南電 (8046)-元大-東港券商分點個股進出

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▲0.88%
1405人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－元大-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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
2024/05/07	0.1	183.00	1	183.00	186.00	-0.9	2,866	-0.03%
2024/05/06	1	183.00	0	0.00	185.00	1	2,875	0.03%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/26	0.1	187.00	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	3	188.34	2	188.75	188.00	1	2,880	0.04%
2024/04/24	5.1	189.00	4	193.38	194.50	1.1	2,849	0.04%
2024/04/23	0.1	182.00	0	0.00	185.00	0.1	2,742	0.00%
2024/04/22	2.1	175.26	1	173.00	174.50	1.1	2,657	0.04%
2024/04/19	2.1	172.93	8	173.50	171.50	-5.9	2,634	-0.22%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	0.1	182.07	0	0.00	181.50	0.1	2,527	0.00%
2024/04/16	1.1	183.59	21	184.95	185.00	-19.9	2,493	-0.80%
2024/04/15	1	192.49	0	0.00	190.50	1	2,500	0.04%
2024/04/11	22.1	200.94	0	0.00	199.50	22.1	2,601	0.85%
2024/04/10	1	206.50	1	207.00	203.00	0	2,740	0.00%
2024/04/03	1	210.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	8.1	207.52	0	0.00	208.00	8.1	2,809	0.29%
2024/04/01	1.1	209.41	1	209.00	209.50	0.1	2,812	0.00%
2024/03/29	4	200.25	0	0.00	200.50	4	2,785	0.14%
2024/03/28	1.4	198.64	0	199.50	198.00	1.4	2,778	0.05%
2024/03/27	1	204.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0	0.00	3	212.00	204.00	-3	2,872	-0.10%
2024/03/25	0	0.00	1	209.06	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	2	211.25	211.00	-2	2,996	-0.07%
2024/03/21	5	213.30	1.2	211.92	212.00	3.8	3,036	0.13%
2024/03/20	2	210.76	0	211.55	212.50	2	3,096	0.06%
2024/03/19	2	210.25	2	211.00	211.50	0	3,104	0.00%
2024/03/18	3	203.05	4	207.00	211.00	-1	3,115	-0.03%
2024/03/15	1	201.50	1	201.50	202.00	0	3,110	0.00%
2024/03/14	0	203.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	0.2	204.50	0	0.00	203.00	0.2	3,126	0.01%
2024/03/11	0	0.00	0	207.00	207.50	0	3,199	0.00%
2024/03/08	1.1	203.64	0	0.00	206.50	1.1	3,322	0.03%
2024/03/07	1	204.01	7.5	206.00	203.50	-6.5	3,378	-0.19%
2024/03/06	0	206.50	0	0.00	206.00	0	3,388	0.00%
2024/03/05	2.1	210.30	0	0.00	210.00	2.1	3,400	0.06%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/03/01	0.1	211.50	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	1.1	209.36	1	210.50	211.50	0.1	3,458	0.00%
2024/02/27	6.4	211.00	0	0.00	210.50	6.4	3,424	0.19%
2024/02/26	1.1	221.09	0	0.00	221.00	1.1	3,357	0.03%
2024/02/23	0.1	223.00	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	3.1	225.81	0	0.00	225.00	3.1	3,425	0.09%
2024/02/21	0.1	228.00	0	0.00	228.00	0.1	3,411	0.00%
2024/02/20	1	230.50	0	0.00	229.50	1	3,414	0.03%
2024/02/19	3.1	232.09	0	0.00	230.50	3.1	3,454	0.09%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/15	1	226.50	2.2	226.65	224.50	-1.2	3,465	-0.03%
2024/02/05	0	0.00	1	225.50	225.50	-1	3,451	-0.03%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	0	0.00	0.1	229.50	227.00	-0.1	3,603	0.00%
2024/01/26	1.1	224.05	0	0.00	225.00	1.1	3,738	0.03%
2024/01/25	0	226.00	0	0.00	224.50	0	3,778	0.00%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/23	2	227.25	7	227.00	227.50	-5	3,825	-0.13%
2024/01/22	0	0.00	2	224.50	225.00	-2	3,827	-0.05%
2024/01/19	1	220.00	1	221.50	221.50	0	3,865	0.00%
2024/01/18	0	218.00	0	0.00	216.50	0	3,906	0.00%
2024/01/17	4.1	220.90	0	0.00	218.50	4.1	3,917	0.10%
2024/01/16	0	224.00	0	0.00	223.50	0	3,903	0.00%
2024/01/15	0.6	228.80	0	0.00	224.00	0.6	3,890	0.02%
2024/01/11	1	228.00	0	0.00	228.00	1	3,931	0.03%
2024/01/09	1	227.00	0.3	227.50	226.00	0.7	3,991	0.02%
2024/01/08	3.2	224.05	0	0.00	224.50	3.2	3,978	0.08%
2024/01/05	3.4	228.61	0	230.00	227.00	3.4	3,914	0.09%
2024/01/04	3.1	233.51	0	0.00	231.00	3.1	3,860	0.08%
2024/01/03	0	0.00	0.3	247.50	243.00	-0.3	3,772	-0.01%
2024/01/02	7	250.00	0	0.00	250.00	7	3,822	0.18%
2023/12/29	0	0.00	1	250.50	251.50	-1	3,818	-0.03%
2023/12/28	0.1	247.50	0	0.00	248.00	0.1	3,827	0.00%
2023/12/25	1	244.50	10	246.00	246.00	-9	3,936	-0.23%
2023/12/22	10	241.01	0	0.00	241.50	10	3,974	0.25%
2023/12/20	1	247.00	0	0.00	245.50	1	3,964	0.03%
2023/12/18	0	0.00	0.1	251.50	251.50	-0.1	3,974	0.00%
2023/12/14	0	251.50	1	252.00	252.00	-1	4,078	-0.02%
2023/12/13	1	248.50	2	248.50	250.00	-1	4,157	-0.02%
2023/12/12	1	251.00	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	0.00	1	252.00	252.50	-1	4,415	-0.02%
2023/12/08	1	251.50	0	0.00	250.00	1	4,443	0.02%
2023/12/07	1	250.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	2.2	250.91	1	249.00	249.00	1.2	4,527	0.03%
2023/12/05	0.2	253.07	0	253.00	252.50	0.1	4,476	0.00%
2023/12/04	1	242.99	2	250.75	250.50	-1	4,364	-0.02%
2023/12/01	1	249.00	0	247.00	249.50	1	4,269	0.02%
2023/11/30	1	248.50	0	250.00	248.00	1	4,251	0.02%
2023/11/29	0	245.92	2	246.98	251.00	-2	4,252	-0.05%
2023/11/28	0	0.00	1	242.00	245.00	-1	4,208	-0.02%
2023/11/27	0	239.50	1	240.00	239.00	-1	4,170	-0.02%
2023/11/24	1	238.00	1.5	238.50	238.00	-0.5	4,195	-0.01%
2023/11/22	0.5	238.00	0	0.00	237.00	0.5	4,265	0.01%
2023/11/21	1.4	243.20	2	243.50	242.50	-0.6	4,264	-0.01%
2023/11/17	3	237.00	0	0.00	237.00	3	4,269	0.07%
2023/11/14	0.5	232.00	0	0.00	230.50	0.5	4,201	0.01%
2023/11/13	1	232.00	1.2	232.08	230.50	-0.2	4,221	0.00%
2023/11/09	2	228.50	0	0.00	227.50	2	4,200	0.05%
2023/11/03	1	237.50	0	0.00	232.50	1	4,199	0.02%
2023/11/02	0	0.00	1.1	246.77	243.00	-1.1	4,130	-0.03%
2023/11/01	1	239.50	1	239.00	240.00	0	4,126	0.00%
2023/10/31	0	0.00	1	235.50	236.00	-1	4,181	-0.02%
2023/10/27	0	0.00	0.2	236.00	233.50	-0.2	4,309	0.00%
2023/10/23	1	236.00	0	0.00	237.00	1	4,353	0.02%
2023/10/19	1.1	242.46	0	0.00	242.50	1.1	4,421	0.02%
2023/10/17	1	258.00	0.1	255.50	255.50	0.9	4,458	0.02%
2023/10/16	0.1	250.50	3	250.00	253.00	-2.9	4,580	-0.06%
2023/10/12	0	0.00	0.1	257.00	256.50	-0.1	4,835	0.00%
2023/10/11	0	0.00	2.2	257.52	260.00	-2.2	4,923	-0.04%
2023/10/06	2.1	253.79	2.7	253.50	251.50	-0.6	5,040	-0.01%
2023/10/05	1	264.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0.1	257.00	0.3	263.16	264.00	-0.2	5,058	0.00%
2023/10/03	0	0.00	0.2	263.50	262.00	-0.2	5,070	0.00%
2023/10/02	0.1	267.00	0	270.00	267.50	0	5,179	0.00%
2023/09/26	0	0.00	5	267.00	263.00	-5	5,193	-0.10%
2023/09/25	1	267.50	1	270.00	269.00	0	5,186	0.00%
2023/09/22	6.3	265.81	0	0.00	267.00	6.3	5,138	0.12%
2023/09/21	0.2	262.00	0	0.00	263.50	0.2	5,088	0.00%
2023/09/20	0.1	262.65	1	262.00	260.50	-0.9	5,100	-0.02%
2023/09/19	2	272.00	1	276.00	271.00	1	5,047	0.02%
2023/09/18	0.1	274.00	0	0.00	272.50	0.1	4,983	0.00%
2023/09/15	3.5	268.71	7.3	268.76	272.00	-3.8	4,889	-0.08%
2023/09/14	0.1	258.50	2	257.50	259.00	-1.9	4,683	-0.04%
2023/09/13	1	257.03	1	259.00	257.50	0	4,665	0.00%
2023/09/12	0	0.00	1.2	258.92	260.50	-1.2	4,689	-0.03%
2023/09/11	0	248.50	1	249.00	251.00	-1	4,724	-0.02%
2023/09/05	1.1	247.93	0	248.50	248.00	1.1	4,945	0.02%
2023/09/04	1.8	248.42	3	246.17	250.00	-1.2	5,054	-0.02%
2023/09/01	2	240.50	0	0.00	243.00	2	5,138	0.04%
2023/08/31	1	242.00	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	246.00	1.1	243.09	243.00	-0.1	5,299	0.00%
2023/08/29	1	239.00	2.2	243.05	244.00	-1.2	5,405	-0.02%
2023/08/28	2	234.00	2.1	237.29	236.50	-0.1	5,416	0.00%
2023/08/25	1	232.50	4.1	231.77	231.00	-3.1	5,489	-0.06%
2023/08/24	6	236.75	2	237.76	239.50	4	5,579	0.07%
2023/08/22	2	231.25	0	0.00	229.50	2	5,872	0.03%
2023/08/21	0	228.00	1	229.50	228.00	-1	6,151	-0.02%
2023/08/18	1.1	230.61	0	0.00	231.00	1.1	6,247	0.02%
2023/08/17	0	0.00	2	234.25	236.50	-2	6,326	-0.03%
2023/08/16	0.1	238.50	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0	0.00	1	236.50	236.50	-1	6,553	-0.02%
2023/08/14	1	234.00	0	0.00	232.00	1	6,639	0.02%
2023/08/10	0.1	240.00	1	246.00	238.50	-1	6,828	-0.01%
2023/08/08	0.1	245.35	0	0.00	245.00	0.1	6,867	0.00%
2023/08/07	1	253.00	2	255.00	250.50	-1	6,877	-0.01%
2023/08/04	2	251.00	0	0.00	252.50	2	6,923	0.03%
2023/08/02	3	252.67	1	250.00	251.50	2	7,040	0.03%
2023/08/01	1	250.99	0	0.00	249.50	1	7,091	0.01%
2023/07/27	0.3	250.23	0	0.00	250.00	0.3	7,271	0.00%
2023/07/26	2.1	256.02	1	260.00	254.50	1.1	7,344	0.01%
2023/07/25	3.1	263.53	1	260.50	258.00	2.1	7,480	0.03%
2023/07/24	0	0.00	1.1	265.73	261.50	-1.1	7,518	-0.01%
2023/07/21	1.3	259.24	1	258.50	258.00	0.3	7,599	0.00%
2023/07/20	0	267.50	1	273.00	267.00	-1	7,689	-0.01%
2023/07/19	2.1	275.33	2	275.50	266.50	0.1	7,723	0.00%
2023/07/18	5.2	275.29	5.3	272.74	275.50	-0.1	7,678	0.00%
2023/07/17	1	264.00	0	0.00	262.50	1	7,491	0.01%
2023/07/14	3	267.14	1.1	270.32	266.00	1.9	7,540	0.03%
2023/07/13	2	260.00	2.1	267.19	264.50	-0.1	7,468	0.00%
2023/07/12	1	251.00	3.1	252.54	254.50	-2.1	7,352	-0.03%
2023/07/11	1	247.00	0	0.00	247.00	1	7,336	0.01%
2023/07/10	0.3	246.32	0.3	247.00	243.50	0	7,441	0.00%
2023/07/07	4.2	248.61	0	0.00	246.50	4.2	7,447	0.06%
2023/07/06	0	260.00	2	259.00	255.50	-2	7,352	-0.03%
2023/07/05	2	266.49	3	264.17	261.50	-1	7,356	-0.01%
2023/07/04	6.1	262.52	3	262.83	262.00	3.1	7,334	0.04%
2023/07/03	2	268.00	2	268.75	270.00	0	7,384	0.00%
2023/06/29	1	265.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0.2	265.16	0	0.00	262.00	0.2	7,679	0.00%
2023/06/27	2	271.25	0	0.00	268.50	2	7,779	0.03%
2023/06/26	0	274.50	0	0.00	275.00	0	7,818	0.00%
2023/06/20	0.1	279.92	3.3	280.52	281.50	-3.2	8,127	-0.04%
2023/06/19	0.2	278.98	0	0.00	278.00	0.2	8,249	0.00%
2023/06/16	1.2	278.67	0	0.00	279.50	1.2	8,322	0.01%
2023/06/15	2	283.25	3	285.00	281.00	-1	8,296	-0.01%
2023/06/14	3.9	293.49	0	0.00	293.50	3.9	8,249	0.05%
2023/06/13	3.2	291.38	0.4	291.46	293.00	2.8	8,253	0.03%
2023/06/12	2	282.75	2.2	285.32	286.00	-0.2	8,243	0.00%
2023/06/09	0.1	284.50	1	285.50	284.50	-0.9	8,308	-0.01%
2023/06/08	1.4	282.83	0	0.00	282.00	1.4	8,401	0.02%
2023/06/07	3.2	290.47	2.8	290.82	290.00	0.4	8,463	0.00%
2023/06/06	5.6	298.71	2	299.50	296.50	3.6	8,514	0.04%
2023/06/05	2.1	304.81	0	0.00	305.00	2.1	8,504	0.02%
2023/06/02	1.2	304.04	4.4	306.68	308.00	-3.3	8,495	-0.04%
2023/06/01	2.1	298.27	0	0.00	298.50	2.1	8,464	0.02%
2023/05/31	0.2	300.50	3.5	302.00	303.00	-3.3	8,667	-0.04%
2023/05/30	1.7	296.59	1.1	297.00	294.00	0.6	8,725	0.01%
2023/05/29	5.2	302.80	3.1	304.29	302.50	2.1	8,686	0.02%
2023/05/26	2	306.50	2	310.50	303.00	0	8,597	0.00%
2023/05/25	5	303.00	5.6	303.93	302.50	-0.6	8,464	-0.01%
2023/05/24	0	286.50	0	0.00	292.00	0	8,223	0.00%
2023/05/23	1	286.49	1	285.98	289.00	0	8,138	0.00%
2023/05/22	3.2	282.90	2	289.25	281.50	1.2	8,079	0.01%
2023/05/19	3	290.33	3.4	291.12	293.00	-0.4	7,965	0.00%
2023/05/18	2.7	288.15	1	288.50	285.50	1.7	7,929	0.02%
2023/05/17	2	289.50	1.1	286.73	286.50	0.9	7,927	0.01%
2023/05/16	2	290.21	2	289.25	288.50	0	7,854	0.00%
2023/05/15	0.1	282.67	4	284.00	281.00	-3.9	7,773	-0.05%
2023/05/12	0.1	280.50	2	282.25	287.00	-1.9	7,789	-0.02%
2023/05/11	4	283.38	1	282.00	278.00	3	7,758	0.04%
2023/05/10	3	282.33	1	284.00	282.50	2	7,761	0.03%
2023/05/09	1.1	286.64	3.5	284.81	287.50	-2.4	7,767	-0.03%
2023/05/08	0	0.00	4	284.77	281.00	-4	7,773	-0.05%
2023/05/05	0	0.00	25.1	276.52	277.50	-25.1	7,758	-0.32%
2023/05/04	3	267.67	5	269.80	272.50	-2	7,857	-0.03%
2023/05/03	2.1	274.64	0	0.00	276.00	2.1	7,900	0.03%
2023/05/02	3	278.00	2.1	276.93	277.50	0.9	7,915	0.01%
2023/04/28	6	274.92	1	277.50	274.50	5	7,942	0.06%
2023/04/27	0	267.00	0	0.00	266.50	0	7,815	0.00%
2023/04/26	6	264.08	5	266.90	269.00	1	7,812	0.01%
2023/04/25	9	267.54	3	264.01	258.00	6	7,838	0.08%
2023/04/24	2	263.29	0.1	264.44	268.50	1.9	7,743	0.02%
2023/04/21	0	260.00	0	260.33	260.00	0	7,734	0.00%
2023/04/20	6	256.33	1	255.50	255.00	5	7,732	0.06%
2023/04/19	5.1	255.62	30	260.83	254.00	-24.9	7,858	-0.32%
2023/04/18	1	262.50	0	0.00	263.00	1	7,907	0.01%
2023/04/17	0	262.79	0	0.00	264.50	0	8,079	0.00%
2023/04/14	0.1	264.08	0	0.00	263.00	0.1	8,253	0.00%
2023/04/13	2	265.07	1.4	269.91	264.00	0.7	8,265	0.01%
2023/04/11	4.1	275.18	2	275.75	274.00	2.1	8,246	0.03%
2023/04/10	0	0.00	0.1	274.00	275.50	-0.1	8,270	0.00%
2023/04/07	2	275.50	0	0.00	274.00	2	8,272	0.02%
2023/04/06	32	273.33	3	273.00	274.50	29	8,283	0.35%
2023/03/31	3	283.50	0	0.00	283.00	3	8,310	0.04%
2023/03/30	1	278.50	2	279.75	281.00	-1	8,315	-0.01%
2023/03/29	2.1	272.60	0	0.00	272.00	2.1	8,478	0.02%
2023/03/28	5.1	277.51	5.1	277.64	273.50	0	8,836	0.00%
2023/03/27	0	286.00	2	283.00	285.50	-2	8,862	-0.02%
2023/03/24	2.2	287.59	2.1	285.87	286.50	0.1	9,014	0.00%
2023/03/23	27.1	277.20	55	275.90	280.50	-27.9	8,871	-0.31%
2023/03/22	6	274.33	5.2	276.45	275.50	0.8	8,921	0.01%
2023/03/21	4.1	267.69	1	268.00	269.00	3.1	8,944	0.03%
2023/03/20	0	263.00	0	0.00	262.50	0	8,933	0.00%
2023/03/17	0.1	262.50	1	264.00	261.00	-0.9	9,094	-0.01%
2023/03/16	0	259.00	1	259.50	259.00	-1	9,229	-0.01%
2023/03/15	0	260.00	1	262.50	259.50	-1	9,580	-0.01%
2023/03/14	2	260.00	2	262.00	260.00	0	9,712	0.00%
2023/03/13	0	0.00	16	263.16	266.00	-16	9,889	-0.16%
2023/03/10	1.3	261.04	10.2	264.68	260.00	-8.9	9,931	-0.09%
2023/03/09	4	266.50	0	0.00	266.50	4	10,174	0.04%
2023/03/08	21	260.67	1	260.00	263.00	20	10,063	0.20%
2023/03/07	10.1	259.00	1.2	257.46	258.50	8.9	10,084	0.09%
2023/03/06	3.7	262.40	2	261.50	261.00	1.6	10,128	0.02%
2023/03/03	1	260.00	5.4	262.32	259.00	-4.4	10,261	-0.04%
2023/03/02	2	250.99	3.2	242.03	250.50	-1.2	10,165	-0.01%
2023/03/01	1	237.50	0	0.00	240.50	1	10,116	0.01%
2023/02/24	2	237.50	0	0.00	235.00	2	10,158	0.02%
2023/02/23	0	240.35	1	242.65	243.00	-1	10,183	-0.01%
2023/02/22	1	241.00	1	243.50	240.00	0	10,408	0.00%
2023/02/21	1.2	246.48	0.4	247.00	247.00	0.8	10,602	0.01%
2023/02/20	1	244.50	2	247.50	244.00	-1	10,845	-0.01%
2023/02/17	5.2	245.31	0	0.00	245.50	5.2	11,153	0.05%
2023/02/16	1	247.00	4.1	246.38	247.50	-3.1	11,793	-0.03%
2023/02/15	2.2	237.76	0	0.00	244.00	2.2	11,900	0.02%
2023/02/14	0.1	241.00	0	0.00	238.50	0.1	11,952	0.00%
2023/02/13	1.1	233.64	3	235.83	233.00	-1.9	12,322	-0.02%
2023/02/10	1.2	238.13	0	0.00	237.00	1.2	12,572	0.01%
2023/02/09	2.1	242.76	1	244.50	243.00	1.1	12,694	0.01%
2023/02/08	2.3	244.85	1	244.00	244.00	1.3	12,976	0.01%
2023/02/07	1.3	243.92	1.1	239.68	244.00	0.2	13,058	0.00%
2023/02/06	11.4	241.20	9	242.28	239.00	2.4	13,207	0.02%
2023/02/03	6.3	258.12	5.2	258.04	255.00	1.2	13,161	0.01%
2023/02/02	4	260.73	2.2	261.93	264.50	1.9	13,207	0.01%
2023/02/01	0	0.00	3	255.00	255.50	-3	13,225	-0.02%
2023/01/31	5	243.40	3	242.83	243.00	2	13,197	0.02%
2023/01/30	1	244.50	5.4	242.39	246.00	-4.4	13,404	-0.03%
2023/01/17	3	234.50	0	0.00	234.50	3	13,495	0.02%
2023/01/16	0	0.00	1	231.50	233.00	-1	13,839	-0.01%
2023/01/13	5	234.40	6	232.42	230.00	-1	14,000	-0.01%
2023/01/12	0.1	234.00	0	0.00	232.00	0.1	14,152	0.00%
2023/01/11	5.2	235.40	3	235.17	234.00	2.2	14,447	0.01%
2023/01/10	1	234.50	1	235.50	236.50	0	14,660	0.00%
2023/01/09	5.2	235.21	3.1	233.30	236.00	2.1	14,843	0.01%
2023/01/06	8.1	224.32	7.1	226.17	227.50	1	14,819	0.01%
2023/01/05	5.2	222.85	8	221.00	219.50	-2.8	14,815	-0.02%
2023/01/04	10.1	225.09	6.2	224.70	223.00	3.9	14,728	0.03%
2023/01/03	2	231.41	2	233.00	233.00	0	14,662	0.00%
2022/12/30	1	229.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	0	232.00	2	228.50	231.00	-2	14,768	-0.01%
2022/12/28	1.3	233.05	1	231.50	231.50	0.3	14,913	0.00%
2022/12/27	4	239.38	3	239.01	238.00	1	15,074	0.01%
2022/12/26	4	237.88	3	237.67	237.00	1	15,149	0.01%
2022/12/23	7.1	240.28	5.1	241.12	242.00	2	15,276	0.01%
2022/12/22	4.1	239.95	5.2	239.38	243.00	-1.1	15,283	-0.01%
2022/12/21	14.2	235.98	8	238.19	237.00	6.2	15,279	0.04%
2022/12/20	20.9	244.65	25	240.28	241.50	-4.1	15,189	-0.03%
2022/12/19	2.3	257.47	1.1	257.23	257.00	1.3	14,930	0.01%
2022/12/16	21.2	261.03	9	261.72	260.00	12.2	14,855	0.08%
2022/12/14	6.3	271.40	7	273.29	274.00	-0.7	14,743	0.00%
2022/12/13	5	276.30	15	272.97	270.00	-10	14,790	-0.07%
2022/12/12	3	280.33	3	280.17	281.00	0	14,675	0.00%
2022/12/09	5	288.00	4	283.50	281.50	1	14,751	0.01%
2022/12/08	5.1	283.15	7	281.36	287.00	-1.9	14,641	-0.01%
2022/12/07	12.1	286.24	8	286.31	278.50	4.1	14,622	0.03%
2022/12/06	2	309.48	2.1	308.00	304.50	-0.1	14,293	0.00%
2022/12/05	3	309.00	2.1	308.76	310.50	0.9	14,155	0.01%
2022/12/02	4	287.88	4	291.00	295.50	0	13,957	0.00%
2022/12/01	3	285.17	8	291.25	286.50	-5	13,977	-0.04%
2022/11/30	1	269.50	0	0.00	269.50	1	13,656	0.01%
2022/11/29	2.1	267.76	1	267.50	267.00	1.1	13,768	0.01%
2022/11/28	1.1	270.95	1	274.00	273.00	0.1	13,889	0.00%
2022/11/25	1	275.00	2	274.00	271.00	-1	14,066	-0.01%
2022/11/24	7	267.42	5	263.60	270.00	2	13,891	0.01%
2022/11/23	1	259.50	1	260.15	259.00	0	13,814	0.00%
2022/11/22	1	262.00	1	260.00	262.00	0	13,857	0.00%
2022/11/21	1	260.00	2	261.75	261.00	-1	13,867	-0.01%
2022/11/18	7	261.36	5	261.20	258.00	2	13,855	0.01%
2022/11/17	7	270.86	3	271.00	267.50	4	13,777	0.03%
2022/11/16	2	267.00	3	269.83	272.50	-1	13,810	-0.01%
2022/11/15	7	268.77	9.2	264.62	270.50	-2.2	13,909	-0.02%
2022/11/14	10.1	264.60	14.2	265.49	263.00	-4.1	13,834	-0.03%
2022/11/11	0	0.00	3.3	256.50	256.50	-3.3	13,368	-0.02%
2022/11/10	3.1	232.37	1.1	232.45	233.50	2	13,309	0.02%
2022/11/09	6.1	228.74	8	229.63	234.50	-1.9	13,340	-0.01%
2022/11/08	4	221.25	4.5	220.72	219.00	-0.5	13,260	0.00%
2022/11/07	7	216.36	5	216.70	214.50	2	13,156	0.02%
2022/11/04	3.5	215.43	3	214.00	217.00	0.5	13,147	0.00%
2022/11/03	1	212.50	2	214.25	217.00	-1	12,958	-0.01%
2022/11/02	2	216.50	2	216.00	217.50	0	12,985	0.00%
2022/11/01	1	210.50	2	210.50	208.50	-1	12,849	-0.01%
2022/10/31	6	212.67	4	210.50	211.50	2	12,874	0.02%
2022/10/28	3	207.00	5.1	207.91	208.50	-2.1	12,879	-0.02%
2022/10/27	3.1	204.16	6	203.83	207.00	-3	12,750	-0.02%
2022/10/26	10	200.80	6	201.92	199.50	4	12,741	0.03%
2022/10/25	2	207.25	2	208.00	207.00	0	12,665	0.00%
2022/10/24	3	206.51	5	207.30	207.50	-2	12,654	-0.02%
2022/10/21	8	201.37	11	199.32	195.00	-3	12,710	-0.02%
2022/10/20	10	198.20	7	199.14	199.50	3	12,735	0.02%
2022/10/19	5	206.70	5	205.40	205.00	0	12,665	0.00%
2022/10/18	5	198.20	3.4	199.90	201.00	1.7	12,497	0.01%
2022/10/17	7	189.86	8	191.63	195.00	-1	12,474	-0.01%
2022/10/14	0	0.00	6	192.33	195.50	-6	12,509	-0.05%
2022/10/13	3.1	180.85	3	180.83	178.00	0.1	12,619	0.00%
2022/10/12	4.1	188.89	4	188.38	189.00	0.1	12,571	0.00%
2022/10/11	2.3	191.20	2	188.25	187.50	0.3	12,616	0.00%
2022/10/07	7	203.36	60	205.67	204.00	-53	12,604	-0.42%
2022/10/06	11	202.86	7.1	203.22	207.00	4	12,628	0.03%
2022/10/05	54.2	203.72	9.7	203.77	200.50	44.5	12,668	0.35%
2022/10/04	6	196.83	3	197.83	198.00	3	12,570	0.02%
2022/10/03	2	188.75	3	189.67	188.50	-1	12,519	-0.01%
2022/09/30	2	183.75	4	187.00	189.00	-2	12,630	-0.02%
2022/09/29	4	188.25	1	186.00	186.00	3	12,684	0.02%
2022/09/28	7.4	195.61	9	188.89	187.00	-1.6	12,715	-0.01%
2022/09/27	7.3	195.89	5	196.00	200.00	2.3	12,759	0.02%
2022/09/26	17	198.29	13.1	197.02	193.00	3.9	12,737	0.03%
2022/09/23	5	206.30	0	0.00	205.00	5	12,722	0.04%
2022/09/22	4	208.00	3	208.67	207.00	1	12,698	0.01%
2022/09/21	0	216.50	6	215.25	216.00	-6	12,641	-0.05%
2022/09/20	12	217.63	3	220.17	220.50	9	12,644	0.07%
2022/09/19	0	223.00	6	223.92	222.00	-6	12,513	-0.05%
2022/09/16	7.1	222.02	14	223.39	221.50	-6.9	12,492	-0.06%
2022/09/15	1	231.00	1	234.00	228.00	0	12,403	0.00%
2022/09/14	16.5	229.20	5.6	228.73	229.50	10.9	12,408	0.09%
2022/09/13	1	243.50	0	0.00	240.00	1	12,285	0.01%
2022/09/12	1	247.00	1	248.50	246.50	0	12,262	0.00%
2022/09/08	0	243.50	0	0.00	242.00	0	12,336	0.00%
2022/09/07	3.1	242.06	4	241.00	242.00	-0.9	12,397	-0.01%
2022/09/06	5	251.60	4	253.00	250.50	1	12,319	0.01%
2022/09/05	4	249.00	17	250.06	247.50	-13	12,305	-0.11%
2022/09/02	6	245.33	5	244.40	243.00	1	12,206	0.01%
2022/09/01	11.6	248.55	4	255.50	244.50	7.6	12,032	0.06%
2022/08/31	1	268.50	0	0.00	270.50	1	11,794	0.01%
2022/08/30	2	266.75	5	265.20	267.50	-3	11,767	-0.03%
2022/08/29	6	260.51	3	262.81	266.50	3	11,715	0.03%
2022/08/26	1	278.00	3	281.17	278.00	-2	11,605	-0.02%
2022/08/25	0	0.00	1	277.00	276.00	-1	11,562	-0.01%
2022/08/24	9	270.78	13	271.23	270.00	-4	11,603	-0.03%
2022/08/23	9.2	277.81	7	277.50	274.00	2.2	11,453	0.02%
2022/08/22	19.1	298.90	80	295.06	288.00	-60.9	11,245	-0.54%
2022/08/19	34	291.20	1.1	290.71	295.00	32.9	10,925	0.30%
2022/08/18	6	275.50	126	271.47	281.50	-120	10,763	-1.11%	大賣/鉅額交易
2022/08/17	4.1	279.06	4	279.47	278.00	0.1	10,705	0.00%
2022/08/16	5.1	279.70	3.1	279.21	277.00	2	10,591	0.02%
2022/08/15	36.2	272.13	3.3	271.43	282.00	32.9	10,432	0.32%
2022/08/12	10	259.00	3	259.00	261.50	7	10,094	0.07%
2022/08/11	30	256.48	3	254.83	254.00	27	9,930	0.27%
2022/08/10	33	252.42	2	251.75	245.50	31	9,778	0.32%
2022/08/09	42.1	249.84	16	250.28	249.00	26.1	9,654	0.27%
2022/08/08	28	244.18	1.1	241.03	246.50	26.9	9,525	0.28%
2022/08/05	9	244.61	4	246.63	244.00	5	9,468	0.05%
2022/08/04	5	233.80	8	235.44	234.50	-3	9,353	-0.03%
2022/08/03	4	235.50	0	0.00	234.00	4	9,176	0.04%
2022/08/02	6	234.08	5	236.80	238.00	1	9,128	0.01%
2022/08/01	4	238.98	8	239.94	243.50	-4	8,992	-0.04%
2022/07/29	3.1	239.70	3	242.33	240.50	0.1	8,840	0.00%
2022/07/28	17.2	249.26	12	245.21	238.50	5.2	8,673	0.06%
2022/07/27	16	260.00	23	258.65	263.50	-7	8,248	-0.08%
2022/07/26	16.1	258.94	8.1	265.01	254.50	8	7,993	0.10%
2022/07/25	6.1	273.35	5	275.60	272.00	1.1	7,811	0.01%
2022/07/22	14.1	281.07	14	285.54	278.50	0.1	7,679	0.00%
2022/07/21	8.1	277.28	3.1	280.05	282.00	5	7,498	0.07%
2022/07/20	1	259.00	1	267.00	266.50	0	7,230	0.00%
2022/07/19	2	255.75	3.1	254.82	253.00	-1.1	7,063	-0.02%
2022/07/18	1	256.00	2	255.25	259.00	-1	7,012	-0.01%
2022/07/15	4	247.38	3.4	249.85	253.50	0.6	6,872	0.01%
2022/07/14	3	247.00	2	236.25	247.00	1	6,744	0.01%
2022/07/13	5	251.80	5.2	251.44	242.00	-0.2	6,583	0.00%
2022/07/12	6	238.92	8	239.44	238.50	-2	6,465	-0.03%
2022/07/11	4.1	251.12	3	255.67	248.50	1.1	6,373	0.02%
2022/07/08	14.1	257.31	3.7	264.28	262.00	10.4	6,216	0.17%
2022/07/07	6	248.26	4.1	251.04	251.50	2	5,992	0.03%
2022/07/06	3.2	248.52	3	246.83	243.00	0.2	5,833	0.00%
2022/07/05	4.1	246.27	1	238.00	247.00	3.1	5,761	0.05%
2022/07/04	0.4	250.57	1	245.50	244.00	-0.7	5,570	-0.01%
2022/07/01	5	245.22	6	254.17	244.00	-1	5,428	-0.02%
2022/06/30	0	263.00	1	261.00	260.50	-1	5,294	-0.02%
2022/06/29	1.5	274.28	1.2	276.42	273.50	0.3	5,213	0.01%
2022/06/28	2.4	294.85	1	289.00	289.50	1.4	5,134	0.03%
2022/06/24	1	286.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	9	288.39	9	290.44	286.50	0	4,981	0.00%
2022/06/22	7	295.64	6	302.58	294.00	1	4,931	0.02%
2022/06/21	11.3	313.52	9	308.28	314.00	2.3	4,846	0.05%
2022/06/20	23.2	307.62	20	307.33	299.00	3.2	4,812	0.07%
2022/06/17	6.1	315.25	8	315.75	316.00	-2	4,736	-0.04%
2022/06/16	7	320.43	8	327.63	316.00	-1	4,613	-0.02%
2022/06/15	8	328.81	10	335.55	329.50	-2	4,489	-0.04%
2022/06/14	4	342.00	4	345.25	343.00	0	4,421	0.00%
2022/06/13	9	344.94	8	346.00	345.00	1	4,377	0.02%
2022/06/10	4	364.25	3	360.83	365.00	1	4,379	0.02%
2022/06/09	4	372.00	6	371.33	372.00	-2	4,350	-0.05%
2022/06/08	1	367.50	1	370.00	365.00	0	4,333	0.00%
2022/06/07	6	366.67	5	366.50	367.50	1	4,335	0.02%
2022/06/06	2.1	374.82	2	375.00	373.00	0.1	4,331	0.00%
2022/06/02	7.1	370.99	7	367.07	372.00	0.1	4,373	0.00%
2022/06/01	3	381.92	5	375.20	371.00	-2	4,385	-0.05%
2022/05/31	1	392.50	2	394.50	394.50	-1	4,295	-0.02%
2022/05/30	0	391.70	0.1	389.00	395.00	0	4,324	0.00%
2022/05/27	6	375.42	5	375.80	376.50	1	4,282	0.02%
2022/05/26	5.2	372.09	4	369.38	368.00	1.2	4,372	0.03%
2022/05/25	12.1	377.25	10	369.65	381.00	2.1	4,314	0.05%
2022/05/24	2	381.00	1	391.00	380.00	1	4,219	0.02%
2022/05/23	0	400.17	0	0.00	397.50	0	4,195	0.00%
2022/05/20	0	402.50	0	0.00	401.50	0	4,207	0.00%
2022/05/19	2	407.00	2	404.75	407.50	0	4,241	0.00%
2022/05/18	1	412.50	1	414.00	414.00	0	4,263	0.00%
2022/05/17	0.1	407.50	0	0.00	407.50	0.1	4,259	0.00%
2022/05/16	1	412.00	0	0.00	401.00	1	4,301	0.02%
2022/05/13	1	388.02	1	390.00	398.00	0	4,277	0.00%
2022/05/12	4	381.51	4	387.25	381.00	0	4,265	0.00%
2022/05/11	6	393.17	5	397.30	391.00	1	4,229	0.02%
2022/05/10	4.1	402.00	6	392.67	404.00	-2	4,228	-0.05%
2022/05/09	8	395.25	9	399.44	395.00	-1	4,273	-0.02%
2022/05/06	5	399.90	6	398.75	401.50	-1	4,351	-0.02%
2022/05/05	1	415.00	1	418.50	418.00	0	4,332	0.00%
2022/05/04	2	400.25	1	402.00	398.50	1	4,312	0.02%
2022/05/03	3	399.50	2	400.50	399.50	1	4,350	0.02%
2022/04/29	7	404.14	7	406.29	404.00	0	4,417	0.00%
2022/04/28	4	396.38	4	402.38	395.00	0	4,424	0.00%
2022/04/27	6	408.98	5	393.60	409.00	1	4,415	0.02%
2022/04/26	8	408.26	5	405.40	406.00	3	4,382	0.07%
2022/04/25	5.1	406.35	8	408.81	406.50	-2.9	4,401	-0.07%
2022/04/22	5	437.90	3	441.50	434.50	2	4,379	0.05%
2022/04/21	0	0.00	1	460.00	462.50	-1	4,380	-0.02%
2022/04/20	2	458.50	3	457.67	458.50	-1	4,406	-0.02%
2022/04/19	2	449.00	3	451.50	449.00	-1	4,421	-0.02%
2022/04/18	5	440.10	6	434.25	440.50	-1	4,468	-0.02%
2022/04/15	4.2	444.50	4.1	445.67	441.00	0	4,550	0.00%
2022/04/14	5	467.60	4	466.75	467.00	1	4,539	0.02%
2022/04/13	0	0.00	2	459.25	466.00	-2	4,553	-0.04%
2022/04/12	4.1	454.29	4	453.00	454.00	0.1	4,575	0.00%
2022/04/11	7.1	467.70	6	479.00	455.00	1.1	4,551	0.02%
2022/04/08	6.1	502.35	2	500.00	498.00	4.1	4,520	0.09%
2022/04/07	4	511.75	5.1	515.96	509.00	-1.1	4,488	-0.02%
2022/04/06	3.1	511.58	3	516.33	516.00	0.1	4,446	0.00%
2022/04/01	3	516.67	6	514.17	526.00	-3	4,428	-0.07%
2022/03/31	1	524.00	1	525.00	524.00	0	4,442	0.00%
2022/03/30	5	530.00	1.1	536.58	537.00	3.9	4,433	0.09%
2022/03/29	1	518.00	3	522.00	522.00	-2	4,437	-0.05%
2022/03/28	1.1	508.14	1	511.00	511.00	0.1	4,429	0.00%
2022/03/25	1	520.00	4.2	516.80	518.00	-3.2	4,437	-0.07%
2022/03/24	1	511.00	14	511.14	508.00	-13	4,422	-0.29%
2022/03/23	12	513.00	2.1	516.91	514.00	9.9	4,439	0.22%
2022/03/22	0.1	490.00	0	0.00	490.00	0.1	4,435	0.00%
2022/03/18	6	480.75	3	479.33	480.50	3	4,509	0.07%
2022/03/17	9	489.56	3	486.15	489.50	6	4,508	0.13%
2022/03/16	5	464.30	8	461.75	460.00	-3	4,481	-0.07%
2022/03/15	5	461.49	3	458.50	458.50	2	4,464	0.05%
2022/03/14	2	481.50	3	486.83	485.00	-1	4,419	-0.02%
2022/03/11	5.1	490.12	6	485.67	489.00	-0.9	4,433	-0.02%
2022/03/09	1	481.01	1	486.50	486.50	0	4,471	0.00%
2022/03/08	3.1	490.94	3	489.33	475.50	0.1	4,524	0.00%
2022/03/07	1.2	499.07	0	0.00	494.50	1.2	4,516	0.03%
2022/03/04	0	542.00	0	0.00	547.00	0	4,550	0.00%
2022/03/03	3	549.31	0	0.00	535.00	3	4,564	0.07%
2022/03/01	0	0.00	0.1	552.10	539.00	-0.1	4,670	0.00%
2022/02/25	2	528.00	3	530.67	524.00	-1	4,634	-0.02%
2022/02/24	2.1	520.34	1.2	513.68	512.00	0.9	4,608	0.02%
2022/02/23	0	0.00	3	524.00	529.00	-3	4,578	-0.07%
2022/02/22	0.1	513.00	31	524.97	521.00	-31	4,598	-0.67%
2022/02/21	7	543.43	3	532.33	533.00	4	4,628	0.09%
2022/02/18	17.1	534.36	4.2	536.06	536.00	12.9	4,626	0.28%
2022/02/17	1.1	527.95	1	525.00	525.00	0.1	4,648	0.00%
2022/02/16	12	521.42	3.2	525.13	528.00	8.8	4,739	0.19%
2022/02/14	0.1	499.00	0	496.50	496.00	0	4,926	0.00%
2022/02/11	2.1	517.54	0	0.00	514.00	2.1	5,001	0.04%
2022/02/10	1.3	516.73	1	520.00	516.00	0.3	5,059	0.01%
2022/02/09	1.2	525.68	4	516.25	526.00	-2.8	5,105	-0.06%
2022/02/08	5	504.90	1	496.16	506.00	4	5,149	0.08%
2022/02/07	1	480.50	1	478.01	478.00	0	5,192	0.00%
2022/01/26	3.1	479.84	4	478.63	472.00	-0.9	5,269	-0.02%
2022/01/25	0.1	483.30	0	0.00	477.00	0.1	5,410	0.00%
2022/01/24	4	489.29	4	486.75	496.00	0	5,518	0.00%
2022/01/21	3	506.31	0	0.00	490.50	3	5,596	0.05%
2022/01/20	0.1	518.15	2	511.00	526.00	-1.9	5,627	-0.03%
2022/01/19	3.1	521.65	0	0.00	519.00	3.1	5,821	0.05%
2022/01/18	1.1	532.41	4.1	545.99	545.00	-2.9	5,860	-0.05%
2022/01/14	0.1	509.25	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	1	511.99	0	0.00	520.00	1	6,018	0.02%
2022/01/12	0.1	519.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	3	511.33	1	509.00	509.00	2	6,285	0.03%
2022/01/10	2	524.12	2	530.50	517.00	0	6,323	0.00%
2022/01/07	1.1	561.91	1	571.00	558.00	0.1	6,329	0.00%
2022/01/06	0.1	580.00	0	0.00	573.00	0.1	6,406	0.00%
2022/01/05	1	589.00	1.1	585.64	589.00	-0.1	6,501	0.00%
2022/01/04	1.1	587.95	1	594.78	585.00	0	6,518	0.00%
2022/01/03	2.1	584.90	2.2	588.11	583.00	-0.2	6,579	0.00%
2021/12/30	1	575.00	1	570.00	572.00	0	6,628	0.00%
2021/12/29	1	568.08	1	568.00	569.00	0	6,716	0.00%
2021/12/28	0.2	572.00	0	0.00	572.00	0.2	6,892	0.00%
2021/12/27	0.1	574.53	0.5	575.00	576.00	-0.4	6,985	-0.01%
2021/12/24	0.5	570.00	0	0.00	567.00	0.5	7,055	0.01%
2021/12/23	1.1	579.59	1	573.27	573.00	0.1	7,209	0.00%
2021/12/21	1	567.00	1	567.00	577.00	0	7,389	0.00%
2021/12/20	2	571.00	2	563.00	565.00	0	7,459	0.00%
2021/12/17	1.1	564.18	1	566.00	565.00	0.1	7,547	0.00%
2021/12/16	1	576.00	1	574.00	572.00	0	7,602	0.00%
2021/12/15	0	563.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	1	552.11	1	559.00	556.00	0	7,611	0.00%
2021/12/13	1	573.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	1	572.00	1	571.00	572.00	0	7,717	0.00%
2021/12/09	1	586.28	0	0.00	586.00	1	7,738	0.01%
2021/12/08	1	597.00	2	593.50	585.00	-1	7,744	-0.01%
2021/12/07	1	593.00	1	587.00	586.00	0	7,757	0.00%
2021/12/06	2.1	589.90	1	581.00	581.00	1.1	7,771	0.01%
2021/12/03	1	600.00	2	602.00	601.00	-1	7,856	-0.01%
2021/12/02	4	602.25	2	606.00	590.00	2	7,958	0.03%
2021/12/01	3	607.00	0	612.00	608.00	3	8,101	0.04%
2021/11/30	2	605.00	2	612.14	626.00	0	8,105	0.00%
2021/11/29	0	583.00	6	583.00	584.00	-6	8,059	-0.07%
2021/11/26	1	589.00	1	589.48	585.00	0	8,084	0.00%
2021/11/24	1	568.00	1.1	573.12	566.00	-0.1	8,127	0.00%
2021/11/23	1	558.00	1	556.00	558.00	0	8,264	0.00%
2021/11/22	0	548.00	0	0.00	561.00	0	8,299	0.00%
2021/11/19	1	551.00	1	549.00	548.00	0	8,432	0.00%
2021/11/18	2	548.00	2	548.00	548.00	0	8,499	0.00%
2021/11/17	1	556.00	2.1	557.59	560.00	-1.1	8,526	-0.01%
2021/11/16	1	561.00	2	559.00	561.00	-1	8,574	-0.01%
2021/11/15	4	572.50	2	563.00	562.00	2	8,567	0.02%
2021/11/12	2	576.00	2	580.00	574.00	0	8,598	0.00%
2021/11/11	5	568.80	5	569.60	576.00	0	8,569	0.00%
2021/11/10	4	545.25	3	548.00	555.00	1	8,532	0.01%
2021/11/09	3	545.33	3	545.00	542.00	0	8,549	0.00%
2021/11/08	3	540.00	3	537.67	536.00	0	8,522	0.00%
2021/11/05	4	536.00	6	545.67	558.00	-2	8,506	-0.02%
2021/11/04	5.1	544.36	4	543.50	535.00	1.1	8,427	0.01%
2021/11/03	6	522.50	7	517.00	530.00	-1	8,376	-0.01%
2021/11/02	2	524.00	3	527.67	526.00	-1	8,331	-0.01%
2021/11/01	2	506.50	6	523.83	514.00	-4	8,267	-0.05%
2021/10/29	2	480.50	4	488.25	490.50	-2	8,313	-0.02%
2021/10/28	4	467.88	5	466.70	465.50	-1	8,216	-0.01%
2021/10/27	3	466.67	5	465.70	470.50	-2	8,151	-0.02%
2021/10/26	1	454.50	1	463.00	440.50	0	7,978	0.00%
2021/10/22	4	440.13	4	444.13	440.50	0	8,096	0.00%
2021/10/21	6	444.00	4	432.00	430.00	2	8,048	0.02%
2021/10/20	2	447.75	3.3	450.58	456.50	-1.3	8,036	-0.02%
2021/10/19	11	446.91	10.2	449.80	450.50	0.8	7,971	0.01%
2021/10/18	8	415.56	9	416.89	412.00	-1	7,845	-0.01%
2021/10/15	5	405.00	5	406.00	413.50	0	7,803	0.00%
2021/10/14	3.1	393.67	2	390.50	392.50	1.1	7,727	0.01%
2021/10/13	3.1	402.75	3	403.50	393.00	0.1	7,675	0.00%
2021/10/12	0	0.00	0.2	425.00	418.50	-0.2	7,620	0.00%
2021/10/08	4.1	431.48	5	435.20	430.00	-1	7,639	-0.01%
2021/10/07	9	430.39	9	429.89	431.00	0	7,595	0.00%
2021/10/06	6	411.92	6	415.42	407.00	0	7,534	0.00%
2021/10/05	4	408.75	6	400.25	425.00	-2	7,507	-0.03%
2021/10/04	7	415.14	6	418.58	401.50	1	7,422	0.01%
2021/10/01	3	435.17	4	421.00	423.00	-1	7,494	-0.01%
2021/09/30	6	434.00	9	431.78	435.00	-3	7,545	-0.04%
2021/09/29	9.1	438.48	5	426.40	419.00	4.1	7,446	0.06%
2021/09/28	6	448.75	5	452.60	463.00	1	7,375	0.01%
2021/09/27	6	467.42	3	463.00	461.00	3	7,334	0.04%
2021/09/24	7	472.43	9	477.67	473.00	-2	7,293	-0.03%
2021/09/23	6	456.00	7.1	462.33	469.50	-1.1	7,221	-0.02%
2021/09/22	2	448.00	1	447.50	443.00	1	7,174	0.01%
2021/09/17	0	0.00	1	459.00	460.00	-1	7,178	-0.01%
2021/09/16	8	455.88	6	455.50	449.00	2	7,207	0.03%
2021/09/15	1	446.00	2	436.50	448.50	-1	7,272	-0.01%
2021/09/14	2	443.50	2	441.25	444.00	0	7,355	0.00%
2021/09/13	2	428.25	2	432.45	434.00	0	7,539	0.00%
2021/09/10	3	424.00	2	426.50	433.00	1	7,642	0.01%
2021/09/09	1	417.00	2	417.00	420.50	-1	7,689	-0.01%
2021/09/08	5.1	411.98	4	412.38	410.00	1.1	7,719	0.01%
2021/09/07	5	442.00	4	435.75	438.50	1	7,636	0.01%
2021/09/06	7.1	443.03	8	447.50	453.50	-1	7,514	-0.01%
2021/09/03	1	422.00	2	425.71	427.00	-1	7,378	-0.01%
2021/09/02	1	425.50	1	416.50	413.00	0	7,455	0.00%
2021/09/01	2	419.25	2.1	421.67	426.00	-0.1	7,564	0.00%
2021/08/31	3	418.32	3	420.00	421.50	0	7,632	0.00%
2021/08/30	15	420.90	14	419.54	420.50	1	7,856	0.01%
2021/08/27	12	404.38	14.1	405.93	413.00	-2.1	7,882	-0.03%
2021/08/26	2	380.25	2	382.00	379.50	0	7,929	0.00%
2021/08/25	0	0.00	1	391.97	387.50	-1	7,950	-0.01%
2021/08/24	2	384.23	1	377.00	369.50	1	7,916	0.01%
2021/08/23	1	375.00	2	383.00	387.00	-1	8,053	-0.01%
2021/08/20	0	0.00	0	374.00	365.00	0	8,070	0.00%
2021/08/19	0	371.00	1	362.50	360.00	-1	8,102	-0.01%
2021/08/18	1	362.33	2	351.05	373.50	-1	8,165	-0.01%
2021/08/17	1.1	369.73	0	0.00	352.00	1.1	8,221	0.01%
2021/08/13	2.1	387.40	1	382.00	380.00	1.1	8,408	0.01%
2021/08/10	1	401.00	1.1	397.76	401.00	-0.1	8,727	0.00%
2021/08/09	0	0.00	1	422.97	402.50	-1	9,021	-0.01%
2021/08/06	1	404.50	2	416.50	416.00	-1	9,206	-0.01%
2021/08/05	3	405.33	4.1	409.38	414.50	-1.1	9,399	-0.01%
2021/08/04	3	415.30	2	401.70	396.00	1	9,662	0.01%
2021/08/02	0	0.00	0.1	400.00	389.50	-0.1	9,681	0.00%
2021/07/30	0.1	399.93	0	0.00	397.00	0.1	9,818	0.00%
2021/07/29	2	415.25	1.1	418.09	416.00	0.9	9,932	0.01%
2021/07/28	2	382.00	3	382.03	383.50	-1	9,954	-0.01%
2021/07/27	2.1	372.83	1	375.00	375.50	1.1	10,059	0.01%
2021/07/26	5	385.89	4	381.88	385.50	1	10,058	0.01%
2021/07/23	3.1	404.74	0	0.00	391.50	3.1	10,051	0.03%
2021/07/21	0.1	415.00	0	0.00	409.00	0.1	10,227	0.00%
2021/07/20	1	423.00	1	426.50	418.50	0	10,396	0.00%
2021/07/19	0	0.00	0	423.00	420.00	0	10,432	0.00%
2021/07/16	1	436.00	1	428.47	436.00	0	10,488	0.00%
2021/07/15	1.1	422.28	1	421.50	419.50	0.1	10,505	0.00%
2021/07/14	1	428.02	4	429.50	434.00	-3	10,527	-0.03%
2021/07/13	2	428.00	2	432.25	420.00	0	10,581	0.00%
2021/07/12	3	424.00	2	425.00	428.00	1	10,654	0.01%
2021/07/09	1	414.00	0	430.00	418.00	1	10,783	0.01%
2021/07/08	6	428.28	4	431.38	419.00	2	10,861	0.02%
2021/07/07	9	434.00	7	426.57	424.50	2	10,779	0.02%
2021/07/06	2	407.50	2	408.50	407.50	0	10,703	0.00%
2021/07/05	1	398.00	1.3	405.91	406.00	-0.3	10,729	0.00%
2021/07/02	0	386.50	2	392.00	391.50	-2	10,733	-0.02%
2021/07/01	1.1	381.18	1	382.00	379.00	0.1	10,827	0.00%
2021/06/30	2	384.00	1.1	384.47	389.50	0.9	10,896	0.01%
2021/06/29	1	389.00	3	387.83	389.00	-2	11,072	-0.02%
2021/06/28	3.1	387.64	1	392.50	387.50	2.1	11,215	0.02%
2021/06/25	3.2	404.40	0	0.00	393.00	3.2	11,430	0.03%
2021/06/23	1	400.36	1	392.50	394.00	0	11,434	0.00%
2021/06/22	5	380.26	18	382.53	387.00	-13	11,496	-0.11%
2021/06/21	3	365.67	2	365.75	358.50	1	11,504	0.01%
2021/06/18	0	0.00	1	364.50	359.50	-1	11,641	-0.01%
2021/06/17	2	344.00	2	348.50	354.50	0	11,625	0.00%
2021/06/16	1	340.66	2	342.25	340.50	-1	11,770	-0.01%
2021/06/11	2	353.93	3	346.00	345.50	-1	12,086	-0.01%
2021/06/10	6	354.53	5	352.50	348.50	1	12,066	0.01%
2021/06/09	6	357.50	6	361.08	361.50	0	12,014	0.00%
2021/06/08	2	356.25	2	355.50	350.00	0	12,086	0.00%
2021/06/07	5	353.20	10.3	357.66	352.00	-5.3	12,149	-0.04%
2021/06/04	2	341.25	3	339.17	341.00	-1	12,164	-0.01%
2021/06/03	7	334.86	6	335.75	335.50	1	12,286	0.01%
2021/06/02	1	319.50	0	0.00	319.50	1	12,406	0.01%
2021/06/01	1	329.50	0	0.00	326.00	1	12,809	0.01%
2021/05/31	3	325.33	4.1	332.27	330.50	-1.1	12,903	-0.01%
2021/05/28	1.1	317.95	2	314.75	313.00	-0.9	12,973	-0.01%
2021/05/26	2	325.75	1	320.00	318.00	1	13,659	0.01%
2021/05/25	1	327.00	5.2	329.09	323.00	-4.2	13,888	-0.03%
2021/05/24	3	316.34	7.2	319.86	322.50	-4.2	14,179	-0.03%
2021/05/21	2	308.75	6.1	307.58	315.00	-4.1	14,241	-0.03%
2021/05/20	2	300.50	3	304.65	292.00	-1	14,242	-0.01%
2021/05/19	3	311.50	11.1	309.86	303.50	-8.1	14,320	-0.06%
2021/05/18	7	312.57	10	311.80	310.00	-3	14,420	-0.02%
2021/05/17	5	298.80	6	292.67	302.00	-1	14,416	-0.01%
2021/05/14	5.1	295.02	5	293.70	290.00	0.1	14,577	0.00%
2021/05/13	10	277.40	9	277.28	283.50	1	14,722	0.01%
2021/05/12	4.2	280.79	2.1	279.69	268.50	2.1	14,720	0.01%
2021/05/11	8.3	284.75	7	289.14	279.50	1.3	14,604	0.01%
2021/05/10	9	314.22	4	311.50	307.00	5	14,629	0.03%
2021/05/07	2	311.75	2	313.00	318.00	0	14,693	0.00%
2021/05/06	4	304.13	3.1	300.47	305.00	0.9	14,811	0.01%
2021/05/05	5	312.70	2	297.50	289.00	3	14,962	0.02%
2021/05/04	3	304.21	2.1	307.90	308.00	0.9	15,155	0.01%
2021/05/03	5	300.71	3	305.00	298.50	2	15,361	0.01%
2021/04/29	3	317.17	1	317.50	318.50	2	15,576	0.01%
2021/04/28	3.1	318.20	6	317.92	316.00	-3	15,722	-0.02%
2021/04/27	5.1	305.29	3	303.67	307.50	2.1	15,651	0.01%
2021/04/26	5.2	313.62	5	315.70	305.50	0.2	15,604	0.00%
2021/04/23	3	323.33	4.1	322.32	324.50	-1.1	15,471	-0.01%
2021/04/22	0	0.00	1	327.00	315.50	-1	15,551	-0.01%
2021/04/21	1	317.50	3	324.67	316.00	-2	15,609	-0.01%
2021/04/20	6	322.17	3	320.00	320.50	3	15,797	0.02%
2021/04/19	7	325.07	1	323.00	319.50	6	15,976	0.04%
2021/04/16	1	333.50	1	336.50	332.50	0	16,094	0.00%
2021/04/15	3	331.33	6	334.80	341.50	-3	16,156	-0.02%
2021/04/14	7	312.21	11	316.18	315.50	-4	16,343	-0.02%
2021/04/13	1	330.72	1	322.00	320.00	0	16,600	0.00%
2021/04/12	0	326.70	0	0.00	323.00	0	17,156	0.00%
2021/04/09	2	336.75	1.1	335.46	334.50	0.9	17,408	0.01%
2021/04/08	6.1	333.43	3	335.00	332.50	3.1	17,517	0.02%
2021/04/07	14	349.32	13	341.15	340.50	1	17,676	0.01%
2021/04/06	3	352.67	2	351.25	351.00	1	17,697	0.01%
2021/04/01	12	359.21	2.5	353.90	351.50	9.5	17,728	0.05%
2021/03/31	7	353.06	7	350.64	354.00	0	17,659	0.00%
2021/03/30	10.5	347.90	7	346.86	356.00	3.5	17,607	0.02%
2021/03/29	6	339.00	6	332.67	332.00	0	17,594	0.00%
2021/03/26	2	326.75	7	330.64	335.50	-5	17,648	-0.03%
2021/03/25	17	333.68	14	328.57	318.00	3	17,696	0.02%
2021/03/24	6	323.17	15.1	327.16	326.00	-9.1	17,729	-0.05%
2021/03/23	13	323.77	17	321.09	305.50	-4	17,862	-0.02%
2021/03/22	8	306.38	8	304.56	306.50	0	17,897	0.00%
2021/03/19	10	305.65	9	304.22	307.00	1	18,207	0.01%
2021/03/18	10	309.15	14	310.93	312.50	-4	18,415	-0.02%
2021/03/17	2	300.25	1.5	299.33	299.00	0.5	19,046	0.00%
2021/03/16	11	296.14	8	296.62	293.50	3	19,039	0.02%
2021/03/15	8.1	295.57	7	296.50	296.00	1.1	19,156	0.01%
2021/03/12	12	296.33	14	298.04	292.00	-2	19,332	-0.01%
2021/03/11	13	286.46	13	288.85	293.00	0	19,290	0.00%
2021/03/10	10	284.10	9	282.78	283.50	1	19,312	0.01%
2021/03/09	40	278.28	40	274.94	273.50	0	19,378	0.00%
2021/03/08	27	297.69	21	290.98	279.50	6	19,323	0.03%
2021/03/05	11.5	283.78	13	287.08	295.00	-1.5	19,253	-0.01%
2021/03/04	8	282.44	7	280.14	278.50	1	19,494	0.01%
2021/03/03	28	288.41	35	282.36	280.50	-7	20,089	-0.03%
2021/03/02	25	308.59	32	298.59	291.00	-7	20,206	-0.03%
2021/02/26	22	303.34	25	302.98	299.00	-3	20,621	-0.01%
2021/02/25	11	311.86	8	313.69	306.00	3	20,571	0.01%
2021/02/24	35.1	307.77	19	306.24	295.00	16.1	20,482	0.08%
2021/02/23	9	286.72	6	287.42	286.00	3	20,111	0.01%
2021/02/22	10.1	297.04	8	298.63	294.50	2.1	20,077	0.01%
2021/02/19	15	289.30	15	292.60	290.00	0	20,068	0.00%
2021/02/18	8	287.38	6	287.92	288.00	2	20,471	0.01%
2021/02/17	7	282.79	6	283.58	286.50	1	20,394	0.00%
2021/02/05	30	255.63	39	258.68	265.00	-9	20,323	-0.04%
2021/02/04	8	248.44	11	248.50	254.00	-3	20,022	-0.01%
2021/02/03	18	248.64	17	246.88	243.50	1	19,998	0.01%
2021/02/02	16	236.94	19	241.32	246.00	-3	20,266	-0.01%
2021/02/01	26.1	227.46	26	227.00	233.00	0.1	20,194	0.00%
2021/01/29	5	232.60	2	232.50	226.00	3	20,282	0.01%
2021/01/28	9	235.39	9	238.61	236.00	0	20,453	0.00%
2021/01/27	5	246.00	3	247.50	248.00	2	20,900	0.01%
2021/01/26	8	241.50	11	243.50	238.00	-3	20,689	-0.01%
2021/01/25	44	249.49	32	235.30	233.50	12	20,465	0.06%
2021/01/22	16	240.25	14	240.61	253.50	2	20,285	0.01%
2021/01/21	3	227.33	7	227.57	230.50	-4	20,632	-0.02%
2021/01/20	2	219.00	2	217.50	216.50	0	20,912	0.00%
2021/01/19	11	223.73	6	223.67	221.00	5	20,942	0.02%
2021/01/18	2	217.50	2	221.50	223.00	0	20,942	0.00%
2021/01/15	8	219.81	9	220.28	219.00	-1	21,070	0.00%
2021/01/14	4	221.00	5	219.72	224.00	-1	21,183	0.00%
2021/01/13	14	224.86	10	221.15	220.00	4	21,377	0.02%
2021/01/12	16	217.28	24	219.38	222.00	-8	21,255	-0.04%
2021/01/11	23	217.22	18	219.92	221.00	5	21,231	0.02%
2021/01/08	13	212.96	17	214.26	216.00	-4	21,161	-0.02%
2021/01/07	28	211.30	26	214.31	212.50	2	21,266	0.01%
2021/01/06	29	209.26	31	210.08	205.50	-2	21,103	-0.01%
2021/01/05	19	207.05	21	209.24	209.00	-2	20,767	-0.01%
2021/01/04	0	0.00	14	193.21	200.00	-14	20,315	-0.07%
2020/12/31	4	182.00	3	182.33	182.00	1	20,417	0.00%
2020/12/30	4	177.13	10	178.30	178.00	-6	20,352	-0.03%
2020/12/29	0	0.00	4	175.38	175.00	-4	20,296	-0.02%
2020/12/28	7	170.57	3	171.50	173.50	4	20,363	0.02%
2020/12/25	4	172.00	0	0.00	168.50	4	20,484	0.02%
2020/12/23	7	178.50	3	176.67	176.50	4	21,025	0.02%
2020/12/22	13	171.77	1	171.00	170.00	12	21,244	0.06%
2020/12/21	2	169.00	3	174.00	177.00	-1	21,463	0.00%
2020/12/18	9	173.33	5	173.40	173.00	4	21,402	0.02%
2020/12/17	21	177.79	19	176.42	176.50	2	21,487	0.01%
2020/12/16	6	180.83	6	176.42	176.50	0	21,308	0.00%
2020/12/15	17	179.88	13	176.54	174.50	4	21,169	0.02%
2020/12/14	23	178.87	27	183.70	186.00	-4	21,176	-0.02%
2020/12/11	25	185.24	23	181.37	173.50	2	21,227	0.01%
2020/12/10	7	177.21	6	176.08	178.00	1	20,892	0.00%
2020/12/09	5	177.00	4	177.38	177.00	1	20,964	0.00%
2020/12/08	1	179.00	5	178.80	180.00	-4	21,114	-0.02%
2020/12/07	5	173.30	5	175.10	172.50	0	21,181	0.00%
2020/12/04	15	170.90	13	170.88	169.50	2	21,257	0.01%
2020/12/03	10	173.20	11	171.14	172.00	-1	21,423	0.00%
2020/12/02	20	177.60	21	178.40	177.50	-1	21,593	0.00%
2020/12/01	15	178.43	20	175.70	175.00	-5	21,832	-0.02%
2020/11/30	20	178.58	25	179.22	181.00	-5	22,146	-0.02%
2020/11/27	44	170.55	28	170.61	171.00	16	22,106	0.07%
2020/11/26	3	155.67	8	160.38	165.00	-5	21,958	-0.02%
2020/11/25	8	154.88	2	153.50	150.00	6	21,831	0.03%
2020/11/24	3	149.17	11	148.95	152.50	-8	21,510	-0.04%
2020/11/23	3	139.67	2	140.00	139.00	1	21,122	0.00%
2020/11/20	3	137.67	3	137.67	138.00	0	21,154	0.00%
2020/11/19	5	137.40	6	138.00	136.50	-1	21,594	0.00%
2020/11/18	5	141.10	4	141.00	140.50	1	22,024	0.00%
2020/11/17	15	142.83	17	141.68	144.00	-2	22,546	-0.01%
2020/11/16	1	136.00	1.1	134.52	134.50	-0.1	22,619	0.00%
2020/11/13	15.1	133.12	18	132.22	133.50	-3	23,023	-0.01%
2020/11/12	7	132.64	5	131.00	133.00	2	23,372	0.01%
2020/11/11	5	131.50	5.3	132.59	130.00	-0.3	24,230	0.00%
2020/11/10	1	131.50	4	131.00	131.00	-3	24,580	-0.01%
2020/11/09	9	127.94	17	127.06	125.50	-8	24,922	-0.03%
2020/11/06	11	128.55	14	128.50	126.50	-3	25,163	-0.01%
2020/11/05	5	125.20	7	126.14	127.50	-2	25,319	-0.01%
2020/11/04	15	123.87	17	123.85	125.50	-2	25,317	-0.01%
2020/11/03	2	117.50	3	117.67	118.00	-1	24,845	0.00%
2020/11/02	6	116.33	6	115.00	116.50	0	25,018	0.00%
2020/10/30	3	114.17	5	114.90	115.50	-2	25,649	-0.01%
2020/10/29	5	110.30	6	110.00	114.50	-1	25,690	0.00%
2020/10/28	16	114.63	16	112.09	111.00	0	25,271	0.00%
2020/10/27	8	117.88	4	117.75	121.00	4	24,968	0.02%
2020/10/26	3	119.17	1	119.50	119.00	2	25,251	0.01%
2020/10/23	3	122.50	3	121.00	121.00	0	25,337	0.00%
2020/10/22	8	121.88	5	121.50	121.50	3	25,415	0.01%
2020/10/21	9	130.39	5	128.00	125.50	4	25,266	0.02%
2020/10/20	8	126.44	9	126.72	130.00	-1	25,065	0.00%
2020/10/19	3	127.83	5	127.50	126.50	-2	25,132	-0.01%
2020/10/16	1	126.50	1	128.50	124.50	0	25,702	0.00%
2020/10/15	3	128.50	3	128.83	128.00	0	25,721	0.00%
2020/10/14	2	123.50	10	127.25	127.50	-8	25,500	-0.03%
2020/10/13	1	122.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	5	125.30	2	125.00	124.50	3	25,464	0.01%
2020/10/08	12	126.58	15.1	126.51	127.00	-3.1	25,504	-0.01%
2020/10/07	1	120.00	0	0.00	121.50	1	25,230	0.00%
2020/10/06	2	120.50	2	122.00	121.50	0	25,325	0.00%
2020/10/05	1	118.50	5	119.10	119.50	-4	25,291	-0.02%
2020/09/29	10	120.95	4	116.25	116.00	6	25,088	0.02%
2020/09/28	6	119.17	11	120.50	120.50	-5	24,889	-0.02%
2020/09/25	7.1	118.68	5	115.30	113.00	2.1	24,582	0.01%
2020/09/24	3.1	122.96	2	123.00	119.50	1.1	24,484	0.00%
2020/09/23	2.1	127.05	1	126.50	128.00	1.1	24,310	0.00%
2020/09/22	21	127.90	3	129.00	127.00	18	24,831	0.07%
2020/09/21	8	131.75	9	134.39	130.00	-1	24,943	0.00%
2020/09/18	11.1	134.09	11	134.73	134.50	0.1	24,915	0.00%
2020/09/17	11	133.68	7	135.50	136.00	4	24,892	0.02%
2020/09/16	5	133.40	6	133.08	133.00	-1	24,713	0.00%
2020/09/15	7	132.00	24	132.21	129.50	-17	24,499	-0.07%
2020/09/14	0	0.00	4	125.13	125.50	-4	24,093	-0.02%
2020/09/11	8	123.50	0	0.00	123.00	8	24,262	0.03%
2020/09/10	8	130.56	6	126.33	126.00	2	24,201	0.01%
2020/09/09	2	127.00	2	130.75	132.00	0	24,286	0.00%
2020/09/08	8	130.63	9	130.22	128.00	-1	24,190	0.00%
2020/09/07	17	134.09	15	129.53	126.50	2	24,242	0.01%
2020/09/04	15	136.03	11	136.36	136.50	4	24,763	0.02%
2020/09/03	10	137.70	9	137.11	138.00	1	25,002	0.00%
2020/09/02	6	131.92	8	131.00	131.00	-2	24,461	-0.01%
2020/09/01	4	129.38	2	131.25	132.50	2	23,928	0.01%
2020/08/31	3	123.67	5	124.50	120.50	-2	23,549	-0.01%
2020/08/28	6	124.17	4	123.25	123.00	2	23,383	0.01%
2020/08/27	1	130.00	0	0.00	129.00	1	23,254	0.00%
2020/08/26	1	130.50	5	131.00	131.00	-4	23,598	-0.02%
2020/08/25	2	131.50	5	130.30	129.00	-3	23,887	-0.01%
2020/08/24	16	134.66	11	132.32	132.00	5	23,450	0.02%
2020/08/21	11	136.09	16	137.41	140.50	-5	23,067	-0.02%
2020/08/20	63	141.65	63	129.71	128.00	0	22,561	0.00%
2020/08/19	13	144.62	11	144.05	142.00	2	22,319	0.01%
2020/08/18	39	141.72	31	139.65	138.50	8	22,087	0.04%
2020/08/17	22	140.95	24	141.81	138.50	-2	22,089	-0.01%
2020/08/14	24	132.27	32	132.94	144.00	-8	21,462	-0.04%
2020/08/13	17	134.88	23	134.89	131.00	-6	21,254	-0.03%
2020/08/12	14	125.57	19	128.26	129.00	-5	21,126	-0.02%
2020/08/11	3	116.83	4	119.13	117.50	-1	20,834	0.00%
2020/08/10	2	120.00	3	118.67	120.00	-1	20,473	0.00%
2020/08/07	7	116.07	93	113.71	113.50	-86	20,183	-0.43%
2020/08/06	3	118.00	3	116.00	118.50	0	20,065	0.00%
2020/08/05	31	115.18	28	117.79	116.00	3	19,961	0.02%
2020/08/04	31	109.03	18	109.83	111.50	13	19,411	0.07%
2020/08/03	3	100.83	0	0.00	101.50	3	19,281	0.02%
2020/07/31	4	100.38	2	99.80	100.00	2	19,193	0.01%
2020/07/30	13	98.32	16	98.64	100.00	-3	19,020	-0.02%
2020/07/29	7	94.43	4	95.00	94.60	3	18,671	0.02%
2020/07/28	16	97.08	12	97.29	96.10	4	18,568	0.02%
2020/07/27	5	93.92	4	94.33	94.40	1	18,413	0.01%
2020/07/24	13	94.18	22	93.05	92.30	-9	18,529	-0.05%
2020/07/23	4	96.03	9	95.99	96.00	-5	18,691	-0.03%
2020/07/22	88	96.50	13	94.96	96.50	75	18,608	0.40%
2020/07/21	0	0.00	2	88.60	89.80	-2	17,942	-0.01%
2020/07/20	3	81.70	13	79.96	81.70	-10	18,263	-0.05%
2020/07/17	7	80.46	4	81.68	79.80	3	18,346	0.02%
2020/07/16	1	83.00	4	81.45	81.80	-3	18,413	-0.02%
2020/07/15	4	81.35	5	81.94	80.50	-1	18,412	-0.01%
2020/07/14	14	80.75	4	80.90	79.00	10	18,485	0.05%
2020/07/13	5	80.36	4	81.50	82.70	1	18,653	0.01%
2020/07/10	5	82.40	18	83.08	82.70	-13	18,846	-0.07%
2020/07/09	8	87.96	4	86.90	86.10	4	19,015	0.02%
2020/07/07	1	85.90	14	85.40	85.40	-13	19,298	-0.07%
2020/07/06	1	88.10	0	0.00	86.50	1	19,317	0.01%
2020/07/03	2	84.50	2	83.85	84.30	0	19,427	0.00%
2020/07/02	11	80.20	11	80.86	81.90	0	19,400	0.00%
2020/07/01	26	80.12	20	79.90	78.40	6	19,314	0.03%
2020/06/30	5	77.00	14	78.01	79.30	-9	18,858	-0.05%
2020/06/29	0	0.00	17	72.01	72.10	-17	18,765	-0.09%
2020/06/24	0	0.00	2	71.40	72.10	-2	18,843	-0.01%
2020/06/23	12	70.66	12	71.82	70.50	0	19,099	0.00%
2020/06/22	2	72.10	9	72.59	72.50	-7	19,195	-0.04%
2020/06/19	0	0.00	6	68.93	69.60	-6	19,083	-0.03%
2020/06/18	0	0.00	5	69.10	69.40	-5	19,140	-0.03%
2020/06/17	0	0.00	2	67.35	67.80	-2	18,947	-0.01%
2020/06/16	8	67.20	10	66.83	66.50	-2	18,966	-0.01%
2020/06/15	12	64.40	0	0.00	63.30	12	18,702	0.06%
2020/06/12	14	64.44	28	63.64	65.40	-14	18,726	-0.07%
2020/06/11	36	68.04	40	67.58	65.90	-4	18,425	-0.02%
2020/06/10	25	63.68	69	63.02	65.30	-44	17,466	-0.25%
2020/06/09	16	59.68	0	0.00	59.40	16	16,885	0.09%
2020/06/08	36	60.01	2	59.50	59.50	34	16,932	0.20%
2020/06/05	12	60.38	39	60.60	60.40	-27	16,913	-0.16%
2020/06/04	31	59.44	22	59.92	59.10	9	16,812	0.05%
2020/06/03	25	59.08	5	59.78	59.40	20	16,950	0.12%
2020/06/02	44	60.42	14	60.73	59.70	30	16,883	0.18%
2020/06/01	7	58.71	46	57.43	60.30	-39	16,561	-0.24%
2020/05/29	0	0.00	4	55.73	56.00	-4	16,149	-0.02%
2020/05/28	10	55.66	0	0.00	55.00	10	16,444	0.06%
2020/05/27	26	55.84	0	0.00	56.00	26	16,532	0.16%
2020/05/26	26	56.47	12	56.14	56.20	14	16,481	0.08%
2020/05/25	10	55.40	6	55.13	54.70	4	16,235	0.02%
2020/05/22	56	55.39	20	54.90	54.10	36	16,085	0.22%
2020/05/21	5	59.14	6	59.37	58.70	-1	15,936	-0.01%
2020/05/20	8	57.99	19	57.39	57.80	-11	16,305	-0.07%
2020/05/19	14	58.99	10	58.84	58.50	4	16,013	0.02%
2020/05/18	10	64.15	0	0.00	63.00	10	15,354	0.07%
2020/05/15	0	0.00	1	69.40	69.90	-1	15,233	-0.01%
2020/05/14	0	0.00	10	70.50	70.50	-10	15,197	-0.07%
2020/05/12	27	73.73	20	71.40	71.80	7	15,159	0.05%
2020/05/11	6	73.77	6	74.80	75.20	0	15,088	0.00%
2020/05/07	0	0.00	2	71.00	69.50	-2	14,955	-0.01%
2020/05/06	2	70.00	0	0.00	69.60	2	14,843	0.01%
2020/05/05	5	70.50	0	0.00	69.80	5	14,850	0.03%
2020/05/04	0	0.00	6	69.27	70.50	-6	14,777	-0.04%
2020/04/29	11	71.45	0	0.00	72.00	11	14,677	0.07%
2020/04/28	0	0.00	5	69.72	70.50	-5	14,493	-0.03%
2020/04/27	0	0.00	5	67.74	67.60	-5	14,229	-0.04%
2020/04/24	5	67.20	0	0.00	67.50	5	14,120	0.04%
2020/04/23	7	68.96	7	68.81	68.10	0	14,001	0.00%
2020/04/22	2	64.85	1	65.10	65.40	1	13,543	0.01%
2020/04/21	2	64.05	1	64.70	64.60	1	13,417	0.01%
2020/04/20	6	65.80	6	65.53	65.70	0	13,386	0.00%
2020/04/17	3	66.20	4	66.78	64.50	-1	13,446	-0.01%
2020/04/16	4	62.60	3	65.03	65.00	1	13,214	0.01%
2020/04/15	17	65.39	13	65.42	62.10	4	12,910	0.03%
2020/04/14	1	60.70	3	61.33	62.10	-2	12,508	-0.02%
2020/04/13	3	57.10	25	56.70	56.50	-22	12,269	-0.18%
2020/04/10	2	52.60	0	0.00	53.70	2	11,965	0.02%
2020/04/09	2	52.80	0	0.00	52.00	2	11,825	0.02%
2020/04/08	0	0.00	8	53.00	53.40	-8	11,714	-0.07%
2020/04/07	2	57.20	2	58.00	53.40	0	11,489	0.00%
2020/04/06	30	54.39	23	53.48	54.30	7	11,222	0.06%
2020/04/01	23	53.42	0	0.00	53.80	23	11,126	0.21%
2020/03/31	6	55.10	6	54.37	55.00	0	10,938	0.00%
2020/03/30	2	51.35	2	52.15	52.40	0	10,584	0.00%
2020/03/27	5	49.56	10	49.94	50.40	-5	10,329	-0.05%
2020/03/26	6	46.42	11	45.59	47.00	-5	9,955	-0.05%
2020/03/24	0	0.00	6	39.95	39.70	-6	9,510	-0.06%
2020/03/23	5	38.72	0	0.00	38.70	5	9,309	0.05%
2020/03/20	11	44.05	4	45.63	43.00	7	9,177	0.08%
2020/03/18	1	46.95	1	47.65	47.60	0	8,805	0.00%
2020/03/17	5	44.90	6	45.24	44.70	-1	8,584	-0.01%
2020/03/10	4	54.35	4	55.20	56.00	0	8,218	0.00%
2020/03/09	1	56.60	0	0.00	55.00	1	8,085	0.01%
2020/03/05	0	0.00	1	58.00	56.10	-1	7,883	-0.01%
2020/03/03	2	56.75	2	56.90	55.50	0	7,573	0.00%
2020/03/02	1	55.80	2	56.35	56.00	-1	7,183	-0.01%
2020/02/27	0	0.00	2	53.40	53.00	-2	6,883	-0.03%
2020/02/25	2	56.30	5	55.68	55.30	-3	6,595	-0.05%
2020/02/24	10	55.45	7	55.54	56.90	3	6,535	0.05%
2020/02/21	1	54.00	4	54.73	55.80	-3	6,145	-0.05%
2020/02/20	1	50.10	4	50.60	50.80	-3	5,405	-0.06%
2020/02/17	0	0.00	1	47.60	47.00	-1	5,213	-0.02%
2020/02/10	3	41.45	2	42.05	42.90	1	5,307	0.02%
2020/02/07	0	0.00	1	45.25	44.65	-1	5,235	-0.02%
2020/01/30	1	45.00	1	45.15	44.85	0	6,035	0.00%
2020/01/20	20	50.60	20	49.80	49.80	0	6,094	0.00%
2020/01/17	0	0.00	3	50.00	50.20	-3	6,223	-0.05%
2020/01/16	1	49.80	1	50.10	49.85	0	6,636	0.00%
2020/01/14	0	0.00	7	50.14	50.20	-7	7,827	-0.09%
2020/01/13	2	49.30	1	49.15	50.00	1	7,701	0.01%
2020/01/10	1	46.90	0	0.00	46.75	1	7,519	0.01%
2020/01/09	2	45.70	0	0.00	45.40	2	7,519	0.03%
2020/01/07	0	0.00	5	45.60	45.40	-5	7,872	-0.06%
2020/01/06	10	45.15	2	44.65	44.55	8	7,947	0.10%
2020/01/03	1	46.70	0	0.00	46.65	1	7,980	0.01%
2020/01/02	4	47.86	2	46.88	47.90	2	8,196	0.02%
2019/12/31	3	45.65	2	45.88	45.95	1	8,441	0.01%
2019/12/30	1	45.90	0	0.00	45.90	1	8,587	0.01%
2019/12/27	1	47.25	0	0.00	47.05	1	8,607	0.01%
2019/12/17	5	49.65	0	0.00	49.60	5	9,939	0.05%
2019/12/13	0	0.00	5	47.15	47.85	-5	10,535	-0.05%
2019/12/11	2	48.95	0	0.00	48.95	2	11,710	0.02%
2019/12/10	1	49.80	0	0.00	48.50	1	11,984	0.01%
2019/12/09	1	50.70	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	3	51.20	50.70	-3	11,936	-0.03%
2019/12/05	1	49.90	1	49.95	49.90	0	11,961	0.00%
2019/12/03	1	49.55	0	0.00	50.20	1	12,467	0.01%
2019/12/02	5	48.90	0	0.00	48.60	5	12,507	0.04%
2019/11/28	8	51.85	0	0.00	52.20	8	12,651	0.06%
2019/11/27	1	51.70	1	51.50	51.20	0	12,683	0.00%
2019/11/22	0	0.00	1	50.90	50.90	-1	12,773	-0.01%
2019/11/21	2	51.30	0	0.00	51.40	2	12,883	0.02%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/14	0	0.00	2	54.70	53.00	-2	13,072	-0.02%
2019/11/11	1	53.90	1	53.80	52.70	0	13,274	0.00%
2019/11/08	0	0.00	3	53.87	53.60	-3	13,208	-0.02%
2019/11/07	6	54.18	0	0.00	54.90	6	13,135	0.05%
2019/11/06	0	0.00	4	53.80	53.80	-4	13,146	-0.03%
2019/11/05	0	0.00	1	55.50	55.20	-1	13,168	-0.01%
2019/11/04	0	0.00	1	54.70	54.70	-1	13,186	-0.01%
2019/11/01	7	54.23	0	0.00	54.20	7	13,132	0.05%
2019/10/31	0	0.00	5	56.04	55.40	-5	13,108	-0.04%
2019/10/30	3	57.13	0	0.00	56.10	3	13,141	0.02%
2019/10/29	3	55.97	2	57.30	56.50	1	12,960	0.01%
2019/10/28	0	0.00	2	57.50	56.50	-2	12,829	-0.02%
2019/10/25	5	56.28	4	56.65	56.60	1	12,785	0.01%
2019/10/24	8	56.60	12	57.13	57.70	-4	12,690	-0.03%
2019/10/23	15	56.65	7	55.94	55.30	8	12,416	0.06%
2019/10/22	11	53.88	9	54.83	55.90	2	12,379	0.02%
2019/10/17	0	0.00	3	51.27	51.20	-3	12,250	-0.02%
2019/10/16	3	50.87	1	53.00	50.90	2	12,597	0.02%
2019/10/15	1	51.70	4	52.00	51.90	-3	12,432	-0.02%
2019/10/14	0	0.00	1	51.00	51.00	-1	12,356	-0.01%
2019/10/09	0	0.00	4	49.63	49.00	-4	12,257	-0.03%
2019/10/08	13	49.52	1	49.10	49.00	12	12,218	0.10%
2019/10/07	1	52.70	17	52.17	52.00	-16	12,094	-0.13%
2019/10/04	0	0.00	1	50.60	50.40	-1	11,927	-0.01%
2019/10/03	2	49.95	9	49.62	50.40	-7	11,969	-0.06%
2019/10/02	3	48.95	1	49.60	50.20	2	11,948	0.02%
2019/10/01	2	49.13	4	49.25	49.35	-2	11,880	-0.02%
2019/09/26	2	51.60	2	51.45	50.00	0	11,732	0.00%
2019/09/25	0	0.00	1	49.70	49.80	-1	11,662	-0.01%
2019/09/23	23	51.11	11	51.55	50.50	12	11,671	0.10%
2019/09/20	1	49.05	0	0.00	49.55	1	11,584	0.01%
2019/09/19	3	50.23	2	50.15	49.90	1	11,494	0.01%
2019/09/18	11	49.36	8	49.45	49.85	3	11,286	0.03%
2019/09/17	8	47.72	7	48.42	48.80	1	10,971	0.01%
2019/09/16	4	46.51	11	45.58	47.30	-7	10,652	-0.07%
2019/09/12	0	0.00	4	42.98	43.80	-4	10,271	-0.04%
2019/09/10	2	40.93	2	41.25	41.55	0	10,575	0.00%
2019/09/09	1	41.25	1	41.85	41.05	0	10,795	0.00%
2019/09/06	0	0.00	13	42.10	42.10	-13	10,828	-0.12%
2019/09/05	14	43.34	9	43.36	42.80	5	10,905	0.05%
2019/09/04	0	0.00	2	41.50	42.00	-2	11,021	-0.02%
2019/09/03	3	42.23	2	41.68	40.75	1	11,207	0.01%
2019/09/02	2	41.40	1	40.95	41.50	1	11,119	0.01%
2019/08/30	0	0.00	2	40.85	40.30	-2	11,103	-0.02%
2019/08/26	1	40.10	0	0.00	39.00	1	11,364	0.01%
2019/08/22	7	42.75	3	42.30	42.10	4	11,611	0.03%
2019/08/20	4	41.45	8	41.30	41.30	-4	11,863	-0.03%
2019/08/19	0	0.00	1	42.10	41.45	-1	12,021	-0.01%
2019/08/15	0	0.00	1	41.00	41.85	-1	12,377	-0.01%
2019/08/14	8	42.09	0	0.00	41.10	8	12,382	0.06%
2019/08/13	5	39.99	6	40.09	40.20	-1	12,351	-0.01%
2019/08/12	1	41.40	1	40.20	40.55	0	12,470	0.00%
2019/08/08	1	40.15	1	39.85	39.80	0	12,449	0.00%
2019/08/07	10	39.05	10	39.58	38.20	0	12,443	0.00%
2019/08/06	33	38.47	42	37.78	39.75	-9	12,402	-0.07%
2019/08/05	0	0.00	10	38.95	38.25	-10	12,331	-0.08%
2019/08/02	1	39.30	2	38.80	40.00	-1	12,357	-0.01%
2019/08/01	11	41.70	0	0.00	40.85	11	12,300	0.09%
2019/07/31	11	41.90	1	41.65	42.50	10	12,306	0.08%
2019/07/30	2	42.50	0	0.00	42.00	2	12,355	0.02%
2019/07/29	0	0.00	1	45.00	43.80	-1	12,241	-0.01%
2019/07/24	3	42.97	6	43.48	45.00	-3	12,018	-0.02%
2019/07/23	0	0.00	2	41.80	41.75	-2	11,824	-0.02%
2019/07/22	1	41.35	0	0.00	41.70	1	11,745	0.01%
2019/07/19	2	41.00	5	40.60	41.00	-3	11,591	-0.03%
2019/07/18	7	40.60	21	41.91	39.80	-14	11,394	-0.12%
2019/07/15	0	0.00	1	39.30	39.50	-1	11,537	-0.01%
2019/07/12	2	39.10	0	0.00	39.60	2	11,601	0.02%
2019/07/11	20	39.70	0	0.00	39.70	20	11,686	0.17%
2019/07/10	2	38.20	3	38.60	38.65	-1	11,659	-0.01%
2019/07/09	2	38.15	0	0.00	37.60	2	11,532	0.02%
2019/07/08	0	0.00	11	40.85	40.40	-11	11,434	-0.10%
2019/07/05	0	0.00	1	42.10	41.70	-1	11,450	-0.01%
2019/07/04	1	41.35	5	41.40	41.55	-4	11,545	-0.03%
2019/07/03	2	42.63	16	41.38	41.65	-14	11,665	-0.12%
2019/07/02	4	43.58	2	43.88	43.15	2	11,684	0.02%
2019/07/01	32	42.99	2	42.88	43.25	30	11,679	0.26%
2019/06/26	0	0.00	4	38.40	38.75	-4	11,962	-0.03%
2019/06/25	0	0.00	17	38.39	38.50	-17	12,158	-0.14%
2019/06/20	1	39.40	1	39.10	38.70	0	12,545	0.00%
2019/06/19	85	39.40	67	38.33	39.35	18	12,462	0.14%
2019/06/18	1	35.55	11	35.85	36.15	-10	12,064	-0.08%
2019/06/17	1	38.10	3	36.70	36.95	-2	12,255	-0.02%
2019/06/14	0	0.00	10	36.30	36.50	-10	12,161	-0.08%
2019/06/13	0	0.00	23	37.23	37.35	-23	12,247	-0.19%
2019/06/12	1	37.75	9	37.46	37.75	-8	12,018	-0.07%
2019/06/11	46	36.38	1	37.50	37.50	45	11,473	0.39%
2019/06/10	10	33.45	0	0.00	34.10	10	11,177	0.09%
2019/06/03	1	31.90	23	31.80	32.05	-22	10,845	-0.20%
2019/05/31	14	32.76	0	0.00	32.70	14	10,794	0.13%
2019/05/30	20	31.60	20	31.93	32.00	0	10,711	0.00%
2019/05/29	0	0.00	5	30.90	31.55	-5	10,536	-0.05%
2019/05/28	16	30.58	1	30.90	30.35	15	10,470	0.14%
2019/05/24	5	33.13	5	32.48	31.25	0	10,197	0.00%
2019/05/23	1	34.10	3	32.55	32.75	-2	9,939	-0.02%
2019/05/22	2	36.53	1	38.10	36.05	1	9,712	0.01%
2019/05/21	4	37.96	3	36.75	38.00	1	9,665	0.01%
2019/05/20	2	38.98	7	38.27	38.15	-5	9,561	-0.05%
2019/05/17	5	41.60	0	0.00	40.60	5	9,478	0.05%
2019/05/16	5	45.80	1	46.20	45.00	4	9,380	0.04%
2019/05/15	0	0.00	5	46.26	46.80	-5	9,431	-0.05%
2019/05/13	0	0.00	1	45.10	45.00	-1	9,449	-0.01%
2019/05/09	0	0.00	4	47.80	46.10	-4	9,432	-0.04%
2019/05/08	7	47.69	0	0.00	48.70	7	9,379	0.07%
2019/05/07	1	45.40	4	47.65	47.50	-3	9,300	-0.03%
2019/05/03	0	0.00	2	46.75	46.90	-2	9,220	-0.02%
2019/04/30	2	46.45	0	0.00	46.50	2	9,301	0.02%
2019/04/23	0	0.00	3	53.40	50.60	-3	9,360	-0.03%
2019/04/22	1	52.20	0	0.00	53.80	1	9,309	0.01%
2019/04/19	0	0.00	6	50.63	52.00	-6	9,170	-0.07%
2019/04/16	8	48.64	4	49.18	48.00	4	8,901	0.04%
2019/04/15	0	0.00	2	47.50	47.05	-2	8,857	-0.02%
2019/04/12	4	46.30	0	0.00	46.35	4	8,939	0.04%
2019/04/10	6	47.53	2	47.60	47.95	4	8,944	0.04%
2019/04/09	0	0.00	3	49.85	46.55	-3	8,890	-0.03%
2019/04/08	1	50.10	3	50.50	51.10	-2	8,932	-0.02%
2019/04/03	7	48.11	9	48.90	49.20	-2	8,974	-0.02%
2019/04/02	2	48.00	6	47.62	48.30	-4	9,024	-0.04%
2019/04/01	9	46.13	25	46.03	45.00	-16	8,933	-0.18%
2019/03/29	13	44.34	7	45.15	46.60	6	8,711	0.07%
2019/03/28	6	43.83	3	44.57	45.80	3	8,632	0.03%
2019/03/27	10	42.63	3	43.47	44.00	7	8,607	0.08%
2019/03/26	4	42.38	21	43.26	41.50	-17	8,614	-0.20%
2019/03/25	14	42.30	0	0.00	43.35	14	8,492	0.16%
2019/03/22	2	44.30	2	45.25	44.20	0	8,623	0.00%
2019/03/21	10	42.50	0	0.00	42.15	10	8,721	0.11%
2019/03/20	24	40.51	25	41.80	42.00	-1	8,977	-0.01%
2019/03/19	33	39.41	33.1	40.03	39.90	-0.1	9,202	0.00%
2019/03/18	0	0.00	1	38.45	39.30	-1	9,650	-0.01%
2019/03/06	0	0.00	5	38.44	37.80	-5	11,975	-0.04%
2019/03/05	5	38.33	7	38.53	38.15	-2	12,156	-0.02%
2019/03/04	3	37.93	0	0.00	38.70	3	12,150	0.02%
2019/02/27	6	37.80	0	0.00	37.75	6	12,186	0.05%
2019/02/14	0.1	38.15	0	0.00	38.15	0.1	12,184	0.00%
2019/02/12	2	38.58	0	0.00	39.00	2	12,034	0.02%
2019/02/11	0	0.00	1	37.40	37.25	-1	12,048	-0.01%
2019/01/29	0	0.00	1	36.60	36.70	-1	12,067	-0.01%
2019/01/24	1	36.10	2	36.00	36.00	-1	12,023	-0.01%
2019/01/18	2	35.95	3	36.18	36.75	-1	11,812	-0.01%
2019/01/17	5	35.62	3	35.30	35.55	2	11,648	0.02%
2019/01/15	1	34.30	0	0.00	34.50	1	11,490	0.01%
2019/01/14	0	0.00	1	34.45	34.30	-1	11,431	-0.01%
2019/01/10	1	33.75	0	0.00	34.45	1	11,243	0.01%
2019/01/09	2	33.50	1	33.85	33.50	1	11,212	0.01%
2019/01/07	0	0.00	1	35.00	34.70	-1	10,995	-0.01%
2019/01/04	2	33.50	0	0.00	33.50	2	10,953	0.02%
2019/01/03	0	0.00	1	34.75	34.70	-1	10,943	-0.01%
2019/01/02	0	0.00	2	34.18	34.10	-2	10,824	-0.02%
2018/12/28	0	0.00	1	33.65	33.80	-1	10,841	-0.01%
2018/12/27	21	33.96	20	34.20	33.65	1	10,850	0.01%
2018/12/25	0	0.00	1	35.10	35.15	-1	10,571	-0.01%
2018/12/21	1	34.95	1	36.40	36.30	0	10,278	0.00%
2018/12/20	2	35.15	12	35.62	34.80	-10	10,098	-0.10%
2018/12/19	3	35.12	3	35.40	35.10	0	9,975	0.00%
2018/12/18	0	0.00	2	36.33	36.30	-2	9,811	-0.02%
2018/12/17	10	37.50	7	37.33	37.35	3	9,706	0.03%
2018/12/14	9	36.82	12	36.92	37.20	-3	9,423	-0.03%
2018/12/13	3	37.92	0	0.00	37.75	3	9,117	0.03%
2018/12/12	13	41.05	1	40.10	39.65	12	8,849	0.14%
2018/12/11	1	37.60	8	38.83	40.00	-7	8,632	-0.08%
2018/12/10	7	36.57	8	37.22	36.40	-1	8,376	-0.01%
2018/12/07	1	34.45	2	35.28	35.75	-1	8,035	-0.01%
2018/12/06	3	33.98	2	33.70	32.50	1	7,826	0.01%
2018/12/05	0	0.00	2	34.83	34.50	-2	7,775	-0.03%
2018/12/04	3	34.25	4	34.54	34.15	-1	7,604	-0.01%
2018/12/03	0	0.00	1	33.45	33.45	-1	7,323	-0.01%
2018/11/30	0	0.00	1	31.05	30.45	-1	7,115	-0.01%
2018/11/29	6	31.03	0	0.00	30.00	6	7,093	0.08%
2018/11/28	0	0.00	1	30.65	31.15	-1	6,655	-0.02%
2018/11/26	1	31.50	2	30.00	30.00	-1	6,477	-0.02%
2018/11/23	0	0.00	1	29.80	29.80	-1	6,370	-0.02%
2018/11/21	0	0.00	2	29.95	30.15	-2	6,279	-0.03%
2018/11/19	7	30.74	16	30.58	31.00	-9	6,184	-0.15%
2018/11/16	3	31.75	1	32.00	32.00	2	6,094	0.03%
2018/11/15	0	0.00	1	32.90	32.60	-1	6,026	-0.02%
2018/11/14	0	0.00	7	33.16	32.90	-7	5,900	-0.12%
2018/11/13	1	31.10	3	30.78	31.10	-2	5,631	-0.04%
2018/11/12	0	0.00	5	30.09	29.55	-5	5,464	-0.09%
2018/11/08	6	30.16	1	30.10	29.70	5	5,481	0.09%
2018/10/30	5	24.00	0	0.00	24.40	5	5,287	0.09%
2018/10/26	1	25.20	3	25.70	25.70	-2	5,200	-0.04%
2018/10/24	0	0.00	5	26.90	26.95	-5	5,109	-0.10%
2018/10/23	1	25.55	0	0.00	26.00	1	5,012	0.02%
2018/10/16	4	24.65	0	0.00	24.75	4	4,770	0.08%
2018/10/08	7	27.26	3	27.65	26.80	4	4,491	0.09%
2018/10/01	1	30.00	3	30.10	30.10	-2	4,069	-0.05%
2018/09/28	0	0.00	2	30.03	30.05	-2	4,025	-0.05%
2018/09/27	7	29.32	0	0.00	29.40	7	3,937	0.18%
2018/09/26	7	30.41	5	29.90	29.90	2	3,854	0.05%
2018/09/25	1	31.90	0	0.00	31.50	1	3,757	0.03%
2018/09/21	2	31.45	1	31.15	31.15	1	3,712	0.03%
2018/09/20	5	32.16	1	32.45	32.00	4	3,638	0.11%
2018/09/19	3	33.15	0	0.00	32.90	3	3,554	0.08%
2018/09/17	4	35.03	5	35.12	34.30	-1	3,421	-0.03%
2018/09/14	2	34.00	6	33.69	34.00	-4	3,060	-0.13%
2018/09/13	7	32.59	8	32.97	32.60	-1	2,683	-0.04%
2018/09/12	0	0.00	2	31.90	31.15	-2	2,380	-0.08%
2018/09/11	1	32.30	1	31.20	31.30	0	2,317	0.00%
2018/09/10	0	0.00	1	31.00	31.35	-1	2,210	-0.05%
2018/09/07	5	30.85	5	31.20	30.80	0	2,110	0.00%
2018/09/06	9	31.26	6	32.35	31.00	3	2,012	0.15%
2018/09/05	4	31.36	4	31.25	32.50	0	1,849	0.00%
2018/09/04	1	30.05	2	29.63	30.00	-1	1,631	-0.06%
2018/09/03	2	28.78	1	30.10	28.60	1	1,556	0.06%
2018/08/24	2	29.33	0	0.00	29.45	2	1,508	0.13%
2018/08/23	0	0.00	1	28.85	29.65	-1	1,495	-0.07%
2018/08/21	0	0.00	1	28.20	28.15	-1	1,472	-0.07%
2018/08/20	4	28.70	2	27.90	27.90	2	1,467	0.14%
2018/08/15	0	0.00	1	29.30	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	1	29.55	29.80	-1	1,355	-0.07%
2018/08/13	0	0.00	2	29.55	29.40	-2	1,316	-0.15%
2018/08/09	0	0.00	5	28.80	28.25	-5	1,210	-0.41%
2018/08/07	5	27.45	2	27.25	27.45	3	1,091	0.27%
2018/08/03	0	0.00	3	27.15	27.10	-3	1,146	-0.26%
2018/08/01	0	0.00	3	27.35	27.10	-3	1,144	-0.26%
2018/07/27	0	0.00	1	26.90	26.75	-1	1,157	-0.09%
2018/07/19	4	26.74	0	0.00	26.40	4	1,218	0.33%
2018/06/29	2	27.75	2	28.15	27.85	0	1,508	0.00%
2018/06/27	5	28.70	2	28.85	29.00	3	1,600	0.19%
2018/06/15	0	0.00	3	27.00	26.45	-3	1,902	-0.16%
2018/06/14	2	26.60	0	0.00	26.60	2	1,926	0.10%
2018/06/07	0	0.00	2	27.30	27.20	-2	2,252	-0.09%
2018/06/06	3	26.80	0	0.00	26.75	3	2,464	0.12%
2018/06/05	0	0.00	5	26.70	26.45	-5	2,679	-0.19%
2018/05/29	5	25.45	0	0.00	25.35	5	3,686	0.14%
2018/05/28	10	25.90	0	0.00	25.75	10	3,777	0.26%
2018/05/25	5	25.90	0	0.00	26.00	5	3,805	0.13%
2018/05/21	0	0.00	5	25.40	25.35	-5	3,850	-0.13%
2018/05/18	5	24.97	0	0.00	25.05	5	3,832	0.13%
2018/04/27	2	26.60	0	0.00	26.65	2	3,854	0.05%
2018/04/26	3	27.00	0	0.00	26.60	3	3,864	0.08%
2018/03/29	0	0.00	1	34.80	35.70	-1	3,609	-0.03%
2018/03/08	0	0.00	1	34.00	34.30	-1	2,367	-0.04%
2018/03/07	1	31.95	0	0.00	31.90	1	2,037	0.05%
2018/03/06	1	33.20	2	33.03	33.20	-1	1,914	-0.05%
2018/02/23	0	0.00	3	27.33	27.30	-3	1,141	-0.26%
2018/02/06	0	0.00	2	26.55	25.40	-2	1,152	-0.17%
2018/02/05	0	0.00	3	26.35	26.60	-3	1,133	-0.26%
2018/01/30	3	26.90	0	0.00	26.45	3	1,263	0.24%
2018/01/29	0	0.00	1	26.40	26.40	-1	1,255	-0.08%
2018/01/19	2	26.45	0	0.00	26.40	2	1,446	0.14%
2018/01/15	1	27.40	0	0.00	27.70	1	1,735	0.06%
2018/01/12	0	0.00	2	27.40	27.65	-2	1,710	-0.12%
2018/01/11	0	0.00	3	26.30	26.55	-3	1,627	-0.18%