敦泰 (3545)-合庫-三重券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

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

敦泰 (3545)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	3	89.27	0	0.00	88.20	3	1,527	0.20%
2024/11/19	1	87.70	21	89.46	89.40	-20	1,472	-1.36%
2024/11/18	0	0.00	1	87.50	87.80	-1	1,447	-0.07%
2024/11/15	1	85.70	0	0.00	86.30	1	1,448	0.07%
2024/11/14	0	0.00	3	85.17	85.00	-3	1,452	-0.21%
2024/11/13	3	86.37	0	0.00	86.30	3	1,447	0.21%
2024/11/12	27	87.01	0	0.00	87.20	27	1,451	1.86%
2024/11/11	0	0.00	7	87.56	88.40	-7	1,437	-0.49%
2024/11/08	4	87.10	1	87.10	87.00	3	1,427	0.21%
2024/11/07	0	0.00	20	88.90	88.90	-20	1,426	-1.40%
2024/11/01	0	0.00	1	81.70	84.80	-1	1,507	-0.07%
2024/10/30	0	0.00	1	85.60	84.40	-1	1,518	-0.07%
2024/10/29	2	84.75	1	84.60	85.70	1	1,527	0.07%
2024/10/28	1	87.80	0	0.00	86.30	1	1,533	0.07%
2024/10/16	1	86.90	0	0.00	86.90	1	1,719	0.06%
2024/10/11	1	86.10	1	86.70	87.70	0	1,938	0.00%
2024/10/09	1	87.10	0	0.00	84.30	1	1,910	0.05%
2024/10/07	20	86.20	1	86.80	86.50	19	1,905	1.00%
2024/10/04	3	87.77	0	0.00	87.00	3	1,874	0.16%
2024/10/01	1	87.10	0	0.00	86.90	1	1,754	0.06%
2024/09/30	1	84.00	0	0.00	85.20	1	1,667	0.06%
2024/09/27	0	0.00	5	81.60	81.90	-5	1,631	-0.31%
2024/09/26	5	81.52	0	0.00	80.60	5	1,638	0.31%
2024/09/25	3	81.37	6	81.18	81.30	-3	1,646	-0.18%
2024/09/23	0	0.00	1	80.50	80.40	-1	1,662	-0.06%
2024/09/20	3	80.50	0	0.00	80.50	3	1,677	0.18%
2024/09/19	2	78.50	2	78.30	78.60	0	1,689	0.00%
2024/09/16	1	75.70	0	0.00	75.80	1	1,751	0.06%
2024/09/05	1	74.50	0	0.00	73.80	1	1,948	0.05%
2024/08/30	1	81.10	0	0.00	81.20	1	2,029	0.05%
2024/08/29	1	81.00	2	81.25	81.60	-1	2,092	-0.05%
2024/08/20	4	82.28	0	0.00	82.30	4	2,594	0.15%
2024/08/12	1	78.70	0	0.00	79.00	1	2,615	0.04%
2024/08/09	11	78.55	11	78.07	77.30	0	2,615	0.00%
2024/08/08	0	0.00	1	75.50	77.60	-1	2,602	-0.04%
2024/08/07	1	75.80	2	74.85	77.00	-1	2,586	-0.04%
2024/08/06	4	71.60	2	71.75	70.00	2	2,560	0.08%
2024/08/05	0	0.00	1	75.00	74.10	-1	2,518	-0.04%
2024/08/01	0	0.00	1	84.70	85.00	-1	2,503	-0.04%
2024/07/30	0	0.00	3	82.73	83.00	-3	2,507	-0.12%
2024/07/26	9	84.08	5.4	84.06	84.40	3.6	2,478	0.15%
2024/07/23	1	85.90	1	85.50	86.20	0	2,466	0.00%
2024/07/22	0	0.00	1	87.20	84.60	-1	2,450	-0.04%
2024/07/17	1	90.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	1	91.90	1	91.50	90.90	0	2,329	0.00%
2024/07/15	3	91.23	4	90.85	90.50	-1	2,299	-0.04%
2024/07/12	7	90.43	2	91.00	90.10	5	2,198	0.23%
2024/07/11	0	0.00	3	85.40	85.20	-3	2,098	-0.14%
2024/07/09	0	0.00	2	84.90	85.30	-2	2,148	-0.09%
2024/07/05	0	0.00	1	87.00	87.50	-1	2,166	-0.05%
2024/07/04	2	86.55	0	0.00	86.50	2	2,188	0.09%
2024/07/03	1	86.90	2	86.95	86.70	-1	2,205	-0.05%
2024/06/26	0	0.00	1	86.10	85.50	-1	2,277	-0.04%
2024/06/25	0	0.00	6	86.77	86.40	-6	2,295	-0.26%
2024/06/24	1	88.30	1	89.30	88.40	0	2,351	0.00%
2024/06/21	2	91.25	1	91.00	90.30	1	2,399	0.04%
2024/06/13	2	89.90	2	89.80	91.00	0	2,602	0.00%
2024/06/11	2	88.80	0	0.00	88.70	2	2,596	0.08%
2024/06/07	1	88.60	0	0.00	91.60	1	2,613	0.04%
2024/06/06	0	0.00	1	88.10	87.80	-1	2,609	-0.04%
2024/05/29	2	91.45	3	91.57	91.10	-1	2,723	-0.04%
2024/05/28	7	92.87	10	93.29	92.60	-3	2,735	-0.11%
2024/05/27	0	0.00	2	90.10	91.30	-2	2,655	-0.08%
2024/05/24	6	86.73	7	86.79	90.00	-1	2,628	-0.04%
2024/05/23	1	84.30	1	83.80	84.20	0	2,533	0.00%
2024/05/22	0	0.00	2	84.00	84.10	-2	2,564	-0.08%
2024/05/20	1	83.60	0	0.00	83.50	1	2,854	0.04%
2024/05/17	1	84.30	0	0.00	84.60	1	3,031	0.03%
2024/05/16	2	84.75	0	0.00	84.80	2	3,106	0.06%
2024/05/13	0	0.00	5	82.50	82.60	-5	3,264	-0.15%
2024/05/09	2	83.00	0	0.00	83.00	2	3,450	0.06%
2024/05/08	2	85.00	0	0.00	85.00	2	3,582	0.06%
2024/05/07	1	85.30	9	85.20	85.60	-8	3,602	-0.22%
2024/05/06	10	86.39	0	0.00	86.70	10	3,610	0.28%
2024/04/25	0	0.00	2	82.50	82.20	-2	4,145	-0.05%
2024/04/24	0	0.00	1	83.20	83.40	-1	4,179	-0.02%
2024/04/22	1	80.30	0	0.00	79.60	1	4,237	0.02%
2024/04/19	0	0.00	2	83.50	81.70	-2	4,254	-0.05%
2024/04/17	0	0.00	1	85.50	85.20	-1	4,255	-0.02%
2024/04/15	1	87.50	4	88.30	87.30	-3	4,266	-0.07%
2024/04/12	1	89.30	1	90.50	89.30	0	4,259	0.00%
2024/04/11	4	90.00	0	0.00	89.80	4	4,268	0.09%
2024/04/03	0	0.00	1	92.30	91.10	-1	4,343	-0.02%
2024/04/01	0	0.00	4	95.03	94.90	-4	4,518	-0.09%
2024/03/29	0	0.00	5	95.76	94.80	-5	4,548	-0.11%
2024/03/28	6	94.75	0	0.00	94.60	6	4,539	0.13%
2024/03/27	2	96.45	7	95.59	95.30	-5	4,531	-0.11%
2024/03/26	11	95.24	0	0.00	94.70	11	4,513	0.24%
2024/03/25	4	95.43	5	95.92	95.20	-1	4,464	-0.02%
2024/03/21	0	0.00	1	88.80	90.50	-1	4,366	-0.02%
2024/03/19	1	91.70	0	0.00	91.20	1	4,390	0.02%
2024/03/12	1	94.00	0	0.00	93.20	1	4,589	0.02%
2024/03/05	2	97.60	0	0.00	98.20	2	5,126	0.04%
2024/03/04	1	100.00	1	98.80	98.80	0	5,534	0.00%
2024/02/27	3	99.00	0	0.00	98.50	3	6,012	0.05%
2024/02/23	0	0.00	7	103.71	104.00	-7	6,391	-0.11%
2024/02/21	2	108.25	1	111.50	105.00	1	7,258	0.01%
2024/02/20	2	107.00	2	108.00	108.50	0	7,428	0.00%
2024/02/19	0	0.00	2	105.50	105.50	-2	7,523	-0.03%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/05	19	100.75	11	99.20	99.20	8	8,495	0.09%
2024/02/02	6	101.25	8	101.36	101.50	-2	8,506	-0.02%
2024/02/01	2	97.10	0	0.00	96.50	2	8,497	0.02%
2024/01/31	5	100.62	4	102.38	99.10	1	8,589	0.01%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	1	101.00	101.00	-1	8,867	-0.01%
2024/01/26	2	100.65	1	101.00	99.80	1	8,900	0.01%
2024/01/24	1	104.50	0	0.00	102.00	1	8,974	0.01%
2024/01/23	2	106.50	11	103.16	108.00	-9	8,928	-0.10%
2024/01/22	8	99.00	0	0.00	100.50	8	8,854	0.09%
2024/01/18	0	0.00	1	97.60	97.80	-1	8,842	-0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	1	105.00	0	0.00	105.00	1	9,070	0.01%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/02	5	111.60	8	109.75	107.50	-3	9,154	-0.03%
2023/12/28	1	113.00	2	110.50	110.50	-1	9,127	-0.01%
2023/12/27	2	112.75	1	113.50	113.00	1	9,171	0.01%
2023/12/22	1	109.00	3	109.00	108.50	-2	9,165	-0.02%
2023/12/21	1	111.00	2	108.50	108.50	-1	9,157	-0.01%
2023/12/19	0	0.00	7	111.86	112.50	-7	9,077	-0.08%
2023/12/14	0	0.00	5	117.00	116.50	-5	9,164	-0.05%
2023/12/13	2	117.00	2	116.50	116.50	0	9,494	0.00%
2023/12/12	17	120.35	17	117.50	117.50	0	9,528	0.00%
2023/12/11	11	120.05	10	119.50	119.50	1	9,534	0.01%
2023/12/08	20	123.00	20	122.00	121.50	0	9,510	0.00%
2023/12/07	2	122.00	0	0.00	121.50	2	9,597	0.02%
2023/12/06	18	123.17	3	122.50	122.50	15	9,693	0.15%
2023/12/04	1	125.50	0	0.00	124.00	1	9,548	0.01%
2023/12/01	1	127.00	0	0.00	126.50	1	9,487	0.01%
2023/11/30	6	131.00	6	128.50	129.00	0	9,439	0.00%
2023/11/29	10	130.80	6	128.08	129.00	4	9,273	0.04%
2023/11/28	0	0.00	5.1	129.07	132.50	-5.1	8,835	-0.06%
2023/11/27	1	119.00	0	0.00	120.50	1	8,525	0.01%
2023/11/24	2	126.50	2	126.50	125.00	0	8,391	0.00%
2023/11/22	22	125.32	20.1	124.41	123.50	1.9	8,077	0.02%
2023/11/21	0	0.00	2	119.50	120.00	-2	7,731	-0.03%
2023/11/20	40	118.39	43	119.59	118.50	-3	7,474	-0.04%
2023/11/17	12	105.88	13.1	107.93	114.00	-1.1	6,753	-0.02%
2023/11/16	0	0.00	6	101.83	104.00	-6	6,357	-0.09%
2023/11/15	14	99.85	13.1	100.39	101.00	0.9	6,083	0.01%
2023/11/14	32	94.02	31.2	93.56	95.00	0.8	5,613	0.01%
2023/11/13	1	85.90	2	87.40	87.40	-1	5,040	-0.02%
2023/11/09	5	85.98	3	86.53	86.20	2	4,887	0.04%
2023/11/08	0	0.00	3	86.67	85.20	-3	4,798	-0.06%
2023/11/07	6	87.72	6	87.33	87.80	0	4,648	0.00%
2023/11/06	5	84.78	6	84.57	84.60	-1	4,454	-0.02%
2023/11/03	1	82.20	1.3	81.70	82.30	-0.3	4,269	-0.01%
2023/11/02	0	0.00	1	83.40	82.50	-1	4,213	-0.02%
2023/10/31	1	82.20	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	1	80.00	81.60	-1	3,916	-0.03%
2023/10/26	1	79.40	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	80.50	81.10	-1	3,776	-0.03%
2023/10/24	1	79.60	0	0.00	79.20	1	3,782	0.03%
2023/10/20	0	0.00	1	81.10	80.70	-1	3,753	-0.03%
2023/10/19	1	82.00	0	0.00	82.00	1	3,700	0.03%
2023/10/18	0	0.00	1	80.40	79.70	-1	3,577	-0.03%
2023/10/17	3	80.17	0	0.00	79.50	3	3,552	0.08%
2023/10/16	1	77.00	0	0.00	77.00	1	3,472	0.03%
2023/10/11	1	81.30	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	2.2	81.52	81.20	-2.2	3,413	-0.06%
2023/09/27	1	80.20	4.1	80.27	77.80	-3.1	3,180	-0.10%
2023/09/26	1	79.30	0	0.00	77.40	1	3,067	0.03%
2023/09/21	2	79.60	0	0.00	78.70	2	3,040	0.07%
2023/09/20	2	80.80	2	82.40	79.10	0	2,972	0.00%
2023/09/19	3	81.60	2	81.45	81.40	1	2,883	0.03%
2023/09/18	9	83.04	7.2	84.52	82.30	1.8	2,756	0.07%
2023/09/14	0	0.00	1.3	77.50	78.40	-1.3	2,341	-0.06%
2023/09/13	1	75.70	1	75.20	76.90	0	2,285	0.00%
2023/09/12	1	77.80	1	75.80	76.00	0	2,250	0.00%
2023/09/11	5	77.86	6.2	77.13	79.00	-1.2	2,131	-0.05%
2023/09/06	2	74.90	1	74.50	74.80	1	2,032	0.05%
2023/09/05	7	74.64	6.3	75.58	75.00	0.7	1,975	0.04%
2023/09/04	0	0.00	4	72.73	73.70	-4	1,790	-0.22%
2023/08/31	1	72.20	0	0.00	72.40	1	1,793	0.06%
2023/08/29	0	0.00	1	69.20	70.00	-1	1,791	-0.06%
2023/08/18	1	71.70	0	0.00	70.00	1	2,004	0.05%
2023/08/17	0	0.00	4	70.58	71.10	-4	2,020	-0.20%
2023/08/16	4	69.98	1	70.10	69.40	3	2,040	0.15%
2023/08/15	0	0.00	0.5	69.04	69.30	-0.5	2,055	-0.02%
2023/08/14	0	0.00	6	66.28	65.70	-6	2,073	-0.29%
2023/08/04	0	0.00	1	72.10	72.10	-1	2,211	-0.05%
2023/08/01	1	73.30	0	0.00	73.00	1	2,412	0.04%
2023/07/28	1	73.10	0	0.00	73.10	1	2,435	0.04%
2023/07/27	0	0.00	1	73.30	72.50	-1	2,419	-0.04%
2023/07/26	1	69.10	0	0.00	68.80	1	2,367	0.04%
2023/07/24	1	71.50	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.70	0	0.00	71.90	1	2,454	0.04%
2023/07/07	2	75.90	0	0.00	75.40	2	3,481	0.06%
2023/07/04	0	0.00	0.1	77.80	78.50	-0.1	4,011	0.00%
2023/06/30	0	0.00	0	79.10	78.40	0	4,018	0.00%
2023/06/29	0	0.00	0.3	79.60	79.10	-0.3	4,028	-0.01%
2023/06/20	1	79.80	0	0.00	79.80	1	4,207	0.02%
2023/06/15	2	83.50	0	0.00	82.10	2	4,682	0.04%
2023/06/14	0.5	83.40	0	0.00	83.00	0.5	4,689	0.01%
2023/06/13	1	85.20	1	85.00	85.00	0	4,690	0.00%
2023/06/12	0	0.00	1	83.90	85.50	-1	4,682	-0.02%
2023/06/09	1	82.60	0	0.00	82.50	1	4,657	0.02%
2023/05/31	0	0.00	1	85.20	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	5	83.20	83.70	-5	4,962	-0.10%
2023/05/26	1	83.50	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0	0.00	2	82.80	82.90	-2	4,997	-0.04%
2023/05/24	0	0.00	1	82.80	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	2	82.25	82.40	-2	5,182	-0.04%
2023/05/22	3	81.03	1	81.90	81.00	2	5,231	0.04%
2023/05/19	1	80.00	0	0.00	80.10	1	5,370	0.02%
2023/05/18	0	0.00	2	80.00	79.70	-2	5,492	-0.04%
2023/05/16	0	0.00	2	77.40	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	0	74.10	74.30	0	5,379	0.00%
2023/05/11	1	74.10	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	2	76.20	75.70	-2	5,416	-0.04%
2023/05/09	2	74.40	0	0.00	73.80	2	5,407	0.04%
2023/05/08	3	77.80	0	0.00	76.00	3	5,381	0.06%
2023/05/02	1	78.00	1	78.50	79.80	0	5,400	0.00%
2023/04/28	1	79.30	1	81.60	79.10	0	5,442	0.00%
2023/04/27	3	78.67	2	78.90	78.90	1	5,371	0.02%
2023/04/26	0	0.00	11	77.39	78.70	-11	5,359	-0.21%
2023/04/25	1	79.20	10	79.10	79.00	-9	5,334	-0.17%
2023/04/24	0	0.00	1	82.50	82.20	-1	5,277	-0.02%
2023/04/21	1	81.90	0	0.00	81.50	1	5,285	0.02%
2023/04/20	0	0.00	1	84.50	83.20	-1	5,273	-0.02%
2023/04/19	3	86.23	20	85.90	85.10	-17	5,294	-0.32%
2023/04/18	0	0.00	1	89.10	87.80	-1	5,295	-0.02%
2023/04/17	1	89.80	1	90.20	89.30	0	5,247	0.00%
2023/04/14	4	90.73	3	89.70	89.40	1	5,271	0.02%
2023/04/13	5.3	88.38	19	88.33	87.80	-13.7	5,269	-0.26%
2023/04/12	10	91.01	4	91.25	91.40	6	5,117	0.12%
2023/04/11	13	86.94	37	86.22	86.90	-24	4,723	-0.51%
2023/04/10	4	82.89	0	0.00	81.70	4	4,506	0.09%
2023/04/07	9	82.77	26	83.19	83.00	-17	4,459	-0.38%
2023/04/06	0	76.40	0	0.00	78.00	0	4,231	0.00%
2023/03/30	4	77.65	7	77.59	77.50	-3	4,218	-0.07%
2023/03/29	3	77.33	0	0.00	77.10	3	4,226	0.07%
2023/03/28	5	79.16	5	79.34	78.80	0	4,247	0.00%
2023/03/27	2	79.40	3	78.77	78.50	-1	4,226	-0.02%
2023/03/24	2	77.90	2	78.30	78.50	0	4,260	0.00%
2023/03/23	1	77.60	0	0.00	77.50	1	4,255	0.02%
2023/03/22	4	79.33	3	79.30	78.80	1	4,202	0.02%
2023/03/21	14	82.49	1	79.80	80.90	13	4,105	0.32%
2023/03/20	15	76.63	16	77.97	81.00	-1	3,858	-0.03%
2023/03/17	1	75.80	6	76.67	76.00	-5	3,720	-0.13%
2023/03/16	2	74.40	2	75.45	74.60	0	3,706	0.00%
2023/03/14	1	75.60	1	74.80	74.80	0	3,704	0.00%
2023/03/13	11	76.08	0	0.00	76.30	11	3,722	0.30%
2023/03/09	0	0.00	1.1	77.07	76.30	-1.1	3,732	-0.03%
2023/03/08	0	0.00	11	76.05	76.10	-11	3,713	-0.30%
2023/03/07	2	76.35	0	0.00	76.10	2	3,711	0.05%
2023/03/06	1	76.10	0	0.00	75.80	1	3,708	0.03%
2023/03/03	1	75.00	2	75.05	75.00	-1	3,693	-0.03%
2023/03/02	1	75.50	10	75.00	74.70	-9	3,712	-0.24%
2023/03/01	5.1	75.56	6	76.08	76.90	-1	3,645	-0.03%
2023/02/24	5	73.18	3	72.20	71.90	2	3,589	0.06%
2023/02/23	2	73.60	2	74.40	74.20	0	3,562	0.00%
2023/02/22	2	73.30	0	0.00	73.20	2	3,597	0.06%
2023/02/21	0	0.00	20	77.20	77.00	-20	3,620	-0.55%
2023/02/20	6	74.13	6	74.65	75.20	0	3,691	0.00%
2023/02/17	30	73.60	11	73.63	74.00	19	4,151	0.46%
2023/02/16	13.1	69.90	3	72.67	72.60	10.1	4,027	0.25%
2023/02/14	12	70.41	12	69.67	69.50	0	4,204	0.00%
2023/02/10	3	69.87	0	0.00	69.50	3	5,014	0.06%
2023/02/09	4	71.03	1	70.50	70.50	3	5,118	0.06%
2023/02/08	42	71.29	11	71.51	71.50	31	5,150	0.60%
2023/02/07	13	69.00	15	70.72	70.70	-2	5,122	-0.04%
2023/02/06	23	70.66	22	68.94	68.80	1	5,101	0.02%
2023/02/03	1	70.20	0	0.00	69.60	1	5,106	0.02%
2023/02/02	50	70.38	1	70.30	70.30	49	5,155	0.95%
2023/02/01	1	68.30	1	67.80	68.40	0	5,177	0.00%
2023/01/31	1	67.10	2	66.90	66.90	-1	5,197	-0.02%
2023/01/11	1	63.80	1	64.10	64.00	0	5,609	0.00%
2023/01/09	1	64.20	1	64.00	63.50	0	6,065	0.00%
2023/01/04	1	63.20	0	0.00	62.20	1	5,993	0.02%
2022/12/22	0	0.00	1	57.30	58.10	-1	5,827	-0.02%
2022/12/21	1	57.00	0	0.00	56.60	1	5,854	0.02%
2022/12/20	0	0.00	2	56.80	56.50	-2	5,857	-0.03%
2022/12/15	0	0.00	1	62.70	62.60	-1	5,786	-0.02%
2022/12/12	0	0.00	6	62.63	62.60	-6	5,742	-0.10%
2022/12/06	0	0.00	1	67.00	66.10	-1	5,696	-0.02%
2022/12/02	0.2	68.00	0	0.00	68.00	0.2	5,654	0.00%
2022/12/01	2	67.85	1	67.90	68.00	1	5,641	0.02%
2022/11/29	2	64.60	2	64.30	64.30	0	5,610	0.00%
2022/11/24	2	65.90	3	66.10	66.10	-1	5,615	-0.02%
2022/11/22	1	63.90	0	0.00	63.60	1	5,568	0.02%
2022/11/18	1	69.10	0	0.00	67.60	1	5,540	0.02%
2022/11/17	0	0.00	2	68.35	68.30	-2	5,558	-0.04%
2022/11/16	13	66.81	11	67.93	69.00	2	5,487	0.04%
2022/11/15	11	63.87	9.7	62.62	67.40	1.4	5,320	0.03%
2022/11/11	0	0.00	1	76.80	75.00	-1	4,998	-0.02%
2022/11/10	1	75.00	0	0.00	75.00	1	4,862	0.02%
2022/11/09	5	77.66	5	76.56	76.80	0	4,819	0.00%
2022/11/08	0	0.00	2	76.50	76.50	-2	4,351	-0.05%
2022/11/07	4	69.30	2	69.25	69.60	2	4,334	0.05%
2022/11/04	1	67.20	0	0.00	66.60	1	4,277	0.02%
2022/11/02	0	0.00	1	68.20	67.80	-1	4,309	-0.02%
2022/10/31	1	68.80	1	68.10	68.50	0	4,354	0.00%
2022/10/28	1	69.20	3	69.10	67.00	-2	4,338	-0.05%
2022/10/27	8	71.86	6	72.35	72.90	2	4,307	0.05%
2022/10/25	1	70.40	1	68.60	68.60	0	4,422	0.00%
2022/10/24	1	70.80	1	69.70	69.50	0	4,469	0.00%
2022/10/20	3	73.80	2	73.75	74.00	1	4,546	0.02%
2022/10/19	2	73.95	2	74.20	74.90	0	4,500	0.00%
2022/10/17	0	0.00	5	66.10	70.80	-5	4,107	-0.12%
2022/10/13	7	62.21	7	62.24	60.00	0	4,016	0.00%
2022/10/12	2	64.75	2	65.70	65.70	0	4,029	0.00%
2022/10/11	0	65.90	0	0.00	65.40	0	4,023	0.00%
2022/10/07	2	68.30	2	67.90	67.90	0	4,017	0.00%
2022/09/07	2	69.50	0	0.00	68.30	2	4,991	0.04%
2022/09/06	0	0.00	4	70.10	69.50	-4	4,993	-0.08%
2022/09/02	0	0.00	1	75.40	76.10	-1	4,963	-0.02%
2022/08/31	2	74.90	0	0.00	77.00	2	4,952	0.04%
2022/08/29	1	75.10	2	74.60	74.30	-1	4,984	-0.02%
2022/08/26	0	0.00	1	78.10	77.30	-1	4,987	-0.02%
2022/08/25	1	78.40	0	0.00	78.10	1	5,040	0.02%
2022/08/24	1	79.50	0	0.00	78.00	1	5,252	0.02%
2022/08/18	13	75.96	12.1	77.41	77.80	0.9	5,075	0.02%
2022/08/15	0	0.00	0.1	78.00	78.50	-0.1	4,862	0.00%
2022/08/12	4	75.18	5.3	75.92	75.20	-1.3	4,746	-0.03%
2022/08/11	1	70.70	2.3	70.88	70.80	-1.3	4,603	-0.03%
2022/08/10	5	70.04	12	70.08	70.60	-7	4,606	-0.15%
2022/08/09	6	69.10	6	69.10	68.90	0	4,544	0.00%
2022/08/08	3	68.93	4	67.55	69.50	-1	4,547	-0.02%
2022/08/05	4	67.10	4	67.60	67.30	0	4,483	0.00%
2022/08/04	3	65.70	0	0.00	66.70	3	4,484	0.07%
2022/08/03	2	67.65	3	67.90	67.70	-1	4,456	-0.02%
2022/08/02	3	67.73	3	67.63	66.60	0	4,450	0.00%
2022/08/01	6	70.27	15	69.83	69.90	-9	4,395	-0.20%
2022/07/29	15	75.39	17	75.23	74.10	-2	4,285	-0.05%
2022/07/28	22.3	78.79	2	77.65	76.60	20.3	4,233	0.48%
2022/07/27	0	0.00	11	96.86	96.70	-11	4,070	-0.27%
2022/07/26	2	96.55	0	0.00	96.20	2	4,018	0.05%
2022/07/25	0	0.00	1	100.50	99.00	-1	4,036	-0.02%
2022/07/22	1	101.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	0.1	102.50	0	0.00	102.50	0.1	4,139	0.00%
2022/07/20	1.2	100.67	2	101.75	101.00	-0.8	4,284	-0.02%
2022/07/19	0.5	97.80	1	98.00	98.60	-0.5	4,288	-0.01%
2022/07/18	0	0.00	2	94.40	95.60	-2	4,245	-0.05%
2022/07/14	0	0.00	0.2	89.10	91.00	-0.2	4,246	0.00%
2022/07/13	0.2	89.50	0.5	89.30	89.30	-0.3	4,230	-0.01%
2022/07/12	0	0.00	5	87.80	86.60	-5	4,242	-0.12%
2022/07/08	1	91.20	0	0.00	90.60	1	4,246	0.02%
2022/07/07	1	86.10	1	87.40	87.80	0	4,192	0.00%
2022/07/06	8.6	87.14	14	87.36	86.20	-5.4	4,143	-0.13%
2022/07/05	1	85.40	2	86.75	86.50	-1	4,142	-0.02%
2022/07/04	1	85.10	1	86.00	83.70	0	4,137	0.00%
2022/07/01	2	86.00	1	83.00	81.90	1	4,170	0.02%
2022/06/30	1	91.30	1	90.60	90.00	0	4,076	0.00%
2022/06/29	0	0.00	3	94.10	93.80	-3	4,020	-0.07%
2022/06/28	0	0.00	1	95.30	94.70	-1	3,986	-0.03%
2022/06/24	1	93.80	1	93.20	93.70	0	3,952	0.00%
2022/06/23	3	92.17	1	93.10	91.70	2	3,908	0.05%
2022/06/22	2	93.85	4	94.75	91.70	-2	3,866	-0.05%
2022/06/21	0	0.00	2	95.85	97.50	-2	3,801	-0.05%
2022/06/20	0.1	96.10	1	97.00	93.60	-0.9	3,775	-0.02%
2022/06/17	2	102.25	0	0.00	102.00	2	3,668	0.05%
2022/06/16	0	0.00	1	107.00	107.00	-1	3,615	-0.03%
2022/06/15	1	115.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	113.50	1	114.50	116.00	0	3,636	0.00%
2022/06/09	1	117.50	1	118.00	117.50	0	3,667	0.00%
2022/06/08	2	121.50	2	118.50	118.50	0	3,680	0.00%
2022/06/07	0	0.00	1	120.00	120.00	-1	3,688	-0.03%
2022/06/06	1	119.00	1	120.00	119.00	0	3,691	0.00%
2022/06/02	1	121.50	0	0.00	119.00	1	3,742	0.03%
2022/06/01	6	123.25	2	123.00	121.00	4	3,709	0.11%
2022/05/26	0	0.00	3	110.17	109.50	-3	3,583	-0.08%
2022/05/25	1	110.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	0	0.00	3	109.50	109.50	-3	4,117	-0.07%
2022/05/23	0	0.00	1	113.00	113.00	-1	4,198	-0.02%
2022/05/20	3	117.67	2	116.50	115.50	1	4,183	0.02%
2022/05/19	4	117.75	3	116.17	118.50	1	4,166	0.02%
2022/05/18	2	119.50	3	118.67	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	2	114.25	115.00	-2	4,103	-0.05%
2022/05/16	2	114.75	0	0.00	113.00	2	4,113	0.05%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	115.50	114.50	-1	4,183	-0.02%
2022/05/05	1	121.50	0	0.00	119.50	1	4,177	0.02%
2022/05/03	1	115.50	1	117.50	117.00	0	4,139	0.00%
2022/04/29	2	118.25	2	117.00	116.00	0	4,183	0.00%
2022/04/28	1	116.00	0	0.00	115.50	1	4,171	0.02%
2022/04/27	3.2	112.56	4	113.75	116.00	-0.8	4,117	-0.02%
2022/04/26	21	122.79	13	120.96	119.00	8	4,020	0.20%
2022/04/25	0	0.00	1	118.00	118.50	-1	3,885	-0.03%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	126.00	2	122.75	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	1	122.00	122.50	-1	3,919	-0.03%
2022/04/19	2	122.50	1	121.50	121.00	1	4,027	0.02%
2022/04/13	1	127.00	1	128.50	128.50	0	4,267	0.00%
2022/04/12	1	126.50	2	126.50	128.00	-1	4,364	-0.02%
2022/04/08	1	132.50	2	131.25	131.00	-1	4,545	-0.02%
2022/04/07	3	134.00	1	138.50	131.00	2	4,502	0.04%
2022/04/01	0	0.00	1	143.50	145.00	-1	4,538	-0.02%
2022/03/31	0.2	146.50	0	0.00	146.00	0.2	4,634	0.00%
2022/03/25	1	153.50	1	149.50	149.50	0	4,806	0.00%
2022/03/24	1	150.50	0	0.00	152.00	1	4,901	0.02%
2022/03/21	2	151.00	0	0.00	150.00	2	5,207	0.04%
2022/03/18	0	0.00	15	149.00	149.00	-15	5,238	-0.29%
2022/03/16	0	0.00	1	143.00	145.00	-1	5,277	-0.02%
2022/03/15	3	144.50	0	0.00	144.00	3	5,332	0.06%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	1	144.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	1.1	149.00	148.00	-1.1	5,715	-0.02%
2022/03/09	1	144.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	4	143.25	0	0.00	142.50	4	5,897	0.07%
2022/03/03	1	157.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	1	155.50	2	156.75	156.50	-1	6,211	-0.02%
2022/03/01	2.1	152.79	2	153.00	153.50	0.1	6,202	0.00%
2022/02/25	4	159.38	4	152.38	152.00	0	6,280	0.00%
2022/02/24	1	158.00	6	156.25	156.00	-5	6,265	-0.08%
2022/02/23	3	152.17	6	152.92	154.50	-3	6,083	-0.05%
2022/02/22	1	145.00	4	145.25	146.00	-3	6,358	-0.05%
2022/02/21	1	148.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	1	147.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	149.50	1	148.50	149.50	0	8,303	0.00%
2022/02/16	3	148.50	3	148.50	147.50	0	8,404	0.00%
2022/02/15	5	147.50	0	0.00	146.00	5	8,455	0.06%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	3	153.83	0	0.00	153.50	3	8,699	0.03%
2022/02/09	0	0.00	1	156.50	156.50	-1	8,765	-0.01%
2022/02/08	0	0.00	6	151.08	153.00	-6	8,868	-0.07%
2022/02/07	4.3	144.93	0	0.00	146.50	4.3	8,910	0.05%
2022/01/26	2	146.00	0	0.00	145.50	2	8,992	0.02%
2022/01/25	4	146.38	0	0.00	145.00	4	9,153	0.04%
2022/01/24	0.1	147.00	0	0.00	149.50	0.1	9,426	0.00%
2022/01/21	2	150.00	0	0.00	149.50	2	9,663	0.02%
2022/01/20	5	153.50	1	153.50	154.00	4	10,078	0.04%
2022/01/19	0	0.00	9	155.11	155.00	-9	10,230	-0.09%
2022/01/18	0	0.00	2	159.50	155.50	-2	10,457	-0.02%
2022/01/14	2	151.02	1	152.00	152.00	1	10,633	0.01%
2022/01/13	4	155.88	2	155.75	155.00	2	11,031	0.02%
2022/01/12	4.4	156.09	3	154.00	156.00	1.4	11,081	0.01%
2022/01/11	6	159.50	1	160.00	159.00	5	11,147	0.04%
2022/01/10	2	161.50	5	163.40	163.50	-3	11,206	-0.03%
2022/01/07	3	159.83	0	0.00	159.00	3	11,373	0.03%
2022/01/06	2	165.00	0	0.00	163.00	2	11,458	0.02%
2022/01/05	9	168.94	1	170.00	167.50	8	11,517	0.07%
2022/01/04	19	175.42	12	176.33	172.50	7	11,520	0.06%
2022/01/03	3	174.00	13	174.46	176.50	-10	11,503	-0.09%
2021/12/30	0.6	171.50	0	0.00	171.50	0.6	11,577	0.01%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/28	4.4	172.91	2	172.00	171.00	2.4	12,314	0.02%
2021/12/27	2	166.50	5	170.30	173.00	-3	12,392	-0.02%
2021/12/24	5	169.70	1	167.50	167.50	4	12,543	0.03%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	8	173.75	8	171.69	171.00	0	12,757	0.00%
2021/12/20	4	171.50	3	174.17	170.50	1	12,865	0.01%
2021/12/17	3	171.17	12	172.08	170.00	-9	12,878	-0.07%
2021/12/16	24.1	171.79	30	172.87	173.00	-5.9	12,975	-0.05%
2021/12/15	0	0.00	19	166.47	167.50	-19	12,895	-0.15%
2021/12/14	3	163.17	1.2	163.25	160.50	1.8	12,907	0.01%
2021/12/10	3	164.33	2	168.50	165.50	1	13,087	0.01%
2021/12/09	4	171.88	2	169.50	169.00	2	13,075	0.02%
2021/12/08	2	175.00	1	174.00	173.00	1	13,121	0.01%
2021/12/07	1	178.50	3	177.00	173.00	-2	13,391	-0.01%
2021/12/06	1	174.50	0	0.00	172.50	1	13,493	0.01%
2021/12/03	3	170.17	4	169.50	170.50	-1	13,607	-0.01%
2021/12/02	22	169.11	1	171.50	166.50	21	13,776	0.15%
2021/12/01	3	166.33	34	167.24	169.50	-31	14,020	-0.22%
2021/11/30	23	166.54	2	166.25	166.00	21	14,345	0.15%
2021/11/29	4	161.50	17	161.00	163.50	-13	14,557	-0.09%
2021/11/26	1	163.00	1	163.00	162.50	0	14,708	0.00%
2021/11/25	1	170.50	1	169.50	168.00	0	15,011	0.00%
2021/11/24	5	168.60	5	168.60	169.00	0	15,081	0.00%
2021/11/23	10.1	172.21	8	170.94	169.00	2.1	15,233	0.01%
2021/11/22	17	175.65	21	175.05	176.50	-4	15,337	-0.03%
2021/11/19	10.2	175.71	12	177.04	172.50	-1.8	15,709	-0.01%
2021/11/18	29.4	178.16	16	178.69	173.50	13.4	15,879	0.08%
2021/11/17	5	164.20	17.3	167.61	171.50	-12.3	15,099	-0.08%
2021/11/16	1	155.50	0	0.00	156.00	1	14,940	0.01%
2021/11/15	0.1	159.00	10	158.50	156.50	-9.9	15,536	-0.06%
2021/11/12	6	155.67	7	156.36	155.00	-1	16,770	-0.01%
2021/11/11	12	154.08	9	154.06	154.50	3	16,996	0.02%
2021/11/10	1	152.50	0	0.00	152.50	1	17,198	0.01%
2021/11/09	1.1	155.02	1	156.50	155.50	0.1	17,489	0.00%
2021/11/08	7	150.21	11	151.09	152.00	-4	17,513	-0.02%
2021/11/05	3	147.67	4	147.63	148.50	-1	17,807	-0.01%
2021/11/04	3	146.00	1	145.50	144.50	2	18,007	0.01%
2021/11/03	1	146.50	2	147.50	148.50	-1	18,247	-0.01%
2021/11/02	20.1	148.21	10	146.85	144.00	10.1	18,473	0.05%
2021/11/01	14.2	155.25	7	151.79	150.00	7.2	18,641	0.04%
2021/10/29	13	162.58	16	164.91	160.00	-3	18,846	-0.02%
2021/10/28	12	166.25	7	164.71	164.00	5	19,154	0.03%
2021/10/27	8	157.50	8	157.06	158.50	0	19,858	0.00%
2021/10/26	9	154.28	14	154.68	152.50	-5	20,775	-0.02%
2021/10/25	1	144.50	0	0.00	149.00	1	21,535	0.00%
2021/10/22	2	150.00	3	148.33	148.00	-1	22,191	0.00%
2021/10/21	17	154.71	17	154.21	151.00	0	22,793	0.00%
2021/10/20	4	145.75	5	146.60	147.00	-1	23,424	0.00%
2021/10/19	2	146.75	2	146.50	145.50	0	24,926	0.00%
2021/10/15	6	141.25	0	0.00	141.00	6	25,649	0.02%
2021/10/14	2	138.75	6	139.42	139.00	-4	25,598	-0.02%
2021/10/13	2	135.25	0	0.00	134.00	2	25,541	0.01%
2021/10/12	3	141.00	0	0.00	139.00	3	25,547	0.01%
2021/10/08	4	144.75	0	0.00	145.00	4	25,639	0.02%
2021/10/07	2	146.00	4	148.50	147.00	-2	25,668	-0.01%
2021/10/06	7.1	143.68	0	0.00	140.00	7.1	25,703	0.03%
2021/10/05	3	143.50	4	144.25	150.50	-1	25,490	0.00%
2021/10/04	2.1	143.14	2	145.00	139.50	0.1	25,173	0.00%
2021/09/29	2.1	155.00	0	0.00	153.50	2.1	25,212	0.01%
2021/09/28	4	163.13	0	0.00	162.00	4	25,688	0.02%
2021/09/27	3	167.33	0	0.00	168.00	3	25,883	0.01%
2021/09/24	0	0.00	3	164.00	164.00	-3	26,181	-0.01%
2021/09/23	2.1	158.81	7	158.86	161.00	-4.9	26,339	-0.02%
2021/09/22	2	160.50	1	163.00	160.50	1	26,604	0.00%
2021/09/17	0	0.00	1	167.00	169.50	-1	26,950	0.00%
2021/09/16	4	166.25	2	169.00	165.50	2	27,110	0.01%
2021/09/15	3.3	167.15	5	168.80	165.00	-1.7	27,266	-0.01%
2021/09/14	3	177.00	2	176.75	176.50	1	27,647	0.00%
2021/09/13	4.1	178.18	1	176.50	175.00	3.1	28,072	0.01%
2021/09/10	12	184.38	7	184.00	179.00	5	28,528	0.02%
2021/09/09	3.1	175.60	10	177.75	179.50	-6.9	28,530	-0.02%
2021/09/08	0.1	170.00	2	175.00	169.00	-1.9	28,671	-0.01%
2021/09/07	6.1	176.98	3	176.00	176.50	3.1	29,141	0.01%
2021/09/06	21.1	174.28	21	175.12	174.50	0.1	29,420	0.00%
2021/09/03	8.2	185.53	4	184.13	180.50	4.2	29,785	0.01%
2021/09/02	4.2	186.78	2	187.25	186.00	2.2	30,498	0.01%
2021/09/01	2	193.25	1	195.00	195.50	1	31,476	0.00%
2021/08/31	3	195.83	3	192.33	191.50	0	32,096	0.00%
2021/08/30	2	190.75	1	189.00	189.00	1	32,647	0.00%
2021/08/27	2	188.75	2	190.00	190.50	0	33,242	0.00%
2021/08/26	3.2	191.28	1	189.50	190.50	2.2	34,115	0.01%
2021/08/25	3	191.17	5	191.30	193.50	-2	35,424	-0.01%
2021/08/24	20.1	197.93	6	192.92	190.00	14.1	35,921	0.04%
2021/08/23	4	198.75	8	200.13	202.00	-4	36,217	-0.01%
2021/08/20	12.2	192.38	8	193.56	190.50	4.2	36,492	0.01%
2021/08/19	31.1	198.52	21	201.64	189.50	10.1	36,702	0.03%
2021/08/18	33.2	197.40	24	199.10	208.00	9.2	36,877	0.02%
2021/08/17	9	209.28	9	209.28	207.50	0	37,064	0.00%
2021/08/13	19	234.42	14	231.39	224.00	5	38,240	0.01%
2021/08/12	5	237.90	0	0.00	236.50	5	38,758	0.01%
2021/08/11	15.2	242.33	9	240.17	237.00	6.2	39,687	0.02%
2021/08/10	15.3	250.66	15	253.53	248.50	0.3	39,841	0.00%
2021/08/09	16	264.13	7	260.71	252.00	9	40,193	0.02%
2021/08/06	10	263.80	8	268.56	269.50	2	41,121	0.00%
2021/08/05	15	267.70	14	267.25	265.50	1	41,868	0.00%
2021/08/04	8	276.06	7	274.93	274.00	1	42,818	0.00%
2021/08/03	17	285.21	13	284.77	282.50	4	42,779	0.01%
2021/08/02	24	287.67	21	290.86	280.00	3	42,832	0.01%
2021/07/30	20	280.11	23	285.54	276.50	-3	42,231	-0.01%
2021/07/29	17.1	266.14	15	264.77	275.00	2.1	41,722	0.01%
2021/07/28	15	269.80	8	269.44	261.00	7	41,284	0.02%
2021/07/27	27	280.20	26	278.67	290.00	1	41,322	0.00%
2021/07/26	15	280.27	15	280.73	276.00	0	40,993	0.00%
2021/07/23	17	263.06	36	265.08	270.50	-19	40,197	-0.05%
2021/07/22	2	237.00	20	236.78	246.00	-18	39,107	-0.05%
2021/07/21	6	221.17	3	218.83	224.00	3	38,837	0.01%
2021/07/20	2	216.50	1	223.00	214.00	1	39,098	0.00%
2021/07/19	0	0.00	6	224.50	226.00	-6	39,414	-0.02%
2021/07/16	6	224.83	1	220.50	225.50	5	39,721	0.01%
2021/07/15	2	217.00	0	0.00	224.50	2	40,297	0.00%
2021/07/14	2	206.00	2	215.00	215.50	0	41,013	0.00%
2021/07/13	14.1	215.42	1	225.00	210.00	13.1	41,311	0.03%
2021/07/12	0	0.00	3	225.67	221.00	-3	42,235	-0.01%
2021/07/09	8	221.94	4	222.50	220.50	4	43,038	0.01%
2021/07/08	2	224.75	0	0.00	225.00	2	43,962	0.00%
2021/07/07	4	230.88	1	226.50	224.00	3	44,613	0.01%
2021/07/06	6	233.00	9	234.17	231.00	-3	45,041	-0.01%
2021/07/05	11	239.23	14	240.00	238.50	-3	45,758	-0.01%
2021/07/02	5	228.80	5	227.00	228.00	0	45,754	0.00%
2021/07/01	4	227.63	2	230.25	222.00	2	45,948	0.00%
2021/06/30	1	226.50	6	225.58	226.00	-5	46,289	-0.01%
2021/06/29	18	231.44	9	231.06	219.00	9	46,999	0.02%
2021/06/28	3	228.00	7	230.29	233.00	-4	46,737	-0.01%
2021/06/25	0	0.00	1	219.00	220.00	-1	46,470	0.00%
2021/06/24	4	217.13	5	217.50	217.00	-1	46,369	0.00%
2021/06/23	18	222.53	19	223.61	217.50	-1	46,246	0.00%
2021/06/22	12	214.83	16	212.97	212.50	-4	45,753	-0.01%
2021/06/21	19	213.97	9	211.78	208.00	10	45,360	0.02%
2021/06/18	4	228.88	5	229.10	222.50	-1	44,912	0.00%
2021/06/17	10	224.00	10	224.90	228.50	0	44,681	0.00%
2021/06/16	9	233.39	4	230.38	223.00	5	44,410	0.01%
2021/06/15	15	244.23	18	244.64	242.50	-3	43,982	-0.01%
2021/06/11	9	240.61	6	243.42	241.00	3	44,896	0.01%
2021/06/10	15	246.63	8	243.56	240.00	7	44,973	0.02%
2021/06/09	20	239.23	20	241.18	248.00	0	44,862	0.00%
2021/06/08	5	239.60	4	243.00	230.50	1	44,752	0.00%
2021/06/07	15	229.87	17	229.71	238.00	-2	44,289	0.00%
2021/06/04	8	231.63	18	230.72	226.50	-10	43,743	-0.02%
2021/06/03	27	227.13	16	226.22	230.00	11	43,243	0.03%
2021/06/02	36	228.93	23	228.26	216.00	13	42,269	0.03%
2021/06/01	9	229.61	7.2	230.67	232.50	1.8	40,906	0.00%
2021/05/31	18	207.64	33	208.64	211.50	-15	39,973	-0.04%
2021/05/28	13	204.23	19	201.89	199.50	-6	39,364	-0.02%
2021/05/27	16	198.22	16	198.16	200.00	0	39,070	0.00%
2021/05/26	38	200.62	38	196.75	192.50	0	38,520	0.00%
2021/05/25	53	199.43	54.1	201.45	199.50	-1.1	37,898	0.00%
2021/05/24	38	180.84	30	184.57	190.00	8	36,643	0.02%
2021/05/21	8	170.19	5	173.20	176.00	3	35,838	0.01%
2021/05/20	7.1	172.81	6	173.92	169.00	1.1	35,635	0.00%
2021/05/19	22	173.64	20	170.99	179.00	2	35,152	0.01%
2021/05/18	6	160.00	11	158.86	163.00	-5	34,334	-0.01%
2021/05/17	19	157.71	15	154.93	148.50	4	34,113	0.01%
2021/05/14	22	178.84	18	179.36	164.50	4	33,842	0.01%
2021/05/13	17	168.82	25	165.06	171.00	-8	32,760	-0.02%
2021/05/12	24	160.58	15	157.63	161.00	9	31,940	0.03%
2021/05/11	5	168.58	3	168.97	162.50	2	30,804	0.01%
2021/05/10	14	184.50	12	184.08	180.50	2	30,623	0.01%
2021/05/07	8	182.00	10	181.95	183.00	-2	30,225	-0.01%
2021/05/06	6	175.25	8	175.81	171.00	-2	29,853	-0.01%
2021/05/05	20	179.33	15	180.93	172.50	5	29,380	0.02%
2021/05/04	8	184.06	13	178.08	191.50	-5	29,111	-0.02%
2021/05/03	7	185.36	10	187.40	179.50	-3	28,545	-0.01%
2021/04/29	3	200.00	1	200.50	199.00	2	28,395	0.01%
2021/04/28	6	202.17	10	202.16	201.00	-4	28,586	-0.01%
2021/04/27	3	203.67	3	200.33	195.50	0	28,353	0.00%
2021/04/26	19	196.58	20.4	195.70	196.50	-1.4	28,220	0.00%
2021/04/23	9.3	185.21	10	183.60	193.50	-0.7	28,108	0.00%
2021/04/22	8	183.31	10	185.90	176.00	-2	28,446	-0.01%
2021/04/21	13.1	174.36	11.2	180.17	179.00	1.9	28,387	0.01%
2021/04/20	26	198.31	16	192.13	182.00	10	27,900	0.04%
2021/04/19	7.1	199.93	8	200.13	198.50	-0.9	27,235	0.00%
2021/04/16	16.5	228.86	9	232.61	220.50	7.5	27,122	0.03%
2021/04/15	10	209.40	8	208.81	220.00	2	26,314	0.01%
2021/04/14	5	200.30	4	200.63	200.00	1	25,679	0.00%
2021/04/13	10	211.30	8	213.75	202.50	2	24,924	0.01%
2021/04/12	17	210.38	28	208.29	202.50	-11	24,342	-0.05%
2021/04/09	31	235.87	17	227.85	225.00	14	23,930	0.06%
2021/04/08	15	232.43	20	232.35	236.50	-5	23,464	-0.02%
2021/04/07	22	216.32	20.1	216.28	215.00	1.9	23,107	0.01%
2021/04/06	21	214.38	21	216.05	218.50	0	22,891	0.00%
2021/04/01	21	187.14	19	191.11	199.00	2	22,675	0.01%
2021/03/31	7	186.50	1	192.00	181.00	6	22,011	0.03%
2021/03/30	2.2	174.91	3	179.67	183.50	-0.8	22,479	0.00%
2021/03/29	0	0.00	1	174.00	174.00	-1	22,643	0.00%
2021/03/26	5	151.60	1	158.50	158.50	4	23,226	0.02%
2021/03/25	0	0.00	2	144.50	144.50	-2	23,434	-0.01%
2021/03/22	0.1	153.50	1	158.00	154.00	-1	24,108	0.00%
2021/03/19	4	152.13	4	147.50	159.00	0	24,041	0.00%
2021/03/18	1	152.00	4	151.38	152.50	-3	23,912	-0.01%
2021/03/17	13	143.85	10	140.45	139.00	3	23,843	0.01%
2021/03/16	11	144.00	11	147.32	148.50	0	22,616	0.00%
2021/03/15	10	130.45	11	131.32	135.00	-1	21,961	0.00%
2021/03/12	19	117.45	19	119.74	123.00	0	21,016	0.00%
2021/03/11	2	108.50	8	105.75	112.00	-6	19,953	-0.03%
2021/03/10	5	105.00	3	103.17	102.00	2	19,630	0.01%
2021/03/09	1	100.50	0	0.00	100.00	1	19,296	0.01%
2021/03/08	5	101.50	5	97.60	96.10	0	19,365	0.00%
2021/03/05	12	99.37	5	100.00	99.20	7	19,397	0.04%
2021/03/04	5	101.00	5.7	102.00	101.50	-0.7	19,409	0.00%
2021/03/03	10	102.50	11	101.18	101.00	-1	19,427	-0.01%
2021/03/02	1.1	106.88	1	107.00	104.50	0.1	19,354	0.00%
2021/02/26	5	98.20	5	99.90	99.80	0	19,082	0.00%
2021/02/25	2	105.00	1	104.50	101.00	1	18,950	0.01%
2021/02/23	8	109.44	11	109.27	113.50	-3	18,669	-0.02%
2021/02/22	1	105.50	0	0.00	109.00	1	18,470	0.01%
2021/02/19	9	100.37	11	101.29	99.70	-2	18,188	-0.01%
2021/02/18	6	98.77	8	99.11	99.30	-2	17,890	-0.01%
2021/02/17	1	95.00	2	95.30	94.80	-1	17,744	-0.01%
2021/02/05	7	86.43	12	86.94	88.30	-5	17,606	-0.03%
2021/02/04	3	84.10	0	0.00	83.10	3	17,491	0.02%
2021/02/03	3	83.40	3	84.43	83.60	0	17,453	0.00%
2021/02/02	1	82.60	0	0.00	81.90	1	17,654	0.01%
2021/01/29	3.1	87.93	0	0.00	84.00	3.1	17,492	0.02%
2021/01/28	0	0.00	1	90.20	88.40	-1	17,286	-0.01%
2021/01/27	0.1	90.80	0	0.00	90.80	0.1	17,175	0.00%
2021/01/26	2	92.00	1	92.50	90.80	1	17,215	0.01%
2021/01/25	5	97.52	0	0.00	95.60	5	16,996	0.03%
2021/01/22	18	100.16	13	100.46	101.00	5	17,006	0.03%
2021/01/21	3	97.20	1	97.80	97.90	2	16,945	0.01%
2021/01/20	3	103.37	0	0.00	98.60	3	16,813	0.02%
2021/01/19	1	109.00	1	111.00	109.50	0	16,898	0.00%
2021/01/18	3	107.33	2	111.00	108.50	1	16,782	0.01%
2021/01/15	3	107.83	5	110.70	110.50	-2	16,420	-0.01%
2021/01/14	0	0.00	3.4	103.94	106.00	-3.4	15,638	-0.02%
2021/01/13	2	94.55	6	98.70	96.60	-4	15,309	-0.03%
2021/01/12	9	97.50	3	93.30	93.50	6	15,066	0.04%
2021/01/11	11	95.08	13	96.22	98.00	-2	14,830	-0.01%
2021/01/08	12	92.30	22	92.48	92.90	-10	14,485	-0.07%
2021/01/07	6	91.58	10	89.85	91.90	-4	14,161	-0.03%
2021/01/06	12	90.42	8	88.34	86.10	4	13,867	0.03%
2021/01/05	6	88.97	3	88.30	87.90	3	13,629	0.02%
2021/01/04	2	91.95	1	90.70	90.70	1	13,423	0.01%
2020/12/31	12	97.39	6	96.52	93.50	6	13,225	0.05%
2020/12/30	6	95.82	6	97.25	95.10	0	12,730	0.00%
2020/12/29	5	98.28	4	96.55	95.50	1	12,492	0.01%
2020/12/28	12	97.57	10	98.30	99.00	2	12,246	0.02%
2020/12/25	7	89.24	12	90.27	91.50	-5	11,791	-0.04%
2020/12/24	13	87.02	8	86.50	87.50	5	11,465	0.04%
2020/12/23	7	79.56	8	81.56	85.00	-1	10,799	-0.01%
2020/12/22	19	83.66	14	83.52	77.50	5	10,442	0.05%
2020/12/21	4	76.65	4	77.95	80.80	0	9,725	0.00%
2020/12/18	9	72.57	8	72.96	73.50	1	9,411	0.01%
2020/12/17	4	71.23	9	71.70	72.20	-5	9,180	-0.05%
2020/12/16	6	70.57	4	69.80	68.40	2	8,966	0.02%
2020/12/15	3.2	69.00	5	68.74	67.70	-1.8	8,530	-0.02%
2020/12/14	2	69.20	2	70.00	68.50	0	8,452	0.00%
2020/12/11	5	68.96	8	68.33	68.70	-3	8,405	-0.04%
2020/12/10	0	0.00	10	68.10	67.50	-10	8,237	-0.12%
2020/12/09	10	69.95	12	69.58	69.90	-2	8,013	-0.02%
2020/12/08	2	65.75	2	66.20	66.50	0	7,848	0.00%
2020/12/07	1	64.50	7	63.39	65.10	-6	7,784	-0.08%
2020/12/04	6	67.37	0	0.00	64.80	6	7,756	0.08%
2020/12/03	5	67.20	2	67.20	67.40	3	7,653	0.04%
2020/12/02	10	68.91	14	67.99	66.50	-4	7,624	-0.05%
2020/12/01	21.1	66.55	8	66.38	65.70	13.1	7,342	0.18%
2020/11/30	21	64.48	28	65.45	66.60	-7	7,166	-0.10%
2020/11/27	6	62.82	8	62.44	62.50	-2	6,971	-0.03%
2020/11/26	10	61.95	12	62.13	61.90	-2	6,865	-0.03%
2020/11/25	2	61.40	1	59.00	59.10	1	6,848	0.01%
2020/11/24	1	59.90	3	60.93	60.90	-2	6,805	-0.03%
2020/11/23	13	60.85	1	61.50	60.10	12	6,790	0.18%
2020/11/20	1	58.10	3	58.67	59.80	-2	6,750	-0.03%
2020/11/19	4	59.23	3.7	58.94	58.40	0.3	6,661	0.00%
2020/11/18	1.3	57.31	2	57.80	57.20	-0.7	6,590	-0.01%
2020/11/17	1	56.90	50	57.04	57.40	-49	6,694	-0.73%
2020/11/16	51	56.77	0	0.00	57.00	51	6,670	0.76%
2020/11/13	0	0.00	3	57.50	57.10	-3	6,614	-0.05%
2020/11/12	6	56.78	2	57.50	55.00	4	6,515	0.06%
2020/11/11	4	55.68	3	55.67	56.30	1	6,390	0.02%
2020/11/10	3	56.37	1	57.30	56.30	2	6,437	0.03%
2020/11/09	0	0.00	4	53.40	54.80	-4	6,022	-0.07%
2020/11/06	1	50.50	1	50.00	49.90	0	5,797	0.00%
2020/11/05	10	49.88	0	0.00	50.30	10	5,845	0.17%
2020/11/04	0	0.00	0.7	50.10	50.40	-0.7	5,846	-0.01%
2020/11/03	13	50.17	9	50.58	49.70	4	5,814	0.07%
2020/11/02	1	51.30	1	51.80	52.00	0	5,817	0.00%
2020/10/30	5	52.80	2	53.30	51.20	3	5,847	0.05%
2020/10/29	0	0.00	1	52.30	52.50	-1	5,939	-0.02%
2020/10/28	0	0.00	3	50.57	51.20	-3	5,850	-0.05%
2020/10/27	3	48.72	1	49.05	48.40	2	5,502	0.04%
2020/10/26	3	46.75	1.7	47.36	47.00	1.3	5,212	0.02%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	2	33.55	33.80	-2	5,092	-0.04%
2020/10/12	1	33.05	0	0.00	32.60	1	5,098	0.02%
2020/10/08	2	33.80	1	33.85	34.15	1	5,174	0.02%
2020/10/06	3	33.55	2	33.80	33.50	1	5,610	0.02%
2020/09/30	2	32.35	2	32.53	32.70	0	5,976	0.00%
2020/09/29	2	32.75	2	32.30	32.30	0	6,154	0.00%
2020/09/28	2	31.25	2	31.90	31.75	0	6,419	0.00%
2020/09/25	0	0.00	1	32.25	30.55	-1	6,892	-0.01%
2020/09/24	0	0.00	5	33.00	32.05	-5	7,514	-0.07%
2020/09/23	5	33.40	5	33.80	33.30	0	7,630	0.00%
2020/09/22	7	33.60	0	0.00	33.60	7	7,661	0.09%
2020/09/17	0	0.00	1	33.30	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	1	33.30	33.00	-1	8,187	-0.01%
2020/09/15	2	33.20	2	33.35	33.05	0	8,308	0.00%
2020/09/10	1	33.50	0	0.00	32.65	1	8,504	0.01%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/03	0	0.00	2	33.13	32.90	-2	9,178	-0.02%
2020/09/02	0	0.00	3	32.78	32.90	-3	9,233	-0.03%
2020/09/01	1	32.50	1	32.65	32.55	0	9,341	0.00%
2020/08/31	3	33.92	2	33.30	33.05	1	9,520	0.01%
2020/08/28	0	0.00	5	32.05	32.70	-5	9,623	-0.05%
2020/08/26	0	0.00	7	33.20	33.00	-7	9,797	-0.07%
2020/08/25	5	33.85	1	33.75	33.25	4	9,811	0.04%
2020/08/24	1	33.15	0	0.00	33.20	1	9,816	0.01%
2020/08/20	1	34.00	0	0.00	32.95	1	9,864	0.01%
2020/08/19	4	36.53	0	0.00	35.95	4	9,753	0.04%
2020/08/17	2	37.03	1	37.25	37.30	1	9,709	0.01%
2020/08/13	1	37.35	4	38.10	36.85	-3	9,891	-0.03%
2020/08/12	0	0.00	4	37.34	37.95	-4	9,990	-0.04%
2020/08/10	4	37.19	0	0.00	37.00	4	10,113	0.04%
2020/08/07	3	37.72	3	37.93	37.90	0	10,364	0.00%
2020/08/06	2	38.38	2	39.05	37.50	0	11,129	0.00%
2020/08/05	0	0.00	5	38.16	38.45	-5	11,261	-0.04%
2020/08/03	0	0.00	1	37.40	37.00	-1	11,809	-0.01%
2020/07/31	1	37.35	6	37.18	36.85	-5	12,486	-0.04%
2020/07/30	5	36.85	2	36.75	36.70	3	12,943	0.02%
2020/07/28	12	36.83	8	36.19	35.55	4	13,258	0.03%
2020/07/27	0	0.00	3	36.90	36.70	-3	13,268	-0.02%
2020/07/24	10	37.75	3	38.15	36.00	7	13,356	0.05%
2020/07/23	24	37.95	32	37.40	38.00	-8	13,411	-0.06%
2020/07/22	5	36.60	1	36.75	36.20	4	13,559	0.03%
2020/07/21	2	36.45	0	0.00	36.20	2	13,699	0.01%
2020/07/20	0	0.00	7	35.09	35.85	-7	13,805	-0.05%
2020/07/15	2	37.35	0	0.00	36.85	2	14,073	0.01%
2020/07/14	2	37.88	0	0.00	37.60	2	14,035	0.01%
2020/07/13	7	38.01	3	38.50	38.35	4	13,921	0.03%
2020/07/10	10	37.35	2	37.78	36.50	8	13,910	0.06%
2020/07/09	3	37.02	0	0.00	37.20	3	13,865	0.02%
2020/07/08	2	37.33	2	38.13	37.60	0	13,782	0.00%
2020/07/07	3	37.65	8	36.80	37.05	-5	13,740	-0.04%
2020/07/06	6	38.05	0	0.00	38.05	6	13,518	0.04%
2020/07/03	2	35.38	28	35.02	36.95	-26	13,152	-0.20%
2020/07/02	0	0.00	3	33.43	33.70	-3	12,618	-0.02%
2020/07/01	0	0.00	1	32.70	32.50	-1	12,526	-0.01%
2020/06/29	1	32.60	0	0.00	32.10	1	12,586	0.01%
2020/06/24	5	34.19	3	34.27	33.40	2	12,549	0.02%
2020/06/23	6	33.72	13	33.70	34.10	-7	12,422	-0.06%
2020/06/22	13	33.02	0	0.00	32.65	13	12,237	0.11%
2020/06/18	0	0.00	3	32.47	32.40	-3	12,136	-0.02%
2020/06/17	1	32.30	1	32.35	32.15	0	12,097	0.00%
2020/06/16	5	32.19	0	0.00	32.15	5	12,131	0.04%
2020/06/15	3	32.77	3	33.25	32.30	0	12,122	0.00%
2020/06/11	3	32.27	2	33.05	31.65	1	12,006	0.01%
2020/06/10	2	32.50	4	32.80	32.45	-2	11,876	-0.02%
2020/06/09	4	32.46	5	32.70	32.45	-1	12,063	-0.01%
2020/06/08	6	32.38	14	32.56	32.25	-8	12,309	-0.06%
2020/06/05	44	32.95	15	32.74	32.65	29	12,621	0.23%
2020/06/04	6	32.37	2	32.30	32.30	4	12,878	0.03%
2020/06/03	1	32.20	17	31.38	32.20	-16	12,993	-0.12%
2020/06/01	1	30.80	7	30.76	30.80	-6	13,257	-0.05%
2020/05/29	1	30.40	0	0.00	30.35	1	13,309	0.01%
2020/05/28	0	0.00	5	31.15	30.15	-5	13,487	-0.04%
2020/05/27	1	30.80	0	0.00	30.80	1	13,504	0.01%
2020/05/26	1	30.75	1	31.25	30.75	0	13,571	0.00%
2020/05/25	3	30.80	1	31.00	30.85	2	13,651	0.01%
2020/05/22	2	31.38	0	0.00	31.10	2	13,957	0.01%
2020/05/21	0	0.00	1	32.30	32.30	-1	13,961	-0.01%
2020/05/20	1	31.65	1	31.90	32.00	0	13,923	0.00%
2020/05/19	11	32.12	12	32.11	31.85	-1	13,972	-0.01%
2020/05/18	1	30.35	0	0.00	30.00	1	13,885	0.01%
2020/05/14	0	0.00	1	31.25	31.15	-1	14,552	-0.01%
2020/05/13	17	30.52	43	29.79	31.60	-26	14,457	-0.18%
2020/05/12	14	31.78	6	31.73	32.10	8	13,689	0.06%
2020/05/11	5	32.90	4	32.53	31.95	1	13,404	0.01%
2020/05/08	21	35.92	10	35.21	35.50	11	13,050	0.08%
2020/05/07	3	36.55	22	35.99	36.50	-19	12,651	-0.15%
2020/05/06	24	34.96	10	35.50	35.00	14	11,977	0.12%
2020/05/05	20	33.60	2	34.50	33.70	18	11,439	0.16%
2020/04/30	9	31.79	4	32.01	32.20	5	11,116	0.04%
2020/04/29	2	32.10	2	32.50	32.05	0	11,001	0.00%
2020/04/28	1	31.40	0	0.00	31.45	1	10,887	0.01%
2020/04/27	0	0.00	2	34.43	33.15	-2	10,629	-0.02%
2020/04/21	0	0.00	1	30.50	30.15	-1	10,212	-0.01%
2020/04/15	2	34.78	6	34.03	33.00	-4	10,158	-0.04%
2020/04/14	3	32.98	3	33.08	33.40	0	9,868	0.00%
2020/04/10	4	31.43	2	31.60	31.35	2	9,633	0.02%
2020/04/09	3	31.00	3	31.27	31.40	0	9,501	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/25	22	27.05	22	26.90	26.70	0	8,942	0.00%
2020/03/12	5	30.50	0	0.00	28.95	5	8,308	0.06%
2020/03/11	4	32.39	14	32.06	32.15	-10	8,032	-0.12%
2020/03/10	1	31.25	1	31.40	31.15	0	7,669	0.00%
2020/03/06	14	32.65	2	32.53	33.05	12	7,047	0.17%
2020/03/05	0	0.00	2	30.60	31.00	-2	6,669	-0.03%
2020/02/26	0	0.00	11	29.87	30.15	-11	6,680	-0.16%
2020/02/25	12	29.35	11	29.42	29.35	1	6,769	0.01%
2020/02/21	2	31.40	2	31.55	31.55	0	6,512	0.00%
2020/02/20	3	31.45	3	31.70	31.30	0	6,546	0.00%
2020/02/19	7	31.43	7	31.66	31.80	0	6,446	0.00%
2020/02/17	2	30.33	6	30.08	31.20	-4	6,005	-0.07%
2020/02/14	2	27.90	2	28.40	28.40	0	5,467	0.00%
2020/02/12	0	0.00	3	25.25	26.05	-3	5,171	-0.06%
2020/02/10	2	24.43	0	0.00	24.30	2	5,357	0.04%
2020/02/06	0	0.00	2	25.58	25.55	-2	5,398	-0.04%
2020/01/31	5	25.50	0	0.00	25.50	5	5,467	0.09%
2020/01/16	3	26.38	0	0.00	26.70	3	5,429	0.06%
2020/01/10	17	25.49	17	25.49	25.60	0	5,054	0.00%
2020/01/09	41	24.50	42	24.48	24.85	-1	4,879	-0.02%
2020/01/03	0	0.00	2	23.75	23.75	-2	4,703	-0.04%
2019/12/31	0	0.00	56	23.72	23.80	-56	4,664	-1.20%
2019/12/27	0	0.00	1	23.65	23.70	-1	4,633	-0.02%
2019/12/26	1	23.50	30	23.56	23.65	-29	4,622	-0.63%
2019/12/25	0	0.00	1	23.55	23.50	-1	4,604	-0.02%
2019/12/24	0	0.00	1	23.70	23.40	-1	4,607	-0.02%
2019/12/23	5	23.45	0	0.00	23.40	5	4,582	0.11%
2019/12/20	10	24.38	0	0.00	24.15	10	4,497	0.22%
2019/12/19	5	25.00	0	0.00	25.00	5	4,424	0.11%
2019/12/18	2	24.70	1	24.80	24.75	1	4,409	0.02%
2019/12/17	11	24.67	0	0.00	24.40	11	4,394	0.25%
2019/12/13	0	0.00	2	25.00	24.70	-2	4,325	-0.05%
2019/12/12	54	25.11	7	25.21	25.25	47	4,300	1.09%
2019/12/11	6	25.52	1	25.80	25.25	5	4,192	0.12%
2019/12/10	2	25.50	4	25.83	26.00	-2	4,130	-0.05%
2019/12/09	1	25.65	0	0.00	25.60	1	4,095	0.02%
2019/12/05	3	25.95	1	26.05	25.75	2	4,015	0.05%
2019/12/04	2	26.58	0	0.00	26.25	2	3,948	0.05%
2019/12/03	1	26.50	3	25.75	26.50	-2	3,903	-0.05%
2019/12/02	2	25.78	0	0.00	25.80	2	3,803	0.05%
2019/11/29	6	26.50	9	26.22	26.20	-3	3,779	-0.08%
2019/11/28	12	26.25	12	26.26	26.30	0	3,710	0.00%
2019/11/27	7	25.89	1	25.40	26.10	6	3,641	0.16%
2019/11/26	1	26.00	0	0.00	25.70	1	3,573	0.03%
2019/11/25	24	26.02	26	25.98	25.80	-2	3,521	-0.06%
2019/11/22	6	25.61	19	25.50	25.50	-13	3,237	-0.40%
2019/11/21	21	24.97	5	24.85	25.00	16	3,016	0.53%
2019/11/20	7	24.61	15	24.55	24.75	-8	2,943	-0.27%
2019/11/19	15	25.27	11	24.32	23.85	4	2,829	0.14%
2019/11/18	4	24.60	0	0.00	24.80	4	2,650	0.15%
2019/11/15	0	0.00	1	24.00	24.05	-1	2,588	-0.04%
2019/11/14	7	23.90	5	23.61	23.55	2	2,534	0.08%
2019/11/13	0	0.00	3	24.92	24.80	-3	2,443	-0.12%
2019/11/12	0	0.00	4	24.74	24.95	-4	2,389	-0.17%
2019/11/11	8	24.82	5	24.41	24.15	3	2,359	0.13%
2019/11/08	13	25.23	17	24.79	24.90	-4	2,305	-0.17%
2019/11/07	8	24.56	5	24.69	25.00	3	2,208	0.14%
2019/11/06	3	23.97	6	23.94	24.05	-3	2,100	-0.14%
2019/11/05	3	24.25	16	24.14	24.00	-13	2,055	-0.63%
2019/11/04	17	24.63	7	23.97	24.00	10	2,008	0.50%
2019/11/01	0	0.00	1	24.10	24.10	-1	1,906	-0.05%
2019/10/31	0	0.00	1	23.80	23.80	-1	1,885	-0.05%
2019/10/30	0	0.00	4	23.98	23.90	-4	1,832	-0.22%
2019/10/29	3	24.10	6	23.65	23.40	-3	1,786	-0.17%
2019/10/28	15	24.14	3	24.95	24.90	12	1,648	0.73%
2019/10/17	0	0.00	8	22.40	22.45	-8	1,509	-0.53%
2019/10/09	0	0.00	3	21.50	21.50	-3	1,494	-0.20%
2019/09/27	5	21.20	0	0.00	21.10	5	1,573	0.32%
2019/09/25	3	21.50	0	0.00	21.55	3	1,605	0.19%
2019/09/19	3	21.67	0	0.00	21.70	3	1,579	0.19%
2019/09/12	1	23.00	0	0.00	23.00	1	1,588	0.06%
2019/08/30	0	0.00	8	22.96	22.75	-8	1,586	-0.50%
2019/08/29	0	0.00	21	23.02	22.85	-21	1,557	-1.35%
2019/08/23	2	22.45	0	0.00	22.45	2	1,615	0.12%
2019/08/22	9	22.53	0	0.00	22.50	9	1,620	0.56%
2019/08/21	2	22.65	0	0.00	22.75	2	1,628	0.12%
2019/08/20	3	22.22	16	22.20	22.25	-13	1,643	-0.79%
2019/08/19	17	22.45	0	0.00	22.40	17	1,664	1.02%
2019/08/15	2	21.35	0	0.00	22.00	2	1,731	0.12%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	5	22.45	0	0.00	22.10	5	1,854	0.27%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	2	23.60	0	0.00	23.60	2	2,056	0.10%
2019/07/10	0	0.00	1	23.40	23.90	-1	2,978	-0.03%
2019/07/03	2	23.45	0	0.00	23.45	2	3,404	0.06%
2019/07/01	3	23.80	3	23.65	23.70	0	3,454	0.00%
2019/06/27	7	23.27	7	23.20	23.25	0	3,518	0.00%
2019/06/26	6	23.23	8	22.90	22.90	-2	3,543	-0.06%
2019/06/24	2	23.80	0	0.00	23.45	2	3,665	0.05%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/14	1	22.75	0	0.00	22.50	1	4,553	0.02%
2019/05/30	0	0.00	2	21.20	21.40	-2	4,900	-0.04%
2019/05/15	1	22.55	0	0.00	22.40	1	5,052	0.02%
2019/05/14	2	21.85	0	0.00	22.05	2	5,089	0.04%
2019/05/02	1	24.85	0	0.00	24.85	1	5,002	0.02%
2019/04/29	1	25.50	0	0.00	24.95	1	4,995	0.02%
2019/04/26	1	26.50	0	0.00	26.50	1	4,899	0.02%
2019/04/25	1	26.40	1	26.00	26.40	0	4,713	0.00%
2019/04/24	0	0.00	1	25.65	25.70	-1	4,724	-0.02%
2019/04/23	0	0.00	0.7	26.25	26.20	-0.7	4,795	-0.01%
2019/04/22	1	26.00	1	26.35	26.50	0	4,687	0.00%
2019/04/18	0	0.00	0.3	24.00	24.00	-0.3	4,587	-0.01%
2019/04/17	1	24.80	0	0.00	24.65	1	4,558	0.02%
2019/04/16	6	24.62	0	0.00	24.60	6	4,542	0.13%
2019/04/12	0	0.00	1	25.55	25.40	-1	4,497	-0.02%
2019/04/10	3	26.37	5	26.38	26.35	-2	4,474	-0.04%
2019/04/09	1	25.35	0	0.00	25.70	1	4,267	0.02%
2019/03/28	2	24.45	2	24.60	24.55	0	4,338	0.00%
2019/03/27	5	25.30	16	25.20	25.20	-11	4,472	-0.25%
2019/03/25	2	25.78	6	25.97	26.00	-4	4,815	-0.08%
2019/03/22	4	26.59	8	26.48	26.50	-4	4,912	-0.08%
2019/03/21	1	25.00	1	25.35	25.05	0	4,949	0.00%
2019/03/20	3	25.35	4	26.00	25.10	-1	4,913	-0.02%
2019/03/19	21	25.15	0	0.00	25.25	21	4,776	0.44%
2019/03/18	0	0.00	2	23.60	24.60	-2	4,557	-0.04%
2019/03/08	0	0.00	10	21.65	21.65	-10	4,549	-0.22%
2019/03/05	0	0.00	10	22.58	22.35	-10	4,644	-0.22%
2019/02/27	6	21.77	0	0.00	22.05	6	4,585	0.13%
2019/02/18	5	21.30	0	0.00	21.65	5	4,349	0.11%
2019/02/14	2	23.45	0	0.00	23.60	2	4,145	0.05%
2019/02/13	20	23.91	0	0.00	23.60	20	4,144	0.48%
2019/01/30	0	0.00	2	23.10	22.65	-2	4,084	-0.05%
2019/01/25	2	22.25	0	0.00	22.25	2	3,993	0.05%
2019/01/23	0	0.00	37	22.05	22.30	-37	4,006	-0.92%
2019/01/21	5	21.90	0	0.00	21.90	5	3,978	0.13%
2019/01/16	20	21.74	0	0.00	21.70	20	4,009	0.50%
2019/01/10	5	22.70	0	0.00	22.90	5	3,735	0.13%
2019/01/07	4	23.93	0	0.00	24.10	4	3,565	0.11%
2019/01/04	8	24.14	0	0.00	24.05	8	3,541	0.23%
2018/12/27	1	26.80	0	0.00	26.35	1	3,434	0.03%
2018/12/26	2	26.75	0	0.00	26.00	2	3,398	0.06%
2018/12/19	0	0.00	2	29.65	29.30	-2	2,877	-0.07%
2018/12/18	3	28.73	1	29.05	28.25	2	2,555	0.08%
2018/12/14	15	28.19	15	28.20	29.00	0	2,227	0.00%
2018/11/06	0	0.00	5	23.43	23.30	-5	1,674	-0.30%
2018/11/02	0	0.00	15	23.57	23.60	-15	1,674	-0.90%
2018/10/26	2	22.90	0	0.00	22.70	2	1,640	0.12%
2018/10/24	0	0.00	9	23.40	23.35	-9	1,583	-0.57%
2018/10/12	0	0.00	6	20.40	20.40	-6	1,569	-0.38%
2018/10/11	3	21.10	6	21.10	21.10	-3	1,556	-0.19%
2018/10/05	0	0.00	15	24.12	24.15	-15	1,529	-0.98%
2018/10/02	0	0.00	22	24.95	24.80	-22	1,610	-1.37%
2018/09/28	0	0.00	20	25.31	25.45	-20	1,625	-1.23%
2018/09/10	0	0.00	60	24.66	24.85	-60	1,741	-3.44%
2018/08/29	0	0.00	1	26.30	26.35	-1	1,819	-0.05%
2018/08/27	31	25.71	30	26.00	26.10	1	1,825	0.05%
2018/08/24	20	25.30	20	25.50	25.30	0	1,805	0.00%
2018/08/17	2	24.45	0	0.00	24.50	2	1,787	0.11%
2018/07/17	0	0.00	0	25.25	25.40	0	1,935	0.00%
2018/07/16	0	0.00	0.1	25.30	25.25	-0.1	1,999	0.00%
2018/07/12	0	0.00	2	24.65	25.05	-2	2,129	-0.09%
2018/07/11	2	25.85	0	0.00	25.00	2	2,201	0.09%
2018/07/06	0	0.00	1	26.50	26.45	-1	2,310	-0.04%
2018/07/05	0	0.00	3	27.15	26.70	-3	2,375	-0.13%
2018/06/29	2	26.65	0	0.00	26.60	2	2,918	0.07%
2018/06/28	1	26.15	0	0.00	26.15	1	3,001	0.03%
2018/06/25	2	27.58	0	0.00	26.70	2	3,215	0.06%
2018/06/13	0	0.00	5	28.73	28.25	-5	3,333	-0.15%
2018/06/12	0	0.00	2	28.95	28.80	-2	3,308	-0.06%
2018/06/08	1	28.30	4	28.96	29.00	-3	3,360	-0.09%
2018/06/07	5	28.88	0	0.00	28.70	5	3,375	0.15%
2018/06/06	2	28.55	0	0.00	28.55	2	3,365	0.06%
2018/05/29	2	26.75	0	0.00	26.65	2	3,559	0.06%
2018/05/25	2	27.15	0	0.00	26.95	2	3,552	0.06%
2018/05/21	0	0.00	1	26.65	26.70	-1	3,584	-0.03%
2018/05/15	1	26.05	0	0.00	26.05	1	3,716	0.03%
2018/05/14	0	0.00	2	25.90	25.90	-2	3,817	-0.05%
2018/05/10	0	0.00	2	26.00	26.30	-2	3,829	-0.05%
2018/05/09	0.1	25.85	0	0.00	25.85	0.1	3,823	0.00%
2018/04/23	0	0.00	3	28.55	28.65	-3	3,766	-0.08%
2018/04/20	3	29.17	0	0.00	28.55	3	3,777	0.08%
2018/04/19	4	28.04	0	0.00	28.05	4	3,734	0.11%
2018/04/18	6	28.20	0	0.00	27.75	6	3,706	0.16%
2018/04/13	6	30.60	0	0.00	30.80	6	3,613	0.17%
2018/04/12	12	30.59	0	0.00	30.90	12	3,645	0.33%
2018/04/10	0	0.00	16	32.55	30.90	-16	3,913	-0.41%
2018/04/09	16	33.05	0	0.00	32.80	16	3,788	0.42%
2018/04/02	10	32.33	10	32.15	32.15	0	3,569	0.00%
2018/03/28	3	31.15	0	0.00	31.15	3	3,283	0.09%
2018/03/21	0	0.00	5	30.92	31.30	-5	3,614	-0.14%
2018/03/20	3	30.40	2	30.60	30.40	1	3,625	0.03%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/16	1	30.55	0	0.00	30.55	1	3,673	0.03%
2018/03/15	2	30.73	10	31.00	31.00	-8	3,752	-0.21%
2018/03/14	5	31.12	0	0.00	30.80	5	3,789	0.13%
2018/03/09	0	0.00	3	30.67	31.00	-3	3,693	-0.08%
2018/03/08	4	30.05	0	0.00	30.35	4	3,609	0.11%
2018/03/07	0	0.00	10	29.50	30.10	-10	3,560	-0.28%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/22	1	26.80	0	0.00	27.45	1	3,836	0.03%
2018/01/31	0	0.00	2	30.20	30.15	-2	4,403	-0.05%
2018/01/30	1	30.75	0	0.00	30.70	1	4,441	0.02%
2018/01/29	2	30.90	3	31.05	30.80	-1	4,457	-0.02%
2018/01/25	1	31.30	0	0.00	30.75	1	4,571	0.02%
2018/01/24	2	31.15	0	0.00	30.95	2	4,694	0.04%
2018/01/15	0	0.00	4	30.98	31.25	-4	4,839	-0.08%
2018/01/11	2	30.30	0	0.00	30.00	2	4,895	0.04%
2018/01/10	1	31.00	0	0.00	30.75	1	4,931	0.02%
2018/01/09	2	31.05	0	0.00	30.90	2	4,960	0.04%
2018/01/08	1	31.60	0	0.00	31.60	1	4,948	0.02%
2018/01/05	1	33.65	3	33.42	33.20	-2	4,898	-0.04%
2018/01/04	0	0.00	9	31.96	32.70	-9	4,675	-0.19%
2018/01/02	5	31.35	0	0.00	31.25	5	4,624	0.11%