智原 (3035)-兆豐-來福券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	2	224.00	1	229.00	224.00	1	4,411	0.02%
2024/11/21	2	227.00	3	226.50	226.00	-1	4,423	-0.02%
2024/11/20	1	224.50	2	226.00	226.00	-1	4,452	-0.02%
2024/11/19	6	219.08	4	224.88	223.50	2	4,462	0.04%
2024/11/18	3.1	221.16	6	220.75	219.50	-3	4,449	-0.07%
2024/11/15	3	222.50	1	223.50	226.00	2	4,458	0.04%
2024/11/14	3	221.50	1	220.00	220.00	2	4,481	0.04%
2024/11/13	2.1	224.49	0	0.00	222.00	2.1	4,483	0.05%
2024/11/12	4.1	225.16	0	0.00	225.00	4.1	4,604	0.09%
2024/11/11	1.1	228.18	1.6	231.81	234.00	-0.5	4,637	-0.01%
2024/11/08	8	233.81	0	0.00	232.50	8	4,712	0.17%
2024/11/07	3.1	240.68	7	239.50	238.50	-4	4,781	-0.08%
2024/11/06	6	239.00	3	236.50	240.00	3	4,915	0.06%
2024/11/05	1	231.50	0	0.00	231.00	1	4,971	0.02%
2024/11/04	3	229.33	3	230.67	230.00	0	5,196	0.00%
2024/11/01	8.2	226.59	3.4	229.26	229.50	4.8	5,181	0.09%
2024/10/30	14.1	230.98	10	236.95	234.50	4.1	5,127	0.08%
2024/10/29	13	237.19	9	239.72	242.00	4	4,972	0.08%
2024/10/28	1	253.50	0.1	255.00	253.50	0.9	4,992	0.02%
2024/10/25	5.1	257.15	1	256.49	254.50	4.1	5,161	0.08%
2024/10/24	5.1	258.82	3	258.50	258.00	2.1	5,375	0.04%
2024/10/23	1	271.00	3	267.83	268.00	-2	5,428	-0.04%
2024/10/22	2	271.50	0	0.00	270.50	2	5,590	0.04%
2024/10/21	0	0.00	1	270.00	271.50	-1	5,732	-0.02%
2024/10/18	2	265.00	1	266.50	260.00	1	5,841	0.02%
2024/10/17	3	269.33	1	268.50	267.50	2	6,022	0.03%
2024/10/16	1	268.00	2	270.25	268.50	-1	6,168	-0.02%
2024/10/15	3	278.83	0	0.00	274.50	3	6,520	0.05%
2024/10/14	0.1	271.00	1	268.50	274.00	-1	6,527	-0.01%
2024/10/11	2	267.50	1	268.00	267.50	1	6,553	0.02%
2024/10/09	0	0.00	2.1	261.60	259.00	-2.1	6,577	-0.03%
2024/10/08	4.3	254.94	0	0.00	261.00	4.3	6,681	0.06%
2024/10/07	10	262.70	6	263.75	264.00	4	6,849	0.06%
2024/10/04	1	262.00	1	257.50	260.00	0	6,975	0.00%
2024/10/01	8.1	263.00	7	262.00	262.00	1.1	7,153	0.01%
2024/09/30	6.2	268.80	5.5	270.18	266.00	0.7	7,206	0.01%
2024/09/27	14.5	271.03	13	269.96	268.00	1.5	7,371	0.02%
2024/09/26	3.1	267.47	0.1	267.75	264.50	3	7,551	0.04%
2024/09/25	4	265.75	7	267.29	266.00	-3	7,646	-0.04%
2024/09/24	3.1	260.41	2	256.50	258.00	1.1	7,794	0.01%
2024/09/23	4	263.88	3	263.00	262.50	1	7,969	0.01%
2024/09/20	2.1	261.51	1	264.50	261.00	1.1	8,208	0.01%
2024/09/19	2	256.50	7	263.07	264.50	-5	8,278	-0.06%
2024/09/18	7.3	255.82	1	254.52	252.50	6.3	8,383	0.08%
2024/09/16	2	265.50	2	262.01	262.00	0	8,443	0.00%
2024/09/13	2	263.50	1	266.00	265.50	1	8,730	0.01%
2024/09/12	0	0.00	4	264.38	265.50	-4	8,906	-0.04%
2024/09/11	3	252.00	0	0.00	253.50	3	9,184	0.03%
2024/09/10	5	259.40	1	254.50	254.50	4	9,423	0.04%
2024/09/09	1.1	260.50	2	262.75	264.00	-1	9,559	-0.01%
2024/09/06	4	264.00	2	265.50	264.50	2	9,658	0.02%
2024/09/05	1.4	265.77	0	0.00	258.00	1.4	9,681	0.01%
2024/09/04	8.2	268.97	2	264.00	265.00	6.2	9,674	0.06%
2024/09/03	2	295.50	0	0.00	292.50	2	9,611	0.02%
2024/09/02	3	303.17	2	298.50	298.50	1	9,640	0.01%
2024/08/30	1	302.50	2.3	303.54	304.00	-1.3	9,714	-0.01%
2024/08/29	5	301.90	2	302.25	302.50	3	9,892	0.03%
2024/08/28	3	292.18	0	0.00	291.50	3	9,812	0.03%
2024/08/27	1	293.00	1	297.50	297.50	0	9,873	0.00%
2024/08/23	3	296.00	0	293.50	297.00	3	10,345	0.03%
2024/08/22	0	299.00	4.2	298.50	299.00	-4.2	10,759	-0.04%
2024/08/21	1	297.00	0	0.00	292.50	1	10,777	0.01%
2024/08/20	2.2	299.09	3.1	301.31	301.50	-0.9	10,799	-0.01%
2024/08/16	0	0.00	1	297.50	297.00	-1	10,749	-0.01%
2024/08/15	1	293.50	1	291.50	292.00	0	10,713	0.00%
2024/08/13	1	277.50	2	282.72	285.00	-1	10,571	-0.01%
2024/08/12	1	279.00	12.2	279.89	281.00	-11.2	10,553	-0.11%
2024/08/09	1.1	270.00	7.5	274.30	265.00	-6.4	10,579	-0.06%
2024/08/08	4	265.63	5	265.60	262.50	-1	10,522	-0.01%
2024/08/07	3	261.00	3	260.00	261.00	0	10,371	0.00%
2024/08/06	8	243.20	10	238.55	237.50	-2	10,326	-0.02%
2024/08/05	7.4	259.74	0.5	259.00	258.50	6.9	10,134	0.07%
2024/08/02	8.4	289.66	1	285.00	287.00	7.4	10,115	0.07%
2024/08/01	2	304.00	0	0.00	303.50	2	10,108	0.02%
2024/07/31	4.2	299.00	3	297.67	296.50	1.2	10,061	0.01%
2024/07/30	6	283.33	7	292.50	308.00	-1	9,928	-0.01%
2024/07/29	10.6	297.02	3.1	308.16	290.00	7.5	9,782	0.08%
2024/07/26	5	314.60	3	318.83	318.50	2	9,569	0.02%
2024/07/23	2.2	331.88	7	333.29	327.50	-4.8	9,602	-0.05%
2024/07/22	7.5	324.43	4	330.38	318.50	3.5	9,751	0.04%
2024/07/19	2	334.52	3.2	338.50	337.50	-1.2	9,783	-0.01%
2024/07/18	9.6	337.46	6	334.92	332.00	3.6	9,801	0.04%
2024/07/17	3	357.66	10	359.45	353.00	-7	9,703	-0.07%
2024/07/16	19.1	358.61	21.5	357.01	358.50	-2.4	9,690	-0.02%
2024/07/15	6	344.50	3	341.17	339.00	3	9,465	0.03%
2024/07/12	4	341.75	3	342.00	343.00	1	9,472	0.01%
2024/07/11	6	345.83	12	343.25	342.50	-6	9,454	-0.06%
2024/07/10	10	348.15	1	352.00	346.50	9	9,538	0.09%
2024/07/09	7	344.57	13.7	346.75	352.50	-6.7	9,454	-0.07%
2024/07/08	10	345.09	3.1	341.02	343.50	7	9,353	0.07%
2024/07/05	1	350.99	19	348.47	351.00	-18	9,314	-0.19%
2024/07/04	10	341.45	2.2	342.58	341.00	7.9	9,178	0.09%
2024/07/03	5	342.30	7	340.21	342.00	-2	9,189	-0.02%
2024/07/02	8.2	343.38	18.1	343.69	343.00	-9.9	9,053	-0.11%
2024/07/01	7.1	334.86	8.1	336.30	334.50	-1.1	8,854	-0.01%
2024/06/28	14	337.07	10.1	337.88	336.00	3.9	8,773	0.04%
2024/06/27	7.3	333.93	23	331.87	329.00	-15.7	8,601	-0.18%
2024/06/26	10.1	320.50	7.4	319.84	328.50	2.7	8,461	0.03%
2024/06/25	11.4	311.93	1.2	308.78	314.00	10.1	8,250	0.12%
2024/06/24	12.5	316.33	1	323.00	310.50	11.5	8,166	0.14%
2024/06/21	6.5	330.77	4	331.25	330.50	2.5	8,084	0.03%
2024/06/20	4	337.50	17	336.06	335.00	-13	8,080	-0.16%
2024/06/19	9.1	331.21	14.2	328.88	326.00	-5.1	7,855	-0.06%
2024/06/18	14.1	327.50	7.7	329.44	326.00	6.4	7,723	0.08%
2024/06/17	6.9	323.83	28.6	327.60	326.00	-21.6	7,477	-0.29%
2024/06/14	8	313.88	10.1	315.76	316.50	-2.1	7,285	-0.03%
2024/06/13	6	304.33	10.2	305.73	307.50	-4.2	7,149	-0.06%
2024/06/12	3.2	300.95	6.3	299.82	298.00	-3.1	7,137	-0.04%
2024/06/11	11.2	295.99	4	294.63	296.50	7.2	7,256	0.10%
2024/06/07	1.2	303.58	2.1	301.85	301.00	-0.9	7,269	-0.01%
2024/06/06	2.1	299.26	0	0.00	299.50	2.1	7,227	0.03%
2024/06/05	12.5	300.04	0	0.00	298.00	12.5	7,250	0.17%
2024/06/04	9.9	304.40	13	303.38	302.00	-3.2	7,270	-0.04%
2024/06/03	1	296.04	1	298.00	296.50	0	7,214	0.00%
2024/05/31	5	298.10	2	302.25	297.50	3	7,363	0.04%
2024/05/30	5.6	302.86	14.4	304.25	302.00	-8.8	7,407	-0.12%
2024/05/29	27.4	298.84	10.1	298.37	297.00	17.3	7,291	0.24%
2024/05/28	26	296.05	17.6	296.17	304.00	8.4	7,264	0.12%
2024/05/27	7.1	280.48	10	280.30	277.50	-2.9	6,974	-0.04%
2024/05/23	1.1	274.48	0	0.00	272.50	1.1	7,128	0.01%
2024/05/22	1.1	278.41	1	277.50	277.50	0.1	7,314	0.00%
2024/05/20	2.2	277.62	2	279.25	280.50	0.2	8,079	0.00%
2024/05/17	5.3	277.55	0	0.00	277.00	5.3	8,352	0.06%
2024/05/16	1.4	277.72	6	279.00	278.50	-4.6	8,603	-0.05%
2024/05/15	11.1	283.29	5	274.90	272.50	6.1	8,787	0.07%
2024/05/13	0	0.00	1	273.50	272.00	-1	9,141	-0.01%
2024/05/10	3.1	271.54	6	271.50	273.00	-2.9	9,396	-0.03%
2024/05/09	3.1	280.10	0	0.00	276.50	3.1	9,548	0.03%
2024/05/08	3	282.00	1	282.00	282.00	2	9,612	0.02%
2024/05/07	2	281.00	4	279.88	281.00	-2	9,742	-0.02%
2024/05/06	1.4	285.51	5	287.10	285.00	-3.6	9,809	-0.04%
2024/05/03	0	0.00	1.5	292.50	289.00	-1.5	9,974	-0.02%
2024/05/02	1	293.44	0	291.50	288.50	1	10,181	0.01%
2024/04/30	5	297.00	0	0.00	294.00	5	10,399	0.05%
2024/04/29	3.2	298.45	2	300.78	297.50	1.2	10,499	0.01%
2024/04/26	27.1	293.92	20.1	296.18	295.50	7	10,648	0.07%
2024/04/25	2.2	283.45	2	279.50	279.00	0.2	10,729	0.00%
2024/04/24	11.3	295.76	11	296.77	294.50	0.3	10,820	0.00%
2024/04/23	2.2	292.86	2	289.75	295.00	0.2	11,021	0.00%
2024/04/22	5	295.20	2	295.50	290.00	3	11,541	0.03%
2024/04/19	9.2	314.62	5	305.90	306.00	4.2	11,660	0.04%
2024/04/18	6	318.75	2.4	320.14	322.00	3.6	12,058	0.03%
2024/04/17	2	317.00	1.1	319.86	314.00	1	12,758	0.01%
2024/04/16	12	313.79	11.6	313.55	313.00	0.4	12,920	0.00%
2024/04/15	4	315.25	0.2	316.08	312.50	3.8	13,093	0.03%
2024/04/12	4.4	317.74	3.1	320.82	323.00	1.4	13,337	0.01%
2024/04/11	6	320.92	2	325.25	318.50	4	13,637	0.03%
2024/04/10	0.1	329.50	0	330.00	329.00	0	13,758	0.00%
2024/04/09	1.1	330.47	3	330.67	329.00	-1.9	14,098	-0.01%
2024/04/08	0.1	345.50	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	2.1	343.46	0	346.00	345.00	2.1	14,171	0.01%
2024/04/02	6	348.92	5	347.50	347.50	1	14,312	0.01%
2024/04/01	6.4	346.41	7.1	349.82	349.00	-0.7	14,392	0.00%
2024/03/29	2	345.50	0	0.00	344.00	2	14,472	0.01%
2024/03/28	2	337.25	1	335.50	334.50	1	14,504	0.01%
2024/03/27	2.2	339.93	1	341.00	338.00	1.2	14,643	0.01%
2024/03/26	7.1	342.99	1	341.50	339.50	6.1	14,942	0.04%
2024/03/25	3	356.17	1	359.50	349.00	2	15,108	0.01%
2024/03/22	0	350.50	0	0.00	351.50	0	15,234	0.00%
2024/03/21	2.2	348.62	0	0.00	345.50	2.2	15,435	0.01%
2024/03/20	1	351.75	0	351.00	347.50	1	15,647	0.01%
2024/03/19	2	352.50	2	349.50	350.00	0	15,930	0.00%
2024/03/18	0	0.00	4	356.75	359.00	-4	16,292	-0.02%
2024/03/15	10.3	360.41	10	357.45	354.50	0.3	16,844	0.00%
2024/03/14	12	358.50	8	362.38	362.00	4	16,946	0.02%
2024/03/13	6.1	350.76	5.4	349.31	345.00	0.7	17,056	0.00%
2024/03/12	2.1	364.43	3.4	363.45	361.50	-1.3	17,194	-0.01%
2024/03/11	4.3	364.06	1	371.00	363.00	3.3	17,407	0.02%
2024/03/08	4	370.75	3.3	368.29	362.50	0.7	17,626	0.00%
2024/03/07	8.2	381.71	3	382.17	375.00	5.2	17,877	0.03%
2024/03/06	11.2	389.69	6.1	387.93	392.00	5.2	18,100	0.03%
2024/03/05	2.1	405.52	6.1	404.40	401.00	-4	18,356	-0.02%
2024/03/04	14	407.82	7	405.48	403.00	7	18,934	0.04%
2024/03/01	10.1	397.25	13.6	400.57	398.50	-3.4	19,232	-0.02%
2024/02/29	6	387.59	6.2	390.07	387.00	-0.2	19,198	0.00%
2024/02/27	9.2	383.31	3	385.67	382.00	6.2	19,253	0.03%
2024/02/26	2.4	382.38	4	381.88	380.00	-1.6	19,419	-0.01%
2024/02/23	4.1	388.00	4	388.00	386.00	0.1	19,620	0.00%
2024/02/22	13.1	388.35	4	387.88	382.00	9.1	19,604	0.05%
2024/02/21	34.1	380.79	18.2	382.57	380.00	15.9	19,883	0.08%
2024/02/20	18.3	410.74	6	415.08	400.00	12.3	19,888	0.06%
2024/02/19	6.8	422.20	4	417.00	415.00	2.8	19,708	0.01%
2024/02/16	18.1	450.67	15.1	453.02	441.50	3	19,710	0.02%
2024/02/15	9	454.67	12.2	450.25	455.00	-3.2	19,626	-0.02%
2024/02/05	3.2	419.93	0	422.98	418.00	3.2	19,452	0.02%
2024/02/02	9.1	423.78	3.3	428.37	421.00	5.8	19,498	0.03%
2024/02/01	7.4	414.62	2	410.25	411.00	5.4	19,353	0.03%
2024/01/31	5.8	419.90	1	417.50	416.50	4.8	19,344	0.02%
2024/01/30	3	424.86	2	428.24	430.00	1	19,350	0.01%
2024/01/29	9.2	419.91	8	420.38	420.50	1.2	19,371	0.01%
2024/01/26	9.1	427.89	2	429.00	422.00	7.1	19,472	0.04%
2024/01/25	4	433.25	8	436.63	439.50	-4	19,553	-0.02%
2024/01/24	6.1	428.46	5	429.50	429.00	1.1	19,605	0.01%
2024/01/23	1	447.00	4	444.50	437.00	-3	19,739	-0.02%
2024/01/22	10	444.50	18.1	441.36	448.00	-8.1	19,787	-0.04%
2024/01/19	23	437.80	19.1	432.91	430.00	3.9	19,771	0.02%
2024/01/18	16	428.41	11	422.14	423.50	5	19,624	0.03%
2024/01/17	28.2	433.86	32	432.06	428.00	-3.8	19,804	-0.02%
2024/01/16	25	425.08	31	429.42	429.50	-6	19,718	-0.03%
2024/01/15	16	419.39	16	413.50	411.50	0	19,409	0.00%
2024/01/12	23	422.61	18.1	426.07	421.50	4.9	19,403	0.03%
2024/01/11	6.1	410.48	26.2	408.38	422.50	-20.1	19,203	-0.10%
2024/01/10	5	383.70	5.3	383.88	387.00	-0.3	18,815	0.00%
2024/01/09	11	385.27	14	384.89	375.50	-3	19,198	-0.02%
2024/01/08	14	384.96	17	386.46	377.00	-3	19,208	-0.02%
2024/01/05	15.2	374.36	25.2	378.41	384.00	-10	19,186	-0.05%
2024/01/04	15	368.20	21.1	370.84	372.00	-6.1	19,117	-0.03%
2024/01/03	10.1	370.92	13.5	368.40	373.00	-3.4	19,381	-0.02%
2024/01/02	10	356.60	12	354.71	360.00	-2	19,188	-0.01%
2023/12/29	10	355.50	14	354.21	357.00	-4	19,396	-0.02%
2023/12/28	7.5	354.49	6	354.25	354.50	1.5	19,425	0.01%
2023/12/27	2.1	362.23	0	0.00	362.50	2.1	19,385	0.01%
2023/12/26	4	361.88	6	362.75	361.00	-2	19,483	-0.01%
2023/12/25	1	356.00	1	357.00	357.00	0	19,539	0.00%
2023/12/22	4	355.88	4	357.75	358.00	0	19,741	0.00%
2023/12/21	17.2	354.52	11	352.59	350.50	6.2	19,791	0.03%
2023/12/20	8	370.38	5.2	365.80	365.50	2.8	19,736	0.01%
2023/12/19	8	371.44	6	370.82	373.50	2	19,880	0.01%
2023/12/18	3.1	373.23	5.1	371.46	367.00	-2	20,079	-0.01%
2023/12/15	4.1	365.10	5	365.50	361.00	-0.9	20,106	0.00%
2023/12/14	10	372.85	5.1	373.03	369.00	5	20,167	0.02%
2023/12/13	30	373.83	25	371.64	368.00	5	20,049	0.02%
2023/12/12	40	382.49	42	380.40	382.50	-2	20,136	-0.01%
2023/12/11	9	367.39	6	367.92	361.50	3	19,961	0.01%
2023/12/08	10	362.55	11	363.55	370.00	-1	20,159	0.00%
2023/12/07	6	362.75	5.3	356.83	357.50	0.7	20,283	0.00%
2023/12/06	7	366.79	5	364.20	361.50	2	20,444	0.01%
2023/12/05	17.1	366.82	10	366.35	363.50	7.1	20,557	0.03%
2023/12/04	6	386.17	5	387.99	380.00	1	20,635	0.00%
2023/12/01	14	386.00	14	387.82	391.00	0	20,733	0.00%
2023/11/30	25.1	382.93	31	382.27	385.50	-5.9	20,695	-0.03%
2023/11/29	28	370.16	35.1	369.23	380.00	-7.1	20,458	-0.03%
2023/11/28	11	356.36	17	354.38	361.00	-6	20,092	-0.03%
2023/11/27	12	336.75	9	342.94	331.00	3	19,840	0.02%
2023/11/24	5	339.00	6.1	340.51	344.00	-1.1	20,119	-0.01%
2023/11/23	19	338.00	15	338.67	336.00	4	20,142	0.02%
2023/11/22	24.1	348.34	20	351.60	346.00	4.1	20,082	0.02%
2023/11/21	14	346.50	12	344.83	342.50	2	20,170	0.01%
2023/11/20	22.1	353.46	28.3	356.98	345.00	-6.3	20,428	-0.03%
2023/11/17	29.3	345.61	37.7	338.76	351.00	-8.4	20,281	-0.04%
2023/11/16	3	320.00	1	319.50	319.50	2	20,030	0.01%
2023/11/15	12.2	327.56	3	324.17	320.50	9.2	20,265	0.05%
2023/11/14	1	333.00	0	0.00	331.00	1	20,648	0.00%
2023/11/13	10	334.00	15	333.07	334.00	-5	21,080	-0.02%
2023/11/10	19.4	326.04	16	329.13	323.50	3.4	21,400	0.02%
2023/11/09	4.1	332.96	9.3	332.34	333.50	-5.3	21,561	-0.02%
2023/11/08	14.2	334.18	15	333.83	335.50	-0.8	21,750	0.00%
2023/11/07	4.2	326.57	3	328.67	328.50	1.2	21,883	0.01%
2023/11/06	8	331.06	8	331.19	332.00	0	21,808	0.00%
2023/11/03	11	325.55	6	325.83	322.00	5	21,652	0.02%
2023/11/02	4	318.63	10	318.80	324.00	-6	21,438	-0.03%
2023/11/01	23	302.76	22	302.75	302.50	1	21,213	0.00%
2023/10/31	31	323.35	22	324.68	302.00	9	21,011	0.04%
2023/10/30	13	319.12	12	321.38	326.00	1	20,706	0.00%
2023/10/27	6	312.92	8.2	309.50	308.50	-2.2	20,545	-0.01%
2023/10/26	11	319.32	10	320.40	318.00	1	20,428	0.00%
2023/10/25	26.2	332.21	24.1	333.28	325.00	2.2	20,272	0.01%
2023/10/24	18	337.94	16	338.88	339.50	2	20,005	0.01%
2023/10/23	16.1	333.93	16	334.63	338.50	0.1	19,784	0.00%
2023/10/20	14.2	336.08	8	336.06	334.50	6.2	19,531	0.03%
2023/10/19	25.8	343.35	24	345.13	343.00	1.8	19,944	0.01%
2023/10/18	16	347.81	13	351.65	351.00	3	20,269	0.01%
2023/10/17	20	356.80	39	357.86	352.50	-19	20,249	-0.09%
2023/10/16	14	346.85	13	344.50	350.00	1	20,262	0.01%
2023/10/13	17.1	338.20	25.4	339.60	343.00	-8.3	20,547	-0.04%
2023/10/12	12	340.29	21	342.50	345.00	-9	20,918	-0.04%
2023/10/11	14.4	332.54	19.4	336.62	331.00	-5.1	21,100	-0.02%
2023/10/06	7.1	322.96	14	320.07	323.00	-6.9	21,221	-0.03%
2023/10/05	14.3	317.51	12.6	315.39	321.00	1.7	21,269	0.01%
2023/10/04	5	299.90	7	299.43	303.00	-2	21,347	-0.01%
2023/10/03	4	304.28	0	0.00	304.00	4	21,588	0.02%
2023/10/02	19.1	314.97	9.1	316.59	312.50	10	21,981	0.05%
2023/09/28	20.8	309.94	18.1	306.68	306.00	2.7	22,153	0.01%
2023/09/27	5.1	299.94	8	300.00	306.00	-3	22,691	-0.01%
2023/09/26	8.3	310.44	3.1	305.51	303.00	5.2	22,997	0.02%
2023/09/25	11	309.27	10.1	310.95	309.50	1	23,198	0.00%
2023/09/22	5.5	302.48	2.1	303.70	304.50	3.4	23,162	0.01%
2023/09/21	35.1	298.95	28	304.21	298.00	7.1	23,315	0.03%
2023/09/20	17	319.35	12.1	321.78	315.50	5	23,080	0.02%
2023/09/19	21.1	329.20	16	333.59	322.50	5.1	23,122	0.02%
2023/09/18	10	343.55	9	341.11	344.50	1	23,117	0.00%
2023/09/15	26	350.40	19	343.26	338.00	7	23,086	0.03%
2023/09/14	29.1	353.61	28	355.92	356.50	1	22,723	0.00%
2023/09/13	12	334.88	17.2	336.34	348.00	-5.2	22,482	-0.02%
2023/09/12	42.2	337.35	39	345.18	325.50	3.1	22,316	0.01%
2023/09/11	12.1	351.86	14.1	347.87	346.50	-2	22,193	-0.01%
2023/09/08	9.1	362.39	18.1	358.38	360.00	-9	21,987	-0.04%
2023/09/07	11	366.41	14	365.79	369.50	-3	21,976	-0.01%
2023/09/06	24	364.26	29.3	358.91	367.00	-5.3	21,685	-0.02%
2023/09/05	24	353.35	22.1	352.93	357.00	1.9	21,301	0.01%
2023/09/04	15	341.70	8	343.69	345.00	7	21,044	0.03%
2023/09/01	26	343.56	15	344.63	335.00	11	20,849	0.05%
2023/08/31	4.1	344.01	9	343.44	345.00	-5	20,501	-0.02%
2023/08/30	18	346.44	74	347.80	342.00	-56	20,321	-0.28%
2023/08/29	15.2	337.28	9	337.22	335.50	6.2	19,928	0.03%
2023/08/28	13	334.23	12	332.58	335.00	1	19,742	0.01%
2023/08/25	15	337.63	14.2	339.55	334.00	0.9	19,539	0.00%
2023/08/24	19	346.00	24	342.42	333.00	-5	19,248	-0.03%
2023/08/23	8	334.13	6.6	336.37	340.50	1.4	19,019	0.01%
2023/08/22	8.2	347.77	4	343.63	341.00	4.2	18,776	0.02%
2023/08/21	91	337.18	34	336.56	335.50	57	18,741	0.30%
2023/08/18	33.4	346.35	29.3	345.03	328.00	4.1	18,462	0.02%
2023/08/17	26	353.21	28	352.27	357.00	-2	17,899	-0.01%
2023/08/16	19.1	335.09	12	335.40	341.00	7.1	17,419	0.04%
2023/08/15	18	324.72	25	328.30	334.00	-7	17,012	-0.04%
2023/08/14	12	299.96	11	302.27	304.00	1	16,725	0.01%
2023/08/11	9	292.89	10	296.65	293.50	-1	16,465	-0.01%
2023/08/10	2	276.56	0	0.00	280.00	2	16,235	0.01%
2023/08/09	1	307.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1	306.92	0	0.00	295.50	1	16,287	0.01%
2023/08/07	2	303.00	4.1	303.25	307.50	-2.1	16,315	-0.01%
2023/08/04	2	274.28	0	0.00	281.50	2	16,299	0.01%
2023/08/02	4.5	281.85	0	0.00	281.00	4.5	16,296	0.03%
2023/08/01	0	0.00	0	315.00	312.00	0	16,305	0.00%
2023/07/31	0	0.00	8.1	311.94	326.00	-8.1	16,364	-0.05%
2023/07/28	2.1	313.17	1	321.00	319.50	1.1	16,321	0.01%
2023/07/27	2.2	315.27	8.2	312.80	331.00	-6	16,358	-0.04%
2023/07/26	4.1	344.84	2	344.00	340.00	2.1	16,321	0.01%
2023/07/25	0	0.00	2.5	380.58	377.50	-2.5	16,440	-0.02%
2023/07/24	32.1	389.26	37	387.41	377.50	-4.9	16,601	-0.03%
2023/07/21	54	362.39	47	366.56	379.50	7	16,376	0.04%
2023/07/20	16	333.13	28.1	337.26	345.00	-12.1	15,962	-0.08%
2023/07/19	38	336.24	27.3	333.65	329.00	10.7	15,782	0.07%
2023/07/18	8	320.87	8	321.69	314.00	0	15,305	0.00%
2023/07/17	12	318.71	16	320.25	319.00	-4	14,809	-0.03%
2023/07/14	17	290.24	64	290.48	295.00	-47	14,264	-0.33%
2023/07/13	10	279.83	22.1	279.86	268.50	-12.1	13,808	-0.09%
2023/07/12	3	259.83	4	261.00	260.50	-1	13,253	-0.01%
2023/07/11	18	265.53	16.1	266.53	262.00	1.9	13,097	0.01%
2023/07/10	8	253.50	9.2	252.73	253.50	-1.2	12,812	-0.01%
2023/07/07	15.1	241.87	16	245.47	244.50	-0.9	12,591	-0.01%
2023/07/06	14.3	259.83	6.1	258.46	253.50	8.2	12,163	0.07%
2023/07/05	26	257.00	18	254.97	255.50	8	11,910	0.07%
2023/07/04	18	239.97	45	242.34	250.50	-27	11,417	-0.24%
2023/07/03	24	229.73	35.1	226.60	228.00	-11.1	11,054	-0.10%
2023/06/30	7.1	209.94	12	212.42	211.00	-5	10,835	-0.05%
2023/06/29	4	215.75	25	213.26	210.00	-21	10,851	-0.19%
2023/06/28	8	200.94	7.3	202.83	201.00	0.7	10,717	0.01%
2023/06/27	12	201.59	11	202.73	198.00	1	11,051	0.01%
2023/06/26	1	204.50	3.4	200.79	202.00	-2.4	11,102	-0.02%
2023/06/21	2	197.25	6	196.58	199.00	-4	11,496	-0.03%
2023/06/20	2	197.75	5	199.20	196.00	-3	11,548	-0.03%
2023/06/19	3	197.00	5	196.70	196.50	-2	11,706	-0.02%
2023/06/16	8.2	193.26	18	194.31	193.00	-9.8	11,603	-0.08%
2023/06/15	4	189.50	14	190.96	190.00	-10	11,553	-0.09%
2023/06/14	6	187.58	3.1	188.16	186.00	2.9	11,600	0.02%
2023/06/13	21.2	183.69	47	185.83	187.50	-25.8	11,641	-0.22%
2023/06/12	2	174.03	5	175.50	174.50	-3	11,506	-0.03%
2023/06/09	8.1	173.37	4	172.13	173.50	4.1	11,537	0.04%
2023/06/08	3	168.33	4	168.38	168.50	-1	11,624	-0.01%
2023/06/07	0	0.00	0	171.00	172.00	0	11,779	0.00%
2023/06/06	3	171.00	1	170.50	170.50	2	12,282	0.02%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	3	173.17	4.1	173.74	172.00	-1.1	12,416	-0.01%
2023/06/01	1	170.50	2	171.50	173.00	-1	12,476	-0.01%
2023/05/31	2	172.00	0	0.00	171.50	2	12,750	0.02%
2023/05/30	4.1	171.51	1	171.50	172.50	3.1	12,802	0.02%
2023/05/29	2	174.50	9	174.67	173.50	-7	12,820	-0.05%
2023/05/26	6.1	171.16	6	171.00	168.50	0.1	12,907	0.00%
2023/05/25	9.2	172.83	9.1	173.77	170.50	0	13,281	0.00%
2023/05/24	8.1	167.56	1	167.00	167.00	7.1	13,602	0.05%
2023/05/23	1	171.50	2	171.75	171.00	-1	13,714	-0.01%
2023/05/22	4	169.38	2	168.75	168.50	2	13,833	0.01%
2023/05/19	3	171.17	5	171.80	172.00	-2	13,863	-0.01%
2023/05/18	4	168.00	29	166.81	167.50	-25	13,979	-0.18%
2023/05/17	2	165.50	3	164.01	166.50	-1	14,073	-0.01%
2023/05/16	4	162.63	0	0.00	162.00	4	14,134	0.03%
2023/05/15	3	163.50	4	164.13	164.50	-1	14,162	-0.01%
2023/05/11	9	168.89	8	169.38	164.50	1	14,585	0.01%
2023/05/10	2	168.00	6	169.42	169.50	-4	15,086	-0.03%
2023/05/09	9	167.83	7	167.36	168.00	2	15,223	0.01%
2023/05/08	2	170.75	3.1	172.34	168.50	-1.1	15,458	-0.01%
2023/05/05	2	168.51	2.2	170.04	170.00	-0.2	16,178	0.00%
2023/05/04	9	166.89	11	166.36	169.00	-2	16,439	-0.01%
2023/05/03	4	166.13	2	165.50	166.00	2	16,616	0.01%
2023/05/02	13	168.15	11.1	169.09	170.00	1.9	16,586	0.01%
2023/04/28	21	164.45	16.2	164.38	164.00	4.8	16,619	0.03%
2023/04/27	7	161.29	6	160.75	160.00	1	16,470	0.01%
2023/04/26	67.2	161.16	27	156.83	158.50	40.2	16,309	0.25%
2023/04/25	8	171.31	36.1	169.54	171.00	-28.1	15,999	-0.18%
2023/04/24	10	177.00	3	177.67	177.00	7	15,830	0.04%
2023/04/21	7.1	186.49	6	185.01	184.50	1.1	15,754	0.01%
2023/04/20	1	191.00	1	189.45	191.00	0	15,770	0.00%
2023/04/19	8	189.06	0.1	190.00	188.50	7.9	15,884	0.05%
2023/04/18	6	193.67	1	195.50	191.50	5	15,912	0.03%
2023/04/14	6	194.25	6	193.83	194.50	0	16,057	0.00%
2023/04/13	9.1	192.96	9	191.72	192.00	0.1	16,143	0.00%
2023/04/12	7	195.29	4	196.63	196.50	3	16,172	0.02%
2023/04/11	9	197.28	6	198.08	197.50	3	16,198	0.02%
2023/04/10	9	201.28	0	0.00	199.50	9	16,385	0.05%
2023/04/07	3	202.33	3	201.00	200.00	0	16,361	0.00%
2023/04/06	6	197.91	5	199.00	201.00	1	16,255	0.01%
2023/03/31	13.1	193.58	8	194.81	196.50	5.1	16,126	0.03%
2023/03/30	2	190.50	11	191.91	193.00	-9	16,015	-0.06%
2023/03/29	23.1	191.99	0	0.00	189.00	23.1	15,899	0.15%
2023/03/28	28.1	199.88	3	197.00	195.50	25.1	15,737	0.16%
2023/03/27	24.1	213.60	7.1	212.34	209.00	17	15,297	0.11%
2023/03/24	44.2	213.45	53	213.15	215.50	-8.8	15,057	-0.06%
2023/03/23	13	200.85	4	199.00	198.50	9	14,498	0.06%
2023/03/22	3	200.17	13.1	199.71	200.50	-10.1	14,533	-0.07%
2023/03/21	1	193.50	0.1	193.00	192.00	0.9	14,315	0.01%
2023/03/20	18	196.06	3.1	193.11	191.00	14.9	14,384	0.10%
2023/03/17	7.1	194.20	8	192.56	194.50	-0.9	14,410	-0.01%
2023/03/16	3	190.50	4	190.00	188.00	-1	14,186	-0.01%
2023/03/15	5	191.50	8	192.88	190.50	-3	14,175	-0.02%
2023/03/14	3	187.00	4	186.63	187.50	-1	14,093	-0.01%
2023/03/13	2	184.00	1	186.50	186.50	1	14,174	0.01%
2023/03/10	8.1	188.36	3.5	188.69	187.00	4.7	14,176	0.03%
2023/03/09	17.3	198.37	17.1	197.27	194.00	0.2	14,405	0.00%
2023/03/08	2.1	186.33	2	190.25	191.00	0.1	13,983	0.00%
2023/03/07	1	187.50	0.1	188.50	187.50	0.9	13,967	0.01%
2023/03/06	0.3	190.50	2	191.50	189.50	-1.7	13,998	-0.01%
2023/03/03	8	191.56	8.2	190.49	188.50	-0.2	14,115	0.00%
2023/03/02	2	186.75	0	0.00	186.00	2	14,220	0.01%
2023/03/01	6.1	185.42	3	186.17	186.00	3.1	14,266	0.02%
2023/02/24	5.6	188.10	1	191.00	185.50	4.6	14,319	0.03%
2023/02/23	9.1	184.45	14	188.64	188.50	-4.9	14,153	-0.03%
2023/02/22	20.5	186.76	7	184.36	181.00	13.5	14,009	0.10%
2023/02/21	3	195.50	9	197.78	200.50	-6	13,748	-0.04%
2023/02/20	3	197.67	1	200.50	195.00	2	13,831	0.01%
2023/02/17	4	197.25	9	196.44	196.50	-5	14,067	-0.04%
2023/02/16	15	196.97	15	196.23	200.50	0	14,445	0.00%
2023/02/15	7	192.57	3	192.00	193.00	4	14,704	0.03%
2023/02/14	7	195.00	2	194.50	192.00	5	14,749	0.03%
2023/02/13	10	193.00	6	193.33	193.50	4	15,074	0.03%
2023/02/10	12	195.71	9	193.17	193.50	3	15,370	0.02%
2023/02/09	13	199.69	30.1	199.75	198.50	-17.1	15,653	-0.11%
2023/02/08	61.1	201.08	44	199.41	199.00	17.1	15,573	0.11%
2023/02/07	7	190.43	8	190.19	191.50	-1	15,221	-0.01%
2023/02/06	6	191.50	11	193.36	190.00	-5	15,323	-0.03%
2023/02/03	28	192.32	43	193.59	194.50	-15	15,369	-0.10%
2023/02/02	4	182.36	14	180.64	184.00	-10	14,907	-0.07%
2023/02/01	13	174.81	15.2	175.53	175.50	-2.2	15,396	-0.01%
2023/01/31	4	168.00	2	168.50	169.50	2	15,627	0.01%
2023/01/30	20	167.98	15	168.53	168.50	5	16,331	0.03%
2023/01/17	1	159.00	2	159.75	160.00	-1	17,101	-0.01%
2023/01/16	1	159.00	3	160.17	159.50	-2	17,567	-0.01%
2023/01/13	2	159.75	1	159.50	157.50	1	17,880	0.01%
2023/01/12	2	160.00	4	160.00	160.00	-2	18,323	-0.01%
2023/01/11	5	158.50	8	157.75	161.00	-3	18,752	-0.02%
2023/01/10	6	159.67	12.5	159.02	160.00	-6.5	19,182	-0.03%
2023/01/09	4	157.88	7	157.71	158.50	-3	19,639	-0.02%
2023/01/06	2	149.25	5	150.50	151.00	-3	19,950	-0.02%
2023/01/05	3	149.83	3	147.33	147.00	0	20,375	0.00%
2023/01/04	9	146.78	12	147.42	149.00	-3	20,876	-0.01%
2023/01/03	5	144.40	5	145.30	147.00	0	21,203	0.00%
2022/12/30	11.5	145.96	2	143.00	142.50	9.5	21,448	0.04%
2022/12/29	16	144.03	10	145.15	145.50	6	21,795	0.03%
2022/12/28	8	148.31	2	144.50	145.00	6	22,145	0.03%
2022/12/27	3	153.00	5	154.50	156.50	-2	22,266	-0.01%
2022/12/26	5	155.60	5	153.00	152.00	0	22,770	0.00%
2022/12/23	1	155.00	1	157.50	159.00	0	23,323	0.00%
2022/12/22	2	157.50	2	158.50	158.00	0	23,747	0.00%
2022/12/21	1	160.00	1	157.00	157.50	0	24,226	0.00%
2022/12/20	5	162.80	5	158.70	156.00	0	24,661	0.00%
2022/12/19	5	163.50	6	162.58	165.00	-1	25,021	0.00%
2022/12/16	6	165.92	4	165.88	165.00	2	25,528	0.01%
2022/12/15	7	172.07	2	171.75	171.50	5	25,759	0.02%
2022/12/14	12	170.79	12	172.08	173.00	0	25,800	0.00%
2022/12/13	2	163.75	4	165.50	164.00	-2	25,794	-0.01%
2022/12/12	5	163.60	2	163.50	164.00	3	25,943	0.01%
2022/12/09	11	169.68	12	170.92	168.50	-1	26,462	0.00%
2022/12/08	1	168.50	1	169.00	167.00	0	26,667	0.00%
2022/12/07	12	171.63	11	171.95	170.00	1	26,854	0.00%
2022/12/06	8	176.44	12	176.08	175.50	-4	26,928	-0.02%
2022/12/05	7	179.85	3	179.17	178.00	4	27,113	0.01%
2022/12/02	1	177.00	5	176.80	176.50	-4	27,347	-0.01%
2022/12/01	16	178.94	15.1	177.78	175.50	0.9	27,536	0.00%
2022/11/30	1	168.50	2	169.25	168.50	-1	27,497	0.00%
2022/11/29	1	166.00	1	166.50	165.50	0	27,732	0.00%
2022/11/28	0	0.00	1	168.50	168.50	-1	28,144	0.00%
2022/11/25	13	170.12	11	171.14	167.50	2	28,344	0.01%
2022/11/24	8	171.94	12	170.42	172.00	-4	28,350	-0.01%
2022/11/23	2	165.75	1	167.00	163.50	1	28,343	0.00%
2022/11/22	7	161.71	8	163.13	166.50	-1	28,707	0.00%
2022/11/21	7	167.00	5	164.80	164.00	2	29,182	0.01%
2022/11/18	17	167.76	10	169.70	166.00	7	29,702	0.02%
2022/11/17	3	168.83	9	166.67	170.50	-6	29,817	-0.02%
2022/11/16	5	165.10	19	165.82	167.00	-14	30,017	-0.05%
2022/11/15	18	165.97	10.2	166.08	167.00	7.8	30,214	0.03%
2022/11/14	4	159.50	16	160.56	163.50	-12	30,634	-0.04%
2022/11/11	16	159.09	35	160.41	156.50	-19	31,097	-0.06%
2022/11/10	8	151.00	4	149.88	150.50	4	30,971	0.01%
2022/11/09	17	150.68	18.2	151.20	150.50	-1.2	31,293	0.00%
2022/11/08	24	151.52	22	147.89	147.00	2	31,812	0.01%
2022/11/07	17	148.79	20	149.28	149.00	-3	32,171	-0.01%
2022/11/04	9	142.00	6	142.75	142.50	3	31,967	0.01%
2022/11/03	5	144.80	4	144.88	144.00	1	31,985	0.00%
2022/11/02	10	145.85	8	145.75	145.50	2	32,066	0.01%
2022/11/01	3	145.33	7	145.00	146.50	-4	32,164	-0.01%
2022/10/31	6	143.08	5	142.70	142.00	1	32,256	0.00%
2022/10/28	22	141.57	29.2	141.48	139.50	-7.2	32,356	-0.02%
2022/10/27	8	136.31	9	136.83	138.00	-1	31,865	0.00%
2022/10/26	21	136.26	10	135.15	133.50	11	31,835	0.03%
2022/10/25	5.2	133.95	13	136.27	139.50	-7.8	31,506	-0.02%
2022/10/24	2	134.00	9.1	131.97	134.50	-7.1	31,060	-0.02%
2022/10/21	4	125.63	7	123.58	122.50	-3	31,495	-0.01%
2022/10/20	8.1	124.41	11	123.77	127.00	-2.9	32,320	-0.01%
2022/10/19	8	128.88	21	128.41	125.00	-13	32,200	-0.04%
2022/10/18	18	130.97	11	128.55	130.50	7	32,249	0.02%
2022/10/17	19	130.08	8	128.63	131.50	11	32,783	0.03%
2022/10/14	5	125.70	14	129.11	130.00	-9	33,031	-0.03%
2022/10/13	13	123.31	7	123.72	118.50	6	33,153	0.02%
2022/10/12	8	123.62	9	122.67	122.00	-1	33,056	0.00%
2022/10/11	2	129.00	15	127.60	127.00	-13	33,018	-0.04%
2022/10/07	7	137.00	6	138.50	136.50	1	32,849	0.00%
2022/10/06	10	137.95	10	138.30	140.00	0	32,872	0.00%
2022/10/05	13	138.62	9.1	137.80	133.50	3.9	32,704	0.01%
2022/10/04	15	139.73	8.2	138.79	137.50	6.9	32,381	0.02%
2022/10/03	4	136.00	3	137.83	135.50	1	32,180	0.00%
2022/09/30	11	132.18	13	128.00	134.00	-2	32,572	-0.01%
2022/09/29	17	130.15	14	129.36	127.00	3	32,663	0.01%
2022/09/28	7.1	131.32	7	128.50	127.50	0.1	32,739	0.00%
2022/09/27	5	135.80	4	134.38	134.50	1	32,704	0.00%
2022/09/26	3	138.00	3	138.50	136.00	0	32,637	0.00%
2022/09/23	6	150.00	3	146.17	145.50	3	32,650	0.01%
2022/09/22	2.1	153.81	3.5	153.08	156.00	-1.4	32,479	0.00%
2022/09/21	2.5	152.60	2	152.00	152.50	0.5	32,515	0.00%
2022/09/20	6	152.67	2	152.75	152.00	4	32,776	0.01%
2022/09/19	1	153.50	2	153.25	152.50	-1	32,932	0.00%
2022/09/16	15.1	157.79	13	153.73	153.50	2.1	33,125	0.01%
2022/09/15	10	166.50	10	163.55	161.00	0	33,151	0.00%
2022/09/14	7.1	167.38	1	169.50	169.50	6.1	33,183	0.02%
2022/09/13	3	175.50	2	176.00	176.00	1	33,222	0.00%
2022/09/12	2	176.75	2	175.00	173.00	0	33,278	0.00%
2022/09/08	7	174.71	7	174.57	175.50	0	33,482	0.00%
2022/09/06	11.1	178.29	12	176.04	175.50	-0.9	33,699	0.00%
2022/09/05	6	183.08	4	183.13	179.50	2	33,603	0.01%
2022/09/02	7	185.64	11	187.32	188.00	-4	33,488	-0.01%
2022/09/01	26	183.63	21	184.50	181.00	5	33,293	0.02%
2022/08/31	11	187.14	8	189.25	187.00	3	33,223	0.01%
2022/08/30	8	190.13	4	189.63	188.50	4	33,343	0.01%
2022/08/29	18	185.92	12	186.33	190.00	6	33,178	0.02%
2022/08/26	18	198.44	19	194.55	191.00	-1	33,079	0.00%
2022/08/25	5	195.30	3	194.83	195.00	2	32,887	0.01%
2022/08/24	8	189.44	9	189.11	186.00	-1	32,679	0.00%
2022/08/23	10	188.35	8	187.06	190.50	2	32,474	0.01%
2022/08/22	7	189.86	8	191.63	186.00	-1	32,316	0.00%
2022/08/19	8	193.44	10	195.00	189.50	-2	32,358	-0.01%
2022/08/18	14	183.07	16	184.25	189.00	-2	31,931	-0.01%
2022/08/17	3	176.50	2	176.25	175.50	1	31,262	0.00%
2022/08/16	18	177.19	3	177.50	175.50	15	31,269	0.05%
2022/08/15	10	175.75	9	176.39	178.00	1	31,286	0.00%
2022/08/12	6	161.00	12	165.42	170.50	-6	30,694	-0.02%
2022/08/11	3	155.33	10	155.30	155.00	-7	30,349	-0.02%
2022/08/10	1	150.50	0	0.00	149.00	1	30,681	0.00%
2022/08/09	3	154.33	3	153.00	154.50	0	30,843	0.00%
2022/08/08	2	156.50	2	156.25	154.50	0	31,057	0.00%
2022/08/05	9	158.50	17	156.79	159.50	-8	31,147	-0.03%
2022/08/04	10	146.75	10	146.90	149.00	0	31,240	0.00%
2022/08/03	3	149.83	6	149.50	148.50	-3	31,290	-0.01%
2022/08/02	4	150.13	6	150.42	151.50	-2	31,482	-0.01%
2022/08/01	12	154.58	3	155.33	153.00	9	31,442	0.03%
2022/07/29	8	157.69	9	157.67	156.00	-1	31,376	0.00%
2022/07/28	11	159.77	4	160.00	155.50	7	31,475	0.02%
2022/07/27	13	167.73	8	166.69	163.00	5	30,798	0.02%
2022/07/26	3	179.67	4	179.13	177.50	-1	29,889	0.00%
2022/07/25	22	179.52	18	180.31	181.50	4	29,826	0.01%
2022/07/22	20	183.58	11	184.95	180.50	9	29,766	0.03%
2022/07/21	17	169.41	14	169.89	179.00	3	29,265	0.01%
2022/07/20	6	162.00	13	161.23	163.00	-7	28,744	-0.02%
2022/07/19	5	156.20	3	156.50	154.00	2	28,522	0.01%
2022/07/18	9	159.11	12	159.17	158.00	-3	28,377	-0.01%
2022/07/15	8	153.25	5	152.70	152.50	3	28,062	0.01%
2022/07/14	3	148.17	5	149.60	150.00	-2	28,107	-0.01%
2022/07/13	4	153.13	5	149.80	146.50	-1	27,985	0.00%
2022/07/12	2	154.50	1	156.50	150.00	1	28,075	0.00%
2022/07/11	1	165.00	2	168.25	162.00	-1	28,455	0.00%
2022/07/08	33	169.38	28	166.18	165.00	5	28,630	0.02%
2022/07/07	4	168.25	6	165.00	174.00	-2	28,007	-0.01%
2022/07/06	13	173.15	13	169.35	160.50	0	27,834	0.00%
2022/07/05	21	174.57	23	170.11	174.00	-2	27,750	-0.01%
2022/07/04	23	171.11	25	171.20	172.50	-2	27,851	-0.01%
2022/07/01	13	179.65	12	180.25	172.00	1	27,944	0.00%
2022/06/30	4	186.38	2	189.00	191.00	2	27,826	0.01%
2022/06/29	13	193.77	14	190.21	194.50	-1	27,816	0.00%
2022/06/28	6	189.92	4	190.13	190.00	2	27,790	0.01%
2022/06/27	0	0.00	2	199.00	198.00	-2	28,067	-0.01%
2022/06/24	6	189.25	6	190.33	187.50	0	28,540	0.00%
2022/06/23	11	188.18	11	190.50	190.00	0	28,676	0.00%
2022/06/22	3	195.33	1	198.00	186.50	2	28,328	0.01%
2022/06/21	5	204.60	5	203.10	207.00	0	28,133	0.00%
2022/06/20	3	207.00	5	206.00	201.50	-2	28,206	-0.01%
2022/06/17	1	207.50	4	207.13	209.00	-3	28,277	-0.01%
2022/06/16	6	225.75	4	224.50	214.50	2	28,039	0.01%
2022/06/15	4	231.13	4	233.00	228.50	0	28,074	0.00%
2022/06/14	3	222.50	4	225.75	225.50	-1	28,220	0.00%
2022/06/13	2	219.25	2	222.75	226.00	0	28,523	0.00%
2022/06/10	4	219.88	4	224.13	225.50	0	29,039	0.00%
2022/06/09	3	223.17	2	223.25	224.00	1	29,291	0.00%
2022/06/08	4	231.50	2	225.75	222.50	2	29,488	0.01%
2022/06/07	1	228.00	0	0.00	228.50	1	30,017	0.00%
2022/06/06	5	226.90	4	228.88	231.50	1	30,785	0.00%
2022/06/02	8	230.25	4	229.75	226.00	4	31,348	0.01%
2022/06/01	13	241.65	9	239.50	238.00	4	31,717	0.01%
2022/05/31	1	238.50	0	0.00	240.50	1	31,931	0.00%
2022/05/30	3	239.83	2	240.50	242.00	1	32,963	0.00%
2022/05/27	3	237.33	2	234.25	231.00	1	33,710	0.00%
2022/05/26	4	245.00	2	240.50	238.50	2	34,303	0.01%
2022/05/25	3	252.67	3	253.17	255.00	0	34,805	0.00%
2022/05/24	1	258.00	1	255.00	250.00	0	35,532	0.00%
2022/05/23	3	272.83	0	0.00	257.50	3	36,322	0.01%
2022/05/20	3	269.33	4	268.63	269.50	-1	36,532	0.00%
2022/05/19	5	265.40	3	266.33	269.50	2	36,484	0.01%
2022/05/18	0	0.00	3.1	265.51	268.00	-3.1	36,532	-0.01%
2022/05/17	3	253.50	2	253.25	255.00	1	36,520	0.00%
2022/05/16	0	0.00	1	259.00	252.50	-1	37,163	0.00%
2022/05/13	0	0.00	1	261.00	257.00	-1	37,394	0.00%
2022/05/12	6	255.33	7	255.79	254.50	-1	37,471	0.00%
2022/05/11	1	255.00	2	251.50	257.50	-1	37,788	0.00%
2022/05/10	5	243.60	3	244.17	255.00	2	37,985	0.01%
2022/05/09	1	246.50	2	254.50	246.50	-1	38,497	0.00%
2022/05/06	7.1	275.56	3	275.17	272.00	4.1	38,829	0.01%
2022/05/05	7	280.43	5	279.50	286.00	2	38,763	0.01%
2022/05/04	1	265.50	0	0.00	262.50	1	38,558	0.00%
2022/04/29	1	263.50	7	261.71	260.50	-6	38,955	-0.02%
2022/04/28	4	255.63	2	261.50	260.00	2	38,880	0.01%
2022/04/27	6	245.00	7	245.86	252.50	-1	38,898	0.00%
2022/04/26	1	250.50	0	0.00	242.50	1	38,817	0.00%
2022/04/25	0	0.00	1	257.00	248.50	-1	39,070	0.00%
2022/04/22	0	0.00	1	264.50	267.50	-1	39,245	0.00%
2022/04/21	1	276.50	3	275.83	275.00	-2	39,660	-0.01%
2022/04/20	2	274.50	0	0.00	276.50	2	39,824	0.01%
2022/04/19	6	276.83	1	275.50	268.50	5	39,943	0.01%
2022/04/15	17	262.65	17	263.91	265.50	0	40,260	0.00%
2022/04/14	1	285.00	1	282.50	281.50	0	40,341	0.00%
2022/04/13	8	285.19	8	287.50	289.50	0	40,256	0.00%
2022/04/12	8	283.38	8	285.31	281.50	0	40,177	0.00%
2022/04/11	2	285.00	2	282.50	281.00	0	39,911	0.00%
2022/04/08	1	298.00	0	0.00	301.50	1	39,727	0.00%
2022/04/07	2	317.25	3	307.17	296.00	-1	39,457	0.00%
2022/04/06	4	311.00	2	315.00	317.00	2	39,182	0.01%
2022/04/01	1	298.50	2	298.75	312.00	-1	39,128	0.00%
2022/03/31	2	313.50	5	306.90	305.50	-3	39,374	-0.01%
2022/03/30	8	321.31	57	325.35	312.50	-49	39,541	-0.12%
2022/03/29	49	319.63	22	316.09	322.50	27	39,675	0.07%
2022/03/28	20	306.03	9	296.44	311.00	11	40,065	0.03%
2022/03/25	6	295.00	40	293.69	296.00	-34	40,418	-0.08%
2022/03/24	37	289.74	2	288.00	287.50	35	40,965	0.09%
2022/03/23	4	295.63	2	295.50	284.00	2	42,365	0.00%
2022/03/22	6	285.17	6	287.32	282.00	0	42,972	0.00%
2022/03/21	6	275.33	5	278.60	274.50	1	43,100	0.00%
2022/03/18	2	274.00	18	273.47	273.00	-16	43,130	-0.04%
2022/03/17	24	274.71	8	271.69	275.00	16	42,942	0.04%
2022/03/16	4	263.63	3	261.00	255.00	1	42,428	0.00%
2022/03/15	8	276.56	52	279.59	260.50	-44	42,269	-0.10%
2022/03/14	41	292.32	4	291.50	286.00	37	42,126	0.09%
2022/03/11	1	283.00	4	281.75	287.00	-3	41,766	-0.01%
2022/03/10	6	281.83	7	287.21	281.00	-1	41,630	0.00%
2022/03/09	15	285.33	5	287.10	275.00	10	41,146	0.02%
2022/03/08	10.1	291.87	6	283.42	273.50	4.1	40,380	0.01%
2022/03/07	4	285.38	4	288.25	287.50	0	39,594	0.00%
2022/03/04	2	299.01	2	297.00	288.00	0	39,069	0.00%
2022/03/03	15.2	317.38	13	316.54	312.00	2.2	38,732	0.01%
2022/03/02	9	303.06	5.1	307.35	307.00	3.9	37,914	0.01%
2022/03/01	1	279.50	1	287.00	299.50	0	37,091	0.00%
2022/02/25	7	261.21	17.2	264.31	272.50	-10.2	36,252	-0.03%
2022/02/24	12	245.21	15	248.40	248.00	-3	35,583	-0.01%
2022/02/23	12	245.00	17	248.15	245.00	-5	34,753	-0.01%
2022/02/22	5	240.60	1	241.00	233.50	4	33,923	0.01%
2022/02/21	2	233.00	3	236.00	239.00	-1	33,503	0.00%
2022/02/18	3.2	233.89	4	234.50	238.50	-0.9	33,774	0.00%
2022/02/17	2	234.25	1	239.50	233.00	1	33,898	0.00%
2022/02/16	6	243.75	3	246.50	243.00	3	33,682	0.01%
2022/02/15	1	240.00	2	236.50	232.00	-1	33,336	0.00%
2022/02/14	3	234.00	2	229.50	231.00	1	33,092	0.00%
2022/02/11	1	247.50	9	245.83	244.00	-8	33,159	-0.02%
2022/02/10	5	238.50	6	241.00	234.00	-1	32,875	0.00%
2022/02/09	9	235.44	15	233.37	236.50	-6	32,706	-0.02%
2022/02/08	3	216.67	4	221.00	224.00	-1	32,424	0.00%
2022/02/07	1	201.50	1	200.50	209.50	0	32,386	0.00%
2022/01/26	0	0.00	1	208.00	199.50	-1	32,810	0.00%
2022/01/25	18	210.75	17	211.41	205.50	1	33,233	0.00%
2022/01/24	9	211.78	8	213.50	213.50	1	33,695	0.00%
2022/01/21	3	216.17	0	0.00	216.00	3	34,692	0.01%
2022/01/20	4	214.75	3	216.67	219.00	1	35,430	0.00%
2022/01/19	4	211.88	6	212.33	215.00	-2	36,018	-0.01%
2022/01/18	2	212.53	2	217.50	209.00	0	36,701	0.00%
2022/01/17	6	212.00	4	212.88	214.50	2	37,392	0.01%
2022/01/14	6	205.25	7	204.86	213.00	-1	37,851	0.00%
2022/01/13	1	197.00	0	0.00	200.50	1	38,128	0.00%
2022/01/12	9	203.06	9	201.39	200.50	0	38,678	0.00%
2022/01/11	6	201.25	4	201.25	199.00	2	39,898	0.01%
2022/01/10	7	207.43	7	213.00	207.00	0	40,656	0.00%
2022/01/07	8	206.63	7	205.13	199.00	1	41,496	0.00%
2022/01/06	4	212.13	1	211.00	211.00	3	41,693	0.01%
2022/01/05	1	221.00	0	0.00	218.50	1	42,783	0.00%
2022/01/04	3	227.33	2	222.50	221.00	1	44,346	0.00%
2022/01/03	8	227.81	4	226.00	226.00	4	44,732	0.01%
2021/12/30	1	239.00	5	233.10	239.00	-4	44,982	-0.01%
2021/12/29	3	238.33	2	238.25	238.00	1	44,942	0.00%
2021/12/28	5	241.50	5	243.00	245.50	0	45,334	0.00%
2021/12/27	11	244.41	7	243.71	238.50	4	45,452	0.01%
2021/12/24	2	245.50	6	247.08	249.00	-4	45,182	-0.01%
2021/12/23	6	247.08	4	250.00	243.00	2	45,107	0.00%
2021/12/22	13	244.85	3	245.67	243.00	10	44,945	0.02%
2021/12/21	4	224.38	9	229.67	238.50	-5	44,416	-0.01%
2021/12/20	8	228.63	5	226.90	217.00	3	43,896	0.01%
2021/12/17	22	222.36	26	223.90	225.50	-4	43,928	-0.01%
2021/12/16	5	208.00	7	212.29	217.50	-2	42,868	0.00%
2021/12/15	0	0.00	7.1	187.91	198.00	-7.1	42,239	-0.02%
2021/12/14	10	183.75	5	184.20	180.00	5	42,330	0.01%
2021/12/13	6	191.58	5	193.20	194.00	1	43,128	0.00%
2021/12/10	2	188.50	2	188.75	187.50	0	43,465	0.00%
2021/12/09	4	192.88	2	189.50	188.50	2	44,281	0.00%
2021/12/08	5	190.30	7	188.14	194.50	-2	44,790	0.00%
2021/12/07	2	177.75	2	177.25	177.00	0	44,992	0.00%
2021/12/06	8	180.25	4	179.13	178.50	4	45,320	0.01%
2021/12/03	1	189.00	2	190.75	190.00	-1	45,555	0.00%
2021/12/02	5	186.40	3	184.83	184.50	2	45,714	0.00%
2021/12/01	2	187.00	1	182.00	187.00	1	45,984	0.00%
2021/11/30	1	185.00	4	188.00	186.00	-3	46,512	-0.01%
2021/11/29	0	0.00	1	183.00	183.00	-1	47,677	0.00%
2021/11/26	8	178.63	9	177.00	182.00	-1	48,042	0.00%
2021/11/25	2	180.25	0	0.00	176.50	2	47,917	0.00%
2021/11/24	3	179.67	1	179.00	179.00	2	47,883	0.00%
2021/11/23	3	183.67	3	184.00	184.50	0	48,613	0.00%
2021/11/22	4	187.13	2	188.50	190.00	2	48,686	0.00%
2021/11/19	1	196.00	1	193.00	190.50	0	48,565	0.00%
2021/11/18	7	198.36	4	196.63	196.00	3	48,409	0.01%
2021/11/17	7	200.79	10	202.90	206.00	-3	48,307	-0.01%
2021/11/16	13	199.31	13.8	199.87	193.50	-0.8	47,897	0.00%
2021/11/15	5	194.80	4.2	196.78	198.50	0.8	47,378	0.00%
2021/11/12	13	194.73	12	200.13	189.00	1	47,110	0.00%
2021/11/11	9	190.78	11	190.14	191.00	-2	46,520	0.00%
2021/11/10	7	183.14	7	188.43	194.00	0	46,153	0.00%
2021/11/09	7	184.64	6	182.25	181.00	1	45,662	0.00%
2021/11/08	11	187.27	8	182.06	181.00	3	45,141	0.01%
2021/11/05	5	184.40	8.1	186.83	197.00	-3.1	44,724	-0.01%
2021/11/04	5	192.50	6	195.50	190.50	-1	44,059	0.00%
2021/11/03	21	195.57	26	196.04	193.50	-5	43,471	-0.01%
2021/11/02	14.1	210.19	11	202.95	205.50	3.1	43,072	0.01%
2021/11/01	16	212.75	15	208.67	210.00	1	42,405	0.00%
2021/10/29	13	205.92	19.3	206.29	201.00	-6.3	41,622	-0.02%
2021/10/28	10	191.20	10	192.00	196.50	0	40,311	0.00%
2021/10/27	9	171.78	9	174.39	179.00	0	39,421	0.00%
2021/10/26	21	172.95	21	173.00	163.00	0	38,611	0.00%
2021/10/25	18	169.86	11	171.59	176.00	7	37,727	0.02%
2021/10/22	7	156.36	16	158.73	166.50	-9	36,525	-0.02%
2021/10/21	26	154.33	22	154.41	151.50	4	35,522	0.01%
2021/10/20	12	150.04	10	152.05	153.50	2	34,614	0.01%
2021/10/19	11	148.00	17.1	150.22	147.50	-6.1	33,683	-0.02%
2021/10/18	33	141.55	30	142.48	141.00	3	32,110	0.01%
2021/10/15	10	135.65	10	135.85	143.00	0	31,001	0.00%
2021/10/14	3	130.67	6	132.58	130.00	-3	29,551	-0.01%
2021/10/13	20	135.20	21	134.57	131.50	-1	28,779	0.00%
2021/10/12	16	131.34	16	129.94	133.00	0	27,418	0.00%
2021/10/08	5	125.30	8	127.56	130.00	-3	25,623	-0.01%
2021/10/07	1	115.50	7	117.29	118.50	-6	25,160	-0.02%
2021/10/06	1	109.00	1	109.50	108.00	0	25,003	0.00%
2021/10/05	9	107.78	9	108.61	112.00	0	25,354	0.00%
2021/10/04	4	109.50	4	111.13	109.00	0	25,273	0.00%
2021/10/01	8	110.56	6	109.25	107.50	2	25,585	0.01%
2021/09/30	5	114.70	6	115.67	115.00	-1	25,583	0.00%
2021/09/29	7	115.36	5	113.50	115.00	2	25,693	0.01%
2021/09/28	3	118.50	12	118.46	120.50	-9	25,254	-0.04%
2021/09/27	0.1	119.00	0	0.00	114.50	0.1	24,602	0.00%
2021/09/24	20	119.43	13	118.65	118.00	7	24,250	0.03%
2021/09/23	0	0.00	8	113.19	115.50	-8	23,388	-0.03%
2021/09/22	7	108.29	8	109.31	106.00	-1	23,034	0.00%
2021/09/17	10	112.70	10	113.60	114.00	0	22,693	0.00%
2021/09/16	10	114.45	14	116.50	112.50	-4	22,132	-0.02%
2021/09/15	7	112.43	5	112.20	111.50	2	21,085	0.01%
2021/09/14	18	111.92	25	112.46	115.00	-7	20,608	-0.03%
2021/09/13	12	111.63	13	109.19	109.00	-1	19,661	-0.01%
2021/09/10	14	104.00	21	107.06	110.50	-7	18,802	-0.04%
2021/09/09	0	0.00	3	99.70	100.50	-3	18,216	-0.02%
2021/09/08	4	97.58	2	95.40	93.40	2	17,894	0.01%
2021/09/07	11	101.76	2	100.75	98.30	9	17,543	0.05%
2021/09/06	6	111.17	5	111.20	109.00	1	17,535	0.01%
2021/09/03	25	111.32	21	110.76	110.00	4	17,809	0.02%
2021/09/02	43	111.02	30	112.75	109.00	13	17,265	0.08%
2021/09/01	3	102.17	0	0.00	109.00	3	15,914	0.02%
2021/08/31	1	100.00	0	0.00	99.20	1	15,298	0.01%
2021/08/30	2	103.00	1	104.00	103.00	1	15,046	0.01%
2021/08/27	1	108.50	2	107.25	103.50	-1	15,000	-0.01%
2021/08/26	2	104.00	3	103.33	104.00	-1	14,197	-0.01%
2021/08/25	1	96.20	1	95.20	94.80	0	14,015	0.00%
2021/08/24	3	95.07	0	0.00	94.30	3	14,283	0.02%
2021/08/23	2	95.80	2	96.25	94.40	0	14,264	0.00%
2021/08/20	1	90.00	2	87.70	90.90	-1	14,185	-0.01%
2021/08/18	3	86.93	2	86.50	89.80	1	14,353	0.01%
2021/08/17	0	0.00	1	89.00	86.70	-1	14,560	-0.01%
2021/08/16	1	91.30	1	92.80	92.40	0	14,540	0.00%
2021/08/13	5	91.90	5	92.30	92.10	0	14,543	0.00%
2021/08/11	1	97.20	0	0.00	97.10	1	14,663	0.01%
2021/08/10	1	99.60	1	97.60	97.30	0	14,664	0.00%
2021/08/09	0	0.00	1	99.00	98.80	-1	14,657	-0.01%
2021/08/06	6	97.52	0	0.00	99.30	6	14,668	0.04%
2021/08/04	1	108.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	0	0.00	1	110.00	114.50	-1	14,710	-0.01%
2021/08/02	6	110.58	0	0.00	112.00	6	14,752	0.04%
2021/07/30	6	115.58	8	110.94	112.50	-2	14,891	-0.01%
2021/07/29	4	108.50	8	109.75	108.00	-4	14,903	-0.03%
2021/07/28	8	105.06	1.4	105.35	105.00	6.6	15,093	0.04%
2021/07/27	2	121.00	1	121.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	1	119.00	121.50	-1	16,255	-0.01%
2021/07/23	1	109.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	118.00	3	116.50	118.50	-2	18,178	-0.01%
2021/07/21	0	0.00	2	109.00	110.00	-2	18,336	-0.01%
2021/07/20	2	110.75	1	112.00	111.50	1	18,661	0.01%
2021/07/19	2	110.50	0	0.00	118.00	2	18,678	0.01%
2021/07/15	5	103.50	4	108.00	109.00	1	18,898	0.01%
2021/07/14	3	112.00	25	108.88	114.00	-22	18,999	-0.12%
2021/07/13	12	112.42	10	111.35	111.00	2	18,915	0.01%
2021/07/12	24	112.19	20	110.98	110.50	4	18,689	0.02%
2021/07/09	5	101.10	14	104.76	106.50	-9	18,206	-0.05%
2021/07/08	15	92.58	3	96.13	97.10	12	18,020	0.07%
2021/07/07	0	0.00	12	91.23	91.80	-12	17,495	-0.07%
2021/07/06	35	83.56	13	84.79	83.50	22	17,327	0.13%
2021/07/05	1	79.20	18	84.71	85.40	-17	17,067	-0.10%
2021/07/02	2	75.65	4	76.88	77.70	-2	16,992	-0.01%
2021/07/01	1	74.50	0	0.00	74.00	1	17,167	0.01%
2021/06/30	1	75.30	2	76.15	76.10	-1	17,153	-0.01%
2021/06/29	14	77.53	13	78.38	75.50	1	17,130	0.01%
2021/06/28	2	75.95	1	76.30	76.30	1	16,934	0.01%
2021/06/25	4	76.28	0	0.00	75.60	4	16,899	0.02%
2021/06/24	0	0.00	2	77.10	76.70	-2	16,852	-0.01%
2021/06/23	0	0.00	6	76.95	76.70	-6	16,816	-0.04%
2021/06/22	2	75.65	0	0.00	74.80	2	16,677	0.01%
2021/06/21	5	75.26	3	75.90	75.20	2	16,606	0.01%
2021/06/18	5	78.42	3	77.10	76.30	2	16,489	0.01%
2021/06/17	6	76.82	6	77.50	77.60	0	16,286	0.00%
2021/06/16	4	75.30	1	75.20	75.10	3	16,105	0.02%
2021/06/15	4	77.23	0	0.00	78.10	4	15,932	0.03%
2021/06/11	0	0.00	10.3	78.05	78.10	-10.3	15,368	-0.07%
2021/06/10	2	71.95	4	71.45	71.00	-2	14,589	-0.01%
2021/06/09	1	69.90	1	72.00	69.80	0	14,417	0.00%
2021/06/08	0	0.00	7	70.71	71.40	-7	14,302	-0.05%
2021/06/07	2	69.90	6	70.33	71.10	-4	14,221	-0.03%
2021/06/04	5	70.32	0	0.00	69.10	5	14,091	0.04%
2021/06/03	0	0.00	26	70.65	70.80	-26	13,914	-0.19%
2021/06/02	3	67.93	1	67.90	69.00	2	13,719	0.01%
2021/06/01	30	70.56	7	70.46	69.40	23	13,598	0.17%
2021/05/31	1	67.60	10	68.02	68.40	-9	13,283	-0.07%
2021/05/28	4	67.18	21	67.25	67.50	-17	13,129	-0.13%
2021/05/26	7	66.97	7	67.09	66.30	0	12,918	0.00%
2021/05/25	6	64.87	21	65.91	67.50	-15	12,631	-0.12%
2021/05/24	6	61.15	1	62.30	61.40	5	12,312	0.04%
2021/05/21	0	0.00	2	60.20	59.80	-2	12,295	-0.02%
2021/05/20	5	59.10	2	59.35	58.80	3	12,298	0.02%
2021/05/19	0	0.00	2	59.95	58.20	-2	12,244	-0.02%
2021/05/18	4	57.83	3	58.47	58.50	1	12,109	0.01%
2021/05/17	8	54.44	0	0.00	53.20	8	12,039	0.07%
2021/05/14	12	58.25	10	59.30	57.60	2	11,963	0.02%
2021/05/13	1	61.20	0	0.00	59.50	1	11,838	0.01%
2021/05/12	32	60.67	0	0.00	59.40	32	11,728	0.27%
2021/05/11	2	61.50	14	64.50	63.30	-12	11,444	-0.10%
2021/05/10	0	0.00	5	65.64	66.90	-5	11,262	-0.04%
2021/05/07	10	68.72	12	68.75	68.00	-2	11,214	-0.02%
2021/05/06	10	67.57	15	67.57	67.00	-5	11,047	-0.05%
2021/05/05	28	69.21	27	66.70	66.50	1	10,896	0.01%
2021/05/04	54	71.59	39	66.93	73.80	15	10,606	0.14%
2021/05/03	7	70.67	7	70.47	69.80	0	10,416	0.00%
2021/04/29	16	72.43	11	72.56	74.50	5	10,415	0.05%
2021/04/28	9	65.34	17	66.48	67.80	-8	9,319	-0.09%
2021/04/27	9	61.84	5.3	61.26	61.70	3.7	8,510	0.04%
2021/04/26	8	60.71	20	61.42	62.60	-12	8,303	-0.14%
2021/04/23	2	57.55	4	58.73	58.80	-2	7,967	-0.03%
2021/04/22	6	57.23	2	59.45	56.50	4	8,021	0.05%
2021/04/21	11	59.18	1	61.40	58.70	10	7,949	0.13%
2021/04/20	0	0.00	2	61.00	61.00	-2	7,961	-0.03%
2021/04/19	2	59.95	0	0.00	59.00	2	7,977	0.03%
2021/04/16	3	58.87	18	59.28	59.50	-15	7,882	-0.19%
2021/04/15	2	57.10	11	57.85	59.30	-9	7,719	-0.12%
2021/04/14	9	57.62	7	59.93	56.40	2	7,561	0.03%
2021/04/13	16	57.36	24	58.51	57.90	-8	7,244	-0.11%
2021/04/12	7	58.81	1	59.50	56.90	6	6,962	0.09%
2021/04/09	3	58.50	8.3	58.49	57.50	-5.3	6,837	-0.08%
2021/04/08	3	56.97	14	56.99	57.20	-11	6,536	-0.17%
2021/04/07	3	57.30	8	56.89	57.40	-5	6,373	-0.08%
2021/04/06	2	53.40	0	0.00	53.40	2	6,225	0.03%
2021/04/01	0	0.00	1	52.80	53.00	-1	6,271	-0.02%
2021/03/31	3	52.90	3	52.50	52.10	0	6,248	0.00%
2021/03/30	1	51.70	0	0.00	52.40	1	6,224	0.02%
2021/03/25	2	50.80	0	0.00	50.40	2	6,379	0.03%
2021/03/19	5	51.10	0	0.00	51.00	5	6,639	0.08%
2021/03/18	1	52.60	1	52.50	51.90	0	6,650	0.00%
2021/03/17	1	51.90	0	0.00	51.90	1	6,711	0.01%
2021/03/15	2	51.30	1	51.30	51.60	1	6,891	0.01%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	1	49.50	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	49.95	0	0.00	49.95	1	8,096	0.01%
2021/03/04	2	50.90	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.70	0	0.00	51.90	1	8,098	0.01%
2021/03/02	0	0.00	1	52.10	52.10	-1	8,061	-0.01%
2021/02/25	3	53.40	1	53.70	53.40	2	8,060	0.02%
2021/02/24	1	54.30	0	0.00	53.90	1	8,146	0.01%
2021/02/23	4	55.50	2	55.40	55.40	2	8,135	0.02%
2021/02/22	2	56.30	2	56.50	57.30	0	8,151	0.00%
2021/02/17	0	0.00	1	53.40	53.20	-1	7,932	-0.01%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	2	52.65	1	53.00	52.20	1	7,859	0.01%
2021/02/03	9	53.77	1	53.60	53.30	8	7,823	0.10%
2021/02/02	2	51.95	5	53.00	52.90	-3	7,771	-0.04%
2021/02/01	5	51.00	1	51.50	51.40	4	7,737	0.05%
2021/01/29	0	0.00	7	54.40	52.20	-7	7,685	-0.09%
2021/01/27	8	52.90	2	53.15	52.50	6	7,391	0.08%
2021/01/26	9	52.74	3	52.37	51.10	6	7,215	0.08%
2021/01/25	13	55.66	3	57.43	54.10	10	7,011	0.14%
2021/01/22	2	56.85	30	55.90	57.90	-28	6,417	-0.44%
2021/01/21	5	52.40	12	53.03	52.70	-7	5,889	-0.12%
2021/01/20	11	51.36	10	51.40	51.00	1	5,790	0.02%
2021/01/18	1	52.70	0	0.00	52.40	1	5,755	0.02%
2021/01/15	3	53.50	1	53.40	53.40	2	5,758	0.03%
2021/01/14	10	53.80	10	54.40	54.00	0	5,626	0.00%
2021/01/13	0	0.00	5	53.70	54.00	-5	5,539	-0.09%
2021/01/12	0	0.00	12	52.72	52.00	-12	5,405	-0.22%
2021/01/11	1	51.20	1	51.30	51.60	0	5,245	0.00%
2021/01/08	1	49.50	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/06	13	51.33	0	0.00	49.30	13	5,073	0.26%
2021/01/05	0	0.00	2	51.20	51.50	-2	4,950	-0.04%
2020/12/31	0	0.00	1	51.20	50.90	-1	4,803	-0.02%
2020/12/29	2	52.25	1	52.10	51.90	1	4,740	0.02%
2020/12/28	3	50.88	1	51.70	51.80	2	4,581	0.04%
2020/12/25	2	50.80	2	50.60	50.70	0	4,467	0.00%
2020/12/24	0	0.00	2	51.30	51.00	-2	4,432	-0.05%
2020/12/22	0	0.00	4	52.05	49.65	-4	4,331	-0.09%
2020/12/21	0	0.00	1	48.60	49.20	-1	4,222	-0.02%
2020/12/17	2	49.65	0	0.00	49.80	2	4,147	0.05%
2020/12/16	2	50.80	1	51.00	50.50	1	4,107	0.02%
2020/12/15	21	50.83	10	51.40	50.40	11	4,083	0.27%
2020/12/14	20	50.70	21	49.45	50.50	-1	3,880	-0.03%
2020/12/10	1	51.60	0	0.00	50.70	1	3,835	0.03%
2020/12/09	3	51.60	1	51.00	51.70	2	3,743	0.05%
2020/12/08	16	53.01	10	53.40	52.70	6	3,599	0.17%
2020/12/07	6	54.95	5	55.04	55.40	1	3,438	0.03%
2020/12/04	3	53.00	8	53.18	53.40	-5	2,870	-0.17%
2020/12/03	0	0.00	2	48.70	48.55	-2	2,374	-0.08%
2020/12/01	0	0.00	1	47.60	48.00	-1	2,300	-0.04%
2020/11/30	1	47.55	0	0.00	47.95	1	2,292	0.04%
2020/11/27	1	47.20	2	47.08	47.05	-1	2,241	-0.04%
2020/11/25	0	0.00	1	46.35	46.05	-1	2,250	-0.04%
2020/11/24	0	0.00	2	46.93	47.00	-2	2,210	-0.09%
2020/11/23	1	48.00	0	0.00	47.65	1	2,171	0.05%
2020/11/19	1	46.20	1	45.15	45.35	0	1,985	0.00%
2020/11/18	0	0.00	5	45.40	45.50	-5	1,872	-0.27%
2020/11/16	0	0.00	2	44.95	45.15	-2	1,890	-0.11%
2020/11/12	0	0.00	1	44.10	43.80	-1	1,883	-0.05%
2020/11/10	1	44.20	7	43.83	43.85	-6	1,890	-0.32%
2020/11/09	0	0.00	1	43.55	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	3	42.77	42.50	-3	1,872	-0.16%
2020/11/05	1	42.35	1	42.15	42.30	0	1,880	0.00%
2020/11/03	1	41.30	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.80	0	0.00	41.65	1	2,050	0.05%
2020/10/28	2	42.90	10	43.06	42.80	-8	2,080	-0.38%
2020/10/27	1	43.20	0	0.00	43.40	1	2,133	0.05%
2020/10/26	0	0.00	1	43.10	43.35	-1	2,166	-0.05%
2020/10/23	6	43.98	0	0.00	44.10	6	2,143	0.28%
2020/10/21	7	43.45	0	0.00	43.05	7	2,425	0.29%
2020/10/20	2	43.78	0	0.00	43.05	2	2,688	0.07%
2020/10/12	0	0.00	12	44.09	43.75	-12	3,018	-0.40%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/16	1	45.50	0	0.00	45.05	1	6,332	0.02%
2020/09/11	0	0.00	1	42.85	42.90	-1	6,519	-0.02%
2020/09/08	0	0.00	1	43.80	43.85	-1	6,580	-0.02%
2020/09/07	0	0.00	5	43.92	43.55	-5	6,638	-0.08%
2020/09/02	30	45.50	30	44.77	45.10	0	6,696	0.00%
2020/09/01	1	45.00	0	0.00	44.95	1	6,706	0.01%
2020/08/31	2	44.40	0	0.00	43.40	2	6,698	0.03%
2020/08/25	2	44.18	0	0.00	44.40	2	6,849	0.03%
2020/08/24	0	0.00	3	43.35	43.40	-3	6,875	-0.04%
2020/08/20	1	42.05	0	0.00	42.40	1	6,915	0.01%
2020/08/19	0	0.00	13	45.08	45.20	-13	6,871	-0.19%
2020/08/10	0	0.00	2	48.20	47.25	-2	6,966	-0.03%
2020/08/06	9	47.97	0	0.00	47.70	9	6,923	0.13%
2020/08/04	0	0.00	3.2	47.67	47.80	-3.2	6,835	-0.05%
2020/07/31	10	46.70	0	0.00	47.05	10	6,820	0.15%
2020/07/29	2	46.40	2	46.78	46.95	0	6,725	0.00%
2020/07/28	9	47.58	0	0.00	46.20	9	6,658	0.14%
2020/07/27	2	49.50	0	0.00	49.15	2	6,524	0.03%
2020/07/24	14	53.92	12	53.48	52.10	2	6,354	0.03%
2020/07/23	0	0.00	1	53.10	52.90	-1	6,085	-0.02%
2020/07/22	0	0.00	2	52.10	52.50	-2	6,034	-0.03%
2020/07/21	2	52.10	4	51.95	53.00	-2	6,100	-0.03%
2020/07/17	1	50.80	0	0.00	48.95	1	6,066	0.02%
2020/07/15	2	51.80	0	0.00	50.10	2	6,025	0.03%
2020/07/10	1	50.30	1	51.77	50.80	0	5,933	0.00%
2020/07/09	2.2	53.05	0	0.00	52.60	2.2	5,837	0.04%
2020/07/08	3	54.33	3	52.97	54.00	0	5,663	0.00%
2020/07/07	3	53.17	3	51.43	51.50	0	5,429	0.00%
2020/07/06	7	54.20	8.6	54.83	54.00	-1.6	5,261	-0.03%
2020/07/03	11	53.70	11	53.57	52.80	0	5,033	0.00%
2020/07/02	22	49.54	16	49.53	51.30	6	4,544	0.13%
2020/07/01	1	47.95	0	0.00	47.75	1	4,233	0.02%
2020/06/30	11	47.85	0	0.00	46.40	11	4,065	0.27%
2020/06/29	0	0.00	2	46.90	46.50	-2	3,795	-0.05%
2020/06/24	7	44.81	2	45.58	44.80	5	3,484	0.14%
2020/06/23	1	43.50	0	0.00	43.35	1	3,083	0.03%
2020/06/22	3	42.70	0	0.00	42.70	3	2,987	0.10%
2020/06/16	0	0.00	4	41.55	41.90	-4	2,819	-0.14%
2020/06/15	0	0.00	1	41.70	41.45	-1	2,862	-0.03%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	5	43.90	42.80	-5	2,908	-0.17%
2020/06/09	0	0.00	2	44.00	44.35	-2	2,993	-0.07%
2020/06/08	0	0.00	7	45.15	44.90	-7	3,017	-0.23%
2020/06/05	0	0.00	2	44.80	44.90	-2	2,992	-0.07%
2020/06/03	0	0.00	2	45.00	45.05	-2	3,010	-0.07%
2020/05/27	0	0.00	1	44.10	43.85	-1	2,902	-0.03%
2020/05/25	1	43.70	0	0.00	43.70	1	2,915	0.03%
2020/05/22	7	44.58	5	44.83	43.60	2	2,934	0.07%
2020/05/13	1	42.20	0	0.00	43.70	1	2,869	0.03%
2020/05/12	1	42.80	1	42.35	42.40	0	2,915	0.00%
2020/05/07	1	43.70	2	43.73	43.55	-1	2,940	-0.03%
2020/05/05	1	42.30	0	0.00	42.80	1	2,964	0.03%
2020/04/30	5	43.35	5	43.41	43.35	0	3,014	0.00%
2020/04/29	4	42.95	0	0.00	43.20	4	3,039	0.13%
2020/04/27	0	0.00	1	43.10	42.80	-1	3,171	-0.03%
2020/04/24	10	42.92	1	42.40	42.55	9	3,160	0.28%
2020/04/23	3	44.23	15	44.56	45.30	-12	3,036	-0.40%
2020/04/21	4	41.99	0	0.00	41.80	4	2,950	0.14%
2020/04/17	0	0.00	5	42.52	42.05	-5	3,103	-0.16%
2020/04/16	1	41.40	0	0.00	41.60	1	3,147	0.03%
2020/04/15	7	40.97	1	41.50	41.80	6	3,291	0.18%
2020/04/14	1	40.80	0	0.00	41.00	1	3,368	0.03%
2020/04/10	2	39.85	0	0.00	40.05	2	3,518	0.06%
2020/04/09	0	0.00	5	40.55	40.35	-5	3,753	-0.13%
2020/04/08	1	41.20	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	5	38.50	38.80	-5	3,875	-0.13%
2020/04/06	0	0.00	10	37.13	37.45	-10	3,842	-0.26%
2020/04/01	1	36.05	0	0.00	36.65	1	3,824	0.03%
2020/03/31	1	36.60	0	0.00	36.30	1	3,870	0.03%
2020/03/30	2	34.93	1	36.15	36.70	1	3,875	0.03%
2020/03/27	4	36.70	0	0.00	36.20	4	3,858	0.10%
2020/03/26	1	36.40	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	0.00	6	36.51	36.40	-6	3,837	-0.16%
2020/03/24	8	33.80	0	0.00	34.10	8	3,804	0.21%
2020/03/23	1	30.70	1	32.15	32.15	0	3,791	0.00%
2020/03/19	1	29.15	1	30.40	29.15	0	3,801	0.00%
2020/03/18	0	0.00	1	32.35	32.35	-1	3,768	-0.03%
2020/03/17	2	31.00	1	32.95	32.95	1	3,806	0.03%
2020/03/16	3	33.17	1	34.60	32.70	2	3,763	0.05%
2020/03/13	11	34.55	1	34.55	34.55	10	3,676	0.27%
2020/03/12	6	39.33	0	0.00	38.35	6	3,623	0.17%
2020/03/11	0	0.00	1	43.40	42.35	-1	3,576	-0.03%
2020/03/10	1	42.65	1	42.70	43.80	0	3,586	0.00%
2020/03/09	5	43.00	0	0.00	42.80	5	3,570	0.14%
2020/03/05	2	45.85	0	0.00	45.90	2	3,598	0.06%
2020/02/27	2	46.00	0	0.00	44.05	2	3,588	0.06%
2020/02/26	1	45.75	0	0.00	45.60	1	3,576	0.03%
2020/02/21	1	47.75	0	0.00	47.65	1	3,525	0.03%
2020/02/20	3	48.45	0	0.00	48.15	3	3,499	0.09%
2020/02/19	1	48.85	2	48.80	48.60	-1	3,494	-0.03%
2020/02/18	1	48.35	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.45	9	48.55	48.45	-8	3,503	-0.23%
2020/02/14	1	49.50	1	49.35	49.50	0	3,488	0.00%
2020/02/13	16	50.33	3	50.00	50.00	13	3,453	0.38%
2020/02/10	2	46.33	2	46.65	46.65	0	3,439	0.00%
2020/02/07	1	47.70	0	0.00	47.15	1	3,447	0.03%
2020/02/06	2	48.30	0	0.00	48.30	2	3,450	0.06%
2020/02/05	1	47.60	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	2	47.63	48.00	-2	3,428	-0.06%
2020/02/03	2	45.80	0	0.00	46.60	2	3,452	0.06%
2020/01/31	1	50.20	1	49.75	49.45	0	3,488	0.00%
2020/01/30	4	52.75	0	0.00	52.10	4	3,523	0.11%
2020/01/15	0	0.00	1	59.30	58.90	-1	3,685	-0.03%
2020/01/14	2	60.50	2	60.50	59.40	0	3,670	0.00%
2020/01/13	1	58.20	2	59.40	59.50	-1	3,550	-0.03%
2020/01/09	5	57.90	7	57.71	58.30	-2	3,463	-0.06%
2020/01/08	1	56.40	0	0.00	55.70	1	3,326	0.03%
2020/01/07	0	0.00	2	55.80	56.10	-2	3,239	-0.06%
2020/01/06	1	58.30	0	0.00	56.60	1	3,189	0.03%
2020/01/03	6	60.25	7	59.80	59.00	-1	3,236	-0.03%
2020/01/02	5	58.70	8	59.51	59.20	-3	3,036	-0.10%
2019/12/27	0	0.00	2	56.95	56.50	-2	3,048	-0.07%
2019/12/26	4	57.25	1	57.30	56.70	3	3,070	0.10%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	1	55.90	0	0.00	55.40	1	3,116	0.03%
2019/12/20	3	57.03	0	0.00	56.50	3	3,169	0.09%
2019/12/19	1	56.30	1	56.20	56.70	0	3,245	0.00%
2019/12/18	10	57.00	10	56.60	56.20	0	3,316	0.00%
2019/12/17	1	56.70	1	56.50	56.70	0	3,756	0.00%
2019/12/13	0	0.00	1	55.80	55.10	-1	4,112	-0.02%
2019/12/12	1	56.80	5	56.04	55.80	-4	4,110	-0.10%
2019/12/11	2	54.70	0	0.00	55.00	2	4,047	0.05%
2019/12/10	0	0.00	2	54.40	54.40	-2	4,054	-0.05%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	53.50	1	54.40	54.20	0	4,223	0.00%
2019/12/04	1	52.40	3	52.90	52.70	-2	4,295	-0.05%
2019/12/03	3	53.80	0	0.00	53.20	3	4,334	0.07%
2019/12/02	2	53.65	0	0.00	53.60	2	4,322	0.05%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/25	0	0.00	2	56.00	55.70	-2	4,482	-0.04%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/21	0	0.00	2	54.95	55.10	-2	4,518	-0.04%
2019/11/20	0	0.00	1	54.70	55.50	-1	4,564	-0.02%
2019/11/18	0	0.00	12	55.75	55.20	-12	4,737	-0.25%
2019/11/15	12	55.40	0	0.00	55.10	12	4,998	0.24%
2019/11/14	0	0.00	1	54.80	54.20	-1	5,063	-0.02%
2019/11/12	2	54.75	0	0.00	54.90	2	5,298	0.04%
2019/11/11	0	0.00	2	54.40	54.10	-2	5,362	-0.04%
2019/11/08	2	56.70	0	0.00	55.90	2	5,378	0.04%
2019/11/07	1	58.40	2	57.20	57.40	-1	5,381	-0.02%
2019/11/06	1	58.30	2	58.55	58.20	-1	5,429	-0.02%
2019/11/05	1	58.60	2	58.85	58.70	-1	5,471	-0.02%
2019/11/04	1	57.60	0	0.00	58.00	1	5,545	0.02%
2019/10/31	4	59.53	3	58.17	58.00	1	5,631	0.02%
2019/10/30	0	0.00	1	60.80	59.50	-1	5,631	-0.02%
2019/10/29	9	60.59	2	60.00	60.00	7	5,586	0.13%
2019/10/28	7	60.09	6	60.60	60.60	1	5,596	0.02%
2019/10/25	1	58.20	0	0.00	58.50	1	5,523	0.02%
2019/10/24	0	0.00	5	57.90	59.00	-5	5,619	-0.09%
2019/10/23	5	56.90	0	0.00	56.80	5	5,903	0.08%
2019/10/21	2	56.10	3	56.57	56.70	-1	6,112	-0.02%
2019/10/18	1	56.90	1	56.50	55.60	0	6,120	0.00%
2019/10/17	3	56.00	3	56.20	56.20	0	6,114	0.00%
2019/10/16	3	56.30	2	55.55	55.20	1	6,171	0.02%
2019/10/15	0	0.00	5	56.08	55.70	-5	6,166	-0.08%
2019/10/09	6	56.22	0	0.00	55.20	6	6,182	0.10%
2019/10/08	1	58.20	1	58.20	58.10	0	6,080	0.00%
2019/10/04	19	58.57	18	58.71	58.20	1	6,210	0.02%
2019/10/02	0	0.00	2	57.60	58.50	-2	6,113	-0.03%
2019/10/01	0	0.00	4	57.80	58.30	-4	6,158	-0.06%
2019/09/27	0	0.00	5	57.86	57.80	-5	6,240	-0.08%
2019/09/26	3	60.10	0	0.00	59.40	3	6,322	0.05%
2019/09/25	7	59.41	2	60.00	59.60	5	6,379	0.08%
2019/09/24	1	60.20	0	0.00	59.20	1	6,395	0.02%
2019/09/23	0	0.00	1	61.30	61.30	-1	6,301	-0.02%
2019/09/20	12	62.98	9	62.53	60.80	3	6,224	0.05%
2019/09/19	14	60.24	15	60.92	61.60	-1	5,795	-0.02%
2019/09/18	1	58.60	1	59.00	57.50	0	5,619	0.00%
2019/09/17	1	58.10	4	57.58	58.20	-3	5,619	-0.05%
2019/09/11	2	59.10	6	58.38	58.70	-4	5,630	-0.07%
2019/09/10	1	58.30	1	58.30	58.00	0	5,584	0.00%
2019/09/09	10	59.59	0	0.00	58.00	10	5,544	0.18%
2019/09/06	0	0.00	5	58.90	59.00	-5	5,454	-0.09%
2019/09/05	4	57.85	1	57.90	58.00	3	5,382	0.06%
2019/09/04	0	0.00	2	56.70	57.10	-2	5,354	-0.04%
2019/09/03	2	57.70	2	57.10	56.50	0	5,439	0.00%
2019/09/02	0	0.00	1	57.00	57.40	-1	5,441	-0.02%
2019/08/30	2	57.50	1	58.10	56.80	1	5,419	0.02%
2019/08/29	2	56.70	26	56.74	57.00	-24	5,340	-0.45%
2019/08/28	1	55.10	2	55.40	55.50	-1	5,235	-0.02%
2019/08/27	1	54.80	0	0.00	54.30	1	5,189	0.02%
2019/08/26	20	54.49	1	54.60	53.90	19	5,174	0.37%
2019/08/23	7	56.24	2	56.90	56.90	5	5,128	0.10%
2019/08/22	2	57.10	1	56.40	56.40	1	5,109	0.02%
2019/08/21	6	57.78	4	57.20	57.20	2	5,041	0.04%
2019/08/20	5	59.18	7	59.31	58.10	-2	4,947	-0.04%
2019/08/19	2	55.80	0	0.00	56.10	2	4,697	0.04%
2019/08/16	2	56.05	2	55.45	54.10	0	4,616	0.00%
2019/08/14	2	53.70	2	52.40	52.40	0	4,405	0.00%
2019/08/08	2	54.80	2	55.65	55.70	0	4,286	0.00%
2019/08/07	2	56.20	0	0.00	54.00	2	4,232	0.05%
2019/08/02	2	59.50	2	59.00	59.00	0	4,055	0.00%
2019/07/31	0	0.00	1	60.50	62.90	-1	3,997	-0.03%
2019/07/30	3	64.93	8	61.69	60.40	-5	3,974	-0.13%
2019/07/29	2	62.50	6	62.73	63.40	-4	3,861	-0.10%
2019/07/26	6	62.60	6	62.78	63.50	0	3,813	0.00%
2019/07/25	10	62.28	2	62.40	61.50	8	3,734	0.21%
2019/07/24	1	57.60	4	59.13	60.70	-3	3,387	-0.09%
2019/07/23	0	0.00	1	55.60	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	55.00	56.10	-1	3,287	-0.03%
2019/07/19	4	53.90	0	0.00	54.00	4	3,404	0.12%
2019/07/18	1	53.10	0	0.00	53.20	1	3,432	0.03%
2019/07/16	1	55.50	0	0.00	55.40	1	3,466	0.03%
2019/07/15	0	0.00	1	56.70	55.90	-1	3,586	-0.03%
2019/07/12	2	56.30	1	57.00	56.40	1	3,660	0.03%
2019/07/11	2	56.85	8	56.08	56.80	-6	3,642	-0.16%
2019/07/10	4	54.18	11	55.01	55.30	-7	3,519	-0.20%
2019/07/08	4	52.78	2	52.95	52.20	2	3,411	0.06%
2019/07/05	8	54.59	6	54.60	54.50	2	3,418	0.06%
2019/07/04	2	52.45	13	52.84	53.70	-11	3,400	-0.32%
2019/07/03	5	52.06	6	52.85	51.10	-1	3,368	-0.03%
2019/07/02	2	51.55	5	51.62	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	7	50.57	50.70	-7	3,203	-0.22%
2019/06/28	0	0.00	1	48.30	48.30	-1	3,202	-0.03%
2019/06/25	11	50.59	4	50.95	48.35	7	3,182	0.22%
2019/06/24	1	49.40	2	47.95	49.75	-1	3,017	-0.03%
2019/06/21	0	0.00	3	49.10	47.35	-3	2,962	-0.10%
2019/06/20	7	48.34	9	48.28	48.40	-2	2,927	-0.07%
2019/06/19	1	47.40	1	46.90	47.75	0	2,928	0.00%
2019/06/18	5	46.60	1	46.50	46.50	4	2,944	0.14%
2019/06/17	0	0.00	10	47.50	46.80	-10	2,986	-0.33%
2019/06/14	2	47.40	1	46.60	46.85	1	3,038	0.03%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/12	5	48.00	0	0.00	48.00	5	3,022	0.17%
2019/06/11	9	46.89	5	47.48	48.55	4	3,006	0.13%
2019/06/10	2	45.15	0	0.00	44.70	2	2,927	0.07%
2019/06/06	5	44.42	5	44.06	43.90	0	2,902	0.00%
2019/05/29	1	42.70	1	43.15	43.50	0	3,005	0.00%
2019/05/24	2	42.00	2	41.60	41.75	0	3,106	0.00%
2019/05/22	0	0.00	2	43.73	44.15	-2	3,132	-0.06%
2019/05/21	1	43.00	2	42.50	43.15	-1	3,483	-0.03%
2019/05/20	1	45.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	46.10	0	0.00	44.35	1	3,633	0.03%
2019/05/15	0	0.00	1	46.35	46.65	-1	3,650	-0.03%
2019/05/14	2	44.70	1	45.15	45.50	1	3,673	0.03%
2019/05/07	0	0.00	2	49.85	49.60	-2	3,653	-0.05%
2019/05/06	1	49.95	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	2	50.35	51.40	-2	3,649	-0.05%
2019/05/02	1	51.60	0	0.00	50.70	1	3,654	0.03%
2019/04/30	0	0.00	3	49.97	50.90	-3	3,629	-0.08%
2019/04/29	2	51.00	0	0.00	49.55	2	3,696	0.05%
2019/04/26	1	49.80	0	0.00	50.50	1	3,621	0.03%
2019/04/25	6	50.23	4	50.18	50.60	2	3,583	0.06%
2019/04/24	1	48.85	3	48.95	48.60	-2	3,463	-0.06%
2019/04/23	0	0.00	1	47.75	47.85	-1	3,476	-0.03%
2019/04/22	0	0.00	1	50.30	49.05	-1	3,485	-0.03%
2019/04/19	8	49.09	6	49.28	49.80	2	3,458	0.06%
2019/04/18	3	47.92	8	48.04	47.75	-5	3,312	-0.15%
2019/04/17	6	47.34	6	47.41	47.15	0	3,229	0.00%
2019/04/16	0	0.00	2	46.80	47.05	-2	3,235	-0.06%
2019/04/15	0	0.00	1	46.60	47.15	-1	3,240	-0.03%
2019/04/12	1	46.65	1	45.95	45.80	0	3,260	0.00%
2019/04/11	4	47.35	5	47.89	46.65	-1	3,285	-0.03%
2019/04/10	5	46.96	9	47.27	47.40	-4	3,284	-0.12%
2019/04/09	9	47.07	9	47.40	46.70	0	3,271	0.00%
2019/04/03	5	45.99	3	46.25	45.60	2	3,397	0.06%
2019/04/02	1	45.65	2	45.98	45.80	-1	3,448	-0.03%
2019/04/01	0	0.00	2	44.45	44.45	-2	3,397	-0.06%
2019/03/27	1	44.30	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	1	44.45	44.10	-1	3,439	-0.03%
2019/03/25	0	0.00	1	44.15	44.10	-1	3,434	-0.03%
2019/03/22	10	46.05	10	46.00	45.80	0	3,436	0.00%
2019/03/20	5	46.60	2	47.18	46.25	3	3,405	0.09%
2019/03/19	0	0.00	6	46.08	46.40	-6	3,401	-0.18%
2019/03/13	1	44.60	7	44.15	44.65	-6	3,399	-0.18%
2019/03/11	2	43.88	0	0.00	43.75	2	3,458	0.06%
2019/03/07	1	44.60	2	44.58	43.90	-1	3,573	-0.03%
2019/03/06	1	44.30	0	0.00	44.20	1	3,639	0.03%
2019/03/05	2	44.38	2	44.70	44.85	0	3,708	0.00%
2019/03/04	1	45.20	0	0.00	44.90	1	3,854	0.03%
2019/02/27	7	46.54	4	46.46	45.95	3	3,874	0.08%
2019/02/26	19	48.85	6	48.42	48.00	13	3,834	0.34%
2019/02/25	2	47.95	0	0.00	47.85	2	3,907	0.05%
2019/02/22	0	0.00	1	48.40	48.00	-1	3,955	-0.03%
2019/02/21	1	48.10	1	47.65	48.65	0	4,044	0.00%
2019/02/20	10	49.82	10	50.18	48.30	0	4,041	0.00%
2019/02/19	5	46.43	107	48.81	48.85	-102	3,713	-2.75%	大賣/鉅額交易
2019/02/18	5	43.70	6	44.03	44.45	-1	3,564	-0.03%
2019/02/15	1	43.35	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	43.45	43.70	-1	3,512	-0.03%
2019/02/12	16	43.93	10	43.50	43.35	6	3,456	0.17%
2019/01/30	2	43.33	0	0.00	43.00	2	3,451	0.06%
2019/01/28	0	0.00	1	44.40	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	1	44.10	44.10	-1	3,574	-0.03%
2019/01/24	2	43.43	3	43.80	43.65	-1	3,590	-0.03%
2019/01/23	3	43.63	1	43.85	43.15	2	3,634	0.06%
2019/01/22	1	43.45	1	43.50	43.35	0	3,669	0.00%
2019/01/21	1	44.45	18	44.18	44.50	-17	3,757	-0.45%
2019/01/16	19	43.40	18	43.28	43.00	1	3,925	0.03%
2019/01/15	4	43.43	3	43.17	43.20	1	3,927	0.03%
2019/01/14	6	42.46	4	42.59	43.30	2	3,847	0.05%
2019/01/11	1	42.30	4	42.76	41.75	-3	3,839	-0.08%
2019/01/08	4	41.25	7	41.41	41.10	-3	3,839	-0.08%
2019/01/04	6	39.13	0	0.00	39.10	6	3,894	0.15%
2019/01/03	2	41.60	0	0.00	40.65	2	3,914	0.05%
2019/01/02	1	42.60	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	6	42.19	42.30	-6	3,955	-0.15%
2018/12/27	10	41.70	9	42.37	41.40	1	4,015	0.02%
2018/12/26	12	42.84	19	44.79	41.00	-7	4,045	-0.17%
2018/12/25	16	42.04	6	41.98	42.25	10	3,913	0.26%
2018/12/24	0	0.00	2	40.28	41.20	-2	3,875	-0.05%
2018/12/21	2	39.88	0	0.00	39.10	2	3,897	0.05%
2018/12/18	0	0.00	13	40.56	40.30	-13	3,914	-0.33%
2018/12/17	11	41.45	6	41.55	41.45	5	4,058	0.12%
2018/12/13	4	41.13	1	41.00	40.60	3	4,160	0.07%
2018/12/12	8	41.79	0	0.00	41.50	8	4,166	0.19%
2018/12/06	0	0.00	15	39.11	39.50	-15	4,326	-0.35%
2018/12/05	1	40.40	5	40.55	40.85	-4	4,361	-0.09%
2018/12/04	24	42.45	0	0.00	41.80	24	4,542	0.53%
2018/12/03	6	42.23	2	42.35	42.00	4	4,711	0.08%
2018/11/30	1	40.85	0	0.00	40.90	1	4,696	0.02%
2018/11/29	1	41.10	6	41.18	41.00	-5	4,804	-0.10%
2018/11/28	3	39.58	2	39.95	40.15	1	5,009	0.02%
2018/11/27	9	37.68	9	37.99	39.10	0	5,358	0.00%
2018/11/26	0	0.00	2	37.38	37.00	-2	5,392	-0.04%
2018/11/23	6	35.63	1	36.10	36.00	5	5,385	0.09%
2018/11/22	3	36.85	2	37.25	36.10	1	5,414	0.02%
2018/11/21	1	36.20	1	36.95	36.95	0	5,308	0.00%
2018/11/20	2	36.63	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	7	37.19	37.25	-7	5,169	-0.14%
2018/11/15	1	32.50	0	0.00	33.25	1	5,152	0.02%
2018/11/06	1	32.25	0	0.00	32.00	1	5,405	0.02%
2018/11/02	0	0.00	3	34.08	33.75	-3	5,406	-0.06%
2018/11/01	1	32.00	0	0.00	32.80	1	5,375	0.02%
2018/10/31	5	31.80	0	0.00	32.00	5	5,331	0.09%
2018/10/30	2	30.40	0	0.00	30.40	2	5,274	0.04%
2018/10/29	3	30.20	4	29.76	29.60	-1	5,226	-0.02%
2018/10/26	2	30.43	0	0.00	29.80	2	5,098	0.04%
2018/10/25	52	32.47	1	32.40	32.40	51	5,023	1.02%
2018/10/23	7	39.66	0	0.00	39.00	7	4,968	0.14%
2018/10/22	2	40.55	0	0.00	41.10	2	4,950	0.04%
2018/10/19	2	40.60	0	0.00	40.80	2	4,962	0.04%
2018/10/18	2	41.70	0	0.00	42.30	2	4,942	0.04%
2018/10/17	0	0.00	8	41.60	41.65	-8	4,936	-0.16%
2018/10/15	0	0.00	1	40.60	40.65	-1	5,011	-0.02%
2018/10/11	0	0.00	1	39.00	38.70	-1	4,972	-0.02%
2018/10/09	1	43.60	2	43.00	43.00	-1	4,970	-0.02%
2018/10/05	9	48.56	0	0.00	45.00	9	5,005	0.18%
2018/10/04	7	49.59	0	0.00	48.65	7	4,925	0.14%
2018/10/02	50	53.80	0	0.00	53.20	50	4,850	1.03%
2018/09/27	1	56.10	0	0.00	55.20	1	4,844	0.02%
2018/09/26	4	57.00	0	0.00	56.90	4	4,878	0.08%
2018/09/25	0	0.00	1	57.70	57.90	-1	4,866	-0.02%
2018/09/20	2	61.85	0	0.00	60.20	2	4,731	0.04%
2018/09/18	2	67.20	2	67.50	67.50	0	4,608	0.00%
2018/09/17	0	0.00	2	67.70	67.90	-2	4,587	-0.04%
2018/09/13	3	65.03	1	65.80	64.30	2	4,525	0.04%
2018/09/12	2	69.00	2	69.30	64.70	0	4,494	0.00%
2018/09/10	0	0.00	2	69.70	70.50	-2	4,312	-0.05%
2018/09/07	3	69.20	3	69.17	69.90	0	4,199	0.00%
2018/09/04	1	69.80	6	69.45	67.50	-5	3,797	-0.13%
2018/09/03	5	72.72	3	73.47	69.50	2	3,528	0.06%
2018/08/31	2	67.40	58	71.14	71.60	-56	3,104	-1.80%
2018/08/27	2	64.30	0	0.00	63.80	2	2,992	0.07%
2018/08/20	0	62.50	0	0.00	63.00	0	2,982	0.00%
2018/08/17	0	0.00	1.2	62.17	62.00	-1.2	3,034	-0.04%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/09	2	58.85	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	5	59.92	61.50	-5	2,780	-0.18%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	61.10	60.70	-1	2,802	-0.04%
2018/07/31	3	60.17	0	0.00	60.00	3	2,849	0.11%
2018/07/20	1	66.50	1	67.40	67.30	0	3,361	0.00%
2018/07/17	0	0.00	1	67.70	66.50	-1	3,454	-0.03%
2018/07/16	0	0.00	3	66.00	66.90	-3	3,442	-0.09%
2018/07/13	0	0.00	4	65.60	67.10	-4	3,460	-0.12%
2018/07/12	1	63.00	0	0.00	64.10	1	3,410	0.03%
2018/07/10	0	0.00	3	62.00	63.40	-3	3,429	-0.09%
2018/07/04	1	63.00	4	63.40	62.90	-3	3,656	-0.08%
2018/07/02	1	60.50	0	0.00	61.10	1	3,618	0.03%
2018/06/27	0	0.00	1	61.10	61.00	-1	3,620	-0.03%
2018/06/13	1	62.60	0	0.00	62.00	1	4,232	0.02%
2018/06/11	4	62.70	1	62.60	62.50	3	4,307	0.07%
2018/06/08	0	0.00	1	64.40	63.50	-1	4,410	-0.02%
2018/06/07	0	0.00	1	64.80	64.20	-1	4,605	-0.02%
2018/06/06	8	64.78	0	0.00	64.00	8	4,744	0.17%
2018/06/05	8	64.21	9	65.82	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	5	64.52	63.30	-5	4,947	-0.10%
2018/06/01	0	0.00	5	62.30	64.30	-5	5,148	-0.10%
2018/05/30	4	62.90	0	0.00	62.30	4	6,196	0.06%
2018/05/29	8	63.78	0	0.00	63.80	8	6,348	0.13%
2018/05/25	3	64.73	6	64.53	66.10	-3	6,506	-0.05%
2018/05/24	4	62.00	0	0.00	63.00	4	6,547	0.06%
2018/05/11	0	0.00	1	66.40	65.50	-1	8,085	-0.01%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/07	5.4	69.06	7	68.96	68.10	-1.6	8,877	-0.02%
2018/05/02	3	67.67	4	67.23	66.60	-1	10,875	-0.01%
2018/04/30	0	0.00	1	68.10	67.00	-1	11,082	-0.01%
2018/04/26	2	59.60	0	0.00	59.70	2	10,891	0.02%
2018/04/25	50	60.00	1	59.90	60.00	49	10,922	0.45%
2018/04/24	1	65.20	0	0.00	65.10	1	10,906	0.01%
2018/04/23	1	66.60	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	68.50	1	68.00	67.10	0	11,109	0.00%
2018/04/19	1	67.10	0	0.00	68.80	1	11,216	0.01%
2018/04/18	5	66.90	0	0.00	65.20	5	11,206	0.04%
2018/04/13	2	64.90	2	65.30	65.00	0	11,315	0.00%
2018/04/12	0	0.00	2	66.50	66.00	-2	11,398	-0.02%
2018/04/11	6	67.02	22	65.80	65.70	-16	11,398	-0.14%
2018/04/10	12	71.46	6	72.52	70.00	6	11,276	0.05%
2018/04/09	2	70.15	0	0.00	70.20	2	11,241	0.02%
2018/04/03	0	0.00	1	70.10	70.10	-1	11,266	-0.01%
2018/03/30	2	70.55	3	70.70	69.70	-1	11,285	-0.01%
2018/03/28	3	69.97	1	69.40	69.30	2	11,411	0.02%
2018/03/27	2	71.20	3	71.40	70.90	-1	11,389	-0.01%
2018/03/26	4	70.13	7	71.09	69.50	-3	11,401	-0.03%
2018/03/23	7	69.89	2	71.00	71.00	5	11,432	0.04%
2018/03/22	2	73.05	8	73.90	72.00	-6	11,569	-0.05%
2018/03/21	8	75.89	1	75.00	73.50	7	11,517	0.06%
2018/03/20	2	73.30	13	73.62	74.00	-11	11,444	-0.10%
2018/03/19	2	73.35	5	73.96	73.80	-3	11,444	-0.03%
2018/03/16	10	71.80	0	0.00	71.70	10	11,405	0.09%
2018/03/15	3	72.30	5	72.90	73.00	-2	11,464	-0.02%
2018/03/14	3	73.30	9	71.98	72.60	-6	11,486	-0.05%
2018/03/13	14	71.96	4	72.45	73.20	10	11,526	0.09%
2018/03/12	2	69.65	3.2	70.98	69.10	-1.2	11,502	-0.01%
2018/03/09	1	74.00	1	72.10	71.00	0	11,640	0.00%
2018/03/07	10	76.61	4	75.50	73.80	6	11,676	0.05%
2018/03/06	17	78.92	5	78.76	77.50	12	11,716	0.10%
2018/03/05	5	72.28	4	73.63	75.40	1	11,460	0.01%
2018/03/02	3	68.57	8	69.20	68.60	-5	11,349	-0.04%
2018/03/01	11	67.02	6	66.80	66.70	5	11,392	0.04%
2018/02/27	4	67.30	4	67.75	67.90	0	11,572	0.00%
2018/02/26	0	0.00	21	66.31	66.20	-21	11,445	-0.18%
2018/02/23	0	0.00	3	68.60	68.60	-3	11,346	-0.03%
2018/02/22	3	69.33	0	0.00	68.80	3	11,322	0.03%
2018/02/12	1	66.20	0	0.00	66.20	1	11,211	0.01%
2018/02/09	1	68.30	1	69.30	68.20	0	11,239	0.00%
2018/02/05	1	74.00	1	74.00	74.00	0	10,852	0.00%
2018/02/02	2	78.55	1	79.90	78.10	1	10,763	0.01%
2018/02/01	6	79.52	5.1	79.55	77.90	0.9	10,709	0.01%
2018/01/31	1	81.30	2	79.40	81.80	-1	10,660	-0.01%
2018/01/30	4	80.20	0.6	79.30	79.80	3.4	10,623	0.03%
2018/01/29	30	80.89	8	81.14	82.80	22	10,536	0.21%
2018/01/26	2	73.45	11	73.48	75.90	-9	9,824	-0.09%
2018/01/25	7	71.21	6	70.17	69.00	1	9,269	0.01%
2018/01/24	1	67.50	11.3	67.96	68.30	-10.3	8,504	-0.12%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/19	1	61.50	2	62.45	61.70	-1	8,102	-0.01%
2018/01/18	3	64.73	5	64.80	63.50	-2	8,028	-0.02%
2018/01/17	0	0.00	2	62.65	62.70	-2	7,988	-0.03%
2018/01/16	0	0.00	12	61.92	63.50	-12	7,915	-0.15%
2018/01/15	0	0.00	5	60.20	60.80	-5	7,863	-0.06%
2018/01/12	0	0.00	0.2	56.90	57.20	-0.2	7,865	0.00%
2018/01/11	1	55.20	0	0.00	54.70	1	7,853	0.01%
2018/01/10	8	56.08	0	0.00	56.00	8	7,798	0.10%
2018/01/09	5	59.52	0	0.00	58.30	5	7,737	0.06%
2018/01/08	0	0.00	4	58.48	60.00	-4	7,653	-0.05%
2018/01/04	0	0.00	6	60.10	59.70	-6	7,531	-0.08%
2018/01/03	4	58.90	0	0.00	60.30	4	7,503	0.05%
2018/01/02	3	56.07	2	57.10	57.30	1	7,443	0.01%