00	2	404.50	401.00	-1	8,727	-0.01%
2021/08/09	2.2	408.61	0.1	421.50	402.50	2.1	9,021	0.02%
2021/08/06	2.3	404.62	2	405.50	416.00	0.3	9,206	0.00%
2021/08/05	1	398.00	2	408.25	414.50	-1	9,399	-0.01%
2021/08/04	0	0.00	2	406.00	396.00	-2	9,662	-0.02%
2021/07/30	1	399.03	0	0.00	397.00	1	9,818	0.01%
2021/07/29	8	408.13	9	410.88	416.00	-1	9,932	-0.01%
2021/07/28	3.1	378.64	2	369.00	383.50	1.1	9,954	0.01%
2021/07/27	0	375.86	0	0.00	375.50	0	10,059	0.00%
2021/07/26	2	382.25	2	384.50	385.50	0	10,058	0.00%
2021/07/23	1.1	417.02	1.1	403.77	391.50	0	10,051	0.00%
2021/07/22	1	424.50	1.5	424.58	427.50	-0.5	10,131	0.00%
2021/07/20	5	421.20	6.1	423.61	418.50	-1.1	10,396	-0.01%
2021/07/19	1	423.50	0	0.00	420.00	1	10,432	0.01%
2021/07/16	1	427.00	3	424.67	436.00	-2	10,488	-0.02%
2021/07/15	4	420.13	2	421.50	419.50	2	10,505	0.02%
2021/07/14	2	433.75	2	427.50	434.00	0	10,527	0.00%
2021/07/13	1	435.50	1	437.00	420.00	0	10,581	0.00%
2021/07/12	1	426.00	1	427.00	428.00	0	10,654	0.00%
2021/07/09	1	421.00	3	429.80	418.00	-2	10,783	-0.02%
2021/07/08	9.1	432.62	7	430.77	419.00	2.1	10,861	0.02%
2021/07/07	3	429.67	3.1	425.85	424.50	-0.1	10,779	0.00%
2021/07/06	2	407.98	3	409.00	407.50	-1	10,703	-0.01%
2021/07/05	1	406.94	1	404.00	406.00	0	10,729	0.00%
2021/07/02	0	0.00	1	390.50	391.50	-1	10,733	-0.01%
2021/07/01	1	381.00	0.1	378.75	379.00	0.9	10,827	0.01%
2021/06/30	0	0.00	0	384.71	389.50	0	10,896	0.00%
2021/06/29	4	389.38	3	385.52	389.00	1	11,072	0.01%
2021/06/28	1.1	389.77	2	396.98	387.50	-0.9	11,215	-0.01%
2021/06/25	1	394.01	0	393.50	393.00	1	11,430	0.01%
2021/06/24	1	416.00	1	409.95	402.50	0	11,444	0.00%
2021/06/23	4	395.12	4	395.74	394.00	0	11,434	0.00%
2021/06/22	7.1	383.38	10	379.15	387.00	-2.9	11,496	-0.03%
2021/06/21	4	369.13	15	370.27	358.50	-11	11,504	-0.10%
2021/06/18	1.1	359.95	3	357.83	359.50	-1.9	11,641	-0.02%
2021/06/16	0	343.00	0.1	351.00	340.50	-0.1	11,770	0.00%
2021/06/15	1	346.50	6	346.00	347.00	-5	11,979	-0.04%
2021/06/11	3.1	348.00	4	352.37	345.50	-0.9	12,086	-0.01%
2021/06/10	10	357.09	7.1	353.05	348.50	3	12,066	0.02%
2021/06/09	4	361.87	4	360.75	361.50	0	12,014	0.00%
2021/06/08	6	356.91	7	357.21	350.00	-1	12,086	-0.01%
2021/06/07	4	351.35	5.3	355.42	352.00	-1.3	12,149	-0.01%
2021/06/04	0	0.00	1.1	340.00	341.00	-1.1	12,164	-0.01%
2021/06/03	7	333.14	17.3	334.63	335.50	-10.3	12,286	-0.08%
2021/06/02	3.2	320.71	3	325.00	319.50	0.2	12,406	0.00%
2021/06/01	13.1	329.81	7.2	327.81	326.00	5.9	12,809	0.05%
2021/05/31	4.2	330.52	7.2	329.01	330.50	-3	12,903	-0.02%
2021/05/28	2	315.50	1	318.45	313.00	1	12,973	0.01%
2021/05/27	3	311.52	3	314.00	318.00	0	13,120	0.00%
2021/05/26	3.2	321.87	1	320.00	318.00	2.2	13,659	0.02%
2021/05/25	7.1	328.71	4.1	326.97	323.00	2.9	13,888	0.02%
2021/05/24	11	317.18	4	319.13	322.50	7	14,179	0.05%
2021/05/21	12.1	306.35	14	308.37	315.00	-1.9	14,241	-0.01%
2021/05/20	3	299.16	4	295.00	292.00	-1	14,242	-0.01%
2021/05/19	11	305.55	12	313.33	303.50	-1	14,320	-0.01%
2021/05/18	19	311.42	12	316.83	310.00	7	14,420	0.05%
2021/05/17	18	298.32	20	293.45	302.00	-2	14,416	-0.01%
2021/05/14	7	294.50	8.4	296.24	290.00	-1.4	14,577	-0.01%
2021/05/13	6	282.00	7	279.14	283.50	-1	14,722	-0.01%
2021/05/12	5	279.29	9	275.33	268.50	-4	14,720	-0.03%
2021/05/11	3.2	281.59	0	0.00	279.50	3.2	14,604	0.02%
2021/05/10	3	317.67	1.1	324.14	307.00	2	14,629	0.01%
2021/05/07	0	0.00	7	314.71	318.00	-7	14,693	-0.05%
2021/05/06	8	297.13	2.1	301.81	305.00	5.9	14,811	0.04%
2021/05/05	8	297.94	9	304.83	289.00	-1	14,962	-0.01%
2021/05/04	2.1	304.81	5.1	306.36	308.00	-3	15,155	-0.02%
2021/05/03	23.6	313.86	22	300.30	298.50	1.6	15,361	0.01%
2021/04/29	22	317.73	22	317.36	318.50	0	15,576	0.00%
2021/04/28	24.1	316.46	25	318.82	316.00	-1	15,722	-0.01%
2021/04/27	1.1	306.00	2	303.03	307.50	-0.9	15,651	-0.01%
2021/04/26	6.3	312.53	3.1	309.70	305.50	3.2	15,604	0.02%
2021/04/23	0	324.50	3	323.67	324.50	-3	15,471	-0.02%
2021/04/22	9	321.39	13	323.26	315.50	-4	15,551	-0.03%
2021/04/21	6	320.17	2	321.50	316.00	4	15,609	0.03%
2021/04/20	18	318.75	24	320.35	320.50	-6	15,797	-0.04%
2021/04/19	22	320.30	17.1	334.97	319.50	4.9	15,976	0.03%
2021/04/16	27.1	332.15	23	339.61	332.50	4.1	16,094	0.03%
2021/04/15	19.1	334.81	25	326.90	341.50	-5.9	16,156	-0.04%
2021/04/14	3	317.00	17	321.59	315.50	-14	16,343	-0.09%
2021/04/13	3	321.67	7	325.57	320.00	-4	16,600	-0.02%
2021/04/12	2.1	326.48	2	330.50	323.00	0.1	17,156	0.00%
2021/04/09	2	332.75	2	338.25	334.50	0	17,408	0.00%
2021/04/08	11.1	333.05	4	335.13	332.50	7.1	17,517	0.04%
2021/04/07	5	340.00	1	340.50	340.50	4	17,676	0.02%
2021/04/06	17	353.97	17	352.59	351.00	0	17,697	0.00%
2021/04/01	35	356.31	14	353.98	351.50	21	17,728	0.12%
2021/03/31	10	351.40	13	352.73	354.00	-3	17,659	-0.02%
2021/03/30	4	351.13	12	350.25	356.00	-8	17,607	-0.05%
2021/03/29	6	337.00	5	341.30	332.00	1	17,594	0.01%
2021/03/26	6	331.67	9	331.72	335.50	-3	17,648	-0.02%
2021/03/25	20	336.13	9	328.50	318.00	11	17,696	0.06%
2021/03/24	3	322.67	16.2	324.46	326.00	-13.2	17,729	-0.07%
2021/03/23	16	315.44	10.3	321.01	305.50	5.8	17,862	0.03%
2021/03/22	0	0.00	0.1	300.50	306.50	-0.1	17,897	0.00%
2021/03/19	11	302.18	7.1	306.72	307.00	4	18,207	0.02%
2021/03/18	5	309.09	10.2	309.52	312.50	-5.2	18,415	-0.03%
2021/03/17	2.1	299.44	1	301.50	299.00	1.1	19,046	0.01%
2021/03/16	4	297.36	4.1	295.73	293.50	-0.1	19,039	0.00%
2021/03/15	5.1	295.78	7	295.71	296.00	-1.9	19,156	-0.01%
2021/03/12	5	296.29	7.5	299.47	292.00	-2.5	19,332	-0.01%
2021/03/11	2.1	287.62	3.1	287.95	293.00	-1	19,290	-0.01%
2021/03/10	8.4	282.53	9	282.78	283.50	-0.6	19,312	0.00%
2021/03/09	6	276.83	10.1	275.86	273.50	-4.1	19,378	-0.02%
2021/03/08	21.2	293.90	15	296.13	279.50	6.2	19,323	0.03%
2021/03/05	24	290.74	22	290.16	295.00	2	19,253	0.01%
2021/03/04	3.2	281.46	3	278.67	278.50	0.2	19,494	0.00%
2021/03/03	9	283.55	9	282.11	280.50	0	20,089	0.00%
2021/03/02	12.1	299.40	9.2	301.14	291.00	2.9	20,206	0.01%
2021/02/26	13.1	305.84	18.3	307.70	299.00	-5.2	20,621	-0.03%
2021/02/25	20.1	314.90	14	315.22	306.00	6.1	20,571	0.03%
2021/02/24	9	301.35	38	305.24	295.00	-29	20,482	-0.14%
2021/02/23	13	286.54	8.1	288.38	286.00	4.9	20,111	0.02%
2021/02/22	8.3	296.87	2	302.25	294.50	6.3	20,077	0.03%
2021/02/19	12	289.96	5	294.20	290.00	7	20,068	0.03%
2021/02/18	14	287.79	12	285.25	288.00	2	20,471	0.01%
2021/02/17	38	285.71	26	280.63	286.50	12	20,394	0.06%
2021/02/05	14	262.32	15.1	261.87	265.00	-1.1	20,323	-0.01%
2021/02/04	13	250.27	13.1	250.17	254.00	-0.1	20,022	0.00%
2021/02/03	23	248.48	19	244.66	243.50	4	19,998	0.02%
2021/02/02	3.1	235.18	6	240.00	246.00	-2.9	20,266	-0.01%
2021/02/01	12	227.42	11.1	226.47	233.00	0.9	20,194	0.00%
2021/01/29	8	234.83	6	234.83	226.00	2	20,282	0.01%
2021/01/28	5	236.60	12	238.63	236.00	-7	20,453	-0.03%
2021/01/27	16	243.97	16	243.16	248.00	0	20,900	0.00%
2021/01/26	18.1	243.63	43	243.83	238.00	-24.9	20,689	-0.12%
2021/01/25	30.1	246.09	5.1	240.10	233.50	25	20,465	0.12%
2021/01/22	27	239.32	25	244.70	253.50	2	20,285	0.01%
2021/01/21	2.1	228.99	24.1	225.01	230.50	-22	20,632	-0.11%
2021/01/20	7	220.00	10	222.10	216.50	-3	20,912	-0.01%
2021/01/19	12	224.29	1.1	224.90	221.00	11	20,942	0.05%
2021/01/18	1	218.50	13	222.54	223.00	-12	20,942	-0.06%
2021/01/15	2	220.00	2	219.00	219.00	0	21,070	0.00%
2021/01/14	0	220.25	0	0.00	224.00	0	21,183	0.00%
2021/01/13	30	223.37	10.1	223.46	220.00	20	21,377	0.09%
2021/01/12	1	216.51	17	220.97	222.00	-16	21,255	-0.08%
2021/01/11	18	217.75	29	216.62	221.00	-11	21,231	-0.05%
2021/01/08	11.2	212.44	43	213.05	216.00	-31.9	21,161	-0.15%
2021/01/07	15	212.20	18	214.03	212.50	-3	21,266	-0.01%
2021/01/06	18.2	210.08	18	212.17	205.50	0.2	21,103	0.00%
2021/01/05	35	206.87	26	206.15	209.00	9	20,767	0.04%
2021/01/04	27	187.15	11	194.64	200.00	16	20,315	0.08%
2020/12/31	43.1	183.53	16.1	183.44	182.00	27	20,417	0.13%
2020/12/30	4	178.25	7	177.36	178.00	-3	20,352	-0.01%
2020/12/29	0	0.00	1.1	174.95	175.00	-1.1	20,296	-0.01%
2020/12/28	1	168.50	4	171.88	173.50	-3	20,363	-0.01%
2020/12/25	9	171.33	1	169.50	168.50	8	20,484	0.04%
2020/12/24	2	173.25	1	174.00	171.50	1	20,704	0.00%
2020/12/23	3.1	177.33	18	174.50	176.50	-14.9	21,025	-0.07%
2020/12/22	11	172.23	5	174.00	170.00	6	21,244	0.03%
2020/12/21	5	170.80	5	171.90	177.00	0	21,463	0.00%
2020/12/18	9	172.67	4.1	174.15	173.00	4.9	21,402	0.02%
2020/12/17	17	180.21	12.1	177.66	176.50	4.9	21,487	0.02%
2020/12/16	12	179.58	13.2	178.10	176.50	-1.2	21,308	-0.01%
2020/12/15	32.1	179.67	33.2	178.50	174.50	-1.2	21,169	-0.01%
2020/12/14	20.1	183.01	25	181.58	186.00	-4.9	21,176	-0.02%
2020/12/11	32	183.35	29	183.09	173.50	3	21,227	0.01%
2020/12/10	5.1	175.11	14	178.21	178.00	-9	20,892	-0.04%
2020/12/09	20	178.55	11	178.32	177.00	9	20,964	0.04%
2020/12/08	10.3	178.26	8.1	176.57	180.00	2.2	21,114	0.01%
2020/12/07	8.1	175.20	15	175.30	172.50	-6.9	21,181	-0.03%
2020/12/04	9	170.06	20	172.40	169.50	-11	21,257	-0.05%
2020/12/03	21	171.81	15.1	171.46	172.00	5.9	21,423	0.03%
2020/12/02	25	179.02	9.3	178.96	177.50	15.8	21,593	0.07%
2020/12/01	7.1	177.49	27.1	175.30	175.00	-20.1	21,832	-0.09%
2020/11/30	38	178.43	40	179.30	181.00	-2	22,146	-0.01%
2020/11/27	101.1	170.52	86	169.49	171.00	15.1	22,106	0.07%	大買/
2020/11/26	18.2	159.91	39.9	162.53	165.00	-21.7	21,958	-0.10%
2020/11/25	50.1	154.44	34.1	155.34	150.00	16.1	21,831	0.07%
2020/11/24	16	149.03	52	150.17	152.50	-36	21,510	-0.17%
2020/11/23	6	142.08	8	140.44	139.00	-2	21,122	-0.01%
2020/11/20	8	136.31	5	137.40	138.00	3	21,154	0.01%
2020/11/19	9	137.39	5	137.30	136.50	4	21,594	0.02%
2020/11/18	6.1	141.00	5	141.20	140.50	1.1	22,024	0.00%
2020/11/17	42.1	143.02	40	144.18	144.00	2.1	22,546	0.01%
2020/11/16	2.1	134.26	34	136.90	134.50	-32	22,619	-0.14%
2020/11/13	13.1	132.22	13	133.65	133.50	0.1	23,023	0.00%
2020/11/12	11	131.45	6	131.42	133.00	5	23,372	0.02%
2020/11/11	6	132.17	6	132.17	130.00	0	24,230	0.00%
2020/11/10	17	129.35	21	129.60	131.00	-4	24,580	-0.02%
2020/11/09	5	126.30	5	127.80	125.50	0	24,922	0.00%
2020/11/06	15	126.70	31	128.74	126.50	-16	25,163	-0.06%
2020/11/05	36	126.76	24	127.60	127.50	12	25,319	0.05%
2020/11/04	20	123.93	31	125.19	125.50	-11	25,317	-0.04%
2020/11/03	9	116.78	8	117.56	118.00	1	24,845	0.00%
2020/11/02	5	115.00	7	116.07	116.50	-2	25,018	-0.01%
2020/10/30	1	115.00	5	114.90	115.50	-4	25,649	-0.02%
2020/10/29	12	112.42	23	109.80	114.50	-11	25,690	-0.04%
2020/10/28	25	114.02	10	111.35	111.00	15	25,271	0.06%
2020/10/27	1	118.00	1	120.50	121.00	0	24,968	0.00%
2020/10/26	12	120.08	10	118.70	119.00	2	25,251	0.01%
2020/10/23	8	120.69	5	120.00	121.00	3	25,337	0.01%
2020/10/22	23	121.46	21	122.14	121.50	2	25,415	0.01%
2020/10/21	19	129.26	13	130.27	125.50	6	25,266	0.02%
2020/10/20	3	126.17	9	127.39	130.00	-6	25,065	-0.02%
2020/10/19	8	127.94	7	128.43	126.50	1	25,132	0.00%
2020/10/16	9	125.00	2	127.00	124.50	7	25,702	0.03%
2020/10/15	6	128.92	3	128.83	128.00	3	25,721	0.01%
2020/10/14	0	0.00	7	126.86	127.50	-7	25,500	-0.03%
2020/10/13	10	122.50	5	122.80	123.00	5	25,389	0.02%
2020/10/12	15	125.50	4	126.13	124.50	11	25,464	0.04%
2020/10/08	12	125.13	15	125.60	127.00	-3	25,504	-0.01%
2020/10/07	3	120.50	3	120.50	121.50	0	25,230	0.00%
2020/10/06	1	120.50	2	122.50	121.50	-1	25,325	0.00%
2020/10/05	6	118.33	7	118.79	119.50	-1	25,291	0.00%
2020/09/30	14	117.00	25	117.54	118.00	-11	25,190	-0.04%
2020/09/29	12	120.21	8	120.75	116.00	4	25,088	0.02%
2020/09/28	8	121.50	11	118.86	120.50	-3	24,889	-0.01%
2020/09/25	15	117.00	4	116.88	113.00	11	24,582	0.04%
2020/09/24	8	122.56	6	119.75	119.50	2	24,484	0.01%
2020/09/23	1	127.50	2	127.50	128.00	-1	24,310	0.00%
2020/09/22	3	130.00	2	127.50	127.00	1	24,831	0.00%
2020/09/21	7	131.71	10	132.05	130.00	-3	24,943	-0.01%
2020/09/18	5	134.60	2	134.25	134.50	3	24,915	0.01%
2020/09/17	7	134.86	7	135.43	136.00	0	24,892	0.00%
2020/09/16	9	133.61	10	133.15	133.00	-1	24,713	0.00%
2020/09/15	22	129.20	19	130.13	129.50	3	24,499	0.01%
2020/09/14	8	125.19	12	125.96	125.50	-4	24,093	-0.02%
2020/09/11	10	124.10	6	123.25	123.00	4	24,262	0.02%
2020/09/10	13	129.38	5	126.20	126.00	8	24,201	0.03%
2020/09/09	11	124.45	12	127.96	132.00	-1	24,286	0.00%
2020/09/08	21	129.69	8	131.00	128.00	13	24,190	0.05%
2020/09/07	21	133.93	19	130.87	126.50	2	24,242	0.01%
2020/09/04	31	136.84	27	136.67	136.50	4	24,763	0.02%
2020/09/03	20	137.25	29	137.81	138.00	-9	25,002	-0.04%
2020/09/02	65	132.34	68	131.29	131.00	-3	24,461	-0.01%
2020/09/01	74	127.45	69	127.44	132.50	5	23,928	0.02%
2020/08/31	5	123.40	3	124.83	120.50	2	23,549	0.01%
2020/08/28	9	124.17	4	123.38	123.00	5	23,383	0.02%
2020/08/27	6	131.25	6	131.25	129.00	0	23,254	0.00%
2020/08/26	7	130.64	12	130.88	131.00	-5	23,598	-0.02%
2020/08/25	22	130.00	20	130.45	129.00	2	23,887	0.01%
2020/08/24	28	131.93	24	131.96	132.00	4	23,450	0.02%
2020/08/21	65	135.00	60	135.58	140.50	5	23,067	0.02%
2020/08/20	26	133.15	27	136.06	128.00	-1	22,561	0.00%
2020/08/19	33	144.05	31	143.02	142.00	2	22,319	0.01%
2020/08/18	35	139.99	32	139.92	138.50	3	22,087	0.01%
2020/08/17	38	142.66	43	142.37	138.50	-5	22,089	-0.02%
2020/08/14	32	139.05	31	139.02	144.00	1	21,462	0.00%
2020/08/13	65	136.44	52	131.96	131.00	13	21,254	0.06%
2020/08/12	4	126.63	10.1	126.77	129.00	-6.1	21,126	-0.03%
2020/08/11	10	117.15	9	117.17	117.50	1	20,834	0.00%
2020/08/10	3	119.67	10	119.15	120.00	-7	20,473	-0.03%
2020/08/07	2	115.25	1	116.00	113.50	1	20,183	0.00%
2020/08/06	6.1	117.10	9	117.00	118.50	-2.9	20,065	-0.01%
2020/08/05	27	114.93	20	114.95	116.00	7	19,961	0.04%
2020/08/04	10	106.65	16	108.91	111.50	-6	19,411	-0.03%
2020/08/03	3	103.17	7	103.07	101.50	-4	19,281	-0.02%
2020/07/31	12	100.40	8	100.19	100.00	4	19,193	0.02%
2020/07/30	21	100.58	27	99.32	100.00	-6	19,020	-0.03%
2020/07/29	6	94.58	5	94.32	94.60	1	18,671	0.01%
2020/07/28	5	95.90	15	98.13	96.10	-10	18,568	-0.05%
2020/07/27	8	93.15	5	92.82	94.40	3	18,413	0.02%
2020/07/24	4	93.08	0	0.00	92.30	4	18,529	0.02%
2020/07/23	7	95.47	1	96.20	96.00	6	18,691	0.03%
2020/07/22	14	94.75	13	94.79	96.50	1	18,608	0.01%
2020/07/21	0	0.00	12	89.57	89.80	-12	17,942	-0.07%
2020/07/20	3	80.33	2	80.00	81.70	1	18,263	0.01%
2020/07/17	6	80.87	4	80.90	79.80	2	18,346	0.01%
2020/07/16	3	81.20	2	81.70	81.80	1	18,413	0.01%
2020/07/15	5	81.52	4	81.53	80.50	1	18,412	0.01%
2020/07/14	1	81.40	1	80.30	79.00	0	18,485	0.00%
2020/07/13	3	81.70	2	80.50	82.70	1	18,653	0.01%
2020/07/10	8	82.80	5	84.24	82.70	3	18,846	0.02%
2020/07/09	2	88.60	5	86.72	86.10	-3	19,015	-0.02%
2020/07/08	2	87.90	6.1	87.94	88.10	-4.1	19,258	-0.02%
2020/07/07	8	87.09	25	85.91	85.40	-17	19,298	-0.09%
2020/07/06	6	87.23	9	86.90	86.50	-3	19,317	-0.02%
2020/07/03	18.1	84.83	23	84.40	84.30	-4.9	19,427	-0.03%
2020/07/02	7	79.86	9	80.94	81.90	-2	19,400	-0.01%
2020/07/01	59	81.41	56	81.17	78.40	3	19,314	0.02%
2020/06/30	3	76.50	27	79.14	79.30	-24	18,858	-0.13%
2020/06/29	12	72.52	9	72.47	72.10	3	18,765	0.02%
2020/06/24	9	71.30	6	71.85	72.10	3	18,843	0.02%
2020/06/23	33	70.74	14	72.04	70.50	19	19,099	0.10%
2020/06/22	3	72.30	9	72.38	72.50	-6	19,195	-0.03%
2020/06/19	1	69.70	5	69.00	69.60	-4	19,083	-0.02%
2020/06/18	27	68.88	14	69.29	69.40	13	19,140	0.07%
2020/06/17	23	67.60	23	67.50	67.80	0	18,947	0.00%
2020/06/16	17	66.59	13	66.91	66.50	4	18,966	0.02%
2020/06/15	6	64.93	40	64.89	63.30	-34	18,702	-0.18%
2020/06/12	12	65.10	7	64.94	65.40	5	18,726	0.03%
2020/06/11	44	68.02	42	67.26	65.90	2	18,425	0.01%
2020/06/10	11	62.49	52	64.05	65.30	-41	17,466	-0.23%
2020/06/09	9	60.08	9	59.36	59.40	0	16,885	0.00%
2020/06/08	1	59.70	2	60.25	59.50	-1	16,932	-0.01%
2020/06/05	13	60.25	6	60.68	60.40	7	16,913	0.04%
2020/06/04	16	59.70	3	59.57	59.10	13	16,812	0.08%
2020/06/03	18	59.41	1	59.10	59.40	17	16,950	0.10%
2020/06/02	25	60.78	30	60.92	59.70	-5	16,883	-0.03%
2020/06/01	13	59.18	19	59.48	60.30	-6	16,561	-0.04%
2020/05/29	2	56.00	0	0.00	56.00	2	16,149	0.01%
2020/05/28	2	56.20	4	55.83	55.00	-2	16,444	-0.01%
2020/05/27	10	56.40	10	56.00	56.00	0	16,532	0.00%
2020/05/26	11	55.60	2	55.40	56.20	9	16,481	0.05%
2020/05/25	22	55.09	5	54.94	54.70	17	16,235	0.10%
2020/05/22	18	55.33	15	54.91	54.10	3	16,085	0.02%
2020/05/21	53	59.16	36	59.87	58.70	17	15,936	0.11%
2020/05/20	4	59.93	3	59.20	57.80	1	16,305	0.01%
2020/05/19	20	58.74	11	57.81	58.50	9	16,013	0.06%
2020/05/18	4	64.38	0	0.00	63.00	4	15,354	0.03%
2020/05/15	11	70.91	1	69.60	69.90	10	15,233	0.07%
2020/05/14	10	71.27	8	72.41	70.50	2	15,197	0.01%
2020/05/13	12	73.48	9	73.17	72.80	3	15,197	0.02%
2020/05/12	4	74.68	18	73.28	71.80	-14	15,159	-0.09%
2020/05/11	7	73.76	16	73.99	75.20	-9	15,088	-0.06%
2020/05/08	5	70.82	16	71.57	71.30	-11	14,939	-0.07%
2020/05/07	8	70.30	1	69.80	69.50	7	14,955	0.05%
2020/05/06	14	69.61	1	69.60	69.60	13	14,843	0.09%
2020/05/05	3	70.73	4	69.85	69.80	-1	14,850	-0.01%
2020/05/04	4	70.28	3	70.00	70.50	1	14,777	0.01%
2020/04/30	13	72.22	8	71.44	71.30	5	14,741	0.03%
2020/04/29	8	71.69	11	72.04	72.00	-3	14,677	-0.02%
2020/04/28	24	70.09	20	69.83	70.50	4	14,493	0.03%
2020/04/27	2	67.40	2	67.50	67.60	0	14,229	0.00%
2020/04/24	4	66.78	4	66.90	67.50	0	14,120	0.00%
2020/04/23	13	68.35	16	68.39	68.10	-3	14,001	-0.02%
2020/04/22	5	65.00	7	65.17	65.40	-2	13,543	-0.01%
2020/04/21	1	65.00	3	63.87	64.60	-2	13,417	-0.01%
2020/04/20	1	65.40	4	65.53	65.70	-3	13,386	-0.02%
2020/04/17	14	66.61	11	66.53	64.50	3	13,446	0.02%
2020/04/16	12	64.29	52	64.45	65.00	-40	13,214	-0.30%
2020/04/15	58	64.24	14	63.59	62.10	44	12,910	0.34%
2020/04/14	8	60.65	23	60.07	62.10	-15	12,508	-0.12%
2020/04/13	5	56.84	11	56.74	56.50	-6	12,269	-0.05%
2020/04/10	7	51.97	2	53.00	53.70	5	11,965	0.04%
2020/04/09	4	53.58	3	52.50	52.00	1	11,825	0.01%
2020/04/08	9	53.32	33	52.64	53.40	-24	11,714	-0.20%
2020/04/07	18	55.35	4	56.85	53.40	14	11,489	0.12%
2020/04/06	8	53.93	5	53.50	54.30	3	11,222	0.03%
2020/04/01	13	54.52	17	53.06	53.80	-4	11,126	-0.04%
2020/03/31	33	54.77	32	54.43	55.00	1	10,938	0.01%
2020/03/30	22	51.86	16	52.19	52.40	6	10,584	0.06%
2020/03/27	27	50.32	19	50.08	50.40	8	10,329	0.08%
2020/03/26	28	46.48	18	46.28	47.00	10	9,955	0.10%
2020/03/25	1	42.50	2	43.65	43.65	-1	9,663	-0.01%
2020/03/24	4	40.60	3	40.18	39.70	1	9,510	0.01%
2020/03/23	0	0.00	2	38.83	38.70	-2	9,309	-0.02%
2020/03/19	4	44.80	4	44.81	42.85	0	8,913	0.00%
2020/03/18	6	46.87	9	47.50	47.60	-3	8,805	-0.03%
2020/03/17	6	45.14	4	44.44	44.70	2	8,584	0.02%
2020/03/16	1	47.25	2	47.30	43.70	-1	8,501	-0.01%
2020/03/13	1	44.45	1	46.25	46.70	0	8,509	0.00%
2020/03/11	8	54.15	0	0.00	54.20	8	8,281	0.10%
2020/03/10	10	54.98	9	55.53	56.00	1	8,218	0.01%
2020/03/09	12	57.77	10	57.31	55.00	2	8,085	0.02%
2020/03/06	7	57.41	25	57.09	57.40	-18	7,895	-0.23%
2020/03/05	16	57.58	9	57.59	56.10	7	7,883	0.09%
2020/03/04	5	55.54	4	55.90	56.20	1	7,683	0.01%
2020/03/03	11	56.99	8	57.66	55.50	3	7,573	0.04%
2020/03/02	3	55.63	16	56.08	56.00	-13	7,183	-0.18%
2020/02/27	0	0.00	4	53.58	53.00	-4	6,883	-0.06%
2020/02/26	2	55.10	2	55.80	55.20	0	6,724	0.00%
2020/02/25	36	55.99	27	55.35	55.30	9	6,595	0.14%
2020/02/24	33	55.86	38	55.73	56.90	-5	6,535	-0.08%
2020/02/21	52	51.77	67	54.02	55.80	-15	6,145	-0.24%
2020/02/20	1	50.40	9	50.30	50.80	-8	5,405	-0.15%
2020/02/19	0	0.00	1	47.70	48.55	-1	5,207	-0.02%
2020/02/18	3	46.98	2	47.10	47.10	1	5,179	0.02%
2020/02/17	6	47.23	6	47.16	47.00	0	5,213	0.00%
2020/02/14	9	48.02	10	47.64	47.70	-1	5,196	-0.02%
2020/02/13	6	47.47	4	47.28	47.50	2	5,273	0.04%
2020/02/12	3	47.17	2	46.85	47.00	1	5,269	0.02%
2020/02/10	2	42.83	0	0.00	42.90	2	5,307	0.04%
2020/02/04	2	43.40	70	44.47	44.50	-68	5,538	-1.23%
2020/01/31	0	43.85	0	0.00	43.80	0	5,751	0.00%
2020/01/30	0	0.00	1	45.70	44.85	-1	6,035	-0.02%
2020/01/20	5	50.18	0	0.00	49.80	5	6,094	0.08%
2020/01/17	1	50.30	0	0.00	50.20	1	6,223	0.02%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/14	4	49.95	3	50.13	50.20	1	7,827	0.01%
2020/01/13	9	49.02	6	49.62	50.00	3	7,701	0.04%
2020/01/10	1	45.75	3	46.88	46.75	-2	7,519	-0.03%
2020/01/08	2	45.43	0	0.00	45.15	2	7,754	0.03%
2020/01/07	4	45.39	3	45.43	45.40	1	7,872	0.01%
2020/01/06	3	44.95	1	45.90	44.55	2	7,947	0.03%
2020/01/02	4	47.28	0	0.00	47.90	4	8,196	0.05%
2019/12/27	1	47.60	0	0.00	47.05	1	8,607	0.01%
2019/12/25	20	47.70	0	0.00	47.95	20	8,780	0.23%
2019/12/23	12	47.64	4	48.10	47.60	8	9,246	0.09%
2019/12/18	0	0.00	1	49.15	49.20	-1	9,811	-0.01%
2019/12/17	10	49.48	2	49.45	49.60	8	9,939	0.08%
2019/12/13	0	0.00	4	47.68	47.85	-4	10,535	-0.04%
2019/12/12	12	48.78	0	0.00	48.40	12	10,989	0.11%
2019/12/11	2	49.15	1	48.90	48.95	1	11,710	0.01%
2019/12/10	1	48.45	1	48.55	48.50	0	11,984	0.00%
2019/12/06	2	51.20	3	50.97	50.70	-1	11,936	-0.01%
2019/12/05	2	49.68	0	0.00	49.90	2	11,961	0.02%
2019/12/04	0	0.00	4	50.40	50.40	-4	12,065	-0.03%
2019/12/03	0	0.00	2	49.00	50.20	-2	12,467	-0.02%
2019/12/02	2	48.33	0	0.00	48.60	2	12,507	0.02%
2019/11/29	2	51.50	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	1	51.90	52.20	-1	12,651	-0.01%
2019/11/27	4	51.48	1	51.40	51.20	3	12,683	0.02%
2019/11/25	0	0.00	10	50.60	50.70	-10	12,732	-0.08%
2019/11/22	4	51.50	0	0.00	50.90	4	12,773	0.03%
2019/11/21	2	51.00	0	0.00	51.40	2	12,883	0.02%
2019/11/20	7	53.21	9	52.84	52.80	-2	12,804	-0.02%
2019/11/19	4	54.40	1	53.90	54.00	3	12,980	0.02%
2019/11/18	6	53.88	2	54.20	54.50	4	12,994	0.03%
2019/11/15	3	53.83	15	53.10	53.40	-12	13,092	-0.09%
2019/11/14	18	54.09	2	53.00	53.00	16	13,072	0.12%
2019/11/13	51	54.27	0	0.00	54.00	51	13,100	0.39%
2019/11/12	1	54.50	2	54.70	55.00	-1	13,217	-0.01%
2019/11/11	1	54.00	25	53.80	52.70	-24	13,274	-0.18%
2019/11/08	1	53.50	0	0.00	53.60	1	13,208	0.01%
2019/11/07	10	54.90	13	53.73	54.90	-3	13,135	-0.02%
2019/11/05	0	0.00	23	54.85	55.20	-23	13,168	-0.17%
2019/11/04	0	0.00	1	54.60	54.70	-1	13,186	-0.01%
2019/11/01	1	54.10	0	0.00	54.20	1	13,132	0.01%
2019/10/31	1	55.00	1	55.20	55.40	0	13,108	0.00%
2019/10/30	15	57.18	16	56.35	56.10	-1	13,141	-0.01%
2019/10/29	17	56.08	9	55.47	56.50	8	12,960	0.06%
2019/10/28	1	56.80	2	57.10	56.50	-1	12,829	-0.01%
2019/10/25	0	0.00	3	56.97	56.60	-3	12,785	-0.02%
2019/10/24	9	57.41	10	57.38	57.70	-1	12,690	-0.01%
2019/10/23	24	56.68	11	56.50	55.30	13	12,416	0.10%
2019/10/22	10	54.98	19	54.73	55.90	-9	12,379	-0.07%
2019/10/21	0	0.00	2	51.00	50.90	-2	11,771	-0.02%
2019/10/18	2	50.80	1	51.10	51.30	1	11,965	0.01%
2019/10/17	1	51.10	1	51.00	51.20	0	12,250	0.00%
2019/10/16	17	53.04	3	51.90	50.90	14	12,597	0.11%
2019/10/15	15	51.64	10	51.50	51.90	5	12,432	0.04%
2019/10/14	1	51.10	19	51.06	51.00	-18	12,356	-0.15%
2019/10/09	3	49.20	2	49.13	49.00	1	12,257	0.01%
2019/10/08	14	49.53	9	49.77	49.00	5	12,218	0.04%
2019/10/07	11	52.05	8	52.03	52.00	3	12,094	0.02%
2019/10/04	3	49.97	1	50.40	50.40	2	11,927	0.02%
2019/10/03	6	49.85	0	0.00	50.40	6	11,969	0.05%
2019/10/02	4	49.80	11	49.54	50.20	-7	11,948	-0.06%
2019/10/01	15	49.65	3	49.50	49.35	12	11,880	0.10%
2019/09/27	0	0.00	10	50.00	50.60	-10	11,792	-0.08%
2019/09/26	4	51.10	5	50.28	50.00	-1	11,732	-0.01%
2019/09/25	14	49.51	4	49.89	49.80	10	11,662	0.09%
2019/09/24	3	50.97	16	50.24	50.20	-13	11,747	-0.11%
2019/09/23	8	51.36	11	50.88	50.50	-3	11,671	-0.03%
2019/09/20	2	48.68	2	49.05	49.55	0	11,584	0.00%
2019/09/19	1	50.00	0	0.00	49.90	1	11,494	0.01%
2019/09/18	3	49.32	7	49.12	49.85	-4	11,286	-0.04%
2019/09/17	14	47.52	7	48.37	48.80	7	10,971	0.06%
2019/09/16	26	45.86	26	45.16	47.30	0	10,652	0.00%
2019/09/12	14	43.09	13	43.17	43.80	1	10,271	0.01%
2019/09/11	0	0.00	17	41.32	41.35	-17	10,460	-0.16%
2019/09/10	2	41.55	2	41.50	41.55	0	10,575	0.00%
2019/09/06	1	42.30	0	0.00	42.10	1	10,828	0.01%
2019/09/05	17	42.68	11	42.61	42.80	6	10,905	0.06%
2019/09/04	2	41.10	5	41.47	42.00	-3	11,021	-0.03%
2019/09/03	7	41.41	0	0.00	40.75	7	11,207	0.06%
2019/08/30	1	40.35	0	0.00	40.30	1	11,103	0.01%
2019/08/29	6	40.01	0	0.00	39.85	6	11,137	0.05%
2019/08/26	24	39.34	3	39.00	39.00	21	11,364	0.18%
2019/08/23	2	41.70	0	0.00	41.70	2	11,441	0.02%
2019/08/16	1	41.60	3	41.38	41.60	-2	12,307	-0.02%
2019/08/15	1	41.65	0	0.00	41.85	1	12,377	0.01%
2019/08/14	4	42.44	4	40.91	41.10	0	12,382	0.00%
2019/08/13	0	0.00	1	39.90	40.20	-1	12,351	-0.01%
2019/08/12	2	40.50	10	40.59	40.55	-8	12,470	-0.06%
2019/08/08	12	39.70	19	39.35	39.80	-7	12,449	-0.06%
2019/08/07	19	39.39	10	38.64	38.20	9	12,443	0.07%
2019/08/06	4	38.95	2	39.20	39.75	2	12,402	0.02%
2019/08/01	7	41.54	1	41.10	40.85	6	12,300	0.05%
2019/07/31	1	41.90	0	0.00	42.50	1	12,306	0.01%
2019/07/30	2	42.18	3	43.10	42.00	-1	12,355	-0.01%
2019/07/29	0	0.00	1	44.75	43.80	-1	12,241	-0.01%
2019/07/26	1	43.80	1	43.95	44.25	0	12,174	0.00%
2019/07/25	5	44.39	4	44.26	44.40	1	12,142	0.01%
2019/07/24	2	43.13	10	44.16	45.00	-8	12,018	-0.07%
2019/07/23	2	42.40	2	41.75	41.75	0	11,824	0.00%
2019/07/22	3	41.00	0	0.00	41.70	3	11,745	0.03%
2019/07/19	3	41.10	1	40.90	41.00	2	11,591	0.02%
2019/07/18	26	40.95	31	40.10	39.80	-5	11,394	-0.04%
2019/07/17	8	39.99	4	39.93	39.25	4	11,135	0.04%
2019/07/16	1	40.10	0	0.00	39.65	1	11,312	0.01%
2019/07/15	10	39.35	11	39.15	39.50	-1	11,537	-0.01%
2019/07/12	14	39.24	10	39.20	39.60	4	11,601	0.03%
2019/07/11	2	39.70	0	0.00	39.70	2	11,686	0.02%
2019/07/10	8	38.31	8	38.62	38.65	0	11,659	0.00%
2019/07/09	2	37.93	0	0.00	37.60	2	11,532	0.02%
2019/07/04	1	41.50	0	0.00	41.55	1	11,545	0.01%
2019/07/03	8	41.99	0	0.00	41.65	8	11,665	0.07%
2019/07/02	2	43.40	1	43.50	43.15	1	11,684	0.01%
2019/07/01	0	0.00	8	43.06	43.25	-8	11,679	-0.07%
2019/06/28	3	39.42	1	39.95	39.35	2	11,664	0.02%
2019/06/27	1	39.45	7	39.56	39.55	-6	11,856	-0.05%
2019/06/26	1	38.75	10	38.80	38.75	-9	11,962	-0.08%
2019/06/24	4	38.70	1	38.75	39.10	3	12,282	0.02%
2019/06/21	10	38.20	10	38.60	38.20	0	12,487	0.00%
2019/06/20	10	38.89	1	39.35	38.70	9	12,545	0.07%
2019/06/19	9	38.53	14	38.99	39.35	-5	12,462	-0.04%
2019/06/18	1	35.50	1	35.70	36.15	0	12,064	0.00%
2019/06/17	1	38.20	1	37.20	36.95	0	12,255	0.00%
2019/06/14	8	36.38	5	36.16	36.50	3	12,161	0.02%
2019/06/13	3	37.93	4	37.90	37.35	-1	12,247	-0.01%
2019/06/12	19	37.73	6	37.87	37.75	13	12,018	0.11%
2019/06/11	14	36.90	10	35.79	37.50	4	11,473	0.03%
2019/06/10	0	0.00	14	33.68	34.10	-14	11,177	-0.13%
2019/06/06	2	31.63	0	0.00	31.55	2	11,061	0.02%
2019/06/05	0	0.00	10	32.70	32.65	-10	10,990	-0.09%
2019/06/04	1	33.55	10	33.02	32.55	-9	10,954	-0.08%
2019/06/03	2	31.73	1	31.70	32.05	1	10,845	0.01%
2019/05/31	14	32.84	8	32.84	32.70	6	10,794	0.06%
2019/05/30	11	31.94	6	31.95	32.00	5	10,711	0.05%
2019/05/29	9	29.98	4	30.65	31.55	5	10,536	0.05%
2019/05/28	4	30.26	6	30.82	30.35	-2	10,470	-0.02%
2019/05/27	2	29.98	0	0.00	29.80	2	10,423	0.02%
2019/05/24	7	31.59	13	32.91	31.25	-6	10,197	-0.06%
2019/05/23	52	33.88	10	34.20	32.75	42	9,939	0.42%
2019/05/22	5	37.54	2	38.05	36.05	3	9,712	0.03%
2019/05/21	6	37.45	44	36.65	38.00	-38	9,665	-0.39%
2019/05/20	3	39.20	0	0.00	38.15	3	9,561	0.03%
2019/05/17	4	41.21	0	0.00	40.60	4	9,478	0.04%
2019/05/15	4	45.90	3	46.73	46.80	1	9,431	0.01%
2019/05/14	1	43.45	3	43.80	43.50	-2	9,402	-0.02%
2019/05/13	0	0.00	1	45.85	45.00	-1	9,449	-0.01%
2019/05/09	6	46.79	1	47.95	46.10	5	9,432	0.05%
2019/05/08	1	47.50	2	48.58	48.70	-1	9,379	-0.01%
2019/05/07	22	47.35	21	46.58	47.50	1	9,300	0.01%
2019/05/03	0	0.00	2	47.00	46.90	-2	9,220	-0.02%
2019/04/30	1	46.45	0	0.00	46.50	1	9,301	0.01%
2019/04/29	1	44.80	4	45.65	45.40	-3	9,332	-0.03%
2019/04/26	6	49.18	5	49.50	48.70	1	9,300	0.01%
2019/04/24	4	50.83	0	0.00	51.00	4	9,414	0.04%
2019/04/23	5	52.00	0	0.00	50.60	5	9,360	0.05%
2019/04/22	2	52.90	1	52.60	53.80	1	9,309	0.01%
2019/04/19	6	51.42	6	51.05	52.00	0	9,170	0.00%
2019/04/18	1	49.30	0	0.00	48.15	1	8,936	0.01%
2019/04/17	0	0.00	9	48.49	48.55	-9	8,983	-0.10%
2019/04/16	8	47.58	7	49.45	48.00	1	8,901	0.01%
2019/04/15	0	0.00	6	47.32	47.05	-6	8,857	-0.07%
2019/04/11	6	47.06	0	0.00	46.90	6	8,970	0.07%
2019/04/10	0	0.00	2	48.00	47.95	-2	8,944	-0.02%
2019/04/09	3	47.77	1	47.00	46.55	2	8,890	0.02%
2019/04/03	7	48.86	2	49.00	49.20	5	8,974	0.06%
2019/04/02	2	47.55	3	48.57	48.30	-1	9,024	-0.01%
2019/04/01	11	45.70	7	46.35	45.00	4	8,933	0.04%
2019/03/29	2	44.25	1	43.80	46.60	1	8,711	0.01%
2019/03/28	1	45.50	2	44.45	45.80	-1	8,632	-0.01%
2019/03/27	16	41.90	50	42.90	44.00	-34	8,607	-0.39%
2019/03/26	37	41.81	61	42.37	41.50	-24	8,614	-0.28%
2019/03/25	59	42.40	0	0.00	43.35	59	8,492	0.69%
2019/03/22	4	44.14	2	44.18	44.20	2	8,623	0.02%
2019/03/21	1	42.65	5	42.70	42.15	-4	8,721	-0.05%
2019/03/20	20	40.80	23	41.40	42.00	-3	8,977	-0.03%
2019/03/19	8	39.33	0	0.00	39.90	8	9,202	0.09%
2019/03/18	2	38.50	2.5	38.93	39.30	-0.5	9,650	-0.01%
2019/03/08	1.5	36.40	0	0.00	36.30	1.5	11,377	0.01%
2019/03/06	0	0.00	2	37.80	37.80	-2	11,975	-0.02%
2019/02/27	3	37.60	3	39.30	37.75	0	12,186	0.00%
2019/02/26	2	38.85	1	37.30	38.50	1	12,076	0.01%
2019/02/22	0	0.00	1	36.15	36.05	-1	11,864	-0.01%
2019/02/21	1	36.90	0	0.00	36.85	1	11,862	0.01%
2019/02/20	1	38.85	0	0.00	37.90	1	11,865	0.01%
2019/02/14	0	0.00	1	38.30	38.15	-1	12,184	-0.01%
2019/02/13	2	38.58	7	38.39	38.10	-5	12,103	-0.04%
2019/02/12	5	38.60	5	38.63	39.00	0	12,034	0.00%
2019/02/11	6	37.00	6	37.18	37.25	0	12,048	0.00%
2019/01/30	10	36.16	14	36.15	35.95	-4	12,073	-0.03%
2019/01/29	0	0.00	10	36.45	36.70	-10	12,067	-0.08%
2019/01/28	2	36.75	0	0.00	36.20	2	12,095	0.02%
2019/01/24	0	0.00	1	36.50	36.00	-1	12,023	-0.01%
2019/01/22	10	35.80	10	35.45	35.20	0	11,962	0.00%
2019/01/21	17	36.49	6	36.08	36.25	11	11,870	0.09%
2019/01/18	12	36.55	17	36.53	36.75	-5	11,812	-0.04%
2019/01/17	10	35.55	8	35.93	35.55	2	11,648	0.02%
2019/01/16	0	0.00	3	34.70	34.65	-3	11,481	-0.03%
2019/01/14	0	0.00	10	34.18	34.30	-10	11,431	-0.09%
2019/01/11	2	33.58	0	0.00	33.25	2	11,357	0.02%
2019/01/10	3	33.50	1	34.50	34.45	2	11,243	0.02%
2019/01/09	12	34.73	1	33.65	33.50	11	11,212	0.10%
2019/01/08	0	0.00	4	34.88	35.20	-4	11,047	-0.04%
2019/01/07	2	34.35	0	0.00	34.70	2	10,995	0.02%
2019/01/04	9	33.74	0	0.00	33.50	9	10,953	0.08%
2019/01/03	4	34.80	0	0.00	34.70	4	10,943	0.04%
2019/01/02	0	0.00	2	34.45	34.10	-2	10,824	-0.02%
2018/12/27	1	34.15	2	33.75	33.65	-1	10,850	-0.01%
2018/12/26	2	34.50	15	33.77	32.80	-13	10,677	-0.12%
2018/12/25	4	35.60	0	0.00	35.15	4	10,571	0.04%
2018/12/24	8	37.04	2	36.60	37.45	6	10,361	0.06%
2018/12/18	0	0.00	2	36.35	36.30	-2	9,811	-0.02%
2018/12/17	10	37.39	7	36.88	37.35	3	9,706	0.03%
2018/12/14	4	36.76	1	37.10	37.20	3	9,423	0.03%
2018/12/13	9	38.16	6	38.23	37.75	3	9,117	0.03%
2018/12/12	8	40.32	6	40.13	39.65	2	8,849	0.02%
2018/12/11	5	38.49	15	38.56	40.00	-10	8,632	-0.12%
2018/12/10	11	36.37	12	37.35	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	16	35.20	35.75	-16	8,035	-0.20%
2018/12/06	4	32.84	2	32.63	32.50	2	7,826	0.03%
2018/12/05	7	35.06	1	34.70	34.50	6	7,775	0.08%
2018/12/04	6	33.88	13	34.28	34.15	-7	7,604	-0.09%
2018/12/03	8	33.05	2	32.75	33.45	6	7,323	0.08%
2018/11/29	2	32.45	0	0.00	30.00	2	7,093	0.03%
2018/11/23	4	30.16	1	29.85	29.80	3	6,370	0.05%
2018/11/22	1	30.00	1	30.50	29.80	0	6,320	0.00%
2018/11/21	2	29.90	4	30.14	30.15	-2	6,279	-0.03%
2018/11/20	1	30.30	1	30.25	30.15	0	6,230	0.00%
2018/11/19	2	31.00	0	0.00	31.00	2	6,184	0.03%
2018/11/16	2	32.70	0	0.00	32.00	2	6,094	0.03%
2018/11/15	1	33.20	11	32.71	32.60	-10	6,026	-0.17%
2018/11/14	4	32.71	9	32.66	32.90	-5	5,900	-0.08%
2018/11/13	6	30.80	0	0.00	31.10	6	5,631	0.11%
2018/11/12	0	0.00	1	29.35	29.55	-1	5,464	-0.02%
2018/11/08	9	30.00	0	0.00	29.70	9	5,481	0.16%
2018/11/07	0	0.00	5	28.50	29.60	-5	5,363	-0.09%
2018/11/05	1	27.40	1	27.65	28.05	0	5,299	0.00%
2018/11/02	0	0.00	5	25.60	25.90	-5	5,270	-0.09%
2018/11/01	15	25.30	1	25.35	25.20	14	5,330	0.26%
2018/10/31	0	0.00	16	24.38	24.65	-16	5,317	-0.30%
2018/10/30	1	24.35	10	23.95	24.40	-9	5,287	-0.17%
2018/10/24	11	27.07	1	26.65	26.95	10	5,109	0.20%
2018/10/22	0	0.00	6	24.95	25.50	-6	4,940	-0.12%
2018/10/18	0	0.00	3	24.55	24.60	-3	4,852	-0.06%
2018/10/17	0	0.00	4	24.30	24.35	-4	4,821	-0.08%
2018/10/15	1	24.00	0	0.00	23.90	1	4,732	0.02%
2018/10/11	5	24.12	0	0.00	23.95	5	4,645	0.11%
2018/10/08	1	27.95	0	0.00	26.80	1	4,491	0.02%
2018/10/05	5	28.00	0	0.00	28.80	5	4,394	0.11%
2018/10/03	5	30.90	0	0.00	30.85	5	4,247	0.12%
2018/09/27	3	29.65	0	0.00	29.40	3	3,937	0.08%
2018/09/26	0	0.00	21	30.46	29.90	-21	3,854	-0.54%
2018/09/21	0	0.00	5	31.40	31.15	-5	3,712	-0.13%
2018/09/19	1	32.90	0	0.00	32.90	1	3,554	0.03%
2018/09/18	3	33.70	5	33.00	33.00	-2	3,551	-0.06%
2018/09/17	26	34.97	9	34.74	34.30	17	3,421	0.50%
2018/09/14	13	34.03	13	33.45	34.00	0	3,060	0.00%
2018/09/13	8	33.43	5	32.82	32.60	3	2,683	0.11%
2018/09/12	5	31.76	14	31.60	31.15	-9	2,380	-0.38%
2018/09/11	11	31.89	2	32.03	31.30	9	2,317	0.39%
2018/09/10	7	31.75	7	31.89	31.35	0	2,210	0.00%
2018/09/07	0	0.00	3	31.00	30.80	-3	2,110	-0.14%
2018/09/06	3	31.37	6	31.61	31.00	-3	2,012	-0.15%
2018/09/05	5	31.50	7	30.89	32.50	-2	1,849	-0.11%
2018/09/04	14	30.10	6	29.88	30.00	8	1,631	0.49%
2018/09/03	3	30.00	2	29.80	28.60	1	1,556	0.06%
2018/08/30	0	0.00	10	28.91	28.80	-10	1,455	-0.69%
2018/08/29	5	29.09	6	28.98	28.80	-1	1,457	-0.07%
2018/08/24	2	29.08	0	0.00	29.45	2	1,508	0.13%
2018/08/23	2	29.65	0	0.00	29.65	2	1,495	0.13%
2018/08/21	2	28.10	0	0.00	28.15	2	1,472	0.14%
2018/08/20	1	28.05	8	29.06	27.90	-7	1,467	-0.48%
2018/08/17	4	29.38	7	29.55	29.30	-3	1,438	-0.21%
2018/08/16	1	29.80	0	0.00	30.00	1	1,431	0.07%
2018/08/15	0	0.00	1	29.80	30.20	-1	1,407	-0.07%
2018/08/09	1	28.20	0	0.00	28.25	1	1,210	0.08%
2018/06/27	2	28.95	2	29.35	29.00	0	1,600	0.00%
2018/05/08	1	26.30	0	0.00	26.15	1	3,838	0.03%
2018/05/07	0	0.00	3	26.05	25.75	-3	3,843	-0.08%
2018/05/03	3	26.80	0	0.00	26.75	3	3,833	0.08%
2018/04/27	0	0.00	6	26.70	26.65	-6	3,854	-0.16%
2018/04/23	2	28.85	2	28.80	28.20	0	3,854	0.00%
2018/04/18	5	29.78	7	29.46	29.50	-2	3,958	-0.05%
2018/04/17	5	30.16	5	29.50	29.50	0	3,946	0.00%
2018/04/13	0	0.00	1	30.85	30.60	-1	3,914	-0.03%
2018/04/12	1	30.15	1	30.30	30.35	0	3,892	0.00%
2018/04/11	3	30.68	2	30.80	30.70	1	3,869	0.03%
2018/04/09	4	31.50	10	31.20	31.15	-6	3,837	-0.16%
2018/03/30	5	35.00	5	34.30	33.70	0	3,724	0.00%
2018/03/29	10	34.65	0	0.00	35.70	10	3,609	0.28%
2018/03/28	0	0.00	1	32.75	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	2	32.75	32.70	-2	3,386	-0.06%
2018/03/23	2	30.68	0	0.00	30.65	2	3,271	0.06%
2018/03/22	4	31.85	1	32.00	32.00	3	3,247	0.09%
2018/03/20	3	31.67	0	0.00	31.70	3	3,160	0.09%
2018/03/16	1	31.50	0	0.00	31.50	1	3,056	0.03%
2018/03/14	0	0.00	4	32.99	33.00	-4	2,939	-0.14%
2018/03/13	0	0.00	1	34.00	33.90	-1	2,857	-0.03%
2018/03/12	6	33.10	1	32.70	34.50	5	2,799	0.18%
2018/03/09	13	34.33	3	34.02	34.40	10	2,570	0.39%
2018/03/08	13	33.27	12	33.56	34.30	1	2,367	0.04%
2018/03/07	5	32.72	2	32.95	31.90	3	2,037	0.15%
2018/03/06	0	0.00	2	33.20	33.20	-2	1,914	-0.10%
2018/03/05	41	32.00	42	32.51	32.65	-1	1,688	-0.06%
2018/03/02	4	30.09	1	30.05	29.90	3	1,423	0.21%
2018/02/21	0	0.00	2	25.95	26.20	-2	1,111	-0.18%
2018/02/09	2	25.10	0	0.00	25.10	2	1,123	0.18%
2018/02/06	1	26.55	5	25.65	25.40	-4	1,152	-0.35%