南電 (8046)-凱基-興隆券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	1.1	195.74	0	0.00	195.50	1.1	3,320	0.03%
2024/05/30	1	203.50	0	0.00	202.50	1	2,957	0.03%
2024/05/29	1	212.00	1	207.00	207.00	0	2,959	0.00%
2024/05/28	1	190.50	0	0.00	202.00	1	2,753	0.04%
2024/05/23	0	189.50	0	0.00	189.00	0	2,818	0.00%
2024/05/22	0	0.00	2	187.50	188.00	-2	2,806	-0.07%
2024/05/21	1	184.00	0	0.00	183.50	1	2,836	0.04%
2024/05/20	2.1	187.55	0	0.00	187.00	2.1	2,844	0.07%
2024/05/17	1	193.00	1	190.50	190.00	0	2,858	0.00%
2024/05/16	1.3	191.04	1.1	193.00	193.50	0.2	2,900	0.01%
2024/05/15	1	187.00	4	189.25	191.00	-3	2,889	-0.10%
2024/05/14	0	0.00	1	189.50	190.00	-1	2,847	-0.04%
2024/05/13	1	191.00	0	0.00	190.50	1	2,844	0.04%
2024/05/10	0	0.00	1	190.00	190.00	-1	2,841	-0.04%
2024/05/09	0	0.00	0.1	189.00	186.50	-0.1	2,839	0.00%
2024/05/08	0	0.00	0.1	187.00	189.00	-0.1	2,854	0.00%
2024/05/07	0	0.00	0.1	183.50	186.00	-0.1	2,866	0.00%
2024/05/02	0.3	183.50	0	0.00	182.50	0.3	2,859	0.01%
2024/04/30	0	0.00	2	188.00	187.00	-2	2,855	-0.07%
2024/04/29	1	190.00	2	188.50	190.50	-1	2,864	-0.03%
2024/04/26	1	187.00	3	189.00	188.00	-2	2,872	-0.07%
2024/04/25	3	189.17	0	0.00	188.00	3	2,880	0.10%
2024/04/24	7.1	192.80	1	195.50	194.50	6.1	2,849	0.21%
2024/04/23	4.3	182.21	2	182.75	185.00	2.3	2,742	0.08%
2024/04/22	2	175.25	0	0.00	174.50	2	2,657	0.08%
2024/04/19	0.2	174.55	0	0.00	171.50	0.2	2,634	0.01%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	2.1	183.30	0	0.00	181.50	2.1	2,527	0.08%
2024/04/16	1.1	184.18	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	1.1	190.73	0	0.00	190.50	1.1	2,500	0.04%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0.1	201.00	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	0.1	206.50	0	0.00	203.00	0.1	2,740	0.00%
2024/04/03	0	0.00	2	209.25	209.00	-2	2,805	-0.07%
2024/04/01	1	206.50	0	0.00	209.50	1	2,812	0.04%
2024/03/29	2	200.50	2	198.75	200.50	0	2,785	0.00%
2024/03/28	0.1	200.00	0	0.00	198.00	0.1	2,778	0.00%
2024/03/27	1	201.50	0	0.00	202.00	1	2,823	0.04%
2024/03/25	1	208.50	1	212.00	208.50	0	2,937	0.00%
2024/03/22	1	210.50	2	211.50	211.00	-1	2,996	-0.03%
2024/03/20	2	211.00	1	213.50	212.50	1	3,096	0.03%
2024/03/18	4	207.00	4	208.13	211.00	0	3,115	0.00%
2024/03/15	1.4	201.73	0	0.00	202.00	1.4	3,110	0.05%
2024/03/13	0.2	204.25	0	0.00	203.00	0.2	3,126	0.01%
2024/03/07	0.1	204.50	0	0.00	203.50	0.1	3,378	0.00%
2024/03/06	3.2	205.55	0	0.00	206.00	3.2	3,388	0.09%
2024/03/05	2	211.50	0	0.00	210.00	2	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	1	210.50	210.50	-0.9	3,459	-0.03%
2024/02/29	0.1	208.00	0	0.00	211.50	0.1	3,458	0.00%
2024/02/27	3.5	212.83	0	0.00	210.50	3.5	3,424	0.10%
2024/02/23	0.2	223.33	0	0.00	221.50	0.2	3,390	0.01%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	228.50	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0.1	229.50	0	0.00	229.50	0.1	3,414	0.00%
2024/02/19	0	0.00	4	231.75	230.50	-4	3,454	-0.12%
2024/02/16	0.1	227.50	0	0.00	228.00	0.1	3,462	0.00%
2024/02/15	0	223.50	1	221.50	224.50	-1	3,465	-0.03%
2024/02/01	0	225.50	0.7	225.50	226.50	-0.7	3,533	-0.02%
2024/01/30	5.1	228.10	0	0.00	227.00	5.1	3,603	0.14%
2024/01/29	2	227.50	0	0.00	228.00	2	3,628	0.06%
2024/01/25	0	224.50	0	0.00	224.50	0	3,778	0.00%
2024/01/22	1	226.00	2	225.50	225.00	-1	3,827	-0.03%
2024/01/19	0.2	222.50	0	0.00	221.50	0.2	3,865	0.01%
2024/01/18	0	218.00	1	218.50	216.50	-1	3,906	-0.03%
2024/01/17	0.1	219.52	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	2.1	222.97	1	223.50	223.50	1.1	3,903	0.03%
2024/01/15	0	0.00	1	225.50	224.00	-1	3,890	-0.03%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/11	0	0.00	1	227.00	228.00	-1	3,931	-0.03%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	1.1	227.45	1	228.50	226.00	0.1	3,991	0.00%
2024/01/08	2.3	225.15	0	0.00	224.50	2.3	3,978	0.06%
2024/01/05	1.6	228.52	0	0.00	227.00	1.6	3,914	0.04%
2024/01/04	2.4	233.58	10	233.00	231.00	-7.6	3,860	-0.20%
2024/01/03	2.3	244.92	0	0.00	243.00	2.3	3,772	0.06%
2023/12/29	1	249.00	4	250.88	251.50	-3	3,818	-0.08%
2023/12/28	3	246.50	1	248.00	248.00	2	3,827	0.05%
2023/12/27	0	0.00	3	249.83	250.00	-3	3,836	-0.08%
2023/12/26	1	248.00	1	247.00	247.50	0	3,883	0.00%
2023/12/22	3.1	243.31	0	0.00	241.50	3.1	3,974	0.08%
2023/12/21	0	0.00	8	246.00	244.50	-8	3,952	-0.20%
2023/12/19	2.2	246.51	0	0.00	244.50	2.2	3,977	0.05%
2023/12/18	3.1	248.02	0	0.00	251.50	3.1	3,974	0.08%
2023/12/15	0	0.00	4	254.50	252.50	-4	4,052	-0.10%
2023/12/13	0.1	250.00	0	250.50	250.00	0.1	4,157	0.00%
2023/12/12	2	248.50	0	0.00	248.00	2	4,381	0.05%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	1	250.50	250.00	-1	4,443	-0.02%
2023/12/07	1.1	248.03	0	0.00	247.00	1.1	4,529	0.02%
2023/12/06	4	249.88	0	0.00	249.00	4	4,527	0.09%
2023/12/05	20	253.25	4.2	253.98	252.50	15.8	4,476	0.35%
2023/12/04	1	242.00	1.1	250.09	250.50	-0.1	4,364	0.00%
2023/12/01	0	0.00	1	249.50	249.50	-1	4,269	-0.02%
2023/11/29	0	0.00	0.1	251.00	251.00	-0.1	4,252	0.00%
2023/11/24	1	239.00	2	238.50	238.00	-1	4,195	-0.02%
2023/11/22	0.1	237.50	1	242.00	237.00	-1	4,265	-0.02%
2023/11/21	1	241.00	1	242.50	242.50	0	4,264	0.00%
2023/11/17	0	0.00	0	237.50	237.00	0	4,269	0.00%
2023/11/16	1	239.00	1	235.50	238.50	0	4,271	0.00%
2023/11/09	1.2	230.65	0	0.00	227.50	1.2	4,200	0.03%
2023/11/06	0.2	236.00	0	0.00	237.00	0.2	4,201	0.00%
2023/11/03	2	235.50	0	0.00	232.50	2	4,199	0.05%
2023/11/02	0	0.00	1.2	244.08	243.00	-1.2	4,130	-0.03%
2023/10/27	1	232.00	0	0.00	233.50	1	4,309	0.02%
2023/10/26	2	231.25	0	0.00	229.00	2	4,322	0.05%
2023/10/23	0	0.00	0.4	239.00	237.00	-0.4	4,353	-0.01%
2023/10/19	16.1	246.55	0	0.00	242.50	16.1	4,421	0.36%
2023/10/18	5	251.50	0	0.00	250.50	5	4,439	0.11%
2023/10/16	0.1	250.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	1	257.00	0	0.00	257.00	1	4,789	0.02%
2023/10/06	0.1	256.00	1	258.00	251.50	-0.9	5,040	-0.02%
2023/09/26	1	267.00	2	263.50	263.00	-1	5,193	-0.02%
2023/09/22	2	262.25	2	267.00	267.00	0	5,138	0.00%
2023/09/20	2	262.75	1	265.50	260.50	1	5,100	0.02%
2023/09/19	2	276.00	0	274.50	271.00	2	5,047	0.04%
2023/09/18	1	272.53	4	272.12	272.50	-3	4,983	-0.06%
2023/09/15	0	0.00	6	268.08	272.00	-6	4,889	-0.12%
2023/09/14	5	256.50	1	256.50	259.00	4	4,683	0.09%
2023/09/13	1	258.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	0	0.00	14	258.18	260.50	-14	4,689	-0.30%
2023/09/11	0	0.00	1	248.50	251.00	-1	4,724	-0.02%
2023/09/08	6	246.67	5	250.50	249.00	1	4,791	0.02%
2023/09/07	1	249.00	1	249.50	250.00	0	4,860	0.00%
2023/09/06	0	0.00	1	248.00	249.00	-1	4,890	-0.02%
2023/09/05	1.1	246.61	6	248.92	248.00	-4.9	4,945	-0.10%
2023/09/04	0	0.00	6	247.00	250.00	-6	5,054	-0.12%
2023/09/01	0	0.00	1	244.50	243.00	-1	5,138	-0.02%
2023/08/31	2	241.25	0	0.00	241.50	2	5,234	0.04%
2023/08/30	1	243.50	1	242.50	243.00	0	5,299	0.00%
2023/08/29	6	241.67	6	244.00	244.00	0	5,405	0.00%
2023/08/25	2	232.25	1	234.00	231.00	1	5,489	0.02%
2023/08/24	2	242.50	3	238.50	239.50	-1	5,579	-0.02%
2023/08/22	1	228.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	1	227.50	0	0.00	228.00	1	6,151	0.02%
2023/08/18	0	232.17	0	0.00	231.00	0	6,247	0.00%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/11	0	0.00	1	243.50	238.50	-1	6,726	-0.01%
2023/08/10	0.1	243.46	0	0.00	238.50	0.1	6,828	0.00%
2023/08/09	1	248.00	1	247.50	247.00	0	6,830	0.00%
2023/08/08	2.1	247.86	0	0.00	245.00	2.1	6,867	0.03%
2023/08/07	3	252.50	1	251.00	250.50	2	6,877	0.03%
2023/08/04	0	0.00	4	253.50	252.50	-4	6,923	-0.06%
2023/08/01	4	249.50	2	256.00	249.50	2	7,091	0.03%
2023/07/31	2	249.01	1	256.00	248.00	1	7,135	0.01%
2023/07/27	3	250.33	0	0.00	250.00	3	7,271	0.04%
2023/07/26	3	256.00	1	259.50	254.50	2	7,344	0.03%
2023/07/25	2	260.00	1	265.00	258.00	1	7,480	0.01%
2023/07/24	0	0.00	1	265.00	261.50	-1	7,518	-0.01%
2023/07/21	4	259.75	2.2	259.42	258.00	1.9	7,599	0.02%
2023/07/20	2	268.00	1	273.00	267.00	1	7,689	0.01%
2023/07/19	3	267.83	1	276.00	266.50	2	7,723	0.03%
2023/07/18	1	273.00	5	274.40	275.50	-4	7,678	-0.05%
2023/07/17	2	262.00	0	0.00	262.50	2	7,491	0.03%
2023/07/14	0	0.00	7	269.00	266.00	-7	7,540	-0.09%
2023/07/13	2	265.75	1.8	268.57	264.50	0.3	7,468	0.00%
2023/07/12	1	254.50	5	253.00	254.50	-4	7,352	-0.05%
2023/07/10	1	244.50	0	0.00	243.50	1	7,441	0.01%
2023/07/07	4	248.25	0	0.00	246.50	4	7,447	0.05%
2023/07/06	2	257.75	0	0.00	255.50	2	7,352	0.03%
2023/07/05	2	262.50	0	0.00	261.50	2	7,356	0.03%
2023/07/04	2	262.25	0	0.00	262.00	2	7,334	0.03%
2023/07/03	0	0.00	1	266.50	270.00	-1	7,384	-0.01%
2023/06/30	1.2	263.93	0	0.00	264.00	1.2	7,531	0.02%
2023/06/29	1	262.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	2.3	263.85	1	266.00	262.00	1.3	7,679	0.02%
2023/06/27	5.1	271.07	0	0.00	268.50	5.1	7,779	0.07%
2023/06/21	2.3	279.17	0	0.00	278.00	2.3	8,025	0.03%
2023/06/19	1	278.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	279.50	0.7	279.00	279.50	0.3	8,322	0.00%
2023/06/15	1	282.00	0.1	283.00	281.00	0.9	8,296	0.01%
2023/06/14	1	295.50	0	0.00	293.50	1	8,249	0.01%
2023/06/13	0	0.00	1	291.50	293.00	-1	8,253	-0.01%
2023/06/12	2	284.25	0	0.00	286.00	2	8,243	0.02%
2023/06/08	1.1	282.97	0	0.00	282.00	1.1	8,401	0.01%
2023/06/07	2	294.98	0.3	292.00	290.00	1.7	8,463	0.02%
2023/06/06	1.1	298.58	1	296.00	296.50	0.1	8,514	0.00%
2023/06/05	1	307.98	1	306.00	305.00	0	8,504	0.00%
2023/06/02	1	303.00	3	304.50	308.00	-2	8,495	-0.02%
2023/06/01	2	299.25	1	303.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	1.1	300.91	303.00	-1.1	8,667	-0.01%
2023/05/30	1	293.50	1	295.00	294.00	0	8,725	0.00%
2023/05/29	1	299.00	0	0.00	302.50	1	8,686	0.01%
2023/05/26	0	0.00	1	303.50	303.00	-1	8,597	-0.01%
2023/05/25	4	306.88	5	301.70	302.50	-1	8,464	-0.01%
2023/05/24	0	0.00	0.1	290.00	292.00	-0.1	8,223	0.00%
2023/05/22	2	283.25	1	287.50	281.50	1	8,079	0.01%
2023/05/19	1	289.50	3.5	291.71	293.00	-2.5	7,965	-0.03%
2023/05/18	1.1	286.91	1	288.00	285.50	0.1	7,929	0.00%
2023/05/17	3	287.34	1	291.50	286.50	2	7,927	0.03%
2023/05/16	1	287.00	2	290.25	288.50	-1	7,854	-0.01%
2023/05/15	1	283.00	1	283.50	281.00	0	7,773	0.00%
2023/05/12	1	280.00	1	278.00	287.00	0	7,789	0.00%
2023/05/11	1	284.00	1	278.50	278.00	0	7,758	0.00%
2023/05/10	4	283.38	3	283.33	282.50	1	7,761	0.01%
2023/05/09	2	284.00	3	286.00	287.50	-1	7,767	-0.01%
2023/05/08	2	285.25	2	286.25	281.00	0	7,773	0.00%
2023/05/05	1	276.50	6	276.33	277.50	-5	7,758	-0.06%
2023/05/04	11	269.14	6	271.17	272.50	5	7,857	0.06%
2023/05/03	1	275.50	4	278.13	276.00	-3	7,900	-0.04%
2023/05/02	2	272.75	2	276.50	277.50	0	7,915	0.00%
2023/04/28	0	0.00	8	275.31	274.50	-8	7,942	-0.10%
2023/04/27	1	267.50	0	0.00	266.50	1	7,815	0.01%
2023/04/26	3	267.00	2	262.00	269.00	1	7,812	0.01%
2023/04/25	2	264.00	2	265.50	258.00	0	7,838	0.00%
2023/04/24	0.1	257.50	0	0.00	268.50	0.1	7,743	0.00%
2023/04/19	1.7	255.98	0.1	256.50	254.00	1.7	7,858	0.02%
2023/04/18	0	263.00	0	0.00	263.00	0	7,907	0.00%
2023/04/14	2.1	264.43	0	0.00	263.00	2.1	8,253	0.03%
2023/04/13	4.2	268.27	1	269.00	264.00	3.2	8,265	0.04%
2023/04/11	35	275.64	35	276.64	274.00	0	8,246	0.00%
2023/04/10	0	272.00	0	0.00	275.50	0	8,270	0.00%
2023/04/06	7.5	273.50	3	273.83	274.50	4.5	8,283	0.05%
2023/03/31	3	284.00	3	284.50	283.00	0	8,310	0.00%
2023/03/30	1	280.50	2	280.50	281.00	-1	8,315	-0.01%
2023/03/29	3.1	272.69	0	0.00	272.00	3.1	8,478	0.04%
2023/03/28	2	278.22	0	0.00	273.50	2	8,836	0.02%
2023/03/24	0	0.00	2	288.50	286.50	-2	9,014	-0.02%
2023/03/23	0	0.00	3	277.67	280.50	-3	8,871	-0.03%
2023/03/22	1	275.00	0	0.00	275.50	1	8,921	0.01%
2023/03/21	1	270.00	1	270.00	269.00	0	8,944	0.00%
2023/03/15	0	0.00	3	263.00	259.50	-3	9,580	-0.03%
2023/03/14	3.1	261.45	0	0.00	260.00	3.1	9,712	0.03%
2023/03/13	1	266.00	2	262.25	266.00	-1	9,889	-0.01%
2023/03/10	1	265.94	3	264.00	260.00	-2	9,931	-0.02%
2023/03/09	1	269.00	1.2	266.08	266.50	-0.2	10,174	0.00%
2023/03/08	2	261.25	0	0.00	263.00	2	10,063	0.02%
2023/03/07	2.1	258.33	1	258.50	258.50	1.1	10,084	0.01%
2023/03/06	0	0.00	3	262.67	261.00	-3	10,128	-0.03%
2023/03/03	3.2	261.57	2	258.75	259.00	1.2	10,261	0.01%
2023/03/02	16	247.09	21	248.00	250.50	-5	10,165	-0.05%
2023/03/01	0	235.00	0	0.00	240.50	0	10,116	0.00%
2023/02/24	0.1	238.32	0	0.00	235.00	0.1	10,158	0.00%
2023/02/23	1	241.00	1	242.00	243.00	0	10,183	0.00%
2023/02/22	2	243.00	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0	0.00	1	244.00	247.00	-1	10,602	-0.01%
2023/02/20	1	246.00	2	247.50	244.00	-1	10,845	-0.01%
2023/02/17	0.1	244.75	0	0.00	245.50	0.1	11,153	0.00%
2023/02/16	1	246.00	1	244.50	247.50	0	11,793	0.00%
2023/02/15	1	241.50	0	0.00	244.00	1	11,900	0.01%
2023/02/14	2	240.00	2	238.50	238.50	0	11,952	0.00%
2023/02/13	1	233.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	0.1	238.00	0	0.00	237.00	0.1	12,572	0.00%
2023/02/09	0.2	243.00	0	0.00	243.00	0.2	12,694	0.00%
2023/02/07	0	0.00	1	239.50	244.00	-1	13,058	-0.01%
2023/02/06	1	243.00	0	0.00	239.00	1	13,207	0.01%
2023/02/03	4	259.50	2	259.50	255.00	2	13,161	0.02%
2023/02/02	4.1	261.22	5	260.70	264.50	-0.9	13,207	-0.01%
2023/02/01	5	255.20	6	253.17	255.50	-1	13,225	-0.01%
2023/01/31	0.1	243.59	4	244.00	243.00	-3.9	13,197	-0.03%
2023/01/30	1	244.00	3	241.67	246.00	-2	13,404	-0.01%
2023/01/17	1.1	231.20	2	233.00	234.50	-0.9	13,495	-0.01%
2023/01/16	3	233.17	1	232.50	233.00	2	13,839	0.01%
2023/01/13	3	234.33	3	237.17	230.00	0	14,000	0.00%
2023/01/11	1	238.00	1	234.00	234.00	0	14,447	0.00%
2023/01/09	1	232.50	4	235.63	236.00	-3	14,843	-0.02%
2023/01/06	0	0.00	4	226.25	227.50	-4	14,819	-0.03%
2023/01/05	3.1	220.48	6	219.50	219.50	-2.9	14,815	-0.02%
2023/01/04	6	224.83	2	222.00	223.00	4	14,728	0.03%
2023/01/03	1	224.02	2	233.00	233.00	-1	14,662	-0.01%
2022/12/30	2	229.00	1	227.00	227.00	1	14,732	0.01%
2022/12/29	1	231.00	1	230.50	231.00	0	14,768	0.00%
2022/12/28	0	234.00	1	232.50	231.50	-1	14,913	-0.01%
2022/12/26	1	239.50	1	237.50	237.00	0	15,149	0.00%
2022/12/23	0	0.00	2	241.00	242.00	-2	15,276	-0.01%
2022/12/22	1	236.50	1	235.00	243.00	0	15,283	0.00%
2022/12/21	1	236.50	0	0.00	237.00	1	15,279	0.01%
2022/12/20	3.1	240.58	0	0.00	241.50	3.1	15,189	0.02%
2022/12/19	1	263.00	1	256.00	257.00	0	14,930	0.00%
2022/12/16	1	260.00	5	260.70	260.00	-4	14,855	-0.03%
2022/12/14	11	271.18	12	274.79	274.00	-1	14,743	-0.01%
2022/12/12	2	280.00	0	0.00	281.00	2	14,675	0.01%
2022/12/09	14	287.04	17	286.94	281.50	-3	14,751	-0.02%
2022/12/08	1	285.00	1	277.00	287.00	0	14,641	0.00%
2022/12/07	3.1	293.28	3	283.50	278.50	0.1	14,622	0.00%
2022/12/06	6	308.83	3	311.00	304.50	3	14,293	0.02%
2022/12/05	6	307.25	7.2	307.89	310.50	-1.2	14,155	-0.01%
2022/12/02	2	289.25	2	292.50	295.50	0	13,957	0.00%
2022/12/01	6	287.17	8	285.00	286.50	-2	13,977	-0.01%
2022/11/29	3	268.00	3	268.00	267.00	0	13,768	0.00%
2022/11/28	5	273.00	3	271.00	273.00	2	13,889	0.01%
2022/11/25	2	274.75	1	274.98	271.00	1	14,066	0.01%
2022/11/24	1	263.00	2	264.00	270.00	-1	13,891	-0.01%
2022/11/23	3	262.17	2	259.50	259.00	1	13,814	0.01%
2022/11/22	4	261.00	4	261.88	262.00	0	13,857	0.00%
2022/11/21	3	260.83	5	261.10	261.00	-2	13,867	-0.01%
2022/11/18	4	263.25	5	259.80	258.00	-1	13,855	-0.01%
2022/11/17	5	268.00	1.1	267.62	267.50	4	13,777	0.03%
2022/11/16	7	269.43	13	269.73	272.50	-6	13,810	-0.04%
2022/11/15	2	266.25	6	266.00	270.50	-4	13,909	-0.03%
2022/11/14	6	266.25	3	260.00	263.00	3	13,834	0.02%
2022/11/11	2	256.50	5	256.50	256.50	-3	13,368	-0.02%
2022/11/10	1	234.00	1	233.00	233.50	0	13,309	0.00%
2022/11/09	3	230.17	8	230.25	234.50	-5	13,340	-0.04%
2022/11/08	9	222.50	5	221.80	219.00	4	13,260	0.03%
2022/11/07	2	217.25	3	217.83	214.50	-1	13,156	-0.01%
2022/11/04	5	215.60	3	213.50	217.00	2	13,147	0.02%
2022/11/03	2	215.50	0	0.00	217.00	2	12,958	0.02%
2022/11/02	6	210.92	3	213.33	217.50	3	12,985	0.02%
2022/11/01	5	209.70	1	208.50	208.50	4	12,849	0.03%
2022/10/31	2	213.50	3.1	213.33	211.50	-1.1	12,874	-0.01%
2022/10/28	6	208.00	5	207.90	208.50	1	12,879	0.01%
2022/10/27	2	203.75	4	204.38	207.00	-2	12,750	-0.02%
2022/10/26	9	203.00	5	202.70	199.50	4	12,741	0.03%
2022/10/25	35	208.93	28	209.54	207.00	7	12,665	0.06%
2022/10/24	11	206.95	12	208.29	207.50	-1	12,654	-0.01%
2022/10/21	10	200.30	9	201.94	195.00	1	12,710	0.01%
2022/10/20	10	197.60	12	198.63	199.50	-2	12,735	-0.02%
2022/10/19	10	207.25	13	206.38	205.00	-3	12,665	-0.02%
2022/10/18	3	196.33	4	200.63	201.00	-1	12,497	-0.01%
2022/10/17	6	189.58	5	192.70	195.00	1	12,474	0.01%
2022/10/14	7	192.86	11	192.45	195.50	-4	12,509	-0.03%
2022/10/13	6	183.83	6	184.58	178.00	0	12,619	0.00%
2022/10/12	6	190.17	2	190.75	189.00	4	12,571	0.03%
2022/10/11	3	190.83	5	192.60	187.50	-2	12,616	-0.02%
2022/10/07	4	204.25	9	205.33	204.00	-5	12,604	-0.04%
2022/10/06	6	201.08	3	204.83	207.00	3	12,628	0.02%
2022/10/05	4	202.13	4	202.88	200.50	0	12,668	0.00%
2022/10/04	4	195.63	2	199.00	198.00	2	12,570	0.02%
2022/10/03	0	0.00	1	183.50	188.50	-1	12,519	-0.01%
2022/09/29	2	187.00	3	189.50	186.00	-1	12,684	-0.01%
2022/09/28	7	191.85	7	187.71	187.00	0	12,715	0.00%
2022/09/27	1	194.50	0	0.00	200.00	1	12,759	0.01%
2022/09/26	4	199.63	2	193.75	193.00	2	12,737	0.02%
2022/09/23	0	206.00	3	207.00	205.00	-3	12,722	-0.02%
2022/09/22	5.1	209.39	4	208.38	207.00	1.1	12,698	0.01%
2022/09/21	3	215.67	2	215.75	216.00	1	12,641	0.01%
2022/09/20	3	217.67	3	219.00	220.50	0	12,644	0.00%
2022/09/19	1	222.50	0	0.00	222.00	1	12,513	0.01%
2022/09/16	1	225.97	1	224.00	221.50	0	12,492	0.00%
2022/09/15	0	0.00	1	230.50	228.00	-1	12,403	-0.01%
2022/09/14	3	228.84	2	229.75	229.50	1	12,408	0.01%
2022/09/13	3	242.66	0	0.00	240.00	3	12,285	0.02%
2022/09/12	1	248.50	0	0.00	246.50	1	12,262	0.01%
2022/09/07	2	240.50	1	240.00	242.00	1	12,397	0.01%
2022/09/06	3	254.00	2	251.75	250.50	1	12,319	0.01%
2022/09/05	1	250.50	1	251.00	247.50	0	12,305	0.00%
2022/09/02	0	244.00	5	246.40	243.00	-5	12,206	-0.04%
2022/09/01	10	253.70	5	245.60	244.50	5	12,032	0.04%
2022/08/30	2	267.00	2	267.25	267.50	0	11,767	0.00%
2022/08/29	9	266.00	15	259.33	266.50	-6	11,715	-0.05%
2022/08/26	1	282.50	2	281.50	278.00	-1	11,605	-0.01%
2022/08/25	10	278.00	11	274.14	276.00	-1	11,562	-0.01%
2022/08/24	32	269.97	31	271.47	270.00	1	11,603	0.01%
2022/08/23	29	278.17	28.1	280.19	274.00	0.9	11,453	0.01%
2022/08/22	8	300.38	12	291.29	288.00	-4	11,245	-0.04%
2022/08/19	10	291.30	9.1	292.63	295.00	0.9	10,925	0.01%
2022/08/18	0	0.00	0.1	273.00	281.50	-0.1	10,763	0.00%
2022/08/17	6	278.42	5	277.60	278.00	1	10,705	0.01%
2022/08/16	3	279.33	2	278.25	277.00	1	10,591	0.01%
2022/08/15	0	0.00	3.1	276.97	282.00	-3.1	10,432	-0.03%
2022/08/12	2	260.25	2.1	262.67	261.50	-0.1	10,094	0.00%
2022/08/11	1	254.00	8	254.38	254.00	-7	9,930	-0.07%
2022/08/10	4	250.13	3	247.83	245.50	1	9,778	0.01%
2022/08/09	6	250.33	2	250.50	249.00	4	9,654	0.04%
2022/08/05	3	245.00	2	245.75	244.00	1	9,468	0.01%
2022/08/04	2.1	235.57	1	234.50	234.50	1.1	9,353	0.01%
2022/08/03	1	236.00	0	0.00	234.00	1	9,176	0.01%
2022/08/02	0.1	235.00	0	0.00	238.00	0.1	9,128	0.00%
2022/08/01	2	234.25	2	233.00	243.50	0	8,992	0.00%
2022/07/29	2	242.49	1	242.00	240.50	1	8,840	0.01%
2022/07/28	7.1	247.14	2	253.75	238.50	5.1	8,673	0.06%
2022/07/27	0	0.00	2	263.50	263.50	-2	8,248	-0.02%
2022/07/26	7.1	271.22	10	262.75	254.50	-2.9	7,993	-0.04%
2022/07/25	3.2	274.88	1	282.00	272.00	2.2	7,811	0.03%
2022/07/22	2	285.25	1	278.50	278.50	1	7,679	0.01%
2022/07/21	6	275.25	4	279.75	282.00	2	7,498	0.03%
2022/07/20	1	264.00	3	263.50	266.50	-2	7,230	-0.03%
2022/07/19	1	259.00	10	252.50	253.00	-9	7,063	-0.13%
2022/07/18	2	256.75	1	258.50	259.00	1	7,012	0.01%
2022/07/15	2	250.25	1	253.50	253.50	1	6,872	0.01%
2022/07/14	1	238.00	1	245.00	247.00	0	6,744	0.00%
2022/07/13	2	252.25	2	244.25	242.00	0	6,583	0.00%
2022/07/12	10	239.00	1	241.00	238.50	9	6,465	0.14%
2022/07/11	3	255.00	2	250.00	248.50	1	6,373	0.02%
2022/07/08	4	258.38	6	259.58	262.00	-2	6,216	-0.03%
2022/07/07	6	250.50	6	238.50	251.50	0	5,992	0.00%
2022/07/06	3	249.00	1	247.00	243.00	2	5,833	0.03%
2022/07/05	5	240.50	8	242.94	247.00	-3	5,761	-0.05%
2022/07/04	9	253.94	1	251.50	244.00	8	5,570	0.14%
2022/07/01	1.1	256.36	6	251.83	244.00	-4.9	5,428	-0.09%
2022/06/28	0	0.00	1	295.00	289.50	-1	5,134	-0.02%
2022/06/24	1	288.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	2.1	287.50	2	290.25	286.50	0.1	4,981	0.00%
2022/06/16	2.1	319.91	5	325.00	316.00	-2.9	4,613	-0.06%
2022/06/15	1.1	328.57	0	0.00	329.50	1.1	4,489	0.02%
2022/06/13	2.1	346.49	2	353.00	345.00	0.1	4,377	0.00%
2022/06/10	0	363.00	0	0.00	365.00	0	4,379	0.00%
2022/06/07	0	366.00	0	0.00	367.50	0	4,335	0.00%
2022/06/02	1	369.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	6	374.58	4	372.38	371.00	2	4,385	0.05%
2022/05/31	1	391.53	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	2	389.25	395.00	-2	4,324	-0.05%
2022/05/27	0	373.00	2	373.50	376.50	-2	4,282	-0.05%
2022/05/26	4	374.34	1	368.00	368.00	3	4,372	0.07%
2022/05/25	2	375.94	0	0.00	381.00	2	4,314	0.05%
2022/05/24	2.1	384.36	1	383.00	380.00	1.1	4,219	0.03%
2022/05/18	0	0.00	0.2	413.00	414.00	-0.2	4,263	0.00%
2022/05/09	1	399.00	1	398.50	395.00	0	4,273	0.00%
2022/05/05	0.2	417.50	0	0.00	418.00	0.2	4,332	0.00%
2022/04/28	2	397.50	2	401.00	395.00	0	4,424	0.00%
2022/04/27	2.1	390.96	2	396.00	409.00	0.1	4,415	0.00%
2022/04/26	6	407.75	6	409.08	406.00	0	4,382	0.00%
2022/04/25	3	405.83	3	410.50	406.50	0	4,401	0.00%
2022/04/22	0.1	440.00	0	0.00	434.50	0.1	4,379	0.00%
2022/04/20	0	0.00	0	456.00	458.50	0	4,406	0.00%
2022/04/18	1	440.50	0	0.00	440.50	1	4,468	0.02%
2022/04/15	0.1	444.50	0.1	444.50	441.00	0	4,550	0.00%
2022/04/13	0	0.00	1	464.00	466.00	-1	4,553	-0.02%
2022/04/12	1	456.50	0	0.00	454.00	1	4,575	0.02%
2022/04/11	3	458.00	1	456.00	455.00	2	4,551	0.04%
2022/04/08	1	498.00	0	0.00	498.00	1	4,520	0.02%
2022/04/06	1	508.00	1	511.00	516.00	0	4,446	0.00%
2022/04/01	1	513.00	1	517.00	526.00	0	4,428	0.00%
2022/03/30	0	0.00	2	540.00	537.00	-2	4,433	-0.05%
2022/03/23	0	0.00	1	513.00	514.00	-1	4,439	-0.02%
2022/03/21	2	488.50	1	487.50	488.50	1	4,483	0.02%
2022/03/18	1	486.50	1	479.00	480.50	0	4,509	0.00%
2022/03/17	1	485.00	1	489.00	489.50	0	4,508	0.00%
2022/03/16	1	458.50	1	463.50	460.00	0	4,481	0.00%
2022/03/15	0	461.50	0.1	466.00	458.50	0	4,464	0.00%
2022/03/11	1	493.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	0	500.00	2	502.00	498.50	-2	4,467	-0.04%
2022/03/09	2	493.50	0	0.00	486.50	2	4,471	0.04%
2022/03/08	0	492.50	0	0.00	475.50	0	4,524	0.00%
2022/03/07	1	501.00	1	504.00	494.50	0	4,516	0.00%
2022/03/04	1	532.00	6	534.17	547.00	-5	4,550	-0.11%
2022/03/03	5	546.80	1	562.00	535.00	4	4,564	0.09%
2022/03/02	1	543.00	1	536.00	548.00	0	4,631	0.00%
2022/03/01	2	545.00	1	559.00	539.00	1	4,670	0.02%
2022/02/23	1	525.00	1	528.00	529.00	0	4,578	0.00%
2022/02/21	1	536.00	1	533.00	533.00	0	4,628	0.00%
2022/02/16	0	0.00	1	531.00	528.00	-1	4,739	-0.02%
2022/02/14	0	0.00	1	496.50	496.00	-1	4,926	-0.02%
2022/02/11	3	519.00	3.1	512.48	514.00	-0.1	5,001	0.00%
2022/02/10	2	515.51	0	0.00	516.00	2	5,059	0.04%
2022/02/09	1	508.00	12	521.75	526.00	-11	5,105	-0.22%
2022/02/08	4	503.75	0	0.00	506.00	4	5,149	0.08%
2022/02/07	2	482.25	1	475.00	478.00	1	5,192	0.02%
2022/01/26	1	479.00	1	472.00	472.00	0	5,269	0.00%
2022/01/25	1	479.55	2	479.50	477.00	-1	5,410	-0.02%
2022/01/24	0	488.25	0	0.00	496.00	0	5,518	0.00%
2022/01/21	1	496.00	8	499.38	490.50	-7	5,596	-0.13%
2022/01/19	3	521.37	0	0.00	519.00	3	5,821	0.05%
2022/01/18	4	543.75	0	0.00	545.00	4	5,860	0.07%
2022/01/17	3	519.33	1	530.00	528.00	2	5,876	0.03%
2022/01/13	0	0.00	1	518.00	520.00	-1	6,018	-0.02%
2022/01/12	4	512.25	0	0.00	505.00	4	6,150	0.07%
2022/01/11	2	516.46	2	515.00	509.00	0	6,285	0.00%
2022/01/10	6.1	517.10	0	0.00	517.00	6.1	6,323	0.10%
2022/01/07	1	560.00	1	562.00	558.00	0	6,329	0.00%
2022/01/03	1	582.00	5	585.00	583.00	-4	6,579	-0.06%
2021/12/28	0.1	572.00	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	1	575.00	1	581.00	576.00	0	6,985	0.00%
2021/12/23	2	575.50	2.1	581.56	573.00	-0.1	7,209	0.00%
2021/12/22	1	574.00	1.1	571.15	571.00	-0.1	7,317	0.00%
2021/12/20	2	566.50	2	569.50	565.00	0	7,459	0.00%
2021/12/17	1	575.92	0	0.00	565.00	1	7,547	0.01%
2021/12/16	1	572.00	1	570.00	572.00	0	7,602	0.00%
2021/12/15	2.1	557.41	3	566.67	575.00	-0.9	7,603	-0.01%
2021/12/14	1	557.94	0	0.00	556.00	1	7,611	0.01%
2021/12/13	5	572.00	0	0.00	574.00	5	7,668	0.07%
2021/12/10	1.1	575.00	0	0.00	572.00	1.1	7,717	0.01%
2021/12/09	2	596.50	3	588.33	586.00	-1	7,738	-0.01%
2021/12/08	2	591.50	0	0.00	585.00	2	7,744	0.03%
2021/12/03	3	601.67	3	602.67	601.00	0	7,856	0.00%
2021/12/02	5	604.20	4	597.25	590.00	1	7,958	0.01%
2021/12/01	0	0.00	1	609.00	608.00	-1	8,101	-0.01%
2021/11/30	4	612.50	7.1	611.20	626.00	-3.1	8,105	-0.04%
2021/11/29	3	586.00	2	584.00	584.00	1	8,059	0.01%
2021/11/26	2	591.00	6	581.83	585.00	-4	8,084	-0.05%
2021/11/25	6	580.50	2	576.50	579.00	4	8,020	0.05%
2021/11/24	0	0.00	2	570.50	566.00	-2	8,127	-0.02%
2021/11/22	1	542.00	0	0.00	561.00	1	8,299	0.01%
2021/11/19	2	549.00	1	551.00	548.00	1	8,432	0.01%
2021/11/17	5	558.00	0	0.00	560.00	5	8,526	0.06%
2021/11/16	7	563.00	1	556.00	561.00	6	8,574	0.07%
2021/11/15	4	567.75	2	573.00	562.00	2	8,567	0.02%
2021/11/12	2.1	577.95	2	582.00	574.00	0.1	8,598	0.00%
2021/11/11	0	0.00	6	566.50	576.00	-6	8,569	-0.07%
2021/11/10	1	542.00	0	0.00	555.00	1	8,532	0.01%
2021/11/08	6	544.83	1	539.00	536.00	5	8,522	0.06%
2021/11/04	0	0.00	0	546.00	535.00	0	8,427	0.00%
2021/11/03	4	516.50	6	517.17	530.00	-2	8,376	-0.02%
2021/11/02	2	527.49	3	533.67	526.00	-1	8,331	-0.01%
2021/11/01	2	515.50	0	0.00	514.00	2	8,267	0.02%
2021/10/29	0	0.00	4	478.88	490.50	-4	8,313	-0.05%
2021/10/27	1	460.00	14	465.64	470.50	-13	8,151	-0.16%
2021/10/26	1	442.00	0.1	444.98	440.50	0.9	7,978	0.01%
2021/10/25	6	436.67	2	442.00	442.00	4	8,045	0.05%
2021/10/21	1	430.50	4	450.00	430.00	-3	8,048	-0.04%
2021/10/20	3	452.17	8	455.38	456.50	-5	8,036	-0.06%
2021/10/19	2	445.00	12	441.88	450.50	-10	7,971	-0.13%
2021/10/18	1	418.00	1	413.50	412.00	0	7,845	0.00%
2021/10/15	3	411.83	3	413.00	413.50	0	7,803	0.00%
2021/10/13	11	403.18	1	394.50	393.00	10	7,675	0.13%
2021/10/08	3	431.67	13	432.46	430.00	-10	7,639	-0.13%
2021/10/07	2	431.00	2.1	431.15	431.00	-0.1	7,595	0.00%
2021/10/06	8	413.75	3.1	408.69	407.00	5	7,534	0.07%
2021/10/05	4.1	413.57	5	420.50	425.00	-1	7,507	-0.01%
2021/10/04	1	420.50	1	408.00	401.50	0	7,422	0.00%
2021/10/01	1	427.36	1	423.00	423.00	0	7,494	0.00%
2021/09/30	5.1	434.95	3	427.67	435.00	2.1	7,545	0.03%
2021/09/29	6	432.88	5	424.90	419.00	1	7,446	0.01%
2021/09/28	9	450.06	1	459.00	463.00	8	7,375	0.11%
2021/09/27	2	464.50	2	476.75	461.00	0	7,334	0.00%
2021/09/24	4	472.88	9	476.06	473.00	-5	7,293	-0.07%
2021/09/23	3	459.17	5	464.60	469.50	-2	7,221	-0.03%
2021/09/22	2	450.75	1	443.00	443.00	1	7,174	0.01%
2021/09/17	2	452.00	2	457.25	460.00	0	7,178	0.00%
2021/09/16	16	454.38	17	451.41	449.00	-1	7,207	-0.01%
2021/09/15	3	441.00	2	445.75	448.50	1	7,272	0.01%
2021/09/14	1	443.50	2	443.25	444.00	-1	7,355	-0.01%
2021/09/13	1	430.00	0	0.00	434.00	1	7,539	0.01%
2021/09/10	1	424.50	1	431.00	433.00	0	7,642	0.00%
2021/09/09	1	412.50	1	417.60	420.50	0	7,689	0.00%
2021/09/08	7	415.22	4	420.38	410.00	3	7,719	0.04%
2021/09/07	9	436.00	7.2	434.51	438.50	1.9	7,636	0.02%
2021/09/06	7	438.93	14.4	446.90	453.50	-7.4	7,514	-0.10%
2021/09/03	1	425.50	4	426.35	427.00	-3	7,378	-0.04%
2021/09/02	11	419.50	4	423.88	413.00	7	7,455	0.09%
2021/09/01	3.1	425.25	4	425.38	426.00	-1	7,564	-0.01%
2021/08/31	4	418.50	3	420.33	421.50	1	7,632	0.01%
2021/08/30	8	419.69	8	421.75	420.50	0	7,856	0.00%
2021/08/27	2.1	406.02	7	400.14	413.00	-4.9	7,882	-0.06%
2021/08/26	1	380.50	0	0.00	379.50	1	7,929	0.01%
2021/08/25	4	385.25	10	389.85	387.50	-6	7,950	-0.08%
2021/08/24	7	377.00	2	371.75	369.50	5	7,916	0.06%
2021/08/23	5	379.70	3	384.50	387.00	2	8,053	0.02%
2021/08/20	3	366.33	3	367.50	365.00	0	8,070	0.00%
2021/08/19	3.1	368.74	2	364.25	360.00	1.1	8,102	0.01%
2021/08/18	8	360.31	8	354.19	373.50	0	8,165	0.00%
2021/08/17	3.1	360.99	4	353.13	352.00	-0.9	8,221	-0.01%
2021/08/13	3	388.83	1	381.50	380.00	2	8,408	0.02%
2021/08/12	5	394.50	0	0.00	400.50	5	8,396	0.06%
2021/08/11	3	392.00	2	388.50	385.00	1	8,478	0.01%
2021/08/10	2	403.00	0	0.00	401.00	2	8,727	0.02%
2021/08/09	1	407.50	5	405.30	402.50	-4	9,021	-0.04%
2021/08/06	2	405.50	0	0.00	416.00	2	9,206	0.02%
2021/08/04	3	413.50	6	411.33	396.00	-3	9,662	-0.03%
2021/08/03	5	400.70	1	401.00	405.50	4	9,629	0.04%
2021/07/30	0	0.00	4	401.75	397.00	-4	9,818	-0.04%
2021/07/29	1	401.00	1	419.00	416.00	0	9,932	0.00%
2021/07/28	10.1	376.47	5	380.30	383.50	5.1	9,954	0.05%
2021/07/27	2	372.75	0	0.00	375.50	2	10,059	0.02%
2021/07/26	1	392.00	0	0.00	385.50	1	10,058	0.01%
2021/07/23	1.2	392.07	0	0.00	391.50	1.2	10,051	0.01%
2021/07/21	0	0.00	1	413.00	409.00	-1	10,227	-0.01%
2021/07/19	13	424.46	12	425.88	420.00	1	10,432	0.01%
2021/07/16	3	423.17	3	428.00	436.00	0	10,488	0.00%
2021/07/15	7.1	421.87	6	422.58	419.50	1.1	10,505	0.01%
2021/07/14	5	427.90	2	432.25	434.00	3	10,527	0.03%
2021/07/13	3	429.83	1	434.50	420.00	2	10,581	0.02%
2021/07/12	5	425.00	5	425.00	428.00	0	10,654	0.00%
2021/07/09	4	418.50	5	427.30	418.00	-1	10,783	-0.01%
2021/07/08	15	430.17	13	436.77	419.00	2	10,861	0.02%
2021/07/07	15	423.33	15	425.23	424.50	0	10,779	0.00%
2021/07/06	6	403.08	7	409.86	407.50	-1	10,703	-0.01%
2021/07/05	12	392.79	16	398.78	406.00	-4	10,729	-0.04%
2021/07/02	2	380.75	1	384.00	391.50	1	10,733	0.01%
2021/07/01	6	381.09	2	382.00	379.00	4	10,827	0.04%
2021/06/30	3	386.33	4	387.63	389.50	-1	10,896	-0.01%
2021/06/28	1	400.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	6	395.17	5.2	399.68	393.00	0.8	11,430	0.01%
2021/06/24	13	406.38	13	405.72	402.50	0	11,444	0.00%
2021/06/23	1.1	395.27	1	398.50	394.00	0.1	11,434	0.00%
2021/06/22	12.1	383.53	17	379.65	387.00	-4.9	11,496	-0.04%
2021/06/21	14	367.04	12	365.63	358.50	2	11,504	0.02%
2021/06/18	6	360.42	6.1	358.97	359.50	-0.1	11,641	0.00%
2021/06/17	1.1	340.05	2	343.09	354.50	-0.9	11,625	-0.01%
2021/06/16	10	348.85	12	341.67	340.50	-2	11,770	-0.02%
2021/06/11	0	345.50	3	349.17	345.50	-3	12,086	-0.02%
2021/06/10	6	355.17	1	359.50	348.50	5	12,066	0.04%
2021/06/09	5	360.90	9	361.11	361.50	-4	12,014	-0.03%
2021/06/08	3	357.00	4	354.38	350.00	-1	12,086	-0.01%
2021/06/07	4	344.38	7	348.93	352.00	-3	12,149	-0.02%
2021/06/04	2	343.21	5	343.20	341.00	-3	12,164	-0.02%
2021/06/03	3	334.50	2	333.00	335.50	1	12,286	0.01%
2021/06/02	1	317.50	0	0.00	319.50	1	12,406	0.01%
2021/06/01	2	331.50	0	0.00	326.00	2	12,809	0.02%
2021/05/31	1	332.50	4	327.63	330.50	-3	12,903	-0.02%
2021/05/28	3	316.17	1	315.50	313.00	2	12,973	0.02%
2021/05/27	5	312.50	3	311.83	318.00	2	13,120	0.02%
2021/05/26	3	328.33	2	320.00	318.00	1	13,659	0.01%
2021/05/25	2	329.75	2	332.50	323.00	0	13,888	0.00%
2021/05/24	0	0.00	1.5	320.83	322.50	-1.5	14,179	-0.01%
2021/05/21	0	0.00	1	302.00	315.00	-1	14,241	-0.01%
2021/05/19	4	309.63	5	309.10	303.50	-1	14,320	-0.01%
2021/05/18	3	311.83	4	313.88	310.00	-1	14,420	-0.01%
2021/05/17	2	287.00	4	294.41	302.00	-2	14,416	-0.01%
2021/05/14	6	295.42	6	298.08	290.00	0	14,577	0.00%
2021/05/13	4	273.13	16	282.59	283.50	-12	14,722	-0.08%
2021/05/12	15	273.02	5	285.03	268.50	10	14,720	0.07%
2021/05/11	3.1	287.82	10	284.65	279.50	-6.9	14,604	-0.05%
2021/05/10	3	318.17	1	324.00	307.00	2	14,629	0.01%
2021/05/07	13.2	315.59	8	313.06	318.00	5.2	14,693	0.04%
2021/05/06	3	296.23	14	305.11	305.00	-11	14,811	-0.07%
2021/05/05	9.2	292.61	2	311.50	289.00	7.2	14,962	0.05%
2021/05/04	10	302.15	9	303.00	308.00	1	15,155	0.01%
2021/05/03	0	302.00	0	0.00	298.50	0	15,361	0.00%
2021/04/29	3	320.50	2	315.50	318.50	1	15,576	0.01%
2021/04/28	2	317.00	3	318.00	316.00	-1	15,722	-0.01%
2021/04/27	4	302.76	3	307.00	307.50	1	15,651	0.01%
2021/04/26	6	311.08	5	310.00	305.50	1	15,604	0.01%
2021/04/22	6	326.67	7	323.57	315.50	-1	15,551	-0.01%
2021/04/20	2	318.50	1	317.00	320.50	1	15,797	0.01%
2021/04/19	1	325.00	1	331.50	319.50	0	15,976	0.00%
2021/04/15	1	340.00	0	0.00	341.50	1	16,156	0.01%
2021/04/14	2	322.00	0	0.00	315.50	2	16,343	0.01%
2021/04/12	1	335.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	2	335.50	0	0.00	334.50	2	17,408	0.01%
2021/04/01	4	362.13	3	350.67	351.50	1	17,728	0.01%
2021/03/30	3	353.50	5	347.20	356.00	-2	17,607	-0.01%
2021/03/29	1	334.00	1	335.50	332.00	0	17,594	0.00%
2021/03/26	6	326.00	9	331.39	335.50	-3	17,648	-0.02%
2021/03/25	14	339.61	12	321.00	318.00	2	17,696	0.01%
2021/03/24	15	321.17	27	327.06	326.00	-12	17,729	-0.07%
2021/03/23	2	315.00	2	319.50	305.50	0	17,862	0.00%
2021/03/22	0	0.00	1	304.50	306.50	-1	17,897	-0.01%
2021/03/19	2	302.25	0	0.00	307.00	2	18,207	0.01%
2021/03/18	3	310.17	9	308.94	312.50	-6	18,415	-0.03%
2021/03/17	0	0.00	5	300.00	299.00	-5	19,046	-0.03%
2021/03/16	1	295.50	1	297.00	293.50	0	19,039	0.00%
2021/03/15	6	295.08	1	295.50	296.00	5	19,156	0.03%
2021/03/12	0	0.00	2	300.75	292.00	-2	19,332	-0.01%
2021/03/11	2	286.50	2	288.00	293.00	0	19,290	0.00%
2021/03/10	1	284.50	1	285.00	283.50	0	19,312	0.00%
2021/03/09	1	278.00	3	277.50	273.50	-2	19,378	-0.01%
2021/03/08	3	291.50	1	301.50	279.50	2	19,323	0.01%
2021/03/05	3	286.83	3	288.83	295.00	0	19,253	0.00%
2021/03/03	1	281.00	0	0.00	280.50	1	20,089	0.00%
2021/03/02	7	302.79	7	301.07	291.00	0	20,206	0.00%
2021/02/26	5	303.80	7	305.07	299.00	-2	20,621	-0.01%
2021/02/25	7	311.79	7	309.14	306.00	0	20,571	0.00%
2021/02/24	5	301.00	7	305.11	295.00	-2	20,482	-0.01%
2021/02/23	6	288.10	2	288.50	286.00	4	20,111	0.02%
2021/02/22	18	295.20	18	300.25	294.50	0	20,077	0.00%
2021/02/19	4	292.25	4	293.88	290.00	0	20,068	0.00%
2021/02/18	3	288.33	2	292.75	288.00	1	20,471	0.00%
2021/02/17	1	285.50	2	277.00	286.50	-1	20,394	0.00%
2021/02/05	14	263.75	16	265.16	265.00	-2	20,323	-0.01%
2021/02/04	1	248.00	3	250.67	254.00	-2	20,022	-0.01%
2021/02/03	1	245.99	1	245.50	243.50	0	19,998	0.00%
2021/02/02	4	244.50	5	245.70	246.00	-1	20,266	0.00%
2021/02/01	1	233.00	0	0.00	233.00	1	20,194	0.00%
2021/01/29	1	238.50	0	0.00	226.00	1	20,282	0.00%
2021/01/28	2	240.00	0	0.00	236.00	2	20,453	0.01%
2021/01/27	22	240.11	24	245.17	248.00	-2	20,900	-0.01%
2021/01/26	12	236.75	4.1	244.93	238.00	7.9	20,689	0.04%
2021/01/25	5.1	236.76	3	245.17	233.50	2.1	20,465	0.01%
2021/01/22	2	228.00	2.1	253.50	253.50	-0.1	20,285	0.00%
2021/01/21	2	231.00	13	229.00	230.50	-11	20,632	-0.05%
2021/01/20	1	218.50	0	0.00	216.50	1	20,912	0.00%
2021/01/19	1	224.00	3.3	225.15	221.00	-2.3	20,942	-0.01%
2021/01/18	2	221.00	2	221.25	223.00	0	20,942	0.00%
2021/01/14	4	222.63	5	220.80	224.00	-1	21,183	0.00%
2021/01/13	7	222.36	2	222.75	220.00	5	21,377	0.02%
2021/01/12	5	219.20	3	219.50	222.00	2	21,255	0.01%
2021/01/11	1	216.00	10	217.00	221.00	-9	21,231	-0.04%
2021/01/08	0	0.00	10.1	213.82	216.00	-10.1	21,161	-0.05%
2021/01/07	2	211.00	2	212.75	212.50	0	21,266	0.00%
2021/01/06	2	209.00	2	209.25	205.50	0	21,103	0.00%
2021/01/05	6	205.58	3	211.00	209.00	3	20,767	0.01%
2021/01/04	10	192.05	8.4	194.75	200.00	1.6	20,315	0.01%
2020/12/31	1.3	181.00	2	182.50	182.00	-0.8	20,417	0.00%
2020/12/30	2	176.75	4	178.75	178.00	-2	20,352	-0.01%
2020/12/28	1	170.50	1	173.50	173.50	0	20,363	0.00%
2020/12/25	2.1	168.06	0	0.00	168.50	2.1	20,484	0.01%
2020/12/22	0.1	170.00	2	171.75	170.00	-1.9	21,244	-0.01%
2020/12/21	3	169.67	3	174.17	177.00	0	21,463	0.00%
2020/12/18	1	172.00	0	0.00	173.00	1	21,402	0.00%
2020/12/17	3	178.17	4	182.25	176.50	-1	21,487	0.00%
2020/12/16	1	182.00	0	0.00	176.50	1	21,308	0.00%
2020/12/15	5.2	176.65	2	177.50	174.50	3.2	21,169	0.01%
2020/12/14	6	177.83	7	180.79	186.00	-1	21,176	0.00%
2020/12/11	5	182.40	8	182.75	173.50	-3	21,227	-0.01%
2020/12/10	1	174.00	5	175.00	178.00	-4	20,892	-0.02%
2020/12/09	3	176.83	2	178.50	177.00	1	20,964	0.00%
2020/12/08	1	174.50	3	179.33	180.00	-2	21,114	-0.01%
2020/12/07	2	175.25	1	176.00	172.50	1	21,181	0.00%
2020/12/04	6	170.17	1	173.50	169.50	5	21,257	0.02%
2020/12/03	4.1	169.56	4	172.00	172.00	0.1	21,423	0.00%
2020/12/02	7	178.64	6	180.17	177.50	1	21,593	0.00%
2020/12/01	2	174.50	3	177.83	175.00	-1	21,832	0.00%
2020/11/30	27	177.94	4	180.25	181.00	23	22,146	0.10%
2020/11/27	10	171.00	10	170.75	171.00	0	22,106	0.00%
2020/11/26	2	158.75	1	161.00	165.00	1	21,958	0.00%
2020/11/25	11	152.32	0	0.00	150.00	11	21,831	0.05%
2020/11/24	3	149.33	12.5	148.90	152.50	-9.5	21,510	-0.04%
2020/11/23	1	142.50	0	0.00	139.00	1	21,122	0.00%
2020/11/20	2	136.00	0	0.00	138.00	2	21,154	0.01%
2020/11/19	1	139.00	2	137.75	136.50	-1	21,594	0.00%
2020/11/18	1	140.50	1	141.00	140.50	0	22,024	0.00%
2020/11/17	2	136.00	25	142.22	144.00	-23	22,546	-0.10%
2020/11/16	0	0.00	2	135.75	134.50	-2	22,619	-0.01%
2020/11/13	6	132.75	4	133.75	133.50	2	23,023	0.01%
2020/11/12	2	131.25	2	131.50	133.00	0	23,372	0.00%
2020/11/11	3	131.67	1	130.00	130.00	2	24,230	0.01%
2020/11/10	1	130.00	4	130.00	131.00	-3	24,580	-0.01%
2020/11/06	3	127.83	0	0.00	126.50	3	25,163	0.01%
2020/11/05	13	126.08	5	126.60	127.50	8	25,319	0.03%
2020/11/04	2	120.00	10	123.70	125.50	-8	25,317	-0.03%
2020/11/03	1	117.50	0	0.00	118.00	1	24,845	0.00%
2020/11/02	1	116.50	2	115.25	116.50	-1	25,018	0.00%
2020/10/30	2	115.00	3	114.67	115.50	-1	25,649	0.00%
2020/10/29	6	112.08	11	111.05	114.50	-5	25,690	-0.02%
2020/10/28	12	115.46	4	111.88	111.00	8	25,271	0.03%
2020/10/27	1	119.50	3	119.33	121.00	-2	24,968	-0.01%
2020/10/23	4	119.63	0	0.00	121.00	4	25,337	0.02%
2020/10/22	2	123.75	2	121.50	121.50	0	25,415	0.00%
2020/10/21	3	131.83	2	126.50	125.50	1	25,266	0.00%
2020/10/20	1.2	130.00	1	130.00	130.00	0.2	25,065	0.00%
2020/10/19	4	127.13	6	128.58	126.50	-2	25,132	-0.01%
2020/10/16	1	128.00	4	129.25	124.50	-3	25,702	-0.01%
2020/10/15	5	127.40	5	129.40	128.00	0	25,721	0.00%
2020/10/14	1	123.00	9	127.17	127.50	-8	25,500	-0.03%
2020/10/13	1	123.00	1	123.00	123.00	0	25,389	0.00%
2020/10/12	7	126.64	0	0.00	124.50	7	25,464	0.03%
2020/10/08	4	125.88	9	126.11	127.00	-5	25,504	-0.02%
2020/10/07	3	119.83	3	120.67	121.50	0	25,230	0.00%
2020/10/06	1	122.00	3	122.17	121.50	-2	25,325	-0.01%
2020/10/05	1	118.50	1	119.00	119.50	0	25,291	0.00%
2020/09/30	1	116.00	5	117.50	118.00	-4	25,190	-0.02%
2020/09/29	8	119.50	0	0.00	116.00	8	25,088	0.03%
2020/09/28	10	121.15	14	116.86	120.50	-4	24,889	-0.02%
2020/09/25	4	115.88	8	117.50	113.00	-4	24,582	-0.02%
2020/09/24	7	121.79	3	122.00	119.50	4	24,484	0.02%
2020/09/23	3	127.17	5	128.00	128.00	-2	24,310	-0.01%
2020/09/22	12	129.54	4	129.50	127.00	8	24,831	0.03%
2020/09/21	13	132.69	2	130.00	130.00	11	24,943	0.04%
2020/09/18	2	134.00	2	134.75	134.50	0	24,915	0.00%
2020/09/17	19	134.16	15	134.80	136.00	4	24,892	0.02%
2020/09/16	10	133.25	8	133.88	133.00	2	24,713	0.01%
2020/09/15	32	131.59	37	132.09	129.50	-5	24,499	-0.02%
2020/09/14	1	124.00	6	126.08	125.50	-5	24,093	-0.02%
2020/09/11	8	123.63	4	123.38	123.00	4	24,262	0.02%
2020/09/10	7	126.21	1	127.00	126.00	6	24,201	0.02%
2020/09/09	4	125.25	6	128.83	132.00	-2	24,286	-0.01%
2020/09/08	4	132.25	4	131.13	128.00	0	24,190	0.00%
2020/09/07	11	130.14	3	128.17	126.50	8	24,242	0.03%
2020/09/04	9	136.06	8	137.88	136.50	1	24,763	0.00%
2020/09/03	4	136.75	10	139.05	138.00	-6	25,002	-0.02%
2020/09/02	14	132.93	10	131.70	131.00	4	24,461	0.02%
2020/09/01	6	129.33	14	128.93	132.50	-8	23,928	-0.03%
2020/08/31	15	123.03	14	122.21	120.50	1	23,549	0.00%
2020/08/28	2	124.75	0	0.00	123.00	2	23,383	0.01%
2020/08/27	1	130.00	1	131.50	129.00	0	23,254	0.00%
2020/08/26	2	129.75	5	131.90	131.00	-3	23,598	-0.01%
2020/08/25	3	131.17	4	129.50	129.00	-1	23,887	0.00%
2020/08/24	7	137.00	1	128.00	132.00	6	23,450	0.03%
2020/08/20	4	135.25	1	134.00	128.00	3	22,561	0.01%
2020/08/19	11	141.82	11	142.59	142.00	0	22,319	0.00%
2020/08/18	10	139.60	9	140.17	138.50	1	22,087	0.00%
2020/08/17	8	140.50	6	140.33	138.50	2	22,089	0.01%
2020/08/14	1	130.00	7	140.93	144.00	-6	21,462	-0.03%
2020/08/13	5	134.20	3	131.33	131.00	2	21,254	0.01%
2020/08/12	1	125.00	17	125.38	129.00	-16	21,126	-0.08%
2020/08/11	13	119.04	10	117.05	117.50	3	20,834	0.01%
2020/08/10	0	0.00	4	119.50	120.00	-4	20,473	-0.02%
2020/08/07	2	115.25	1	114.49	113.50	1	20,183	0.00%
2020/08/06	7	117.71	3	117.17	118.50	4	20,065	0.02%
2020/08/05	31	114.10	17	117.09	116.00	14	19,961	0.07%
2020/08/04	1	105.00	4	110.01	111.50	-3	19,411	-0.02%
2020/08/03	0	0.00	1	104.00	101.50	-1	19,281	-0.01%
2020/07/31	4	100.10	4	99.95	100.00	0	19,193	0.00%
2020/07/30	9	99.87	10	98.30	100.00	-1	19,020	-0.01%
2020/07/29	2	96.05	2	94.60	94.60	0	18,671	0.00%
2020/07/28	5	96.20	3	96.87	96.10	2	18,568	0.01%
2020/07/27	6	94.00	2	93.80	94.40	4	18,413	0.02%
2020/07/23	4	96.98	3	96.47	96.00	1	18,691	0.01%
2020/07/22	18	96.41	20	95.74	96.50	-2	18,608	-0.01%
2020/07/21	0	0.00	2	89.80	89.80	-2	17,942	-0.01%
2020/07/20	4	80.90	2	80.40	81.70	2	18,263	0.01%
2020/07/17	2	80.40	1	79.50	79.80	1	18,346	0.01%
2020/07/16	1	82.60	2	82.20	81.80	-1	18,413	-0.01%
2020/07/15	1	81.70	1	80.60	80.50	0	18,412	0.00%
2020/07/13	1	81.50	5	81.08	82.70	-4	18,653	-0.02%
2020/07/10	4	82.88	4	83.40	82.70	0	18,846	0.00%
2020/07/08	0	0.00	2	88.25	88.10	-2	19,258	-0.01%
2020/07/07	4	85.55	0	0.00	85.40	4	19,298	0.02%
2020/07/06	0	0.00	1	87.20	86.50	-1	19,317	-0.01%
2020/07/03	1	83.70	1	84.40	84.30	0	19,427	0.00%
2020/07/02	1	79.70	2	79.55	81.90	-1	19,400	-0.01%
2020/07/01	17	82.25	15	81.61	78.40	2	19,314	0.01%
2020/06/30	15	77.00	35	77.49	79.30	-20	18,858	-0.11%
2020/06/29	0	0.00	1	72.60	72.10	-1	18,765	-0.01%
2020/06/24	11	71.69	5	71.38	72.10	6	18,843	0.03%
2020/06/23	5	71.90	1	73.00	70.50	4	19,099	0.02%
2020/06/22	1	71.50	3	72.27	72.50	-2	19,195	-0.01%
2020/06/19	7	69.37	6	69.20	69.60	1	19,083	0.01%
2020/06/18	3	68.93	2	69.65	69.40	1	19,140	0.01%
2020/06/17	16	67.77	15	67.50	67.80	1	18,947	0.01%
2020/06/16	0	0.00	36	66.96	66.50	-36	18,966	-0.19%
2020/06/15	26	65.32	1	63.10	63.30	25	18,702	0.13%
2020/06/12	32	64.70	33	65.51	65.40	-1	18,726	-0.01%
2020/06/11	47	66.90	37	66.79	65.90	10	18,425	0.05%
2020/06/10	28	64.55	62	63.35	65.30	-34	17,466	-0.19%
2020/06/09	0	0.00	6	59.25	59.40	-6	16,885	-0.04%
2020/06/08	4	59.80	13	59.62	59.50	-9	16,932	-0.05%
2020/06/05	18	60.94	3	60.87	60.40	15	16,913	0.09%
2020/06/04	5	59.60	8	59.33	59.10	-3	16,812	-0.02%
2020/06/03	16	59.79	9	59.54	59.40	7	16,950	0.04%
2020/06/02	18	61.79	6	60.05	59.70	12	16,883	0.07%
2020/06/01	23	59.05	22	59.67	60.30	1	16,561	0.01%
2020/05/28	7	56.27	12	56.14	55.00	-5	16,444	-0.03%
2020/05/27	1	55.50	2	56.10	56.00	-1	16,532	-0.01%
2020/05/26	19	55.69	9	56.02	56.20	10	16,481	0.06%
2020/05/25	3	54.93	3	55.07	54.70	0	16,235	0.00%
2020/05/22	12	55.08	10	55.70	54.10	2	16,085	0.01%
2020/05/21	22	59.25	4	59.10	58.70	18	15,936	0.11%
2020/05/20	6	57.95	14	58.06	57.80	-8	16,305	-0.05%
2020/05/19	3	58.20	6	58.23	58.50	-3	16,013	-0.02%
2020/05/18	2	64.25	2	63.10	63.00	0	15,354	0.00%
2020/05/15	2	69.20	12	71.98	69.90	-10	15,233	-0.07%
2020/05/14	1	70.50	2	71.20	70.50	-1	15,197	-0.01%
2020/05/13	1	73.50	2	72.90	72.80	-1	15,197	-0.01%
2020/05/12	16	74.64	3	71.50	71.80	13	15,159	0.09%
2020/05/11	3	73.97	3	72.53	75.20	0	15,088	0.00%
2020/05/08	0	0.00	10	72.20	71.30	-10	14,939	-0.07%
2020/05/07	2	71.80	2	70.30	69.50	0	14,955	0.00%
2020/05/06	0	0.00	2	70.20	69.60	-2	14,843	-0.01%
2020/05/05	1	70.00	1	70.10	69.80	0	14,850	0.00%
2020/04/30	13	71.34	2	70.60	71.30	11	14,741	0.07%
2020/04/29	5	71.94	4	71.53	72.00	1	14,677	0.01%
2020/04/28	4	69.08	41	70.30	70.50	-37	14,493	-0.26%
2020/04/27	4	67.35	0	0.00	67.60	4	14,229	0.03%
2020/04/24	26	67.18	2	66.85	67.50	24	14,120	0.17%
2020/04/23	18	69.18	38	68.58	68.10	-20	14,001	-0.14%
2020/04/22	1	63.20	1	64.70	65.40	0	13,543	0.00%
2020/04/21	1	63.80	1	65.30	64.60	0	13,417	0.00%
2020/04/20	11	65.97	1	65.20	65.70	10	13,386	0.07%
2020/04/17	16	67.03	2	65.25	64.50	14	13,446	0.10%
2020/04/16	17	64.79	11	65.43	65.00	6	13,214	0.05%
2020/04/15	0	0.00	24	63.98	62.10	-24	12,910	-0.19%
2020/04/14	24	60.19	14	60.66	62.10	10	12,508	0.08%
2020/04/13	19	56.57	46	57.27	56.50	-27	12,269	-0.22%
2020/04/10	1	51.40	1	52.80	53.70	0	11,965	0.00%
2020/04/09	25	53.07	24	52.44	52.00	1	11,825	0.01%
2020/04/08	1	52.60	3	53.17	53.40	-2	11,714	-0.02%
2020/04/07	17	55.48	8	57.04	53.40	9	11,489	0.08%
2020/04/06	3	54.00	1.1	53.82	54.30	1.9	11,222	0.02%
2020/04/01	25	55.09	3	54.03	53.80	22	11,126	0.20%
2020/03/31	7	53.96	11	54.82	55.00	-4	10,938	-0.04%
2020/03/30	4	51.05	5	52.40	52.40	-1	10,584	-0.01%
2020/03/27	0	0.00	2	49.20	50.40	-2	10,329	-0.02%
2020/03/26	0	0.00	1	46.30	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	1	42.20	43.65	-1	9,663	-0.01%
2020/03/24	14	39.85	15	40.16	39.70	-1	9,510	-0.01%
2020/03/23	16	38.79	0	0.00	38.70	16	9,309	0.17%
2020/03/20	3	44.28	30	46.02	43.00	-27	9,177	-0.29%
2020/03/19	30	42.88	0	0.00	42.85	30	8,913	0.34%
2020/03/18	6	48.25	22	46.57	47.60	-16	8,805	-0.18%
2020/03/17	15	44.95	11	42.57	44.70	4	8,584	0.05%
2020/03/16	10	47.53	10	45.55	43.70	0	8,501	0.00%
2020/03/13	2	44.18	0	0.00	46.70	2	8,509	0.02%
2020/03/11	5	53.64	0	0.00	54.20	5	8,281	0.06%
2020/03/10	10	55.20	0	0.00	56.00	10	8,218	0.12%
2020/03/09	1	55.10	0	0.00	55.00	1	8,085	0.01%
2020/03/06	1	57.10	1	56.60	57.40	0	7,895	0.00%
2020/03/05	3	57.73	0	0.00	56.10	3	7,883	0.04%
2020/03/04	1	56.30	1	55.70	56.20	0	7,683	0.00%
2020/03/03	4	56.53	3	57.43	55.50	1	7,573	0.01%
2020/03/02	1	53.10	1	54.50	56.00	0	7,183	0.00%
2020/02/27	2	55.50	2	54.00	53.00	0	6,883	0.00%
2020/02/26	2	55.25	1	55.10	55.20	1	6,724	0.01%
2020/02/25	2	56.60	3	55.70	55.30	-1	6,595	-0.02%
2020/02/24	8	55.99	7	56.30	56.90	1	6,535	0.02%
2020/02/21	3	51.73	5	53.84	55.80	-2	6,145	-0.03%
2020/02/20	1	50.50	0	0.00	50.80	1	5,405	0.02%
2020/02/19	0	0.00	2	49.20	48.55	-2	5,207	-0.04%
2020/02/13	2	47.60	2	47.65	47.50	0	5,273	0.00%
2020/02/10	2	42.60	0	0.00	42.90	2	5,307	0.04%
2020/02/03	4	41.55	0	0.00	42.75	4	5,597	0.07%
2020/01/17	1	50.10	0	0.00	50.20	1	6,223	0.02%
2020/01/13	2	49.48	2	49.43	50.00	0	7,701	0.00%
2020/01/08	1	45.50	1	45.50	45.15	0	7,754	0.00%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/17	2	49.43	2	49.40	49.60	0	9,939	0.00%
2019/12/11	0	0.00	2	49.05	48.95	-2	11,710	-0.02%
2019/12/10	2	48.80	0	0.00	48.50	2	11,984	0.02%
2019/12/06	3	50.97	5	50.86	50.70	-2	11,936	-0.02%
2019/12/05	2	50.70	2	50.40	49.90	0	11,961	0.00%
2019/12/02	2	48.85	0	0.00	48.60	2	12,507	0.02%
2019/11/22	2	51.60	2	50.85	50.90	0	12,773	0.00%
2019/11/21	2	51.50	4	51.18	51.40	-2	12,883	-0.02%
2019/11/20	2	54.00	0	0.00	52.80	2	12,804	0.02%
2019/11/19	0	0.00	1	55.00	54.00	-1	12,980	-0.01%
2019/11/18	2	53.70	5	53.90	54.50	-3	12,994	-0.02%
2019/11/15	1	53.40	2	53.40	53.40	-1	13,092	-0.01%
2019/11/14	2	54.60	1	53.00	53.00	1	13,072	0.01%
2019/11/12	10	54.46	11	54.08	55.00	-1	13,217	-0.01%
2019/11/11	1	53.00	24	54.00	52.70	-23	13,274	-0.17%
2019/11/08	4	54.25	0	0.00	53.60	4	13,208	0.03%
2019/11/07	2	53.80	3	54.03	54.90	-1	13,135	-0.01%
2019/11/06	9	54.46	10	53.85	53.80	-1	13,146	-0.01%
2019/11/05	0	0.00	5	55.24	55.20	-5	13,168	-0.04%
2019/11/04	2	54.70	11	54.30	54.70	-9	13,186	-0.07%
2019/11/01	6	54.43	1	54.60	54.20	5	13,132	0.04%
2019/10/31	2	56.50	1	55.40	55.40	1	13,108	0.01%
2019/10/30	27	57.19	20	57.15	56.10	7	13,141	0.05%
2019/10/29	3	56.17	4	57.55	56.50	-1	12,960	-0.01%
2019/10/28	3	57.17	2	56.75	56.50	1	12,829	0.01%
2019/10/25	6	56.68	4	56.95	56.60	2	12,785	0.02%
2019/10/24	11	57.36	10	57.86	57.70	1	12,690	0.01%
2019/10/23	27	56.00	25	56.05	55.30	2	12,416	0.02%
2019/10/22	25	54.05	9	55.17	55.90	16	12,379	0.13%
2019/10/21	1	51.40	1	50.90	50.90	0	11,771	0.00%
2019/10/18	2	51.40	2	50.90	51.30	0	11,965	0.00%
2019/10/17	11	51.17	30	51.05	51.20	-19	12,250	-0.16%
2019/10/16	5	52.16	2	52.30	50.90	3	12,597	0.02%
2019/10/15	3	51.30	8	51.79	51.90	-5	12,432	-0.04%
2019/10/14	1	51.20	0	0.00	51.00	1	12,356	0.01%
2019/10/09	2	48.70	2	49.43	49.00	0	12,257	0.00%
2019/10/08	2	52.40	0	0.00	49.00	2	12,218	0.02%
2019/10/07	1	52.50	4	52.20	52.00	-3	12,094	-0.02%
2019/10/04	2	51.00	0	0.00	50.40	2	11,927	0.02%
2019/10/03	3	49.33	4	49.88	50.40	-1	11,969	-0.01%
2019/10/02	4	49.33	12	49.95	50.20	-8	11,948	-0.07%
2019/10/01	7	50.02	2	49.25	49.35	5	11,880	0.04%
2019/09/27	8	50.59	10	50.37	50.60	-2	11,792	-0.02%
2019/09/26	10	50.54	2	51.20	50.00	8	11,732	0.07%
2019/09/25	2	49.40	3	49.73	49.80	-1	11,662	-0.01%
2019/09/24	2	50.45	3	50.73	50.20	-1	11,747	-0.01%
2019/09/23	4	49.88	10	51.04	50.50	-6	11,671	-0.05%
2019/09/20	5	49.21	9	49.06	49.55	-4	11,584	-0.03%
2019/09/19	5	49.90	9	50.21	49.90	-4	11,494	-0.03%
2019/09/18	3	49.18	7	49.47	49.85	-4	11,286	-0.04%
2019/09/17	3	48.03	2	48.23	48.80	1	10,971	0.01%
2019/09/16	10	45.82	22	46.79	47.30	-12	10,652	-0.11%
2019/09/12	0	0.00	3	42.73	43.80	-3	10,271	-0.03%
2019/09/11	2	41.60	1	41.55	41.35	1	10,460	0.01%
2019/09/09	3	41.32	0	0.00	41.05	3	10,795	0.03%
2019/09/06	7	42.06	0	0.00	42.10	7	10,828	0.06%
2019/09/05	7	42.82	4	43.06	42.80	3	10,905	0.03%
2019/09/04	2	41.00	4	41.69	42.00	-2	11,021	-0.02%
2019/09/03	1	42.65	0	0.00	40.75	1	11,207	0.01%
2019/09/02	2	40.90	2	40.88	41.50	0	11,119	0.00%
2019/08/30	1	41.05	0	0.00	40.30	1	11,103	0.01%
2019/08/27	2	39.30	2	39.25	38.90	0	11,287	0.00%
2019/08/26	3	39.33	4	39.43	39.00	-1	11,364	-0.01%
2019/08/23	3	42.27	2	41.63	41.70	1	11,441	0.01%
2019/08/22	4	42.35	10	42.82	42.10	-6	11,611	-0.05%
2019/08/21	7	41.61	2	41.53	41.65	5	11,657	0.04%
2019/08/20	2	41.78	4	41.94	41.30	-2	11,863	-0.02%
2019/08/19	0	0.00	1	41.55	41.45	-1	12,021	-0.01%
2019/08/15	1	40.40	1	41.00	41.85	0	12,377	0.00%
2019/08/14	5	42.06	0	0.00	41.10	5	12,382	0.04%
2019/08/13	0	0.00	2	39.80	40.20	-2	12,351	-0.02%
2019/08/12	5	40.62	2	40.35	40.55	3	12,470	0.02%
2019/08/07	3	39.50	0	0.00	38.20	3	12,443	0.02%
2019/08/06	4	37.68	7	37.30	39.75	-3	12,402	-0.02%
2019/08/05	1	39.60	1	39.05	38.25	0	12,331	0.00%
2019/08/02	3	39.30	3	39.73	40.00	0	12,357	0.00%
2019/08/01	7	41.17	4	41.08	40.85	3	12,300	0.02%
2019/07/31	2	42.30	2	42.18	42.50	0	12,306	0.00%
2019/07/30	41	41.44	41	41.44	42.00	0	12,355	0.00%
2019/07/29	1	45.15	0	0.00	43.80	1	12,241	0.01%
2019/07/26	1	44.05	0	0.00	44.25	1	12,174	0.01%
2019/07/25	1	44.15	0	0.00	44.40	1	12,142	0.01%
2019/07/24	26	43.65	26	43.66	45.00	0	12,018	0.00%
2019/07/23	5	41.66	8	41.59	41.75	-3	11,824	-0.03%
2019/07/22	10	41.25	4	41.28	41.70	6	11,745	0.05%
2019/07/19	10	41.07	19	40.81	41.00	-9	11,591	-0.08%
2019/07/18	21	40.54	26	40.11	39.80	-5	11,394	-0.04%
2019/07/16	5	40.10	0	0.00	39.65	5	11,312	0.04%
2019/07/15	6	39.26	0	0.00	39.50	6	11,537	0.05%
2019/07/12	9	39.33	6	39.39	39.60	3	11,601	0.03%
2019/07/11	15	39.61	11	39.67	39.70	4	11,686	0.03%
2019/07/10	1	38.40	5	38.74	38.65	-4	11,659	-0.03%
2019/07/08	2	40.40	0	0.00	40.40	2	11,434	0.02%
2019/07/01	0	0.00	3	43.25	43.25	-3	11,679	-0.03%
2019/06/28	2	39.20	0	0.00	39.35	2	11,664	0.02%
2019/06/27	0	0.00	5	39.80	39.55	-5	11,856	-0.04%
2019/06/26	4	38.28	2	38.30	38.75	2	11,962	0.02%
2019/06/25	1	38.30	3	38.55	38.50	-2	12,158	-0.02%
2019/06/24	0	0.00	4	38.65	39.10	-4	12,282	-0.03%
2019/06/21	2	38.10	2	38.05	38.20	0	12,487	0.00%
2019/06/20	45	38.58	43	38.70	38.70	2	12,545	0.02%
2019/06/19	4	38.50	3	39.15	39.35	1	12,462	0.01%
2019/06/18	25	35.87	24	36.15	36.15	1	12,064	0.01%
2019/06/17	3	37.73	0	0.00	36.95	3	12,255	0.02%
2019/06/14	34	36.81	36	36.49	36.50	-2	12,161	-0.02%
2019/06/13	3	36.95	3	37.50	37.35	0	12,247	0.00%
2019/06/12	97	37.69	99	37.77	37.75	-2	12,018	-0.02%
2019/06/11	7	36.65	1	35.00	37.50	6	11,473	0.05%
2019/06/10	7	33.42	0	0.00	34.10	7	11,177	0.06%
2019/06/06	0	0.00	1	31.55	31.55	-1	11,061	-0.01%
2019/06/05	2	32.65	4	33.11	32.65	-2	10,990	-0.02%
2019/06/04	3	33.10	12	32.73	32.55	-9	10,954	-0.08%
2019/06/03	4	31.63	2	31.75	32.05	2	10,845	0.02%
2019/05/31	3	32.93	7	32.60	32.70	-4	10,794	-0.04%
2019/05/30	1	31.65	2	32.00	32.00	-1	10,711	-0.01%
2019/05/29	0	0.00	12	31.13	31.55	-12	10,536	-0.11%
2019/05/28	7	30.74	3	30.33	30.35	4	10,470	0.04%
2019/05/27	15	30.37	7	29.97	29.80	8	10,423	0.08%
2019/05/24	12	32.11	8	31.99	31.25	4	10,197	0.04%
2019/05/23	4	33.68	0	0.00	32.75	4	9,939	0.04%
2019/05/22	5	36.32	3	36.63	36.05	2	9,712	0.02%
2019/05/21	6	37.30	5	37.45	38.00	1	9,665	0.01%
2019/05/20	5	38.17	7	38.05	38.15	-2	9,561	-0.02%
2019/05/17	4	41.85	2	41.33	40.60	2	9,478	0.02%
2019/05/15	0	0.00	2	46.50	46.80	-2	9,431	-0.02%
2019/05/13	2	44.70	0	0.00	45.00	2	9,449	0.02%
2019/05/10	1	47.00	1	46.35	45.30	0	9,480	0.00%
2019/05/09	0	0.00	1	47.90	46.10	-1	9,432	-0.01%
2019/05/08	7	48.85	1	49.05	48.70	6	9,379	0.06%
2019/05/07	2	46.70	4	47.65	47.50	-2	9,300	-0.02%
2019/05/06	1	44.30	0	0.00	43.80	1	9,223	0.01%
2019/05/03	3	46.95	3	47.20	46.90	0	9,220	0.00%
2019/05/02	13	46.83	12	46.62	46.50	1	9,231	0.01%
2019/04/30	8	46.58	8	46.19	46.50	0	9,301	0.00%
2019/04/26	4	48.94	5	49.23	48.70	-1	9,300	-0.01%
2019/04/24	1	51.00	0	0.00	51.00	1	9,414	0.01%
2019/04/23	5	52.22	4	52.05	50.60	1	9,360	0.01%
2019/04/22	6	53.55	1	54.30	53.80	5	9,309	0.05%
2019/04/19	0	0.00	4	51.20	52.00	-4	9,170	-0.04%
2019/04/17	1	47.40	1	47.60	48.55	0	8,983	0.00%
2019/04/16	1	47.85	0	0.00	48.00	1	8,901	0.01%
2019/04/12	0	0.00	3	47.00	46.35	-3	8,939	-0.03%
2019/04/11	0	0.00	1	47.60	46.90	-1	8,970	-0.01%
2019/04/10	0	0.00	2	48.20	47.95	-2	8,944	-0.02%
2019/04/09	11	48.47	2	48.80	46.55	9	8,890	0.10%
2019/04/08	0	0.00	8	50.01	51.10	-8	8,932	-0.09%
2019/04/03	2	49.20	0	0.00	49.20	2	8,974	0.02%
2019/04/02	11	48.21	2	47.80	48.30	9	9,024	0.10%
2019/04/01	7	46.10	5	45.95	45.00	2	8,933	0.02%
2019/03/29	0	0.00	4	44.83	46.60	-4	8,711	-0.05%
2019/03/27	1	41.85	2	42.90	44.00	-1	8,607	-0.01%
2019/03/26	6	41.83	0	0.00	41.50	6	8,614	0.07%
2019/03/25	2	42.20	1	43.00	43.35	1	8,492	0.01%
2019/03/22	0	0.00	2	43.43	44.20	-2	8,623	-0.02%
2019/03/20	0	0.00	1	40.60	42.00	-1	8,977	-0.01%
2019/03/19	1	39.10	5	39.95	39.90	-4	9,202	-0.04%
2019/03/18	8	38.64	4	38.86	39.30	4	9,650	0.04%
2019/03/15	1	37.40	0	0.00	37.25	1	10,059	0.01%
2019/03/13	1	36.35	0	0.00	36.30	1	10,443	0.01%
2019/03/11	0	0.00	2	36.75	36.70	-2	11,032	-0.02%
2019/03/08	0	0.00	3	36.30	36.30	-3	11,377	-0.03%
2019/03/06	4	38.05	0	0.00	37.80	4	11,975	0.03%
2019/02/26	2	38.40	1	38.35	38.50	1	12,076	0.01%
2019/02/21	0	0.00	6	37.05	36.85	-6	11,862	-0.05%
2019/02/20	55	38.22	55	38.51	37.90	0	11,865	0.00%
2019/02/19	0	0.00	3	38.20	38.30	-3	11,809	-0.03%
2019/02/13	3	38.27	0	0.00	38.10	3	12,103	0.02%
2019/02/12	0	0.00	3	38.75	39.00	-3	12,034	-0.02%
2019/02/11	5	37.04	2	37.20	37.25	3	12,048	0.02%
2019/01/30	11	36.50	8	36.94	35.95	3	12,073	0.02%
2019/01/29	10	36.30	10	36.55	36.70	0	12,067	0.00%
2019/01/25	5	36.05	0	0.00	36.00	5	12,041	0.04%
2019/01/24	5	35.70	5	36.22	36.00	0	12,023	0.00%
2019/01/17	10	35.35	29	35.54	35.55	-19	11,648	-0.16%
2019/01/16	5	34.30	0	0.00	34.65	5	11,481	0.04%
2019/01/14	15	32.86	21	33.12	34.30	-6	11,431	-0.05%
2019/01/11	4	33.40	4	33.55	33.25	0	11,357	0.00%
2019/01/10	17	33.55	16	33.86	34.45	1	11,243	0.01%
2019/01/09	19	34.19	3	34.25	33.50	16	11,212	0.14%
2019/01/08	0	0.00	1	34.85	35.20	-1	11,047	-0.01%
2019/01/07	3	34.57	14	34.84	34.70	-11	10,995	-0.10%
2019/01/04	7	33.55	0	0.00	33.50	7	10,953	0.06%
2019/01/03	4	35.00	10	34.93	34.70	-6	10,943	-0.05%
2019/01/02	16	34.00	22	34.15	34.10	-6	10,824	-0.06%
2018/12/28	2	33.55	2	33.68	33.80	0	10,841	0.00%
2018/12/27	33	34.14	13	34.32	33.65	20	10,850	0.18%
2018/12/26	1	33.05	3	34.03	32.80	-2	10,677	-0.02%
2018/12/25	10	35.72	9	35.56	35.15	1	10,571	0.01%
2018/12/24	8	36.94	8	36.79	37.45	0	10,361	0.00%
2018/12/22	3	35.88	3	36.20	35.75	0	10,235	0.00%
2018/12/21	18	36.15	18	35.39	36.30	0	10,278	0.00%
2018/12/20	31	35.22	34	35.37	34.80	-3	10,098	-0.03%
2018/12/19	2	35.18	2	36.68	35.10	0	9,975	0.00%
2018/12/18	7	36.43	8	36.54	36.30	-1	9,811	-0.01%
2018/12/17	22	37.34	20	37.70	37.35	2	9,706	0.02%
2018/12/14	12	36.75	13	37.13	37.20	-1	9,423	-0.01%
2018/12/13	2	37.95	0	0.00	37.75	2	9,117	0.02%
2018/12/12	17	40.51	14	39.93	39.65	3	8,849	0.03%
2018/12/11	0	0.00	16	39.00	40.00	-16	8,632	-0.19%
2018/12/10	6	36.50	0	0.00	36.40	6	8,376	0.07%
2018/12/06	8	33.04	8	32.81	32.50	0	7,826	0.00%
2018/12/05	11	34.60	14	35.10	34.50	-3	7,775	-0.04%
2018/12/04	5	34.52	8	34.88	34.15	-3	7,604	-0.04%
2018/11/30	5	30.15	10	30.44	30.45	-5	7,115	-0.07%
2018/11/29	12	31.13	3	32.30	30.00	9	7,093	0.13%
2018/11/28	9	30.79	7	31.23	31.15	2	6,655	0.03%
2018/11/20	7	30.51	7	30.64	30.15	0	6,230	0.00%
2018/11/16	9	32.52	9	32.75	32.00	0	6,094	0.00%
2018/11/15	10	33.10	10	33.25	32.60	0	6,026	0.00%
2018/11/14	0	0.00	3	32.80	32.90	-3	5,900	-0.05%
2018/11/13	5	30.96	2	30.70	31.10	3	5,631	0.05%
2018/11/09	0	0.00	1	28.70	29.30	-1	5,449	-0.02%
2018/11/08	0	0.00	1	29.85	29.70	-1	5,481	-0.02%
2018/11/07	2	28.63	1	28.75	29.60	1	5,363	0.02%
2018/10/22	10	24.85	10	25.50	25.50	0	4,940	0.00%
2018/10/18	1	24.80	0	0.00	24.60	1	4,852	0.02%
2018/10/17	0	0.00	1	24.35	24.35	-1	4,821	-0.02%
2018/10/16	0	0.00	1	24.80	24.75	-1	4,770	-0.02%
2018/10/15	1	24.25	0	0.00	23.90	1	4,732	0.02%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/03	6	30.83	6	31.08	30.85	0	4,247	0.00%
2018/10/02	0	0.00	3	30.47	30.00	-3	4,113	-0.07%
2018/10/01	2	29.98	2	30.05	30.10	0	4,069	0.00%
2018/09/28	2	29.65	2	30.05	30.05	0	4,025	0.00%
2018/09/27	2	29.08	3	29.40	29.40	-1	3,937	-0.03%
2018/09/26	6	30.40	2	29.93	29.90	4	3,854	0.10%
2018/09/25	1	31.45	0	0.00	31.50	1	3,757	0.03%
2018/09/21	1	31.40	0	0.00	31.15	1	3,712	0.03%
2018/09/19	1	33.00	0	0.00	32.90	1	3,554	0.03%
2018/09/17	1	34.90	0	0.00	34.30	1	3,421	0.03%
2018/09/10	0	0.00	1	31.45	31.35	-1	2,210	-0.05%
2018/09/07	2	31.15	3	30.37	30.80	-1	2,110	-0.05%
2018/09/06	2	31.80	1	32.55	31.00	1	2,012	0.05%
2018/09/03	0	0.00	5	29.55	28.60	-5	1,556	-0.32%
2018/08/23	4	28.61	4	28.81	29.65	0	1,495	0.00%
2018/08/20	0	0.00	1	28.75	27.90	-1	1,467	-0.07%
2018/08/16	1	29.90	0	0.00	30.00	1	1,431	0.07%
2018/08/15	5	29.30	1	29.60	30.20	4	1,407	0.28%
2018/05/14	0	0.00	12	25.13	25.15	-12	3,860	-0.31%
2018/05/11	0	0.00	7	25.80	25.70	-7	3,844	-0.18%
2018/05/03	19	26.70	0	0.00	26.75	19	3,833	0.50%
2018/04/12	1	30.60	0	0.00	30.35	1	3,892	0.03%
2018/04/02	0	0.00	1	33.05	32.80	-1	3,795	-0.03%
2018/03/31	0	0.00	4	33.70	33.95	-4	3,746	-0.11%
2018/03/29	1	35.05	0	0.00	35.70	1	3,609	0.03%
2018/03/28	3	33.03	3	32.87	32.60	0	3,441	0.00%
2018/03/12	11	33.13	10	32.95	34.50	1	2,799	0.04%
2018/03/08	0	0.00	1	34.65	34.30	-1	2,367	-0.04%
2018/03/07	2	32.45	0	0.00	31.90	2	2,037	0.10%
2018/03/06	16	33.40	13	32.97	33.20	3	1,914	0.16%
2018/03/05	12	31.00	0	0.00	32.65	12	1,688	0.71%
2018/03/02	0	0.00	3	30.15	29.90	-3	1,423	-0.21%
2018/02/23	0	0.00	1.1	27.50	27.30	-1.1	1,141	-0.09%
2018/02/06	2	25.40	0	0.00	25.40	2	1,152	0.17%
2018/02/05	2	26.35	0	0.00	26.60	2	1,133	0.18%
2018/02/02	1	27.00	0	0.00	26.80	1	1,130	0.09%
2018/01/15	0	0.00	1	27.95	27.70	-1	1,735	-0.06%
2018/01/12	1	27.75	0	0.00	27.65	1	1,710	0.06%
2018/01/10	6	26.50	6	26.45	26.30	0	1,618	0.00%