南電 (8046)-中國信託-中壢券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	126.00	0	0.00	125.00	1	2,045	0.05%
2024/11/21	0	0.00	0	127.50	126.50	0	2,075	0.00%
2024/11/20	2	126.00	2	125.00	126.00	0	2,142	0.00%
2024/11/18	0.1	121.00	0	0.00	124.00	0.1	2,131	0.00%
2024/11/13	0.2	124.75	1.4	124.14	124.00	-1.2	2,123	-0.06%
2024/11/12	1	126.50	0	0.00	124.00	1	2,141	0.05%
2024/11/08	1	129.00	0	0.00	129.50	1	2,155	0.05%
2024/11/07	5	129.00	0	0.00	132.00	5	2,154	0.23%
2024/11/06	0.7	124.54	0	0.00	124.50	0.7	2,153	0.03%
2024/11/05	0.7	126.86	0	127.00	127.50	0.7	2,163	0.03%
2024/11/04	5	125.80	1	125.50	124.50	4	2,268	0.18%
2024/11/01	1	129.50	0	0.00	131.50	1	2,305	0.04%
2024/10/29	6	130.75	1	130.00	130.00	5	2,432	0.21%
2024/10/28	5	135.50	0	0.00	136.00	5	2,445	0.20%
2024/10/24	0.6	138.91	0	0.00	137.00	0.6	2,585	0.02%
2024/10/23	3	141.17	1	140.00	140.50	2	2,613	0.08%
2024/10/22	2.2	140.05	2	140.75	140.50	0.2	2,631	0.01%
2024/10/18	1	136.00	0	0.00	133.50	1	2,654	0.04%
2024/10/17	1	137.50	1	137.50	136.50	0	2,735	0.00%
2024/10/15	0.1	137.00	0.6	137.50	137.00	-0.5	3,038	-0.02%
2024/10/09	0.1	135.00	0	0.00	135.00	0.1	3,431	0.00%
2024/10/08	0.1	136.50	0	0.00	136.50	0.1	3,460	0.00%
2024/10/07	0	0.00	0.1	138.00	141.50	-0.1	3,480	0.00%
2024/10/01	3	141.50	0	0.00	141.00	3	3,469	0.09%
2024/09/30	0	0.00	2	143.00	142.50	-2	3,486	-0.06%
2024/09/27	1	143.00	3	142.00	142.50	-2	3,532	-0.06%
2024/09/26	3	139.00	2	141.00	138.50	1	3,541	0.03%
2024/09/25	0.2	140.25	21	140.50	139.00	-20.8	3,567	-0.58%
2024/09/20	11	138.68	0	0.00	137.00	11	3,711	0.30%
2024/09/19	3	135.00	2	135.00	135.00	1	3,769	0.03%
2024/09/18	0	0.00	1.1	133.59	133.00	-1.1	3,834	-0.03%
2024/09/16	11.2	135.74	0	0.00	133.00	11.2	3,879	0.29%
2024/09/13	1	128.00	0	0.00	134.00	1	3,883	0.03%
2024/09/12	2	127.50	0	0.00	127.50	2	3,913	0.05%
2024/09/10	0.1	122.00	1	123.00	122.00	-0.9	3,937	-0.02%
2024/09/05	0	0.00	20	129.65	128.00	-20	3,961	-0.50%
2024/09/04	1.1	132.73	1	132.50	130.00	0.1	3,962	0.00%
2024/09/03	0	0.00	0.1	148.00	142.00	-0.1	3,926	0.00%
2024/09/02	0.5	147.50	0	0.00	146.50	0.5	3,941	0.01%
2024/08/30	1	149.00	0	0.00	147.00	1	4,008	0.02%
2024/08/28	1	146.00	0	0.00	145.50	1	4,012	0.02%
2024/08/13	0.2	146.00	0	0.00	145.00	0.2	4,636	0.00%
2024/08/09	0	0.00	26	142.50	141.50	-26	4,718	-0.55%
2024/08/08	0.1	140.00	0.1	137.50	138.50	0	4,708	0.00%
2024/08/06	2.1	139.52	7	137.43	140.50	-5	4,628	-0.11%
2024/08/05	0.7	141.00	2	140.50	140.50	-1.4	4,505	-0.03%
2024/08/02	4.1	160.04	1	157.50	156.00	3.1	4,442	0.07%
2024/07/31	5.1	167.97	10	165.40	166.00	-5	4,324	-0.11%
2024/07/30	2.1	165.06	0	0.00	170.00	2.1	4,299	0.05%
2024/07/29	3.1	178.46	0	0.00	173.50	3.1	4,210	0.07%
2024/07/26	5.1	176.29	3	177.00	178.00	2.1	4,172	0.05%
2024/07/23	1	181.00	0	0.00	181.50	1	4,140	0.02%
2024/07/22	2	177.00	10.3	184.23	176.50	-8.3	4,128	-0.20%
2024/07/19	0.6	186.23	2	184.00	183.00	-1.5	4,112	-0.04%
2024/07/18	3	192.83	2	191.50	191.00	1	4,196	0.02%
2024/07/17	13.2	195.73	16.1	194.19	195.50	-2.9	4,227	-0.07%
2024/07/16	2	185.50	0	0.00	183.50	2	4,060	0.05%
2024/07/15	1.1	187.60	0.3	188.00	187.50	0.8	4,053	0.02%
2024/07/12	47	189.89	7.2	188.51	189.00	39.8	4,033	0.99%
2024/07/11	16	183.69	12	184.17	186.50	4	3,931	0.10%
2024/07/10	2.1	177.83	0	0.00	176.50	2.1	3,790	0.06%
2024/07/09	1.1	179.59	0	0.00	179.00	1.1	3,798	0.03%
2024/07/05	1	184.00	0	0.00	183.50	1	3,769	0.03%
2024/07/04	0.3	185.00	0	0.00	183.50	0.3	3,772	0.01%
2024/07/03	0.6	183.50	1	180.00	181.00	-0.4	3,758	-0.01%
2024/07/02	0.1	181.00	2	180.00	178.50	-1.9	3,730	-0.05%
2024/07/01	1.3	182.73	0	184.00	182.50	1.3	3,712	0.03%
2024/06/28	0.1	186.50	0	0.00	186.00	0.1	3,695	0.00%
2024/06/27	2.2	188.77	0	0.00	186.50	2.2	3,723	0.06%
2024/06/26	0.1	189.00	0	0.00	188.00	0.1	3,665	0.00%
2024/06/25	4.9	187.03	0	0.00	187.00	4.9	3,625	0.14%
2024/06/24	3	192.33	0	0.00	191.50	3	3,537	0.08%
2024/06/19	2.3	198.70	2	200.75	198.50	0.3	3,391	0.01%
2024/06/18	0.1	196.00	0	0.00	196.50	0.1	3,350	0.00%
2024/06/14	1.1	196.90	0	0.00	194.00	1.1	3,378	0.03%
2024/06/12	0	0.00	1	196.00	191.00	-1	3,401	-0.03%
2024/06/11	1.2	190.13	0.1	191.50	191.00	1.1	3,377	0.03%
2024/06/07	1.1	192.73	0	0.00	194.50	1.1	3,371	0.03%
2024/06/05	0	0.00	3	191.50	191.00	-3	3,350	-0.09%
2024/06/04	0	0.00	8	197.50	197.00	-8	3,341	-0.24%
2024/06/03	3	201.17	3	196.50	197.00	0	3,348	0.00%
2024/05/31	1.2	202.33	0.5	204.50	195.50	0.7	3,320	0.02%
2024/05/30	2	204.00	3	204.33	202.50	-1	2,957	-0.03%
2024/05/29	17.5	210.51	2	210.50	207.00	15.5	2,959	0.52%
2024/05/28	1.3	195.90	20	195.90	202.00	-18.8	2,753	-0.68%
2024/05/23	0	0.00	1.2	188.25	189.00	-1.2	2,818	-0.04%
2024/05/22	0	0.00	25	187.50	188.00	-25	2,806	-0.89%
2024/05/20	1	189.00	0	0.00	187.00	1	2,844	0.04%
2024/05/17	25	193.20	0.2	191.50	190.00	24.8	2,858	0.87%
2024/05/15	0.2	191.50	1	184.00	191.00	-0.8	2,889	-0.03%
2024/05/13	0	0.00	1.2	190.08	190.50	-1.2	2,844	-0.04%
2024/05/08	0.2	184.50	3	188.33	189.00	-2.8	2,854	-0.10%
2024/05/02	0	0.00	1	182.50	182.50	-1	2,859	-0.03%
2024/04/30	1	189.00	8	188.69	187.00	-7	2,855	-0.25%
2024/04/29	0	0.00	32	188.86	190.50	-32	2,864	-1.12%
2024/04/26	0	0.00	16	188.38	188.00	-16	2,872	-0.56%
2024/04/25	1	189.00	1	189.00	188.00	0	2,880	0.00%
2024/04/24	34.3	192.45	1.1	195.50	194.50	33.2	2,849	1.17%
2024/04/23	18	183.31	1	185.00	185.00	17	2,742	0.62%
2024/04/22	1	177.50	1	176.00	174.50	0	2,657	0.00%
2024/04/19	1	172.00	4	175.50	171.50	-3	2,634	-0.11%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1	182.00	2	182.50	181.50	-1	2,527	-0.04%
2024/04/16	2	184.50	1.3	184.10	185.00	0.8	2,493	0.03%
2024/04/15	9.3	192.23	1.3	193.30	190.50	8	2,500	0.32%
2024/04/12	2.2	199.64	0	0.00	199.00	2.2	2,528	0.09%
2024/04/09	0	0.00	1.5	206.67	206.50	-1.5	2,765	-0.05%
2024/04/08	1	208.00	1	206.00	206.50	0	2,794	0.00%
2024/04/03	0.1	210.00	0.1	210.00	209.00	0	2,805	0.00%
2024/04/01	3	207.83	2.1	209.50	209.50	0.9	2,812	0.03%
2024/03/29	0.2	201.00	18.3	201.00	200.50	-18.1	2,785	-0.65%
2024/03/28	4.1	199.01	0	0.00	198.00	4.1	2,778	0.15%
2024/03/27	2.1	202.05	0	0.00	202.00	2.1	2,823	0.07%
2024/03/22	0.1	211.50	0	0.00	211.00	0.1	2,996	0.00%
2024/03/21	2	212.50	1	211.50	212.00	1	3,036	0.03%
2024/03/20	0	0.00	11	211.50	212.50	-11	3,096	-0.36%
2024/03/18	1	209.50	6.5	207.38	211.00	-5.5	3,115	-0.18%
2024/03/13	1	204.50	0.1	205.00	203.00	0.9	3,126	0.03%
2024/03/12	0.1	209.00	19	208.53	209.00	-18.9	3,128	-0.60%
2024/03/11	12	206.54	0	0.00	207.50	12	3,199	0.38%
2024/03/08	1.5	204.67	1.3	201.77	206.50	0.2	3,322	0.01%
2024/03/07	2.4	205.43	2	205.50	203.50	0.4	3,378	0.01%
2024/03/06	1.3	207.62	0	0.00	206.00	1.3	3,388	0.04%
2024/03/05	1.3	210.73	0	0.00	210.00	1.3	3,400	0.04%
2024/03/04	1	208.50	1.6	209.90	209.00	-0.6	3,442	-0.02%
2024/03/01	0.2	211.00	0.3	212.50	210.50	-0.1	3,459	0.00%
2024/02/29	0	0.00	0.1	210.00	211.50	-0.1	3,458	0.00%
2024/02/27	1.1	218.36	1	213.00	210.50	0.1	3,424	0.00%
2024/02/26	1.1	221.05	0	0.00	221.00	1.1	3,357	0.03%
2024/02/23	1.6	223.31	0	0.00	221.50	1.6	3,390	0.05%
2024/02/22	2	225.25	0	0.00	225.00	2	3,425	0.06%
2024/02/21	0	0.00	0.2	228.09	228.00	-0.2	3,411	-0.01%
2024/02/20	1.5	229.00	0	0.00	229.50	1.5	3,414	0.04%
2024/02/19	3.5	231.29	2.1	232.73	230.50	1.5	3,454	0.04%
2024/02/16	1	227.50	2	227.75	228.00	-1	3,462	-0.03%
2024/02/15	1	224.00	0	0.00	224.50	1	3,465	0.03%
2024/02/05	3	225.33	1	226.00	225.50	2	3,451	0.06%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	1	225.00	2	226.00	226.50	-1	3,533	-0.03%
2024/01/31	1	228.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	1.3	227.62	0	0.00	227.00	1.3	3,603	0.04%
2024/01/29	0	0.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/24	0	0.00	0.1	226.50	225.50	-0.1	3,781	0.00%
2024/01/23	2	228.00	1	228.00	227.50	1	3,825	0.03%
2024/01/22	0	0.00	0.3	226.10	225.00	-0.3	3,827	-0.01%
2024/01/19	1.1	220.14	0	0.00	221.50	1.1	3,865	0.03%
2024/01/18	1	217.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	7.3	220.63	0	0.00	218.50	7.3	3,917	0.19%
2024/01/16	0.2	222.50	0	223.00	223.50	0.2	3,903	0.00%
2024/01/11	0.1	227.50	0	0.00	228.00	0.1	3,931	0.00%
2024/01/09	1	227.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	0.1	226.50	0	0.00	224.50	0.1	3,978	0.00%
2024/01/05	2.2	227.64	0	0.00	227.00	2.2	3,914	0.05%
2024/01/04	5	233.46	2	234.25	231.00	3	3,860	0.08%
2024/01/02	2	251.25	2	250.00	250.00	0	3,822	0.00%
2023/12/29	2	250.00	2	251.50	251.50	0	3,818	0.00%
2023/12/28	1.2	247.57	5	247.50	248.00	-3.9	3,827	-0.10%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/26	1	248.00	0.1	247.50	247.50	0.9	3,883	0.02%
2023/12/25	0	0.00	0.1	243.00	246.00	-0.1	3,936	0.00%
2023/12/21	0	0.00	1	245.50	244.50	-1	3,952	-0.03%
2023/12/20	0.1	245.00	1	247.00	245.50	-0.9	3,964	-0.02%
2023/12/19	2.2	247.47	5	246.50	244.50	-2.9	3,977	-0.07%
2023/12/18	2.2	248.27	0.6	249.00	251.50	1.6	3,974	0.04%
2023/12/15	1	254.50	5	254.00	252.50	-4	4,052	-0.10%
2023/12/14	1.4	252.64	0	0.00	252.00	1.4	4,078	0.03%
2023/12/12	2.4	249.68	0	0.00	248.00	2.4	4,381	0.05%
2023/12/11	2	252.50	2	252.50	252.50	0	4,415	0.00%
2023/12/08	1.1	250.45	0	0.00	250.00	1.1	4,443	0.02%
2023/12/07	10	249.80	7	248.00	247.00	3	4,529	0.07%
2023/12/06	4.2	253.72	3	249.00	249.00	1.2	4,527	0.03%
2023/12/05	1	252.50	1.5	253.83	252.50	-0.5	4,476	-0.01%
2023/12/04	0.3	244.00	2	249.00	250.50	-1.8	4,364	-0.04%
2023/12/01	0	0.00	11	248.73	249.50	-11	4,269	-0.26%
2023/11/30	1	249.50	5	248.20	248.00	-4	4,251	-0.09%
2023/11/29	10	249.90	1	246.50	251.00	9	4,252	0.21%
2023/11/27	0	0.00	0	238.50	239.00	0	4,170	0.00%
2023/11/24	4	239.25	0	0.00	238.00	4	4,195	0.10%
2023/11/22	0.2	239.00	0.9	238.00	237.00	-0.7	4,265	-0.02%
2023/11/21	4	242.25	0.4	243.00	242.50	3.6	4,264	0.08%
2023/11/20	0.4	239.00	2.8	239.14	239.00	-2.4	4,280	-0.06%
2023/11/17	1	237.00	0.2	237.50	237.00	0.9	4,269	0.02%
2023/11/16	0.1	236.00	0.3	238.50	238.50	-0.2	4,271	0.00%
2023/11/15	1.2	235.32	5	236.60	235.50	-3.8	4,240	-0.09%
2023/11/13	0	0.00	0.3	233.00	230.50	-0.3	4,221	-0.01%
2023/11/10	1.1	223.14	0	0.00	228.00	1.1	4,226	0.03%
2023/11/09	10.1	228.41	0	0.00	227.50	10.1	4,200	0.24%
2023/11/08	0.1	232.50	2	232.00	231.00	-1.9	4,201	-0.05%
2023/11/07	2.2	232.10	0	0.00	232.50	2.2	4,181	0.05%
2023/11/06	0	0.00	0.1	236.00	237.00	-0.1	4,201	0.00%
2023/11/03	8.6	233.68	0	0.00	232.50	8.6	4,199	0.20%
2023/11/01	2	239.50	1	240.00	240.00	1	4,126	0.02%
2023/10/31	1	237.50	0.2	237.50	236.00	0.9	4,181	0.02%
2023/10/30	0.2	233.00	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	0	0.00	1.1	235.95	233.50	-1.1	4,309	-0.03%
2023/10/26	3.2	230.88	0	0.00	229.00	3.2	4,322	0.07%
2023/10/25	0	239.00	0.1	240.00	238.00	0	4,282	0.00%
2023/10/24	0.1	235.00	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	0.1	239.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	0.1	238.00	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	0.5	245.44	0	0.00	242.50	0.5	4,421	0.01%
2023/10/18	3.2	250.18	0	0.00	250.50	3.2	4,439	0.07%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	0.2	254.25	0	0.00	251.50	0.2	5,040	0.00%
2023/10/03	1.1	265.50	1	263.00	262.00	0.1	5,070	0.00%
2023/09/26	0.2	264.25	0	0.00	263.00	0.2	5,193	0.00%
2023/09/25	6	269.33	2	269.50	269.00	4	5,186	0.08%
2023/09/22	0	0.00	1	267.00	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	0.1	262.17	263.50	-0.1	5,088	0.00%
2023/09/20	0.2	262.00	0	265.50	260.50	0.2	5,100	0.00%
2023/09/18	4	273.25	2	271.75	272.50	2	4,983	0.04%
2023/09/15	1.1	267.10	9	270.39	272.00	-8	4,889	-0.16%
2023/09/14	0	0.00	1.1	256.96	259.00	-1.1	4,683	-0.02%
2023/09/13	0	258.00	0	0.00	257.50	0	4,665	0.00%
2023/09/12	2.1	252.81	10	257.35	260.50	-7.9	4,689	-0.17%
2023/09/11	0	0.00	3.2	250.67	251.00	-3.2	4,724	-0.07%
2023/09/08	0	0.00	1	248.00	249.00	-1	4,791	-0.02%
2023/09/07	1	250.00	0	0.00	250.00	1	4,860	0.02%
2023/09/06	0	0.00	1	249.50	249.00	-1	4,890	-0.02%
2023/09/05	0.1	248.50	0	0.00	248.00	0.1	4,945	0.00%
2023/09/01	0	0.00	1.1	243.91	243.00	-1.1	5,138	-0.02%
2023/08/30	0	0.00	2.2	242.75	243.00	-2.2	5,299	-0.04%
2023/08/29	0.2	242.63	0.1	242.50	244.00	0.1	5,405	0.00%
2023/08/28	2	237.00	0.1	236.50	236.50	1.9	5,416	0.04%
2023/08/25	2.1	232.54	0	0.00	231.00	2.1	5,489	0.04%
2023/08/24	0.2	237.50	0.2	237.00	239.50	0.1	5,579	0.00%
2023/08/23	0.1	229.50	1.1	230.18	230.50	-1	5,698	-0.02%
2023/08/22	0.3	231.33	0	0.00	229.50	0.3	5,872	0.01%
2023/08/21	1	228.00	2	228.00	228.00	-1	6,151	-0.02%
2023/08/16	1	237.00	1	238.00	236.00	0	6,441	0.00%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0.1	231.50	1	232.00	232.00	-0.9	6,639	-0.01%
2023/08/11	0.4	238.62	1	241.50	238.50	-0.6	6,726	-0.01%
2023/08/10	4.4	240.07	0	0.00	238.50	4.4	6,828	0.07%
2023/08/09	1.1	248.00	0	0.00	247.00	1.1	6,830	0.02%
2023/08/08	0.3	246.00	0.1	246.00	245.00	0.2	6,867	0.00%
2023/08/07	0	0.00	1	251.00	250.50	-1	6,877	-0.01%
2023/08/04	1.5	251.68	5	252.50	252.50	-3.5	6,923	-0.05%
2023/08/02	1.5	254.16	0	0.00	251.50	1.5	7,040	0.02%
2023/08/01	0	0.00	0.2	254.00	249.50	-0.2	7,091	0.00%
2023/07/31	0.1	249.00	0	0.00	248.00	0.1	7,135	0.00%
2023/07/28	0	0.00	0.1	252.00	254.50	-0.1	7,229	0.00%
2023/07/27	2	250.01	1	251.00	250.00	1	7,271	0.01%
2023/07/26	0.1	255.50	0.1	256.50	254.50	0	7,344	0.00%
2023/07/25	2.1	258.10	5.1	259.52	258.00	-3	7,480	-0.04%
2023/07/24	3.1	262.00	2	266.00	261.50	1.1	7,518	0.01%
2023/07/21	3.1	260.03	3	259.00	258.00	0.1	7,599	0.00%
2023/07/20	0.1	267.50	0	0.00	267.00	0.1	7,689	0.00%
2023/07/19	0.1	270.00	0	0.00	266.50	0.1	7,723	0.00%
2023/07/18	4.1	272.83	6.8	271.51	275.50	-2.7	7,678	-0.03%
2023/07/17	0.1	264.00	2	263.00	262.50	-2	7,491	-0.03%
2023/07/14	8.1	268.12	7	265.93	266.00	1.1	7,540	0.01%
2023/07/13	5.1	267.40	12.1	264.91	264.50	-7	7,468	-0.09%
2023/07/12	1.1	249.86	3	253.67	254.50	-1.9	7,352	-0.03%
2023/07/11	3	245.67	10	247.95	247.00	-7	7,336	-0.10%
2023/07/10	3.2	243.61	0.3	243.17	243.50	2.9	7,441	0.04%
2023/07/07	20.1	247.93	2.3	246.83	246.50	17.8	7,447	0.24%
2023/07/06	2.1	258.44	0.1	256.50	255.50	2	7,352	0.03%
2023/07/05	3.2	262.87	0.1	263.50	261.50	3.1	7,356	0.04%
2023/07/04	6.3	262.47	2	264.75	262.00	4.3	7,334	0.06%
2023/07/03	0.2	269.22	3	269.00	270.00	-2.8	7,384	-0.04%
2023/06/30	0.2	265.00	0	0.00	264.00	0.2	7,531	0.00%
2023/06/29	0.2	264.50	1	264.00	262.50	-0.8	7,637	-0.01%
2023/06/28	8.2	264.90	9	266.50	262.00	-0.8	7,679	-0.01%
2023/06/27	4.1	271.12	1	272.50	268.50	3.1	7,779	0.04%
2023/06/26	1.1	274.69	9	274.33	275.00	-7.9	7,818	-0.10%
2023/06/21	2.1	278.57	0.1	280.00	278.00	2	8,025	0.02%
2023/06/20	1.1	280.68	7	282.00	281.50	-5.9	8,127	-0.07%
2023/06/19	7.1	278.08	0	0.00	278.00	7.1	8,249	0.09%
2023/06/16	1.2	279.33	0	0.00	279.50	1.2	8,322	0.01%
2023/06/15	5.1	281.04	0	0.00	281.00	5.1	8,296	0.06%
2023/06/14	0.1	294.00	0	0.00	293.50	0.1	8,249	0.00%
2023/06/13	2.2	290.87	3.1	292.32	293.00	-1	8,253	-0.01%
2023/06/12	1.1	282.82	0	0.00	286.00	1.1	8,243	0.01%
2023/06/09	1	284.00	0	0.00	284.50	1	8,308	0.01%
2023/06/08	4.1	281.32	2	282.00	282.00	2.1	8,401	0.02%
2023/06/07	9.2	291.40	2	290.00	290.00	7.2	8,463	0.08%
2023/06/06	3.3	298.12	0.2	300.98	296.50	3.1	8,514	0.04%
2023/06/05	3	305.83	2	309.00	305.00	1	8,504	0.01%
2023/06/02	0	0.00	1	303.00	308.00	-1	8,495	-0.01%
2023/06/01	2	300.75	4	298.13	298.50	-2	8,464	-0.02%
2023/05/31	3.1	302.87	3	301.00	303.00	0.1	8,667	0.00%
2023/05/30	7	296.14	10.1	296.03	294.00	-3.1	8,725	-0.04%
2023/05/29	0.1	300.00	1.1	300.14	302.50	-1	8,686	-0.01%
2023/05/26	15	307.53	3	307.00	303.00	12	8,597	0.14%
2023/05/25	19.1	302.08	13.1	302.98	302.50	6	8,464	0.07%
2023/05/24	2	287.00	2	289.75	292.00	0	8,223	0.00%
2023/05/23	1.2	286.56	2	286.75	289.00	-0.8	8,138	-0.01%
2023/05/22	13.2	286.60	13	282.23	281.50	0.2	8,079	0.00%
2023/05/19	7	290.00	13.4	292.10	293.00	-6.4	7,965	-0.08%
2023/05/18	11.3	292.34	23.1	289.05	285.50	-11.8	7,929	-0.15%
2023/05/17	5	288.50	1	287.50	286.50	4	7,927	0.05%
2023/05/16	16.1	291.48	3.1	290.00	288.50	13	7,854	0.17%
2023/05/15	12	283.00	0.3	281.50	281.00	11.7	7,773	0.15%
2023/05/12	2	284.50	4.1	286.41	287.00	-2.1	7,789	-0.03%
2023/05/11	1	280.00	3	284.33	278.00	-2	7,758	-0.03%
2023/05/10	2	284.00	0	0.00	282.50	2	7,761	0.03%
2023/05/09	1.1	283.18	9	285.50	287.50	-7.9	7,767	-0.10%
2023/05/08	11	285.45	13.4	281.18	281.00	-2.4	7,773	-0.03%
2023/05/05	2.1	276.19	5	276.10	277.50	-2.9	7,758	-0.04%
2023/05/04	5	269.80	21	269.02	272.50	-16	7,857	-0.20%
2023/05/03	2	275.00	2	277.50	276.00	0	7,900	0.00%
2023/05/02	0	0.00	0.1	277.00	277.50	-0.1	7,915	0.00%
2023/04/28	16.1	275.78	21	274.60	274.50	-4.9	7,942	-0.06%
2023/04/27	3	264.84	2	265.25	266.50	1	7,815	0.01%
2023/04/26	0	0.00	2	265.25	269.00	-2	7,812	-0.03%
2023/04/25	14	269.86	11.2	258.94	258.00	2.9	7,838	0.04%
2023/04/24	11	259.86	13	265.00	268.50	-2	7,743	-0.03%
2023/04/21	0	0.00	3	260.67	260.00	-3	7,734	-0.04%
2023/04/20	12.1	255.02	10	255.00	255.00	2.1	7,732	0.03%
2023/04/19	1.1	259.73	0	0.00	254.00	1.1	7,858	0.01%
2023/04/18	0.1	264.00	0.2	265.00	263.00	-0.1	7,907	0.00%
2023/04/17	2.3	264.87	0	0.00	264.50	2.3	8,079	0.03%
2023/04/14	13.1	263.74	11	263.05	263.00	2.1	8,253	0.03%
2023/04/13	5.2	265.69	2.1	267.86	264.00	3.1	8,265	0.04%
2023/04/12	5	272.80	2	274.00	274.50	3	8,201	0.04%
2023/04/11	1	274.50	0	0.00	274.00	1	8,246	0.01%
2023/04/10	3.1	272.23	4	275.75	275.50	-0.9	8,270	-0.01%
2023/04/07	2	274.75	0	0.00	274.00	2	8,272	0.02%
2023/04/06	3	272.83	1	274.00	274.50	2	8,283	0.02%
2023/03/31	7	285.21	5.3	282.71	283.00	1.8	8,310	0.02%
2023/03/30	1.1	280.44	1.1	278.59	281.00	0	8,315	0.00%
2023/03/29	0	0.00	1.2	276.25	272.00	-1.2	8,478	-0.01%
2023/03/28	3.4	276.04	1.2	273.75	273.50	2.2	8,836	0.02%
2023/03/27	1	282.51	1	281.50	285.50	0	8,862	0.00%
2023/03/24	4	286.00	7.2	286.73	286.50	-3.2	9,014	-0.03%
2023/03/23	2.2	279.18	19	279.92	280.50	-16.8	8,871	-0.19%
2023/03/22	20	276.55	9	276.17	275.50	11	8,921	0.12%
2023/03/21	2.1	269.44	7	267.92	269.00	-4.9	8,944	-0.05%
2023/03/20	0	0.00	0.1	263.00	262.50	-0.1	8,933	0.00%
2023/03/17	0	0.00	3	262.67	261.00	-3	9,094	-0.03%
2023/03/16	3	259.67	4.4	258.89	259.00	-1.4	9,229	-0.01%
2023/03/15	3	263.00	0.2	264.00	259.50	2.9	9,580	0.03%
2023/03/14	6	262.08	2	260.75	260.00	4	9,712	0.04%
2023/03/13	0.2	265.17	4.1	262.95	266.00	-4	9,889	-0.04%
2023/03/10	13	266.19	13	261.46	260.00	0	9,931	0.00%
2023/03/09	1	267.50	5.2	265.77	266.50	-4.2	10,174	-0.04%
2023/03/08	2	263.00	3.2	261.78	263.00	-1.2	10,063	-0.01%
2023/03/07	6	258.00	4.5	258.21	258.50	1.5	10,084	0.02%
2023/03/06	2	264.00	1	265.00	261.00	1	10,128	0.01%
2023/03/03	2	262.00	8.2	260.41	259.00	-6.2	10,261	-0.06%
2023/03/02	0.6	242.08	6.1	242.47	250.50	-5.5	10,165	-0.05%
2023/03/01	6.2	238.66	10	237.00	240.50	-3.8	10,116	-0.04%
2023/02/24	9.1	237.11	1	241.00	235.00	8.1	10,158	0.08%
2023/02/23	1.2	242.80	0	0.00	243.00	1.2	10,183	0.01%
2023/02/22	3	241.50	1	241.00	240.00	2	10,408	0.02%
2023/02/21	1	246.50	1	247.00	247.00	0	10,602	0.00%
2023/02/20	4.1	245.13	0	0.00	244.00	4.1	10,845	0.04%
2023/02/16	1	247.00	0	0.00	247.50	1	11,793	0.01%
2023/02/15	0	0.00	4	237.88	244.00	-4	11,900	-0.03%
2023/02/14	11	237.36	11	238.50	238.50	0	11,952	0.00%
2023/02/13	1.2	235.75	2	233.00	233.00	-0.8	12,322	-0.01%
2023/02/10	10.1	239.00	11.2	237.58	237.00	-1.1	12,572	-0.01%
2023/02/08	3.3	246.48	2	245.00	244.00	1.3	12,976	0.01%
2023/02/07	1.3	240.42	4	242.50	244.00	-2.7	13,058	-0.02%
2023/02/06	6.1	242.82	6.2	241.65	239.00	-0.1	13,207	0.00%
2023/02/03	11	259.05	1	255.00	255.00	10	13,161	0.08%
2023/02/02	5	261.20	3	258.50	264.50	2	13,207	0.02%
2023/02/01	9	251.50	1	253.00	255.50	8	13,225	0.06%
2023/01/31	0.2	243.83	0	0.00	243.00	0.2	13,197	0.00%
2023/01/30	5	240.90	10	243.30	246.00	-5	13,404	-0.04%
2023/01/13	0	0.00	3	237.50	230.00	-3	14,000	-0.02%
2023/01/12	3	234.83	1	233.00	232.00	2	14,152	0.01%
2023/01/11	11	235.05	14	235.75	234.00	-3	14,447	-0.02%
2023/01/10	2	234.50	4	233.50	236.50	-2	14,660	-0.01%
2023/01/09	19	233.89	7.3	235.25	236.00	11.7	14,843	0.08%
2023/01/06	6	225.50	7.1	223.42	227.50	-1.1	14,819	-0.01%
2023/01/05	7.2	218.97	17	218.44	219.50	-9.8	14,815	-0.07%
2023/01/04	16.1	223.69	9	225.67	223.00	7.1	14,728	0.05%
2023/01/03	1	225.50	0	0.00	233.00	1	14,662	0.01%
2022/12/30	1.1	228.55	1.1	228.57	227.00	0	14,732	0.00%
2022/12/29	1	231.50	1.1	228.50	231.00	-0.1	14,768	0.00%
2022/12/28	2	232.25	1	237.00	231.50	1	14,913	0.01%
2022/12/27	1.1	239.98	0	0.00	238.00	1.1	15,074	0.01%
2022/12/26	12	237.96	12.5	238.06	237.00	-0.5	15,149	0.00%
2022/12/23	3	241.83	2.1	241.55	242.00	0.9	15,276	0.01%
2022/12/22	18	239.33	13.1	236.08	243.00	4.9	15,283	0.03%
2022/12/21	9.1	238.16	5	236.90	237.00	4.1	15,279	0.03%
2022/12/20	17.1	246.51	18	246.69	241.50	-0.9	15,189	-0.01%
2022/12/19	12	259.79	10	255.00	257.00	2	14,930	0.01%
2022/12/16	2	260.59	1	264.00	260.00	1	14,855	0.01%
2022/12/15	1	273.00	4	272.63	274.00	-3	14,757	-0.02%
2022/12/14	13	270.58	16	272.69	274.00	-3	14,743	-0.02%
2022/12/13	15	281.03	13	272.31	270.00	2	14,790	0.01%
2022/12/12	0	0.00	2	278.00	281.00	-2	14,675	-0.01%
2022/12/09	16.3	289.54	14	281.43	281.50	2.3	14,751	0.02%
2022/12/08	5	282.60	6	279.50	287.00	-1	14,641	-0.01%
2022/12/07	21.2	291.02	15.1	280.56	278.50	6.1	14,622	0.04%
2022/12/06	11.3	309.88	16	305.06	304.50	-4.8	14,293	-0.03%
2022/12/05	5.2	307.50	5	309.80	310.50	0.2	14,155	0.00%
2022/12/02	2	290.00	5	292.20	295.50	-3	13,957	-0.02%
2022/12/01	11	284.50	12.2	289.68	286.50	-1.2	13,977	-0.01%
2022/11/30	1	267.50	1	266.00	269.50	0	13,656	0.00%
2022/11/29	2	267.00	5	266.50	267.00	-3	13,768	-0.02%
2022/11/28	13	271.73	14.8	270.76	273.00	-1.8	13,889	-0.01%
2022/11/25	6.1	273.75	5	274.20	271.00	1.1	14,066	0.01%
2022/11/24	9.2	265.24	5.1	265.70	270.00	4.2	13,891	0.03%
2022/11/23	15.2	263.40	14	259.89	259.00	1.2	13,814	0.01%
2022/11/22	3	261.83	2.1	261.78	262.00	1	13,857	0.01%
2022/11/21	13	258.35	13	260.85	261.00	0	13,867	0.00%
2022/11/18	17.6	265.37	19.9	260.41	258.00	-2.4	13,855	-0.02%
2022/11/17	20	270.10	19	269.42	267.50	1	13,777	0.01%
2022/11/16	28.1	268.01	29	270.85	272.50	-1	13,810	-0.01%
2022/11/15	19.3	264.94	18.9	267.22	270.50	0.4	13,909	0.00%
2022/11/14	34	263.33	31	262.45	263.00	3	13,834	0.02%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	8.2	232.95	0	0.00	233.50	8.2	13,309	0.06%
2022/11/09	20	229.30	51.1	231.98	234.50	-31.1	13,340	-0.23%
2022/11/08	19	223.16	11.1	221.09	219.00	8	13,260	0.06%
2022/11/07	6	216.83	5	217.20	214.50	1	13,156	0.01%
2022/11/04	5.2	214.50	4	215.38	217.00	1.2	13,147	0.01%
2022/11/03	5	214.30	2	216.25	217.00	3	12,958	0.02%
2022/11/02	5.2	214.37	12	213.46	217.50	-6.8	12,985	-0.05%
2022/11/01	6.1	209.10	2	209.75	208.50	4.1	12,849	0.03%
2022/10/31	5.8	212.74	2	211.50	211.50	3.8	12,874	0.03%
2022/10/28	3	208.00	1	210.50	208.50	2	12,879	0.02%
2022/10/27	15	203.10	16	203.72	207.00	-1	12,750	-0.01%
2022/10/26	29	202.81	28	200.73	199.50	1	12,741	0.01%
2022/10/25	21	207.50	20	209.50	207.00	1	12,665	0.01%
2022/10/24	31	206.03	27.3	208.07	207.50	3.8	12,654	0.03%
2022/10/21	11.1	200.94	11	201.73	195.00	0.1	12,710	0.00%
2022/10/20	9.1	197.06	3.1	198.38	199.50	6	12,735	0.05%
2022/10/19	9	202.78	11	206.18	205.00	-2	12,665	-0.02%
2022/10/18	14	199.46	12.1	200.09	201.00	2	12,497	0.02%
2022/10/17	6.1	189.43	4.2	190.95	195.00	1.9	12,474	0.01%
2022/10/14	3	192.17	11	189.36	195.50	-8	12,509	-0.06%
2022/10/13	0.1	188.00	1	182.00	178.00	-0.9	12,619	-0.01%
2022/10/11	3	191.50	4	191.38	187.50	-1	12,616	-0.01%
2022/10/07	1	203.50	1	207.50	204.00	0	12,604	0.00%
2022/10/06	0	0.00	2	205.00	207.00	-2	12,628	-0.02%
2022/10/05	10	202.85	7	203.21	200.50	3	12,668	0.02%
2022/10/04	6	195.67	8.1	196.89	198.00	-2.1	12,570	-0.02%
2022/10/03	3	189.00	0	0.00	188.50	3	12,519	0.02%
2022/09/30	7	184.85	8	184.63	189.00	-1	12,630	-0.01%
2022/09/29	1.1	186.63	1	192.00	186.00	0.1	12,684	0.00%
2022/09/28	6	190.42	1.2	189.87	187.00	4.8	12,715	0.04%
2022/09/27	3	196.83	2	197.00	200.00	1	12,759	0.01%
2022/09/26	6	199.33	19	201.39	193.00	-13	12,737	-0.10%
2022/09/23	4	207.25	3.1	208.17	205.00	1	12,722	0.01%
2022/09/22	2.1	209.01	2.1	207.18	207.00	0	12,698	0.00%
2022/09/21	3.2	216.06	1	215.50	216.00	2.2	12,641	0.02%
2022/09/20	2	222.75	1	225.00	220.50	1	12,644	0.01%
2022/09/19	10	224.25	10	224.65	222.00	0	12,513	0.00%
2022/09/16	4.1	222.53	6	226.67	221.50	-1.9	12,492	-0.02%
2022/09/15	1	229.52	4	230.50	228.00	-3	12,403	-0.02%
2022/09/14	9.1	230.42	10	229.50	229.50	-0.9	12,408	-0.01%
2022/09/13	5	244.40	1	250.50	240.00	4	12,285	0.03%
2022/09/12	3	248.83	3	249.17	246.50	0	12,262	0.00%
2022/09/08	6	244.17	3	243.50	242.00	3	12,336	0.02%
2022/09/07	12	241.79	11	244.86	242.00	1	12,397	0.01%
2022/09/06	4	251.62	3	250.33	250.50	1	12,319	0.01%
2022/09/05	5	250.10	5.1	249.91	247.50	-0.1	12,305	0.00%
2022/09/02	9.8	245.21	8	245.94	243.00	1.8	12,206	0.01%
2022/09/01	5.8	257.80	3	254.17	244.50	2.8	12,032	0.02%
2022/08/31	1	266.00	1	268.00	270.50	0	11,794	0.00%
2022/08/30	6	267.17	3	266.83	267.50	3	11,767	0.03%
2022/08/29	6	261.42	2	264.25	266.50	4	11,715	0.03%
2022/08/26	4	282.00	5	280.80	278.00	-1	11,605	-0.01%
2022/08/25	1	274.51	1.4	274.04	276.00	-0.4	11,562	0.00%
2022/08/24	3.1	273.21	3.6	270.58	270.00	-0.5	11,603	0.00%
2022/08/23	9.2	281.06	3	279.00	274.00	6.2	11,453	0.05%
2022/08/22	11	297.82	9	297.89	288.00	2	11,245	0.02%
2022/08/19	4.2	289.97	6.4	285.88	295.00	-2.2	10,925	-0.02%
2022/08/18	8.1	274.19	7.1	275.46	281.50	1.1	10,763	0.01%
2022/08/17	3.1	279.39	3.1	279.13	278.00	0.1	10,705	0.00%
2022/08/16	16.2	281.48	12	281.33	277.00	4.2	10,591	0.04%
2022/08/15	4.2	275.86	5.5	276.22	282.00	-1.3	10,432	-0.01%
2022/08/12	2.1	260.85	4	262.13	261.50	-1.9	10,094	-0.02%
2022/08/11	3.3	256.06	5.2	254.37	254.00	-1.9	9,930	-0.02%
2022/08/10	2	251.25	2	252.00	245.50	0	9,778	0.00%
2022/08/09	4.2	248.43	4	249.25	249.00	0.2	9,654	0.00%
2022/08/08	2	241.50	5	245.70	246.50	-3	9,525	-0.03%
2022/08/05	4.2	244.29	4	244.50	244.00	0.2	9,468	0.00%
2022/08/04	22	236.09	23	235.04	234.50	-1	9,353	-0.01%
2022/08/03	13	235.92	11	233.50	234.00	2	9,176	0.02%
2022/08/02	6.1	235.82	3	235.50	238.00	3.1	9,128	0.03%
2022/08/01	8	238.44	9	238.17	243.50	-1	8,992	-0.01%
2022/07/29	5	242.69	5	242.70	240.50	0	8,840	0.00%
2022/07/28	26.3	245.02	35	246.29	238.50	-8.7	8,673	-0.10%
2022/07/27	29	256.10	27	260.30	263.50	2	8,248	0.02%
2022/07/26	23.2	262.71	14.1	263.40	254.50	9.1	7,993	0.11%
2022/07/25	9.1	275.91	4	276.00	272.00	5.1	7,811	0.07%
2022/07/22	17.1	283.58	8	284.36	278.50	9.1	7,679	0.12%
2022/07/21	12.1	270.99	12	281.96	282.00	0.1	7,498	0.00%
2022/07/20	12.7	262.44	13.7	264.00	266.50	-1	7,230	-0.01%
2022/07/19	14	256.36	16	256.78	253.00	-2	7,063	-0.03%
2022/07/18	14.1	253.85	15	261.73	259.00	-0.9	7,012	-0.01%
2022/07/15	8	247.50	6	249.83	253.50	2	6,872	0.03%
2022/07/14	14.1	239.58	14	240.64	247.00	0.1	6,744	0.00%
2022/07/13	4	246.63	4	250.25	242.00	0	6,583	0.00%
2022/07/12	2	242.25	3	242.00	238.50	-1	6,465	-0.02%
2022/07/11	4.2	258.57	3	253.50	248.50	1.2	6,373	0.02%
2022/07/08	5	262.00	5	259.00	262.00	0	6,216	0.00%
2022/07/07	4.1	245.10	3	247.67	251.50	1.1	5,992	0.02%
2022/07/06	6	245.58	7	246.43	243.00	-1	5,833	-0.02%
2022/07/05	2.1	247.95	2	248.75	247.00	0.1	5,761	0.00%
2022/07/04	1	251.50	4	253.38	244.00	-3	5,570	-0.05%
2022/07/01	3.1	257.48	4	258.75	244.00	-1	5,428	-0.02%
2022/06/30	5	268.10	5.1	267.92	260.50	-0.1	5,294	0.00%
2022/06/29	4.2	279.79	2	281.75	273.50	2.2	5,213	0.04%
2022/06/28	5.1	293.82	1	288.50	289.50	4.1	5,134	0.08%
2022/06/27	1.4	305.08	2.4	306.54	312.50	-0.9	5,099	-0.02%
2022/06/24	0.1	290.00	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	2	290.74	1	290.00	286.50	1	4,981	0.02%
2022/06/22	2.2	293.38	0.1	297.50	294.00	2.1	4,931	0.04%
2022/06/21	3.1	311.26	3.2	309.03	314.00	-0.1	4,846	0.00%
2022/06/20	5	313.50	4	314.88	299.00	1	4,812	0.02%
2022/06/17	3.2	315.54	4	315.38	316.00	-0.8	4,736	-0.02%
2022/06/16	12.1	323.69	14	326.29	316.00	-1.9	4,613	-0.04%
2022/06/15	4.2	331.15	1.1	326.23	329.50	3.1	4,489	0.07%
2022/06/14	7.1	339.87	0	0.00	343.00	7.1	4,421	0.16%
2022/06/13	1.2	345.34	8	347.50	345.00	-6.8	4,377	-0.16%
2022/06/10	3	363.18	1	365.00	365.00	2	4,379	0.05%
2022/06/09	4	371.38	0	0.00	372.00	4	4,350	0.09%
2022/06/08	3	367.67	3	369.33	365.00	0	4,333	0.00%
2022/06/07	4	367.13	3	368.33	367.50	1	4,335	0.02%
2022/06/06	2.1	374.71	3	376.17	373.00	-0.9	4,331	-0.02%
2022/06/02	2.1	368.68	2	367.75	372.00	0.1	4,373	0.00%
2022/06/01	9.2	377.65	1	370.50	371.00	8.2	4,385	0.19%
2022/05/31	1	392.52	1	393.50	394.50	0	4,295	0.00%
2022/05/30	2	394.25	4	393.00	395.00	-2	4,324	-0.05%
2022/05/27	3	378.50	0	0.00	376.50	3	4,282	0.07%
2022/05/26	5.1	367.02	4	371.63	368.00	1.1	4,372	0.03%
2022/05/25	1.3	377.87	3	383.00	381.00	-1.7	4,314	-0.04%
2022/05/24	2.2	383.34	1	384.00	380.00	1.2	4,219	0.03%
2022/05/20	1	402.00	0	0.00	401.50	1	4,207	0.02%
2022/05/19	0.3	402.00	1.1	402.65	407.50	-0.8	4,241	-0.02%
2022/05/16	0	400.00	1	409.00	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	2	394.00	398.00	-2	4,277	-0.05%
2022/05/12	3	386.83	3	387.83	381.00	0	4,265	0.00%
2022/05/11	3.3	395.75	2	399.50	391.00	1.3	4,229	0.03%
2022/05/10	2	391.57	1	400.50	404.00	1	4,228	0.02%
2022/05/09	0	402.30	0	0.00	395.00	0	4,273	0.00%
2022/05/06	2	395.56	1.1	399.85	401.50	1	4,351	0.02%
2022/05/05	2	419.00	3	415.83	418.00	-1	4,332	-0.02%
2022/05/04	3	399.67	1	406.00	398.50	2	4,312	0.05%
2022/05/03	2	399.75	2.1	398.05	399.50	-0.1	4,350	0.00%
2022/04/29	2.2	404.55	1	401.00	404.00	1.2	4,417	0.03%
2022/04/28	4.1	399.75	3	399.00	395.00	1.1	4,424	0.02%
2022/04/27	2	399.94	2.1	394.69	409.00	-0.1	4,415	0.00%
2022/04/25	0	406.79	0.1	406.00	406.50	0	4,401	0.00%
2022/04/22	2	441.50	1.1	436.75	434.50	0.9	4,379	0.02%
2022/04/21	0	463.00	1	464.00	462.50	-1	4,380	-0.02%
2022/04/20	0	458.50	0.2	456.00	458.50	-0.2	4,406	0.00%
2022/04/19	0	0.00	1	450.00	449.00	-1	4,421	-0.02%
2022/04/18	3	436.53	3	431.50	440.50	0	4,468	0.00%
2022/04/15	1.3	442.65	1	442.00	441.00	0.3	4,550	0.01%
2022/04/14	1.1	469.11	1.1	463.18	467.00	0	4,539	0.00%
2022/04/13	1.1	459.69	0	0.00	466.00	1.1	4,553	0.02%
2022/04/12	3	456.51	2	456.50	454.00	1	4,575	0.02%
2022/04/11	3.2	463.15	1	462.97	455.00	2.2	4,551	0.05%
2022/04/08	4.1	507.47	2	499.25	498.00	2.1	4,520	0.05%
2022/04/07	1	509.00	0.2	524.00	509.00	0.8	4,488	0.02%
2022/04/06	1.1	510.25	1	515.00	516.00	0.1	4,446	0.00%
2022/04/01	0	516.00	1	517.00	526.00	-1	4,428	-0.02%
2022/03/31	0.2	525.09	0	0.00	524.00	0.2	4,442	0.00%
2022/03/30	0	0.00	1.1	540.00	537.00	-1.1	4,433	-0.02%
2022/03/28	0	513.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	2	518.50	3.1	517.62	518.00	-1.1	4,437	-0.02%
2022/03/24	0	514.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	0.2	513.00	9.3	517.33	514.00	-9.1	4,439	-0.20%
2022/03/21	2.1	484.87	1	487.50	488.50	1.1	4,483	0.02%
2022/03/18	0	485.00	0	0.00	480.50	0	4,509	0.00%
2022/03/17	2	488.68	2	490.75	489.50	0	4,508	0.00%
2022/03/16	2.3	461.05	2	466.25	460.00	0.3	4,481	0.01%
2022/03/15	6.1	464.36	3	467.33	458.50	3.1	4,464	0.07%
2022/03/11	2.1	489.25	1	487.00	489.00	1.1	4,433	0.02%
2022/03/10	1.9	500.62	0	0.00	498.50	1.9	4,467	0.04%
2022/03/09	4	486.75	5.1	484.01	486.50	-1.1	4,471	-0.02%
2022/03/08	2.1	484.90	2.2	492.30	475.50	-0.1	4,524	0.00%
2022/03/07	7.3	496.75	1.1	498.24	494.50	6.2	4,516	0.14%
2022/03/04	0	0.00	1	543.00	547.00	-1	4,550	-0.02%
2022/03/03	3.1	555.03	1.4	548.86	535.00	1.7	4,564	0.04%
2022/03/02	0	0.00	1.3	542.00	548.00	-1.3	4,631	-0.03%
2022/03/01	3.1	536.71	3.1	541.74	539.00	0.1	4,670	0.00%
2022/02/25	1	526.00	3	530.98	524.00	-2	4,634	-0.04%
2022/02/24	2	520.00	3	525.33	512.00	-1	4,608	-0.02%
2022/02/23	0	0.00	0.1	526.00	529.00	-0.1	4,578	0.00%
2022/02/22	2	520.88	2	521.00	521.00	0	4,598	0.00%
2022/02/18	3.1	527.63	1	537.00	536.00	2.1	4,626	0.05%
2022/02/17	1	524.00	1	521.00	525.00	0	4,648	0.00%
2022/02/16	1	519.04	5.3	526.55	528.00	-4.3	4,739	-0.09%
2022/02/14	2.1	496.57	4	503.00	496.00	-1.9	4,926	-0.04%
2022/02/11	4	524.00	0	0.00	514.00	4	5,001	0.08%
2022/02/10	2.1	515.89	1	518.00	516.00	1.1	5,059	0.02%
2022/02/08	0.1	511.00	4	503.50	506.00	-4	5,149	-0.08%
2022/02/07	0.5	477.50	0	0.00	478.00	0.5	5,192	0.01%
2022/01/26	0.2	482.00	0	0.00	472.00	0.2	5,269	0.00%
2022/01/25	3	481.02	0	0.00	477.00	3	5,410	0.06%
2022/01/24	0.1	490.14	1.1	488.32	496.00	-1	5,518	-0.02%
2022/01/21	2.2	499.68	0.1	511.00	490.50	2.2	5,596	0.04%
2022/01/20	2	517.05	1	518.00	526.00	1	5,627	0.02%
2022/01/19	0.2	523.38	0	0.00	519.00	0.2	5,821	0.00%
2022/01/18	0.1	544.25	1.3	546.77	545.00	-1.2	5,860	-0.02%
2022/01/17	3	528.33	1	531.00	528.00	2	5,876	0.03%
2022/01/14	0.4	507.22	1	506.00	514.00	-0.6	5,944	-0.01%
2022/01/13	0	519.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	1	509.06	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0.8	515.00	0	0.00	509.00	0.8	6,285	0.01%
2022/01/10	6.5	527.48	6.4	522.75	517.00	0.1	6,323	0.00%
2022/01/07	0.7	561.43	0.4	572.00	558.00	0.4	6,329	0.01%
2022/01/06	1.1	584.49	0	0.00	573.00	1.1	6,406	0.02%
2022/01/05	1	585.00	2	591.00	589.00	-1	6,501	-0.02%
2022/01/04	3.1	590.06	3	591.67	585.00	0.1	6,518	0.00%
2022/01/03	0.3	585.83	2.2	584.05	583.00	-1.9	6,579	-0.03%
2021/12/30	1	572.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	0.1	568.00	0.1	570.00	569.00	-0.1	6,716	0.00%
2021/12/28	0	0.00	0.5	572.60	572.00	-0.5	6,892	-0.01%
2021/12/27	1	575.00	2	580.00	576.00	-1	6,985	-0.01%
2021/12/23	0.1	574.00	1.1	576.22	573.00	-1	7,209	-0.01%
2021/12/22	5	571.80	5	574.40	571.00	0	7,317	0.00%
2021/12/21	2	573.46	1	576.00	577.00	1	7,389	0.01%
2021/12/17	0.5	573.00	1	565.00	565.00	-0.5	7,547	-0.01%
2021/12/16	3.1	575.28	0	0.00	572.00	3.1	7,602	0.04%
2021/12/15	1	558.00	2	570.00	575.00	-1	7,603	-0.01%
2021/12/14	1.7	558.20	4.1	556.77	556.00	-2.4	7,611	-0.03%
2021/12/13	0.5	573.21	0	0.00	574.00	0.5	7,668	0.01%
2021/12/10	3.3	573.41	1	572.00	572.00	2.3	7,717	0.03%
2021/12/09	1	596.00	1	584.00	586.00	0	7,738	0.00%
2021/12/08	1	596.00	1.1	587.91	585.00	-0.1	7,744	0.00%
2021/12/07	2.1	591.02	1	583.00	586.00	1.1	7,757	0.01%
2021/12/06	2.1	589.05	1	585.00	581.00	1.1	7,771	0.01%
2021/12/03	2	601.97	2.1	596.86	601.00	-0.1	7,856	0.00%
2021/12/02	2	616.00	2	595.00	590.00	0	7,958	0.00%
2021/12/01	1	615.00	1	607.00	608.00	0	8,101	0.00%
2021/11/30	0.2	621.33	0.4	616.29	626.00	-0.2	8,105	0.00%
2021/11/29	2	583.00	3.1	582.69	584.00	-1.1	8,059	-0.01%
2021/11/26	3	584.67	3.2	586.79	585.00	-0.2	8,084	0.00%
2021/11/25	2.3	571.33	2	578.50	579.00	0.3	8,020	0.00%
2021/11/24	10	572.70	10.3	566.18	566.00	-0.3	8,127	0.00%
2021/11/23	2	552.50	2	554.50	558.00	0	8,264	0.00%
2021/11/22	0.2	554.00	0	0.00	561.00	0.2	8,299	0.00%
2021/11/19	2.1	552.29	1	548.00	548.00	1.1	8,432	0.01%
2021/11/18	0.3	550.58	0	548.00	548.00	0.3	8,499	0.00%
2021/11/17	0.1	560.00	0	0.00	560.00	0.1	8,526	0.00%
2021/11/16	2.2	564.67	2	560.46	561.00	0.1	8,574	0.00%
2021/11/15	1	576.00	1.1	583.00	562.00	-0.1	8,567	0.00%
2021/11/12	3.1	579.53	2	575.00	574.00	1.1	8,598	0.01%
2021/11/11	1.1	564.91	0	0.00	576.00	1.1	8,569	0.01%
2021/11/10	0.1	550.00	0	0.00	555.00	0.1	8,532	0.00%
2021/11/09	0.1	544.00	0	0.00	542.00	0.1	8,549	0.00%
2021/11/08	0	0.00	0.2	547.00	536.00	-0.2	8,522	0.00%
2021/11/05	1	543.00	1	547.09	558.00	0	8,506	0.00%
2021/11/04	1	543.26	2	543.00	535.00	-1	8,427	-0.01%
2021/11/03	1.2	524.70	1.1	520.00	530.00	0.1	8,376	0.00%
2021/11/02	1	532.00	2	525.50	526.00	-1	8,331	-0.01%
2021/11/01	5	516.60	5.1	511.39	514.00	-0.1	8,267	0.00%
2021/10/29	3	477.17	3.1	476.46	490.50	-0.1	8,313	0.00%
2021/10/28	2.1	470.17	1.1	465.50	465.50	1	8,216	0.01%
2021/10/27	16.1	466.13	15.2	467.34	470.50	1	8,151	0.01%
2021/10/26	4	452.38	3	443.83	440.50	1	7,978	0.01%
2021/10/22	2.1	439.09	2	442.50	440.50	0.1	8,096	0.00%
2021/10/21	5	446.99	3	438.00	430.00	2	8,048	0.02%
2021/10/20	4	453.88	5.1	447.95	456.50	-1.1	8,036	-0.01%
2021/10/19	14	435.98	16	448.25	450.50	-2	7,971	-0.02%
2021/10/18	4	414.38	3	411.50	412.00	1	7,845	0.01%
2021/10/15	2.1	409.64	6.3	412.22	413.50	-4.2	7,803	-0.05%
2021/10/14	5.1	402.77	6	398.92	392.50	-0.9	7,727	-0.01%
2021/10/13	7.3	403.64	4	402.25	393.00	3.3	7,675	0.04%
2021/10/12	2	425.69	2	432.50	418.50	0	7,620	0.00%
2021/10/08	8	433.19	7.1	429.14	430.00	1	7,639	0.01%
2021/10/07	2	427.50	3	427.83	431.00	-1	7,595	-0.01%
2021/10/06	5	416.00	4	417.00	407.00	1	7,534	0.01%
2021/10/05	3.1	408.86	6	408.92	425.00	-3	7,507	-0.04%
2021/10/04	5.1	418.62	4.2	410.09	401.50	0.8	7,422	0.01%
2021/10/01	1	431.94	2.1	431.16	423.00	-1.1	7,494	-0.01%
2021/09/30	5	429.40	5	431.10	435.00	0	7,545	0.00%
2021/09/29	2.3	435.05	1.4	441.57	419.00	0.9	7,446	0.01%
2021/09/28	1.1	449.95	1	461.50	463.00	0.1	7,375	0.00%
2021/09/27	2.1	459.95	1	472.00	461.00	1.1	7,334	0.01%
2021/09/24	13.1	471.65	11	475.86	473.00	2.1	7,293	0.03%
2021/09/23	0.3	463.46	3	462.50	469.50	-2.7	7,221	-0.04%
2021/09/22	3	444.00	2	444.35	443.00	1	7,174	0.01%
2021/09/17	11	452.63	13.3	452.84	460.00	-2.3	7,178	-0.03%
2021/09/16	3	457.63	2.3	455.58	449.00	0.8	7,207	0.01%
2021/09/15	2.1	442.86	1	438.00	448.50	1.1	7,272	0.02%
2021/09/14	0.2	439.17	0	0.00	444.00	0.2	7,355	0.00%
2021/09/13	3.1	431.60	3	431.17	434.00	0.1	7,539	0.00%
2021/09/10	4	427.63	4	425.38	433.00	0	7,642	0.00%
2021/09/09	2	415.25	2	416.25	420.50	0	7,689	0.00%
2021/09/08	1	412.50	1	421.00	410.00	0	7,719	0.00%
2021/09/07	2	439.00	1	439.00	438.50	1	7,636	0.01%
2021/09/06	3	444.00	6.2	447.47	453.50	-3.2	7,514	-0.04%
2021/09/03	1	418.50	4	425.88	427.00	-3	7,378	-0.04%
2021/09/02	1	421.00	0.5	427.35	413.00	0.5	7,455	0.01%
2021/09/01	3	421.50	4	429.50	426.00	-1	7,564	-0.01%
2021/08/31	2	416.00	2	421.00	421.50	0	7,632	0.00%
2021/08/30	8	421.19	7	419.21	420.50	1	7,856	0.01%
2021/08/27	4	397.00	8.2	401.84	413.00	-4.2	7,882	-0.05%
2021/08/26	2	380.00	0	0.00	379.50	2	7,929	0.03%
2021/08/25	1	385.50	6	387.83	387.50	-5	7,950	-0.06%
2021/08/24	6	376.72	1	380.00	369.50	5	7,916	0.06%
2021/08/23	7	384.57	2	384.25	387.00	5	8,053	0.06%
2021/08/20	2	365.50	3.3	364.73	365.00	-1.3	8,070	-0.02%
2021/08/19	2	363.00	1	363.00	360.00	1	8,102	0.01%
2021/08/18	2	357.39	6	355.17	373.50	-4	8,165	-0.05%
2021/08/17	1	355.41	0	369.00	352.00	1	8,221	0.01%
2021/08/16	0.1	370.00	0	0.00	375.50	0.1	8,285	0.00%
2021/08/13	2.3	385.15	2	390.25	380.00	0.3	8,408	0.00%
2021/08/11	3	387.84	0	0.00	385.00	3	8,478	0.04%
2021/08/10	3	402.50	4	401.13	401.00	-1	8,727	-0.01%
2021/08/09	2.1	409.83	2	422.25	402.50	0.1	9,021	0.00%
2021/08/06	1	414.50	1	411.00	416.00	0	9,206	0.00%
2021/08/05	11	415.72	12.3	414.65	414.50	-1.2	9,399	-0.01%
2021/08/04	1.2	407.81	3.2	413.56	396.00	-2	9,662	-0.02%
2021/08/03	1.5	396.00	1	398.00	405.50	0.5	9,629	0.01%
2021/08/02	0.1	391.38	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	0.3	398.80	0	0.00	397.00	0.3	9,818	0.00%
2021/07/29	2	410.00	2.4	413.82	416.00	-0.4	9,932	0.00%
2021/07/28	0	374.50	1	390.00	383.50	-1	9,954	-0.01%
2021/07/27	3.1	375.54	1	377.00	375.50	2.1	10,059	0.02%
2021/07/26	3.1	384.95	5	390.80	385.50	-1.9	10,058	-0.02%
2021/07/23	10.2	404.42	2.4	402.46	391.50	7.8	10,051	0.08%
2021/07/22	1.2	426.58	1	427.00	427.50	0.2	10,131	0.00%
2021/07/21	0	0.00	0.1	410.00	409.00	-0.1	10,227	0.00%
2021/07/20	0	0.00	0.1	419.00	418.50	-0.1	10,396	0.00%
2021/07/19	2	429.25	2	432.00	420.00	0	10,432	0.00%
2021/07/16	2	422.50	3	428.00	436.00	-1	10,488	-0.01%
2021/07/15	0	421.00	0	0.00	419.50	0	10,505	0.00%
2021/07/14	1	425.00	2	432.00	434.00	-1	10,527	-0.01%
2021/07/13	2	435.00	4.4	432.68	420.00	-2.4	10,581	-0.02%
2021/07/12	3	423.83	1	425.50	428.00	2	10,654	0.02%
2021/07/09	4	418.38	6	424.17	418.00	-2	10,783	-0.02%
2021/07/08	7.4	423.52	4	427.25	419.00	3.4	10,861	0.03%
2021/07/07	5	425.12	12	422.67	424.50	-7	10,779	-0.06%
2021/07/06	2	412.75	1	403.00	407.50	1	10,703	0.01%
2021/07/05	1	399.00	3	405.33	406.00	-2	10,729	-0.02%
2021/07/02	2	390.75	2.2	389.40	391.50	-0.2	10,733	0.00%
2021/07/01	3.2	380.73	1	382.00	379.00	2.2	10,827	0.02%
2021/06/30	1	383.50	2	388.25	389.50	-1	10,896	-0.01%
2021/06/29	0	0.00	1	385.12	389.00	-1	11,072	-0.01%
2021/06/28	2	387.75	2	387.00	387.50	0	11,215	0.00%
2021/06/25	5	409.93	0	0.00	393.00	5	11,430	0.04%
2021/06/24	8	404.50	10	410.30	402.50	-2	11,444	-0.02%
2021/06/23	16.1	399.20	15.3	395.23	394.00	0.8	11,434	0.01%
2021/06/22	4.5	384.26	16	378.34	387.00	-11.5	11,496	-0.10%
2021/06/21	4	361.25	1	358.50	358.50	3	11,504	0.03%
2021/06/18	1	355.00	2	359.50	359.50	-1	11,641	-0.01%
2021/06/17	1	340.00	2.1	350.22	354.50	-1.1	11,625	-0.01%
2021/06/16	1	342.50	3.2	347.16	340.50	-2.2	11,770	-0.02%
2021/06/15	3	347.83	3	349.50	347.00	0	11,979	0.00%
2021/06/11	2.1	350.48	2	346.50	345.50	0.1	12,086	0.00%
2021/06/10	9.1	352.70	8.1	351.19	348.50	1	12,066	0.01%
2021/06/09	3	358.17	6.1	360.77	361.50	-3.1	12,014	-0.03%
2021/06/08	5	353.30	4.2	356.18	350.00	0.8	12,086	0.01%
2021/06/07	9.1	350.12	9	349.89	352.00	0.1	12,149	0.00%
2021/06/04	8	341.44	8.2	340.72	341.00	-0.2	12,164	0.00%
2021/06/03	20	333.80	30.5	334.28	335.50	-10.5	12,286	-0.09%
2021/06/02	8	322.63	3.2	326.84	319.50	4.8	12,406	0.04%
2021/06/01	7.2	329.94	5.1	329.58	326.00	2.2	12,809	0.02%
2021/05/31	6	325.33	11.1	328.52	330.50	-5.1	12,903	-0.04%
2021/05/28	2	320.00	2.1	313.66	313.00	-0.1	12,973	0.00%
2021/05/27	5.2	312.13	1	312.98	318.00	4.2	13,120	0.03%
2021/05/26	2.2	320.42	2.1	318.96	318.00	0.1	13,659	0.00%
2021/05/25	6.1	330.25	7	330.50	323.00	-0.9	13,888	-0.01%
2021/05/24	12	318.54	14.2	319.10	322.50	-2.2	14,179	-0.02%
2021/05/21	1.1	301.02	15	308.27	315.00	-14	14,241	-0.10%
2021/05/20	1	304.79	2.3	294.62	292.00	-1.3	14,242	-0.01%
2021/05/19	10	307.95	16	306.50	303.50	-6	14,320	-0.04%
2021/05/18	24.2	313.69	10.1	316.50	310.00	14.1	14,420	0.10%
2021/05/17	10.3	293.35	16.6	295.12	302.00	-6.3	14,416	-0.04%
2021/05/14	4.1	293.69	6.2	299.64	290.00	-2.1	14,577	-0.01%
2021/05/13	5.2	275.92	20	274.80	283.50	-14.8	14,722	-0.10%
2021/05/12	21.8	270.65	20.1	282.88	268.50	1.7	14,720	0.01%
2021/05/11	22.2	285.75	3	284.50	279.50	19.2	14,604	0.13%
2021/05/10	5.1	313.96	2	323.50	307.00	3.1	14,629	0.02%
2021/05/07	3	308.39	6	312.42	318.00	-3	14,693	-0.02%
2021/05/06	2	300.25	14.1	305.87	305.00	-12.1	14,811	-0.08%
2021/05/05	10.1	300.06	2	317.00	289.00	8.1	14,962	0.05%
2021/05/04	16	305.88	13	306.12	308.00	3	15,155	0.02%
2021/05/03	5.2	306.17	0	0.00	298.50	5.2	15,361	0.03%
2021/04/29	2	317.50	3	318.33	318.50	-1	15,576	-0.01%
2021/04/28	6	317.42	14	319.18	316.00	-8	15,722	-0.05%
2021/04/27	3	305.00	5	305.20	307.50	-2	15,651	-0.01%
2021/04/26	20.2	310.60	5	310.60	305.50	15.2	15,604	0.10%
2021/04/23	3	324.33	9	323.56	324.50	-6	15,471	-0.04%
2021/04/22	3	322.33	3	322.17	315.50	0	15,551	0.00%
2021/04/21	6	319.50	5.2	320.72	316.00	0.8	15,609	0.01%
2021/04/20	4.2	318.31	4	317.88	320.50	0.2	15,797	0.00%
2021/04/19	12.3	321.67	7	324.14	319.50	5.3	15,976	0.03%
2021/04/16	7.1	335.06	2	332.25	332.50	5.1	16,094	0.03%
2021/04/15	5.4	330.77	16	328.88	341.50	-10.7	16,156	-0.07%
2021/04/14	13.1	317.04	5	319.70	315.50	8.1	16,343	0.05%
2021/04/13	3	324.33	4	329.13	320.00	-1	16,600	-0.01%
2021/04/12	6.1	326.75	0	0.00	323.00	6.1	17,156	0.04%
2021/04/09	1	334.50	1	335.00	334.50	0	17,408	0.00%
2021/04/08	1.2	332.25	1.2	335.57	332.50	0.1	17,517	0.00%
2021/04/07	5	342.60	0.1	344.20	340.50	4.9	17,676	0.03%
2021/04/06	2	353.50	0	0.00	351.00	2	17,697	0.01%
2021/04/01	7	362.21	4.1	360.98	351.50	2.9	17,728	0.02%
2021/03/31	5	352.90	3	350.50	354.00	2	17,659	0.01%
2021/03/30	19.3	352.86	23	351.85	356.00	-3.8	17,607	-0.02%
2021/03/29	4	338.12	3	338.67	332.00	1	17,594	0.01%
2021/03/26	4.1	328.39	3.1	333.82	335.50	1	17,648	0.01%
2021/03/25	9	336.39	3.1	333.97	318.00	6	17,696	0.03%
2021/03/24	7	322.00	9.1	322.62	326.00	-2.1	17,729	-0.01%
2021/03/23	7	315.57	14.3	322.68	305.50	-7.3	17,862	-0.04%
2021/03/22	4	306.38	2	306.50	306.50	2	17,897	0.01%
2021/03/19	5	304.50	1	299.50	307.00	4	18,207	0.02%
2021/03/18	7	308.63	19.5	310.74	312.50	-12.4	18,415	-0.07%
2021/03/17	3	299.33	6	298.67	299.00	-3	19,046	-0.02%
2021/03/16	4	296.63	3	297.50	293.50	1	19,039	0.01%
2021/03/15	4.1	296.12	0.1	293.50	296.00	4	19,156	0.02%
2021/03/12	10	296.10	16	296.22	292.00	-6	19,332	-0.03%
2021/03/11	5	285.72	8	287.81	293.00	-3	19,290	-0.02%
2021/03/10	9.1	281.01	8	283.88	283.50	1.1	19,312	0.01%
2021/03/09	15.2	275.72	13	275.04	273.50	2.2	19,378	0.01%
2021/03/08	21.1	297.76	18	291.39	279.50	3.1	19,323	0.02%
2021/03/05	11.5	288.14	16	287.50	295.00	-4.5	19,253	-0.02%
2021/03/04	7.3	280.49	8	280.31	278.50	-0.7	19,494	0.00%
2021/03/03	20.1	283.19	16	278.78	280.50	4.1	20,089	0.02%
2021/03/02	15.6	305.33	11	292.86	291.00	4.6	20,206	0.02%
2021/02/26	21.1	305.68	15	304.97	299.00	6.1	20,621	0.03%
2021/02/25	19	310.95	14	310.29	306.00	5	20,571	0.02%
2021/02/24	14.3	306.63	19	307.66	295.00	-4.7	20,482	-0.02%
2021/02/23	12.9	287.35	5	288.70	286.00	7.9	20,111	0.04%
2021/02/22	35.1	301.16	29	297.79	294.50	6.1	20,077	0.03%
2021/02/19	5	292.50	5.1	291.42	290.00	-0.1	20,068	0.00%
2021/02/18	7	288.43	5	286.60	288.00	2	20,471	0.01%
2021/02/17	10.1	282.76	9	285.56	286.50	1.1	20,394	0.01%
2021/02/05	13	262.12	14.5	263.37	265.00	-1.5	20,323	-0.01%
2021/02/04	6	249.08	7	248.50	254.00	-1	20,022	0.00%
2021/02/03	10	246.40	8	244.75	243.50	2	19,998	0.01%
2021/02/02	6	243.17	8	243.81	246.00	-2	20,266	-0.01%
2021/02/01	10	230.50	10	228.60	233.00	0	20,194	0.00%
2021/01/29	2	238.00	2	238.25	226.00	0	20,282	0.00%
2021/01/28	8.2	237.27	6	238.25	236.00	2.2	20,453	0.01%
2021/01/27	5.3	236.25	25	237.38	248.00	-19.7	20,900	-0.09%
2021/01/26	15	242.00	15	240.07	238.00	0	20,689	0.00%
2021/01/25	46	249.41	27	233.28	233.50	19	20,465	0.09%
2021/01/22	8	239.00	10	250.20	253.50	-2	20,285	-0.01%
2021/01/21	1	226.00	6	227.33	230.50	-5	20,632	-0.02%
2021/01/20	2	218.25	2	220.50	216.50	0	20,912	0.00%
2021/01/19	3	224.83	2.1	224.03	221.00	0.9	20,942	0.00%
2021/01/18	4	219.13	6	218.67	223.00	-2	20,942	-0.01%
2021/01/15	5.1	219.01	8	220.19	219.00	-2.9	21,070	-0.01%
2021/01/14	4	221.88	4	221.50	224.00	0	21,183	0.00%
2021/01/13	15.1	226.52	4	224.50	220.00	11.1	21,377	0.05%
2021/01/12	4	216.88	6	217.50	222.00	-2	21,255	-0.01%
2021/01/11	8	216.19	8	218.06	221.00	0	21,231	0.00%
2021/01/08	4.5	213.94	9	213.67	216.00	-4.5	21,161	-0.02%
2021/01/07	2	209.75	12.1	214.38	212.50	-10.1	21,266	-0.05%
2021/01/06	14.1	209.19	17.2	209.44	205.50	-3.1	21,103	-0.01%
2021/01/05	38.5	206.42	29	207.02	209.00	9.5	20,767	0.05%
2021/01/04	26	189.87	40	192.66	200.00	-14	20,315	-0.07%
2020/12/31	4	181.38	28	182.32	182.00	-24	20,417	-0.12%
2020/12/30	14	177.39	9	178.33	178.00	5	20,352	0.02%
2020/12/29	7	175.86	2	176.00	175.00	5	20,296	0.02%
2020/12/28	2	169.50	6	173.00	173.50	-4	20,363	-0.02%
2020/12/25	9	168.78	2	171.00	168.50	7	20,484	0.03%
2020/12/24	9	173.83	14	174.04	171.50	-5	20,704	-0.02%
2020/12/23	21	175.76	13	175.15	176.50	8	21,025	0.04%
2020/12/22	4	172.25	3	171.50	170.00	1	21,244	0.00%
2020/12/21	2	169.50	3	169.67	177.00	-1	21,463	0.00%
2020/12/18	12	174.33	4	173.25	173.00	8	21,402	0.04%
2020/12/17	11	178.36	8	179.56	176.50	3	21,487	0.01%
2020/12/16	16	179.06	15	178.73	176.50	1	21,308	0.00%
2020/12/15	22	178.80	7.3	178.97	174.50	14.8	21,169	0.07%
2020/12/14	16.2	181.67	21	182.31	186.00	-4.8	21,176	-0.02%
2020/12/11	78	184.68	78	186.60	173.50	0	21,227	0.00%
2020/12/10	3	178.17	3	176.83	178.00	0	20,892	0.00%
2020/12/09	17	179.47	14	177.07	177.00	3	20,964	0.01%
2020/12/08	8.2	177.12	11	178.95	180.00	-2.9	21,114	-0.01%
2020/12/07	6	174.58	6	174.50	172.50	0	21,181	0.00%
2020/12/04	31	172.26	29	170.53	169.50	2	21,257	0.01%
2020/12/03	7	169.71	6	170.42	172.00	1	21,423	0.00%
2020/12/02	19	178.97	17	180.00	177.50	2	21,593	0.01%
2020/12/01	9.1	177.38	7	175.79	175.00	2.1	21,832	0.01%
2020/11/30	45	178.83	47.3	180.02	181.00	-2.3	22,146	-0.01%
2020/11/27	38	170.96	37	170.53	171.00	1	22,106	0.00%
2020/11/26	38	158.34	45	159.96	165.00	-7	21,958	-0.03%
2020/11/25	42	154.44	32.1	152.77	150.00	9.9	21,831	0.05%
2020/11/24	15	146.67	23	148.13	152.50	-8	21,510	-0.04%
2020/11/23	7	140.29	5	140.80	139.00	2	21,122	0.01%
2020/11/20	3.1	136.87	1	138.00	138.00	2.1	21,154	0.01%
2020/11/19	5.2	137.77	7.9	137.25	136.50	-2.7	21,594	-0.01%
2020/11/18	5.1	141.28	3	141.00	140.50	2.1	22,024	0.01%
2020/11/17	14.3	142.05	27.1	140.44	144.00	-12.8	22,546	-0.06%
2020/11/16	6	135.08	1	135.00	134.50	5	22,619	0.02%
2020/11/13	7	132.50	9	133.61	133.50	-2	23,023	-0.01%
2020/11/12	4.5	130.67	4	131.88	133.00	0.5	23,372	0.00%
2020/11/11	13	131.81	12	132.17	130.00	1	24,230	0.00%
2020/11/10	3	129.83	14	130.14	131.00	-11	24,580	-0.04%
2020/11/09	6	127.50	3	128.33	125.50	3	24,922	0.01%
2020/11/06	4	129.00	5	129.10	126.50	-1	25,163	0.00%
2020/11/05	7.2	126.26	6	127.25	127.50	1.2	25,319	0.00%
2020/11/04	19	123.92	44	125.60	125.50	-25	25,317	-0.10%
2020/11/03	5	117.90	5	117.90	118.00	0	24,845	0.00%
2020/11/02	4	114.13	8	115.19	116.50	-4	25,018	-0.02%
2020/10/30	5	114.30	5	114.90	115.50	0	25,649	0.00%
2020/10/29	28	112.57	25	110.62	114.50	3	25,690	0.01%
2020/10/28	35	114.57	28	114.04	111.00	7	25,271	0.03%
2020/10/27	7	118.21	6	118.83	121.00	1	24,968	0.00%
2020/10/26	4	119.25	5	119.40	119.00	-1	25,251	0.00%
2020/10/23	7	119.86	2	122.50	121.00	5	25,337	0.02%
2020/10/22	11	121.73	7	122.57	121.50	4	25,415	0.02%
2020/10/21	10	127.10	5	126.80	125.50	5	25,266	0.02%
2020/10/20	1	127.00	1	127.50	130.00	0	25,065	0.00%
2020/10/19	5	127.40	5	128.30	126.50	0	25,132	0.00%
2020/10/16	4	128.50	1	124.50	124.50	3	25,702	0.01%
2020/10/15	7	127.50	6	128.50	128.00	1	25,721	0.00%
2020/10/14	0	0.00	3	127.50	127.50	-3	25,500	-0.01%
2020/10/13	5	123.00	5	122.60	123.00	0	25,389	0.00%
2020/10/12	6	125.67	6	126.50	124.50	0	25,464	0.00%
2020/10/08	6	126.00	32	126.44	127.00	-26	25,504	-0.10%
2020/10/07	1	121.50	3	120.50	121.50	-2	25,230	-0.01%
2020/10/06	2	122.00	2	121.50	121.50	0	25,325	0.00%
2020/10/05	5	118.30	4	118.75	119.50	1	25,291	0.00%
2020/09/30	10	117.25	9	117.11	118.00	1	25,190	0.00%
2020/09/29	15	117.40	12	119.08	116.00	3	25,088	0.01%
2020/09/28	11	118.05	15	120.27	120.50	-4	24,889	-0.02%
2020/09/25	29	120.29	23	117.43	113.00	6	24,582	0.02%
2020/09/24	25	122.22	6	122.50	119.50	19	24,484	0.08%
2020/09/23	12	127.88	7	127.36	128.00	5	24,310	0.02%
2020/09/22	14	128.54	9	127.94	127.00	5	24,831	0.02%
2020/09/21	3	134.00	4	130.25	130.00	-1	24,943	0.00%
2020/09/18	3	134.00	7	134.50	134.50	-4	24,915	-0.02%
2020/09/17	16	134.66	10	135.15	136.00	6	24,892	0.02%
2020/09/16	17	133.35	32	133.88	133.00	-15	24,713	-0.06%
2020/09/15	21	131.52	25	131.60	129.50	-4	24,499	-0.02%
2020/09/14	4	124.75	8	125.13	125.50	-4	24,093	-0.02%
2020/09/11	15	122.83	11	123.86	123.00	4	24,262	0.02%
2020/09/10	21	128.21	15	128.00	126.00	6	24,201	0.02%
2020/09/09	9	125.56	8	126.69	132.00	1	24,286	0.00%
2020/09/08	17	131.32	24	130.42	128.00	-7	24,190	-0.03%
2020/09/07	31	132.18	16	131.63	126.50	15	24,242	0.06%
2020/09/04	22	137.11	18	136.50	136.50	4	24,763	0.02%
2020/09/03	11	139.23	16	138.66	138.00	-5	25,002	-0.02%
2020/09/02	20	133.00	35	131.99	131.00	-15	24,461	-0.06%
2020/09/01	22	127.39	25	124.30	132.50	-3	23,928	-0.01%
2020/08/31	5	123.30	3	123.83	120.50	2	23,549	0.01%
2020/08/28	11	124.73	8	125.44	123.00	3	23,383	0.01%
2020/08/27	2	130.00	0	0.00	129.00	2	23,254	0.01%
2020/08/26	9	131.17	8	130.06	131.00	1	23,598	0.00%
2020/08/25	10	130.40	9	128.94	129.00	1	23,887	0.00%
2020/08/24	18	133.72	9	135.44	132.00	9	23,450	0.04%
2020/08/21	61	136.70	62	137.99	140.50	-1	23,067	0.00%
2020/08/20	41	137.32	39	130.28	128.00	2	22,561	0.01%
2020/08/19	57	141.39	59	142.31	142.00	-2	22,319	-0.01%
2020/08/18	48	139.20	53	140.62	138.50	-5	22,087	-0.02%
2020/08/17	64	139.41	41	142.26	138.50	23	22,089	0.10%
2020/08/14	10	139.45	19	137.97	144.00	-9	21,462	-0.04%
2020/08/13	22	134.30	25.1	135.05	131.00	-3.1	21,254	-0.01%
2020/08/12	4	128.00	17	127.29	129.00	-13	21,126	-0.06%
2020/08/11	35	116.79	44	115.98	117.50	-9	20,834	-0.04%
2020/08/10	17	119.59	10	119.00	120.00	7	20,473	0.03%
2020/08/07	19	114.03	0	0.00	113.50	19	20,183	0.09%
2020/08/06	6	116.67	5	116.80	118.50	1	20,065	0.00%
2020/08/05	34	116.54	33	115.73	116.00	1	19,961	0.01%
2020/08/04	1	104.50	4	108.75	111.50	-3	19,411	-0.02%
2020/08/03	4	101.75	4	102.25	101.50	0	19,281	0.00%
2020/07/31	4	99.50	5	100.70	100.00	-1	19,193	-0.01%
2020/07/30	4	98.40	3	99.57	100.00	1	19,020	0.01%
2020/07/29	4	94.30	3	94.50	94.60	1	18,671	0.01%
2020/07/28	14	97.91	10	97.03	96.10	4	18,568	0.02%
2020/07/27	10	92.98	1	92.00	94.40	9	18,413	0.05%
2020/07/24	0	0.00	2	94.50	92.30	-2	18,529	-0.01%
2020/07/23	6	96.22	6	96.05	96.00	0	18,691	0.00%
2020/07/22	14.1	92.85	28	92.82	96.50	-13.9	18,608	-0.07%
2020/07/21	0	0.00	6	88.00	89.80	-6	17,942	-0.03%
2020/07/20	2	80.45	2	80.65	81.70	0	18,263	0.00%
2020/07/17	1	81.50	0	0.00	79.80	1	18,346	0.01%
2020/07/16	1	81.80	1	80.70	81.80	0	18,413	0.00%
2020/07/15	19	82.38	17	82.06	80.50	2	18,412	0.01%
2020/07/14	0	0.00	4	79.83	79.00	-4	18,485	-0.02%
2020/07/13	17	81.64	17	81.63	82.70	0	18,653	0.00%
2020/07/10	9	82.91	12.1	83.18	82.70	-3.1	18,846	-0.02%
2020/07/09	1	88.00	2	87.55	86.10	-1	19,015	-0.01%
2020/07/08	1	88.00	8	88.10	88.10	-7	19,258	-0.04%
2020/07/07	7	86.86	4	86.90	85.40	3	19,298	0.02%
2020/07/06	5	87.30	8	87.24	86.50	-3	19,317	-0.02%
2020/07/03	9	84.10	3	84.37	84.30	6	19,427	0.03%
2020/07/02	3	80.77	1	79.80	81.90	2	19,400	0.01%
2020/07/01	36	80.48	25	80.00	78.40	11	19,314	0.06%
2020/06/30	20	75.44	34	76.43	79.30	-14	18,858	-0.07%
2020/06/29	8	73.14	10	73.06	72.10	-2	18,765	-0.01%
2020/06/24	22	71.71	22	71.49	72.10	0	18,843	0.00%
2020/06/23	11	70.73	18	70.68	70.50	-7	19,099	-0.04%
2020/06/22	15.1	72.33	17	72.62	72.50	-1.9	19,195	-0.01%
2020/06/19	17	69.15	19	69.65	69.60	-2	19,083	-0.01%
2020/06/18	6	69.43	11	69.05	69.40	-5	19,140	-0.03%
2020/06/17	17	67.78	23	67.68	67.80	-6	18,947	-0.03%
2020/06/16	8	67.01	11	66.91	66.50	-3	18,966	-0.02%
2020/06/15	7	63.94	2	65.55	63.30	5	18,702	0.03%
2020/06/12	27	64.51	34	64.69	65.40	-7	18,726	-0.04%
2020/06/11	63	67.70	60	67.24	65.90	3	18,425	0.02%
2020/06/10	22	62.88	40	63.54	65.30	-18	17,466	-0.10%
2020/06/09	5	59.58	3	60.10	59.40	2	16,885	0.01%
2020/06/08	6	60.13	5	59.58	59.50	1	16,932	0.01%
2020/06/05	4	60.48	5	60.68	60.40	-1	16,913	-0.01%
2020/06/04	3	59.47	0	0.00	59.10	3	16,812	0.02%
2020/06/03	35	59.70	17	59.09	59.40	18	16,950	0.11%
2020/06/02	36	60.88	37	61.14	59.70	-1	16,883	-0.01%
2020/06/01	30	59.24	24	58.76	60.30	6	16,561	0.04%
2020/05/29	2	55.80	9	55.73	56.00	-7	16,149	-0.04%
2020/05/28	5	55.84	17	55.11	55.00	-12	16,444	-0.07%
2020/05/27	8	56.88	3	55.67	56.00	5	16,532	0.03%
2020/05/26	27	55.33	4	56.43	56.20	23	16,481	0.14%
2020/05/25	22	54.91	15	55.01	54.70	7	16,235	0.04%
2020/05/22	17	54.35	13	56.98	54.10	4	16,085	0.02%
2020/05/21	20	58.95	15	59.11	58.70	5	15,936	0.03%
2020/05/20	27	58.35	26	58.40	57.80	1	16,305	0.01%
2020/05/19	24	58.63	17	58.59	58.50	7	16,013	0.04%
2020/05/18	18	64.51	14	63.00	63.00	4	15,354	0.03%
2020/05/15	12	69.71	13	70.65	69.90	-1	15,233	-0.01%
2020/05/14	4	71.95	9	71.11	70.50	-5	15,197	-0.03%
2020/05/13	16	73.29	20	73.05	72.80	-4	15,197	-0.03%
2020/05/12	10	73.42	8	74.13	71.80	2	15,159	0.01%
2020/05/11	8	75.20	9	74.91	75.20	-1	15,088	-0.01%
2020/05/08	1	70.80	3	71.73	71.30	-2	14,939	-0.01%
2020/05/07	5	70.06	3	70.07	69.50	2	14,955	0.01%
2020/05/06	10	69.64	12	69.63	69.60	-2	14,843	-0.01%
2020/05/05	10	69.92	3	70.07	69.80	7	14,850	0.05%
2020/05/04	5	69.64	5	70.28	70.50	0	14,777	0.00%
2020/04/30	16	71.51	7	71.31	71.30	9	14,741	0.06%
2020/04/29	4	70.95	5	71.92	72.00	-1	14,677	-0.01%
2020/04/28	6	69.53	4	69.40	70.50	2	14,493	0.01%
2020/04/27	7	67.21	8	67.81	67.60	-1	14,229	-0.01%
2020/04/24	6	67.05	8	67.09	67.50	-2	14,120	-0.01%
2020/04/23	8	68.20	20	68.66	68.10	-12	14,001	-0.09%
2020/04/22	3	65.07	3	64.73	65.40	0	13,543	0.00%
2020/04/21	3	65.20	6	63.75	64.60	-3	13,417	-0.02%
2020/04/20	3	65.70	2	65.15	65.70	1	13,386	0.01%
2020/04/17	7	64.93	5	65.72	64.50	2	13,446	0.01%
2020/04/16	8	65.16	9	65.10	65.00	-1	13,214	-0.01%
2020/04/15	25	64.53	7	64.91	62.10	18	12,910	0.14%
2020/04/14	5	60.90	7	60.53	62.10	-2	12,508	-0.02%
2020/04/13	2	56.65	42	57.21	56.50	-40	12,269	-0.33%
2020/04/10	0	0.00	3	53.07	53.70	-3	11,965	-0.03%
2020/04/09	4	52.93	0	0.00	52.00	4	11,825	0.03%
2020/04/08	10	53.43	8.1	53.59	53.40	1.9	11,714	0.02%
2020/04/07	18	55.68	13	54.83	53.40	5	11,489	0.04%
2020/04/06	46	54.04	1	53.50	54.30	45	11,222	0.40%
2020/04/01	8	54.04	7	53.49	53.80	1	11,126	0.01%
2020/03/31	8	54.71	8	54.68	55.00	0	10,938	0.00%
2020/03/30	16.1	51.88	16	52.09	52.40	0.1	10,584	0.00%
2020/03/27	1	48.90	5	50.21	50.40	-4	10,329	-0.04%
2020/03/26	10	46.11	6	46.21	47.00	4	9,955	0.04%
2020/03/25	1	42.75	10	43.33	43.65	-9	9,663	-0.09%
2020/03/24	2	40.33	2	40.25	39.70	0	9,510	0.00%
2020/03/23	7	38.70	0	0.00	38.70	7	9,309	0.08%
2020/03/20	4	44.60	2	46.50	43.00	2	9,177	0.02%
2020/03/19	1	46.15	1	43.25	42.85	0	8,913	0.00%
2020/03/18	14	47.40	9	47.22	47.60	5	8,805	0.06%
2020/03/16	1	47.05	3	44.62	43.70	-2	8,501	-0.02%
2020/03/13	2	44.78	10	44.37	46.70	-8	8,509	-0.09%
2020/03/12	1	50.20	2	51.20	49.00	-1	8,368	-0.01%
2020/03/11	4	55.45	12	54.50	54.20	-8	8,281	-0.10%
2020/03/10	6	55.13	6	56.00	56.00	0	8,218	0.00%
2020/03/09	2	57.75	0	0.00	55.00	2	8,085	0.02%
2020/03/06	4	56.53	5	57.08	57.40	-1	7,895	-0.01%
2020/03/05	2	57.00	4	57.25	56.10	-2	7,883	-0.03%
2020/03/04	32	56.20	30	55.70	56.20	2	7,683	0.03%
2020/03/03	15	56.52	22	56.70	55.50	-7	7,573	-0.09%
2020/03/02	4	55.70	1.2	56.17	56.00	2.9	7,183	0.04%
2020/02/27	0.1	53.00	0.1	53.00	53.00	0	6,883	0.00%
2020/02/26	2	55.20	1	56.10	55.20	1	6,724	0.01%
2020/02/25	13.1	56.01	15	55.36	55.30	-2	6,595	-0.03%
2020/02/24	14.1	55.82	24	55.72	56.90	-10	6,535	-0.15%
2020/02/21	7.1	52.86	7	53.86	55.80	0.1	6,145	0.00%
2020/02/20	13	49.85	18	50.46	50.80	-5	5,405	-0.09%
2020/02/19	0	0.00	3	48.87	48.55	-3	5,207	-0.06%
2020/02/13	0	0.00	2	47.65	47.50	-2	5,273	-0.04%
2020/02/12	3	46.60	4	46.78	47.00	-1	5,269	-0.02%
2020/02/11	0	0.00	2	44.38	45.05	-2	5,299	-0.04%
2020/02/10	4	41.68	1	42.95	42.90	3	5,307	0.06%
2020/02/07	0	0.00	1	44.85	44.65	-1	5,235	-0.02%
2020/02/06	10	46.15	1	46.30	46.00	9	5,311	0.17%
2020/02/05	1	43.95	0	0.00	43.80	1	5,383	0.02%
2020/02/04	7	44.59	5	44.55	44.50	2	5,538	0.04%
2020/01/31	2	43.75	0	0.00	43.80	2	5,751	0.03%
2020/01/17	6	50.55	6	49.95	50.20	0	6,223	0.00%
2020/01/16	0	0.00	6	50.10	49.85	-6	6,636	-0.09%
2020/01/15	2	49.88	1	50.00	49.90	1	7,050	0.01%
2020/01/14	3	50.10	0	0.00	50.20	3	7,827	0.04%
2020/01/13	11	49.07	7	49.80	50.00	4	7,701	0.05%
2020/01/10	0	0.00	2	46.43	46.75	-2	7,519	-0.03%
2020/01/09	1	45.90	1	45.85	45.40	0	7,519	0.00%
2020/01/08	1	45.55	0	0.00	45.15	1	7,754	0.01%
2020/01/03	1	46.80	0	0.00	46.65	1	7,980	0.01%
2019/12/16	4	48.05	0	0.00	49.15	4	10,171	0.04%
2019/12/10	0	0.00	5	48.48	48.50	-5	11,984	-0.04%
2019/12/09	1	50.70	0	0.00	50.20	1	11,918	0.01%
2019/12/05	7	49.93	0	0.00	49.90	7	11,961	0.06%
2019/12/04	0	0.00	1	50.20	50.40	-1	12,065	-0.01%
2019/12/03	1	50.10	1	48.60	50.20	0	12,467	0.00%
2019/12/02	1	48.50	2	49.03	48.60	-1	12,507	-0.01%
2019/11/29	2	51.70	6	51.37	51.20	-4	12,596	-0.03%
2019/11/28	5	52.40	0	0.00	52.20	5	12,651	0.04%
2019/11/22	0	0.00	1	51.00	50.90	-1	12,773	-0.01%
2019/11/20	1	52.70	1	53.30	52.80	0	12,804	0.00%
2019/11/18	0	0.00	1	54.50	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	1	54.10	53.40	-1	13,092	-0.01%
2019/11/14	1	53.30	0	0.00	53.00	1	13,072	0.01%
2019/11/13	1	54.70	3	54.30	54.00	-2	13,100	-0.02%
2019/11/12	0	0.00	1	54.20	55.00	-1	13,217	-0.01%
2019/11/11	0	0.00	2	53.80	52.70	-2	13,274	-0.02%
2019/11/08	2	53.95	2	54.10	53.60	0	13,208	0.00%
2019/11/07	10	53.82	10	54.62	54.90	0	13,135	0.00%
2019/11/06	2	53.80	3	54.27	53.80	-1	13,146	-0.01%
2019/11/04	2	53.80	5	53.40	54.70	-3	13,186	-0.02%
2019/11/01	2	53.95	1	54.90	54.20	1	13,132	0.01%
2019/10/31	19	56.17	19	55.03	55.40	0	13,108	0.00%
2019/10/30	12	56.80	3	56.57	56.10	9	13,141	0.07%
2019/10/29	7	56.50	5	57.38	56.50	2	12,960	0.02%
2019/10/28	2	57.00	0	0.00	56.50	2	12,829	0.02%
2019/10/25	0	0.00	1	56.80	56.60	-1	12,785	-0.01%
2019/10/24	17	56.86	21	57.40	57.70	-4	12,690	-0.03%
2019/10/23	31	55.85	25	56.11	55.30	6	12,416	0.05%
2019/10/22	8	54.60	12	55.11	55.90	-4	12,379	-0.03%
2019/10/18	2	50.75	0	0.00	51.30	2	11,965	0.02%
2019/10/17	0	0.00	1	51.00	51.20	-1	12,250	-0.01%
2019/10/16	2	51.75	1	51.30	50.90	1	12,597	0.01%
2019/10/15	2	51.70	6	52.27	51.90	-4	12,432	-0.03%
2019/10/14	1	50.70	4	50.80	51.00	-3	12,356	-0.02%
2019/10/09	0	0.00	6	49.12	49.00	-6	12,257	-0.05%
2019/10/08	10	50.48	12	51.74	49.00	-2	12,218	-0.02%
2019/10/07	15	52.33	10	51.89	52.00	5	12,094	0.04%
2019/10/04	25	50.38	23	50.17	50.40	2	11,927	0.02%
2019/10/03	2	49.43	0	0.00	50.40	2	11,969	0.02%
2019/10/02	0	0.00	1	48.50	50.20	-1	11,948	-0.01%
2019/10/01	60	49.84	58	49.56	49.35	2	11,880	0.02%
2019/09/27	4	49.90	4	50.13	50.60	0	11,792	0.00%
2019/09/26	24	50.20	28	50.79	50.00	-4	11,732	-0.03%
2019/09/25	7	49.69	3	49.82	49.80	4	11,662	0.03%
2019/09/24	2	50.10	0	0.00	50.20	2	11,747	0.02%
2019/09/23	2	50.28	6	51.00	50.50	-4	11,671	-0.03%
2019/09/20	6	49.03	6	49.05	49.55	0	11,584	0.00%
2019/09/19	54	49.91	55	50.09	49.90	-1	11,494	-0.01%
2019/09/18	58	49.14	56	49.10	49.85	2	11,286	0.02%
2019/09/17	15	47.93	13	48.29	48.80	2	10,971	0.02%
2019/09/16	45	46.14	44	45.51	47.30	1	10,652	0.01%
2019/09/12	5	42.91	4	43.11	43.80	1	10,271	0.01%
2019/09/10	3	41.17	5	41.18	41.55	-2	10,575	-0.02%
2019/09/09	0	0.00	4	41.33	41.05	-4	10,795	-0.04%
2019/09/06	20	42.06	25	43.27	42.10	-5	10,828	-0.05%
2019/09/05	10	42.98	5	42.74	42.80	5	10,905	0.05%
2019/09/04	1	41.20	12	41.81	42.00	-11	11,021	-0.10%
2019/09/03	7	41.54	3	42.57	40.75	4	11,207	0.04%
2019/09/02	2	41.23	0	0.00	41.50	2	11,119	0.02%
2019/08/30	2	40.85	8	40.84	40.30	-6	11,103	-0.05%
2019/08/29	0	0.00	4	40.08	39.85	-4	11,137	-0.04%
2019/08/27	1	38.95	0	0.00	38.90	1	11,287	0.01%
2019/08/26	10	39.63	0	0.00	39.00	10	11,364	0.09%
2019/08/23	1	41.90	1	41.60	41.70	0	11,441	0.00%
2019/08/22	6	42.79	7	42.61	42.10	-1	11,611	-0.01%
2019/08/21	0	0.00	12	42.19	41.65	-12	11,657	-0.10%
2019/08/20	1	41.95	1	42.35	41.30	0	11,863	0.00%
2019/08/19	2	41.65	0	0.00	41.45	2	12,021	0.02%
2019/08/16	2	42.15	2	41.60	41.60	0	12,307	0.00%
2019/08/15	2	40.10	3	41.43	41.85	-1	12,377	-0.01%
2019/08/14	0	0.00	2	41.60	41.10	-2	12,382	-0.02%
2019/08/13	1	40.15	0	0.00	40.20	1	12,351	0.01%
2019/08/12	3	40.43	4	40.45	40.55	-1	12,470	-0.01%
2019/08/08	4	39.63	1	39.75	39.80	3	12,449	0.02%
2019/08/07	9	38.90	4	39.48	38.20	5	12,443	0.04%
2019/08/06	5	37.24	24	36.15	39.75	-19	12,402	-0.15%
2019/08/05	1	38.60	0	0.00	38.25	1	12,331	0.01%
2019/08/02	6	39.38	5	39.27	40.00	1	12,357	0.01%
2019/08/01	5	40.99	0	0.00	40.85	5	12,300	0.04%
2019/07/31	14	42.19	7	42.06	42.50	7	12,306	0.06%
2019/07/30	3	41.67	3	42.18	42.00	0	12,355	0.00%
2019/07/29	6	44.90	6	44.35	43.80	0	12,241	0.00%
2019/07/26	1	43.55	0	0.00	44.25	1	12,174	0.01%
2019/07/25	16	44.28	13	44.25	44.40	3	12,142	0.02%
2019/07/24	3	43.50	13	43.38	45.00	-10	12,018	-0.08%
2019/07/23	5	41.76	8	41.78	41.75	-3	11,824	-0.03%
2019/07/22	15	41.52	14	41.07	41.70	1	11,745	0.01%
2019/07/19	20	41.02	5	40.98	41.00	15	11,591	0.13%
2019/07/18	19	40.38	16	40.54	39.80	3	11,394	0.03%
2019/07/17	10	39.48	11	39.64	39.25	-1	11,135	-0.01%
2019/07/16	17	39.75	19	39.74	39.65	-2	11,312	-0.02%
2019/07/15	6	39.03	15	39.24	39.50	-9	11,537	-0.08%
2019/07/12	8	39.48	7	39.52	39.60	1	11,601	0.01%
2019/07/11	3	39.15	18	39.46	39.70	-15	11,686	-0.13%
2019/07/10	62	38.53	70	38.60	38.65	-8	11,659	-0.07%
2019/07/09	75	38.21	51	37.76	37.60	24	11,532	0.21%
2019/07/08	8	40.67	2	40.45	40.40	6	11,434	0.05%
2019/07/04	6	41.67	10	42.31	41.55	-4	11,545	-0.03%
2019/07/03	13	41.83	19	41.88	41.65	-6	11,665	-0.05%
2019/07/02	20	43.32	13	43.20	43.15	7	11,684	0.06%
2019/07/01	10	43.17	13	42.67	43.25	-3	11,679	-0.03%
2019/06/28	11	39.57	8	39.81	39.35	3	11,664	0.03%
2019/06/27	13	39.89	20	39.52	39.55	-7	11,856	-0.06%
2019/06/26	11	38.52	11	38.37	38.75	0	11,962	0.00%
2019/06/25	3	38.95	2	38.48	38.50	1	12,158	0.01%
2019/06/24	8	38.88	10	38.48	39.10	-2	12,282	-0.02%
2019/06/21	8	38.83	9	39.06	38.20	-1	12,487	-0.01%
2019/06/20	43	38.95	45	38.80	38.70	-2	12,545	-0.02%
2019/06/19	34	38.14	53	38.46	39.35	-19	12,462	-0.15%
2019/06/18	5	36.05	0	0.00	36.15	5	12,064	0.04%
2019/06/17	24	37.36	23	37.90	36.95	1	12,255	0.01%
2019/06/14	7	36.72	6	37.35	36.50	1	12,161	0.01%
2019/06/13	20	37.53	19	37.79	37.35	1	12,247	0.01%
2019/06/12	59	37.76	38	37.76	37.75	21	12,018	0.17%
2019/06/11	3	35.90	10	36.04	37.50	-7	11,473	-0.06%
2019/06/10	6	33.24	10	33.20	34.10	-4	11,177	-0.04%
2019/06/06	5	32.54	6	32.38	31.55	-1	11,061	-0.01%
2019/06/05	13	33.10	9	33.21	32.65	4	10,990	0.04%
2019/06/04	8	32.40	20	33.08	32.55	-12	10,954	-0.11%
2019/06/03	6	31.95	5	31.75	32.05	1	10,845	0.01%
2019/05/31	14	32.63	10	32.67	32.70	4	10,794	0.04%
2019/05/30	13	32.05	12	32.10	32.00	1	10,711	0.01%
2019/05/29	6	30.01	6	30.87	31.55	0	10,536	0.00%
2019/05/28	22	30.58	12	30.19	30.35	10	10,470	0.10%
2019/05/27	6	30.03	5	30.61	29.80	1	10,423	0.01%
2019/05/24	9	32.21	3	32.52	31.25	6	10,197	0.06%
2019/05/23	18	33.70	3	33.05	32.75	15	9,939	0.15%
2019/05/22	5	37.04	13	37.16	36.05	-8	9,712	-0.08%
2019/05/21	9	37.04	10	37.85	38.00	-1	9,665	-0.01%
2019/05/20	15	38.29	10	38.56	38.15	5	9,561	0.05%
2019/05/17	10	42.65	4	42.11	40.60	6	9,478	0.06%
2019/05/16	3	46.75	4	46.09	45.00	-1	9,380	-0.01%
2019/05/15	4	45.43	7	46.81	46.80	-3	9,431	-0.03%
2019/05/14	2	43.75	2	43.60	43.50	0	9,402	0.00%
2019/05/13	4	45.10	4	44.20	45.00	0	9,449	0.00%
2019/05/10	16	46.81	13	45.53	45.30	3	9,480	0.03%
2019/05/09	7	48.56	6	46.05	46.10	1	9,432	0.01%
2019/05/08	6	47.68	8	48.71	48.70	-2	9,379	-0.02%
2019/05/07	0	0.00	1	45.15	47.50	-1	9,300	-0.01%
2019/05/06	3	44.20	3	44.33	43.80	0	9,223	0.00%
2019/05/03	1	47.00	0	0.00	46.90	1	9,220	0.01%
2019/05/02	4	46.55	4	46.50	46.50	0	9,231	0.00%
2019/04/29	4	46.23	6	45.62	45.40	-2	9,332	-0.02%
2019/04/26	5	49.96	13	49.40	48.70	-8	9,300	-0.09%
2019/04/25	1	50.40	1	51.00	51.60	0	9,427	0.00%
2019/04/24	9	50.74	6	50.63	51.00	3	9,414	0.03%
2019/04/23	10	52.64	5	52.02	50.60	5	9,360	0.05%
2019/04/22	28	53.84	18	53.14	53.80	10	9,309	0.11%
2019/04/19	7	51.04	10	51.19	52.00	-3	9,170	-0.03%
2019/04/18	8	48.79	7	47.92	48.15	1	8,936	0.01%
2019/04/17	6	48.50	2	48.40	48.55	4	8,983	0.04%
2019/04/16	2	47.40	4	49.01	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/11	2	47.23	0	0.00	46.90	2	8,970	0.02%
2019/04/10	2	47.98	2	47.58	47.95	0	8,944	0.00%
2019/04/09	3	48.00	0	0.00	46.55	3	8,890	0.03%
2019/04/08	0	0.00	4	50.50	51.10	-4	8,932	-0.04%
2019/04/02	2	47.78	8	47.86	48.30	-6	9,024	-0.07%
2019/04/01	4	45.80	1	45.80	45.00	3	8,933	0.03%
2019/03/29	9	45.81	11	45.95	46.60	-2	8,711	-0.02%
2019/03/28	1	45.80	0	0.00	45.80	1	8,632	0.01%
2019/03/27	2	43.48	4	42.66	44.00	-2	8,607	-0.02%
2019/03/26	13	41.71	6	43.55	41.50	7	8,614	0.08%
2019/03/25	0	0.00	4	42.33	43.35	-4	8,492	-0.05%
2019/03/22	2	44.15	5	44.28	44.20	-3	8,623	-0.03%
2019/03/21	9	42.14	7	42.65	42.15	2	8,721	0.02%
2019/03/20	3	42.63	0	0.00	42.00	3	8,977	0.03%
2019/03/19	0	0.00	2	39.75	39.90	-2	9,202	-0.02%
2019/03/18	1	38.80	2	38.93	39.30	-1	9,650	-0.01%
2019/03/08	0	0.00	1	36.55	36.30	-1	11,377	-0.01%
2019/03/07	7	38.06	8	38.13	37.80	-1	11,509	-0.01%
2019/03/05	2	38.58	0	0.00	38.15	2	12,156	0.02%
2019/02/22	1	36.05	0	0.00	36.05	1	11,864	0.01%
2019/02/18	1	37.85	0	0.00	37.50	1	11,865	0.01%
2019/02/15	1	38.65	1	38.25	37.60	0	12,073	0.00%
2019/02/14	1	38.35	1	38.20	38.15	0	12,184	0.00%
2019/02/13	1	38.40	1	39.00	38.10	0	12,103	0.00%
2019/02/12	4	38.36	9	38.53	39.00	-5	12,034	-0.04%
2019/02/11	7	37.33	7	37.25	37.25	0	12,048	0.00%
2019/01/30	0	0.00	2	36.00	35.95	-2	12,073	-0.02%
2019/01/29	1	36.55	2	36.40	36.70	-1	12,067	-0.01%
2019/01/28	0	0.00	1	36.45	36.20	-1	12,095	-0.01%
2019/01/24	7	35.98	5	36.00	36.00	2	12,023	0.02%
2019/01/22	24	34.93	24	35.16	35.20	0	11,962	0.00%
2019/01/21	4	36.48	0	0.00	36.25	4	11,870	0.03%
2019/01/18	7	36.25	5	36.53	36.75	2	11,812	0.02%
2019/01/17	3	35.73	5	36.07	35.55	-2	11,648	-0.02%
2019/01/16	2	34.70	0	0.00	34.65	2	11,481	0.02%
2019/01/15	0	0.00	1	33.85	34.50	-1	11,490	-0.01%
2019/01/14	3	34.32	1	33.00	34.30	2	11,431	0.02%
2019/01/11	1	33.45	2	33.28	33.25	-1	11,357	-0.01%
2019/01/10	1	34.05	4	34.45	34.45	-3	11,243	-0.03%
2019/01/09	28	34.21	26	33.61	33.50	2	11,212	0.02%
2019/01/07	0	0.00	3	34.60	34.70	-3	10,995	-0.03%
2019/01/04	3	33.75	0	0.00	33.50	3	10,953	0.03%
2019/01/02	1	34.50	0	0.00	34.10	1	10,824	0.01%
2018/12/26	0	0.00	28	33.10	32.80	-28	10,677	-0.26%
2018/12/25	2	35.58	0	0.00	35.15	2	10,571	0.02%
2018/12/24	21	36.55	22	36.33	37.45	-1	10,361	-0.01%
2018/12/21	8	35.51	11	35.89	36.30	-3	10,278	-0.03%
2018/12/20	3	36.00	3	35.62	34.80	0	10,098	0.00%
2018/12/19	3	34.87	1	35.15	35.10	2	9,975	0.02%
2018/12/18	1	36.70	0	0.00	36.30	1	9,811	0.01%
2018/12/17	3	37.35	4	36.91	37.35	-1	9,706	-0.01%
2018/12/14	85	36.77	75	37.00	37.20	10	9,423	0.11%
2018/12/13	12	38.35	12	38.10	37.75	0	9,117	0.00%
2018/12/12	29	40.27	2	40.20	39.65	27	8,849	0.31%
2018/12/11	129	38.45	133	38.64	40.00	-4	8,632	-0.05%	大買/大賣/
2018/12/10	22	36.70	23	36.60	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	2	34.10	35.75	-2	8,035	-0.02%
2018/12/06	1	32.65	8	32.65	32.50	-7	7,826	-0.09%
2018/12/05	17	34.98	3	34.60	34.50	14	7,775	0.18%
2018/12/03	0	0.00	2	32.33	33.45	-2	7,323	-0.03%
2018/11/30	1	30.90	0	0.00	30.45	1	7,115	0.01%
2018/11/29	0	0.00	2	32.58	30.00	-2	7,093	-0.03%
2018/11/28	2	30.58	0	0.00	31.15	2	6,655	0.03%
2018/11/21	0	0.00	1	30.25	30.15	-1	6,279	-0.02%
2018/11/20	1	30.30	10	30.65	30.15	-9	6,230	-0.14%
2018/11/19	10	30.90	0	0.00	31.00	10	6,184	0.16%
2018/11/14	7	32.74	10	32.77	32.90	-3	5,900	-0.05%
2018/11/13	2	31.00	2	30.85	31.10	0	5,631	0.00%
2018/10/30	1	24.20	0	0.00	24.40	1	5,287	0.02%
2018/10/26	0	0.00	1	25.95	25.70	-1	5,200	-0.02%
2018/10/25	1	26.25	1	26.00	26.00	0	5,151	0.00%
2018/10/24	2	26.40	1	25.85	26.95	1	5,109	0.02%
2018/10/23	2	25.75	2	25.25	26.00	0	5,012	0.00%
2018/10/22	1	25.00	0	0.00	25.50	1	4,940	0.02%
2018/10/19	1	24.50	0	0.00	24.50	1	4,910	0.02%
2018/10/12	1	24.40	2	23.95	24.25	-1	4,700	-0.02%
2018/10/08	1	27.00	0	0.00	26.80	1	4,491	0.02%
2018/10/03	1	31.25	1	30.90	30.85	0	4,247	0.00%
2018/09/28	2	29.85	5	29.73	30.05	-3	4,025	-0.07%
2018/09/27	0	0.00	2	29.63	29.40	-2	3,937	-0.05%
2018/09/25	9	31.61	11	31.22	31.50	-2	3,757	-0.05%
2018/09/21	6	31.93	4	31.60	31.15	2	3,712	0.05%
2018/09/20	0	0.00	2	32.03	32.00	-2	3,638	-0.05%
2018/09/18	2	33.95	0	0.00	33.00	2	3,551	0.06%
2018/09/17	44	34.79	40	34.44	34.30	4	3,421	0.12%
2018/09/14	6	33.49	6	34.02	34.00	0	3,060	0.00%
2018/09/13	0	0.00	3	32.43	32.60	-3	2,683	-0.11%
2018/09/10	0	0.00	1	31.80	31.35	-1	2,210	-0.05%
2018/09/06	2	31.95	1	32.50	31.00	1	2,012	0.05%
2018/09/05	1	31.35	5	32.00	32.50	-4	1,849	-0.22%
2018/09/04	0	0.00	1	29.35	30.00	-1	1,631	-0.06%
2018/09/03	0	0.00	1	28.70	28.60	-1	1,556	-0.06%
2018/08/28	0	0.00	1	29.40	29.30	-1	1,470	-0.07%
2018/08/23	1	29.30	0	0.00	29.65	1	1,495	0.07%
2018/08/20	5	28.80	0	0.00	27.90	5	1,467	0.34%
2018/08/13	1	29.70	0	0.00	29.40	1	1,316	0.08%
2018/07/20	0	0.00	5	26.15	26.55	-5	1,200	-0.42%
2018/07/12	2	26.70	0	0.00	26.65	2	1,305	0.15%
2018/06/29	0	0.00	0.5	27.70	27.85	-0.5	1,508	-0.03%
2018/06/28	3	28.70	0	0.00	28.00	3	1,520	0.20%
2018/06/27	0.5	29.00	0	0.00	29.00	0.5	1,600	0.03%
2018/05/28	2	26.00	0	0.00	25.75	2	3,777	0.05%
2018/04/27	0	0.00	2	26.70	26.65	-2	3,854	-0.05%
2018/04/26	0	0.00	1	26.70	26.60	-1	3,864	-0.03%
2018/04/20	0	0.00	3	29.65	29.60	-3	3,848	-0.08%
2018/04/12	1	31.15	0	0.00	30.35	1	3,892	0.03%
2018/04/10	0	0.00	2	31.60	31.50	-2	3,835	-0.05%
2018/04/09	0	0.00	1	31.30	31.15	-1	3,837	-0.03%
2018/03/31	3	34.22	0	0.00	33.95	3	3,746	0.08%
2018/03/30	1	33.70	0	0.00	33.70	1	3,724	0.03%
2018/03/29	0	0.00	2	34.80	35.70	-2	3,609	-0.06%
2018/03/28	1	32.00	1	33.00	32.60	0	3,441	0.00%
2018/03/20	1	31.75	0	0.00	31.70	1	3,160	0.03%
2018/03/16	0	0.00	1	31.45	31.50	-1	3,056	-0.03%
2018/03/14	1	32.90	15	32.76	33.00	-14	2,939	-0.48%
2018/03/12	2	33.00	0	0.00	34.50	2	2,799	0.07%
2018/03/09	1	34.45	0	0.00	34.40	1	2,570	0.04%
2018/03/08	6	33.58	9	33.99	34.30	-3	2,367	-0.13%
2018/03/06	3	33.27	2	33.00	33.20	1	1,914	0.05%
2018/03/05	17	31.34	14	31.35	32.65	3	1,688	0.18%
2018/03/02	14	30.70	0	0.00	29.90	14	1,423	0.98%
2018/02/22	0	0.00	4	26.40	26.75	-4	1,118	-0.36%
2018/02/06	5	25.40	5	26.00	25.40	0	1,152	0.00%
2018/02/05	0	0.00	1	26.20	26.60	-1	1,133	-0.09%
2018/01/25	4	25.95	0	0.00	25.90	4	1,277	0.31%
2018/01/19	2	26.65	0	0.00	26.40	2	1,446	0.14%
2018/01/15	0	0.00	2	27.50	27.70	-2	1,735	-0.12%
2018/01/03	2	27.08	0	0.00	26.90	2	1,579	0.13%