敦泰 (3545)-康和-高雄券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	86.62	5	85.50	85.60	1	3,602	0.03%
2024/05/06	0	0.00	1	86.70	86.70	-1	3,610	-0.03%
2024/05/03	0	0.00	2	86.30	84.80	-2	3,636	-0.05%
2024/04/29	0	0.00	1	84.90	85.20	-1	4,073	-0.02%
2024/04/23	2	81.75	1	82.70	81.60	1	4,215	0.02%
2024/04/22	1	81.10	0	0.00	79.60	1	4,237	0.02%
2024/04/19	2	82.80	0	0.00	81.70	2	4,254	0.05%
2024/04/16	2	83.80	0	0.00	83.80	2	4,277	0.05%
2024/04/12	0	0.00	1	89.40	89.30	-1	4,259	-0.02%
2024/04/11	4	89.85	0	0.00	89.80	4	4,268	0.09%
2024/04/10	1	90.70	1	91.90	92.50	0	4,256	0.00%
2024/04/08	3	90.60	0	0.00	90.30	3	4,294	0.07%
2024/04/03	1	92.30	0	0.00	91.10	1	4,343	0.02%
2024/04/02	4	94.78	0	0.00	94.10	4	4,413	0.09%
2024/03/26	3	95.33	0	0.00	94.70	3	4,513	0.07%
2024/03/25	4	95.75	4	95.90	95.20	0	4,464	0.00%
2024/03/22	152	90.81	152	93.52	92.70	0	4,389	0.00%	大買/大賣/
2024/03/21	1	90.30	3	90.17	90.50	-2	4,366	-0.05%
2024/03/20	1	90.60	0	0.00	90.20	1	4,360	0.02%
2024/03/19	0	0.00	1	91.30	91.20	-1	4,390	-0.02%
2024/03/15	0	0.00	2	90.30	90.00	-2	4,452	-0.04%
2024/03/14	0.1	91.00	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	8	93.70	0	0.00	91.90	8	4,545	0.18%
2024/03/12	0.1	93.40	0	0.00	93.20	0.1	4,589	0.00%
2024/03/08	0.1	93.09	0	0.00	92.80	0.1	4,720	0.00%
2024/03/07	0.1	94.70	1	96.00	94.50	-0.9	4,795	-0.02%
2024/03/06	0.1	97.90	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	2	98.05	1	97.50	98.20	1	5,126	0.02%
2024/03/04	0.6	99.45	0	0.00	98.80	0.6	5,534	0.01%
2024/02/29	2	98.20	0	0.00	97.50	2	5,932	0.03%
2024/02/27	1	98.00	0	0.00	98.50	1	6,012	0.02%
2024/02/26	0	0.00	5	100.26	99.20	-5	6,141	-0.08%
2024/02/22	1	104.00	1	105.00	105.50	0	6,602	0.00%
2024/02/21	5	109.40	4	109.00	105.00	1	7,258	0.01%
2024/02/20	10	107.35	7	108.29	108.50	3	7,428	0.04%
2024/02/19	0	0.00	1	106.00	105.50	-1	7,523	-0.01%
2024/02/15	1	101.00	0	0.00	101.50	1	8,435	0.01%
2024/02/05	0	0.00	3	99.80	99.20	-3	8,495	-0.04%
2024/02/02	5	100.56	3	100.83	101.50	2	8,506	0.02%
2024/02/01	1	98.00	3	96.90	96.50	-2	8,497	-0.02%
2024/01/31	11	100.68	8	102.05	99.10	3	8,589	0.03%
2024/01/25	3	102.17	1	100.50	100.50	2	8,998	0.02%
2024/01/24	2	105.75	1	102.00	102.00	1	8,974	0.01%
2024/01/23	4	104.25	5	106.00	108.00	-1	8,928	-0.01%
2024/01/22	3	99.50	2.7	100.03	100.50	0.3	8,854	0.00%
2024/01/19	2	97.95	0	0.00	97.60	2	8,852	0.02%
2024/01/18	1	99.10	1	97.80	97.80	0	8,842	0.00%
2024/01/17	1	101.50	2	99.20	98.80	-1	8,872	-0.01%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	3	104.67	2	103.00	102.50	1	8,851	0.01%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/11	1	104.00	1	104.50	105.00	0	9,025	0.00%
2024/01/09	1	104.00	1	103.00	103.50	0	9,124	0.00%
2024/01/08	0	0.00	1	104.00	104.00	-1	9,124	-0.01%
2024/01/04	1	106.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	0	0.00	1	107.50	106.00	-1	9,143	-0.01%
2024/01/02	1	109.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	2	111.25	1	111.50	112.50	1	9,151	0.01%
2023/12/28	1	113.50	2	110.75	110.50	-1	9,127	-0.01%
2023/12/27	6	113.42	6	112.67	113.00	0	9,171	0.00%
2023/12/26	3	111.00	0	0.00	108.50	3	9,062	0.03%
2023/12/25	1	108.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	1	110.00	3	108.17	108.50	-2	9,157	-0.02%
2023/12/20	2	112.75	2	112.00	112.50	0	9,099	0.00%
2023/12/19	1	113.00	1	112.00	112.50	0	9,077	0.00%
2023/12/18	2	115.00	2	114.00	114.50	0	9,072	0.00%
2023/12/15	1	117.00	10	115.95	114.00	-9	9,089	-0.10%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	2	118.00	116.50	-2	9,494	-0.02%
2023/12/12	1	117.00	2	118.50	117.50	-1	9,528	-0.01%
2023/12/11	2	120.00	2	119.00	119.50	0	9,534	0.00%
2023/12/08	3	122.50	1	122.00	121.50	2	9,510	0.02%
2023/12/07	2	121.75	3	120.67	121.50	-1	9,597	-0.01%
2023/12/06	1	124.00	2	125.25	122.50	-1	9,693	-0.01%
2023/12/05	3	124.50	0	0.00	123.00	3	9,620	0.03%
2023/12/04	1	124.00	1.1	124.04	124.00	-0.1	9,548	0.00%
2023/12/01	10	131.55	5	130.10	126.50	5	9,487	0.05%
2023/11/30	4	129.75	4.1	129.12	129.00	-0.1	9,439	0.00%
2023/11/29	17	129.24	17.1	130.06	129.00	-0.1	9,273	0.00%
2023/11/28	5.1	126.06	8.1	129.39	132.50	-3	8,835	-0.03%
2023/11/24	1	127.50	0	0.00	125.00	1	8,391	0.01%
2023/11/22	7	125.50	10	124.00	123.50	-3	8,077	-0.04%
2023/11/21	6	118.92	7.2	119.35	120.00	-1.2	7,731	-0.02%
2023/11/20	25.7	119.23	32.1	117.08	118.50	-6.4	7,474	-0.09%
2023/11/17	13.1	110.49	4.1	108.32	114.00	9	6,753	0.13%
2023/11/16	4	100.63	4.1	101.90	104.00	-0.1	6,357	0.00%
2023/11/15	43.1	100.04	46.5	99.68	101.00	-3.4	6,083	-0.06%
2023/11/14	18	93.08	36.6	93.54	95.00	-18.6	5,613	-0.33%
2023/11/13	10	86.77	5	86.72	87.40	5	5,040	0.10%
2023/11/10	3	86.40	2	86.70	86.70	1	4,932	0.02%
2023/11/09	5	86.28	11	86.52	86.20	-6	4,887	-0.12%
2023/11/08	9.2	86.00	7	85.91	85.20	2.2	4,798	0.05%
2023/11/07	24.1	85.98	23	86.88	87.80	1.1	4,648	0.02%
2023/11/06	134	82.68	130	84.75	84.60	4	4,454	0.09%	大買/大賣/
2023/11/03	3	82.53	4	81.98	82.30	-1	4,269	-0.02%
2023/11/02	6	83.05	86	82.59	82.50	-80	4,213	-1.90%
2023/11/01	87	81.10	6	81.75	81.90	81	4,076	1.99%
2023/10/31	2	82.30	2	81.50	80.60	0	4,025	0.00%
2023/10/30	5	81.40	9	81.33	81.60	-4	3,916	-0.10%
2023/10/27	1	77.80	1	79.00	77.60	0	3,800	0.00%
2023/10/26	2	79.30	1	80.10	78.80	1	3,783	0.03%
2023/10/25	3	81.77	3	81.80	81.10	0	3,776	0.00%
2023/10/24	1	79.30	1	79.10	79.20	0	3,782	0.00%
2023/10/23	3	80.37	1	79.40	79.40	2	3,764	0.05%
2023/10/20	1.1	80.21	1	79.70	80.70	0.1	3,753	0.00%
2023/10/19	11	82.24	12	81.86	82.00	-1	3,700	-0.03%
2023/10/18	6	80.65	6	80.57	79.70	0	3,577	0.00%
2023/10/17	5	81.56	5	80.76	79.50	0	3,552	0.00%
2023/10/12	1	78.50	0	0.00	78.70	1	3,452	0.03%
2023/10/11	2	79.50	0	0.00	78.80	2	3,445	0.06%
2023/10/06	1	81.70	1	81.90	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	81.10	80.90	-1	3,374	-0.03%
2023/10/04	6	79.30	19	79.37	79.20	-13	3,337	-0.39%
2023/10/03	4	79.53	11	80.25	80.50	-7	3,340	-0.21%
2023/10/02	1	75.60	1	76.40	76.40	0	3,217	0.00%
2023/09/28	0	0.00	9	75.92	75.60	-9	3,210	-0.28%
2023/09/27	5	79.06	3	78.77	77.80	2	3,180	0.06%
2023/09/26	1	78.30	3	78.17	77.40	-2	3,067	-0.07%
2023/09/25	0	0.00	1	78.50	78.00	-1	3,066	-0.03%
2023/09/22	3	77.83	1	78.00	78.70	2	3,059	0.07%
2023/09/21	3	79.37	0	0.00	78.70	3	3,040	0.10%
2023/09/20	7	80.06	2	79.10	79.10	5	2,972	0.17%
2023/09/19	1	81.50	5	81.54	81.40	-4	2,883	-0.14%
2023/09/18	16	82.26	31	81.21	82.30	-15	2,756	-0.54%
2023/09/15	1	79.40	2	80.10	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	5	77.96	78.40	-5	2,341	-0.21%
2023/09/13	2	76.05	0	0.00	76.90	2	2,285	0.09%
2023/09/12	4	76.53	2	76.25	76.00	2	2,250	0.09%
2023/09/11	5	77.24	10	77.65	79.00	-5	2,131	-0.23%
2023/09/08	4	73.28	0	0.00	73.60	4	1,974	0.20%
2023/09/06	3	76.20	5	75.10	74.80	-2	2,032	-0.10%
2023/09/05	14	75.97	12	75.63	75.00	2	1,975	0.10%
2023/09/04	0	0.00	5	73.20	73.70	-5	1,790	-0.28%
2023/09/01	0	0.00	1	72.90	72.00	-1	1,787	-0.06%
2023/08/31	4	71.80	3	71.80	72.40	1	1,793	0.06%
2023/08/30	1	70.30	0	0.00	71.40	1	1,794	0.06%
2023/08/22	0	0.00	1	69.70	69.40	-1	1,941	-0.05%
2023/08/21	1	70.00	0	0.00	69.50	1	1,967	0.05%
2023/08/17	1	68.80	1	70.50	71.10	0	2,020	0.00%
2023/08/11	1	69.40	0	0.00	68.60	1	2,086	0.05%
2023/08/10	0	0.00	1	72.00	69.40	-1	2,148	-0.05%
2023/08/09	1	69.30	1	70.40	70.00	0	2,130	0.00%
2023/08/08	1	71.10	0	0.00	70.70	1	2,125	0.05%
2023/08/04	1	71.70	0	0.00	72.10	1	2,211	0.05%
2023/07/28	2	72.85	0	0.00	73.10	2	2,435	0.08%
2023/07/27	2	72.90	1	73.20	72.50	1	2,419	0.04%
2023/07/24	17.1	70.14	0	0.00	69.80	17.1	2,434	0.70%
2023/07/14	2	71.85	1	71.70	71.00	1	2,667	0.04%
2023/07/13	2	71.65	0	0.00	71.30	2	2,744	0.07%
2023/07/12	0	0.00	1	72.20	71.70	-1	2,812	-0.04%
2023/07/11	1	72.20	0	0.00	71.90	1	2,972	0.03%
2023/07/10	0	0.00	3	73.70	72.00	-3	3,122	-0.10%
2023/07/07	1.1	75.40	2	75.10	75.40	-1	3,481	-0.03%
2023/07/04	2	78.40	0	0.00	78.50	2	4,011	0.05%
2023/06/27	2	78.15	5	77.60	77.70	-3	4,110	-0.07%
2023/06/21	1	79.50	1	80.20	80.00	0	4,150	0.00%
2023/06/20	1	80.30	0	0.00	79.80	1	4,207	0.02%
2023/06/19	0	0.00	0.1	83.10	81.90	-0.1	4,287	0.00%
2023/06/16	0.1	81.80	0	0.00	82.30	0.1	4,546	0.00%
2023/06/14	5	83.34	0	87.50	83.00	5	4,689	0.11%
2023/06/13	0	0.00	0.5	85.18	85.00	-0.5	4,690	-0.01%
2023/06/12	0	0.00	8	84.66	85.50	-8	4,682	-0.17%
2023/06/08	1	83.30	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1.1	84.50	84.50	-1.1	4,753	-0.02%
2023/06/06	2.1	82.59	20	82.25	82.10	-17.9	4,774	-0.37%
2023/05/30	5	83.30	0	0.00	84.00	5	4,864	0.10%
2023/05/29	0	0.00	4	83.53	83.70	-4	4,962	-0.08%
2023/05/26	0	0.00	5	84.00	81.70	-5	5,002	-0.10%
2023/05/25	1	83.70	0	0.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	1	83.20	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	4	81.73	82.40	-4	5,182	-0.08%
2023/05/22	5	81.00	3	81.13	81.00	2	5,231	0.04%
2023/05/18	0	0.00	2	80.40	79.70	-2	5,492	-0.04%
2023/05/16	0	0.00	1	77.50	77.10	-1	5,439	-0.02%
2023/05/15	1	73.50	1	74.30	74.30	0	5,379	0.00%
2023/05/12	1	74.30	0	0.00	74.20	1	5,372	0.02%
2023/05/10	1	75.20	1	75.60	75.70	0	5,416	0.00%
2023/05/09	0	0.00	15	73.63	73.80	-15	5,407	-0.28%
2023/05/08	5	77.20	2.1	76.36	76.00	2.9	5,381	0.05%
2023/05/05	0	0.00	2	79.40	80.50	-2	5,271	-0.04%
2023/05/04	0	0.00	1	78.00	78.00	-1	5,318	-0.02%
2023/04/28	2.1	79.90	1	80.80	79.10	1.1	5,442	0.02%
2023/04/27	1	79.40	1	79.00	78.90	0	5,371	0.00%
2023/04/26	0	0.00	2	77.60	78.70	-2	5,359	-0.04%
2023/04/25	2.1	79.21	4	79.40	79.00	-1.9	5,334	-0.04%
2023/04/24	4	81.70	11	82.03	82.20	-7	5,277	-0.13%
2023/04/21	6	82.75	5	83.80	81.50	1	5,285	0.02%
2023/04/20	2.2	83.80	0	0.00	83.20	2.2	5,273	0.04%
2023/04/19	24.1	86.15	9	85.34	85.10	15.1	5,294	0.29%
2023/04/18	9	88.08	4	88.40	87.80	5	5,295	0.09%
2023/04/17	4	89.03	4	90.43	89.30	0	5,247	0.00%
2023/04/14	12	89.79	17	89.61	89.40	-5	5,271	-0.09%
2023/04/13	8.1	88.85	3	88.90	87.80	5.1	5,269	0.10%
2023/04/12	17.1	90.75	11.1	91.19	91.40	6	5,117	0.12%
2023/04/11	4	85.00	2	87.10	86.90	2	4,723	0.04%
2023/04/10	1	81.60	0	0.00	81.70	1	4,506	0.02%
2023/04/07	2	83.30	9.3	82.99	83.00	-7.3	4,459	-0.16%
2023/03/29	1	77.80	0	0.00	77.10	1	4,226	0.02%
2023/03/28	2	79.15	3	79.43	78.80	-1	4,247	-0.02%
2023/03/24	0	0.00	1	78.70	78.50	-1	4,260	-0.02%
2023/03/23	3	77.83	0	0.00	77.50	3	4,255	0.07%
2023/03/22	14.2	79.83	1	79.10	78.80	13.2	4,202	0.31%
2023/03/21	12.2	82.14	8	81.03	80.90	4.2	4,105	0.10%
2023/03/20	0	0.00	1	79.50	81.00	-1	3,858	-0.03%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	5	75.02	3	75.30	74.60	2	3,706	0.05%
2023/03/15	1	75.10	1	77.00	74.70	0	3,719	0.00%
2023/03/14	1	75.20	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0	0.00	2	75.60	76.30	-2	3,722	-0.05%
2023/03/10	2	75.30	0	0.00	74.20	2	3,704	0.05%
2023/03/09	0	0.00	4	77.35	76.30	-4	3,732	-0.11%
2023/03/08	0	0.00	1	75.40	76.10	-1	3,713	-0.03%
2023/03/06	0	0.00	4	76.50	75.80	-4	3,708	-0.11%
2023/03/03	1	74.90	0	0.00	75.00	1	3,693	0.03%
2023/03/02	2	75.00	0	0.00	74.70	2	3,712	0.05%
2023/03/01	2	72.15	2	75.05	76.90	0	3,645	0.00%
2023/02/24	5	72.58	4	73.40	71.90	1	3,589	0.03%
2023/02/22	2	74.00	1	73.20	73.20	1	3,597	0.03%
2023/02/21	2	76.50	3	77.53	77.00	-1	3,620	-0.03%
2023/02/20	2	74.10	0	0.00	75.20	2	3,691	0.05%
2023/02/17	12	73.13	10	73.96	74.00	2	4,151	0.05%
2023/02/16	3	72.73	11	72.35	72.60	-8	4,027	-0.20%
2023/02/14	2	70.20	0	0.00	69.50	2	4,204	0.05%
2023/02/13	0	0.00	1	69.90	70.30	-1	4,815	-0.02%
2023/02/07	7	70.50	9	70.43	70.70	-2	5,122	-0.04%
2023/02/06	7	69.23	3	71.00	68.80	4	5,101	0.08%
2023/02/03	3	69.63	1	70.10	69.60	2	5,106	0.04%
2023/02/02	2	70.30	11	70.26	70.30	-9	5,155	-0.17%
2023/02/01	5	68.00	1	68.80	68.40	4	5,177	0.08%
2023/01/31	1	66.30	1	67.10	66.90	0	5,197	0.00%
2023/01/17	0	0.00	4	62.70	62.60	-4	5,189	-0.08%
2023/01/12	1	63.80	7	63.74	63.50	-6	5,475	-0.11%
2023/01/09	1	63.10	1	63.30	63.50	0	6,065	0.00%
2023/01/06	7	62.73	3	63.80	63.70	4	6,035	0.07%
2023/01/05	1	61.90	0	0.00	61.80	1	5,979	0.02%
2023/01/04	2	62.80	0	0.00	62.20	2	5,993	0.03%
2023/01/03	0	0.00	0	62.40	62.60	0	5,910	0.00%
2022/12/30	0	0.00	0.5	58.91	58.60	-0.5	5,788	-0.01%
2022/12/29	3	58.80	3	58.50	58.80	0	5,809	0.00%
2022/12/28	3	58.20	3	58.40	58.20	0	5,845	0.00%
2022/12/27	5	59.80	5	60.40	59.80	0	5,866	0.00%
2022/12/23	0	57.70	0	0.00	59.40	0	5,829	0.00%
2022/12/22	0	58.10	0	0.00	58.10	0	5,827	0.00%
2022/12/20	0.5	59.38	0	0.00	56.50	0.5	5,857	0.01%
2022/12/16	1	61.00	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.60	9	62.70	62.60	-8	5,786	-0.14%
2022/12/12	2	62.40	2	62.60	62.60	0	5,742	0.00%
2022/12/09	1	63.60	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	63.90	0	0.00	64.00	1	5,719	0.02%
2022/12/06	1	66.20	1	67.30	66.10	0	5,696	0.00%
2022/12/05	5	69.00	2	68.45	68.20	3	5,685	0.05%
2022/12/02	1.2	68.09	1	68.00	68.00	0.2	5,654	0.00%
2022/12/01	7	67.63	8	68.08	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	4	64.65	65.70	-4	5,581	-0.07%
2022/11/29	0.2	64.40	0	0.00	64.30	0.2	5,610	0.00%
2022/11/28	2	65.05	1	65.10	64.90	1	5,614	0.02%
2022/11/25	2	65.90	1.2	65.37	65.20	0.8	5,617	0.01%
2022/11/24	1	65.90	5	66.12	66.10	-4	5,615	-0.07%
2022/11/23	6	64.03	5	64.16	64.30	1	5,568	0.02%
2022/11/22	1	64.10	1	65.00	63.60	0	5,568	0.00%
2022/11/18	2	68.45	1	69.00	67.60	1	5,540	0.02%
2022/11/17	3	68.80	5	68.62	68.30	-2	5,558	-0.04%
2022/11/16	12	67.12	14	67.57	69.00	-2	5,487	-0.04%
2022/11/15	7	63.70	20.3	64.66	67.40	-13.3	5,320	-0.25%
2022/11/14	1	67.50	18	67.50	67.50	-17	4,863	-0.35%
2022/11/11	73	75.89	74	76.25	75.00	-1	4,998	-0.02%
2022/11/10	4	75.58	4	74.95	75.00	0	4,862	0.00%
2022/11/09	10	77.70	7	77.50	76.80	3	4,819	0.06%
2022/11/08	3	73.03	3.1	74.82	76.50	-0.1	4,351	0.00%
2022/11/07	4	69.50	5	70.18	69.60	-1	4,334	-0.02%
2022/11/04	3	65.60	3	66.17	66.60	0	4,277	0.00%
2022/11/03	3	66.97	2	67.15	67.00	1	4,307	0.02%
2022/11/02	3	68.23	5	68.56	67.80	-2	4,309	-0.05%
2022/10/31	1	68.10	1	69.60	68.50	0	4,354	0.00%
2022/10/28	11	67.50	3	67.10	67.00	8	4,338	0.18%
2022/10/27	1	72.40	0	0.00	72.90	1	4,307	0.02%
2022/10/26	2	69.30	14	69.71	70.00	-12	4,326	-0.28%
2022/10/25	1	69.10	1	69.80	68.60	0	4,422	0.00%
2022/10/24	5	72.56	5	72.20	69.50	0	4,469	0.00%
2022/10/21	3	72.13	3	70.53	69.90	0	4,596	0.00%
2022/10/20	72.1	73.42	72	73.78	74.00	0.1	4,546	0.00%
2022/10/19	26	73.99	9	74.13	74.90	17	4,500	0.38%
2022/10/18	4	73.08	4	73.58	74.00	0	4,386	0.00%
2022/10/17	2	69.35	8.2	69.35	70.80	-6.2	4,107	-0.15%
2022/10/14	0	0.00	7	65.70	65.60	-7	3,981	-0.18%
2022/10/13	1	62.90	1	62.10	60.00	0	4,016	0.00%
2022/10/12	0	0.00	6	64.33	65.70	-6	4,029	-0.15%
2022/10/11	3	65.13	1	66.10	65.40	2	4,023	0.05%
2022/10/07	3	68.50	3	68.83	67.90	0	4,017	0.00%
2022/10/06	1	67.50	2	67.85	68.00	-1	4,013	-0.02%
2022/10/05	8	66.66	9	66.57	67.20	-1	4,016	-0.02%
2022/10/04	1	63.50	8	64.48	64.80	-7	4,013	-0.17%
2022/10/03	1	61.40	4	61.90	61.70	-3	4,018	-0.07%
2022/09/30	0	0.00	11	60.74	61.00	-11	4,083	-0.27%
2022/09/29	3	60.13	2	61.10	59.40	1	4,167	0.02%
2022/09/28	3	60.80	0	0.00	59.70	3	4,243	0.07%
2022/09/27	0	0.00	4	62.75	62.70	-4	4,281	-0.09%
2022/09/26	2	64.60	0	0.00	60.80	2	4,336	0.05%
2022/09/21	0	0.00	7	68.26	68.20	-7	4,466	-0.16%
2022/09/16	1	70.70	0	0.00	69.50	1	4,574	0.02%
2022/09/14	5	69.84	5	70.74	71.10	0	4,722	0.00%
2022/09/13	2	71.00	2	72.30	71.10	0	4,779	0.00%
2022/09/12	12	70.72	1	70.70	70.70	11	4,887	0.23%
2022/09/07	1	68.40	2	68.90	68.30	-1	4,991	-0.02%
2022/09/06	1.2	71.60	3	69.83	69.50	-1.8	4,993	-0.04%
2022/09/05	6	73.08	1	71.90	71.90	5	4,984	0.10%
2022/09/02	1	76.60	1	75.90	76.10	0	4,963	0.00%
2022/09/01	3	75.37	0	0.00	75.10	3	4,958	0.06%
2022/08/26	35	78.45	4	77.88	77.30	31	4,987	0.62%
2022/08/25	2	78.00	2	79.10	78.10	0	5,040	0.00%
2022/08/24	4	78.28	10	79.04	78.00	-6	5,252	-0.11%
2022/08/23	8	76.69	0	0.00	76.60	8	5,210	0.15%
2022/08/22	5	78.00	3	78.90	77.80	2	5,185	0.04%
2022/08/19	1	78.70	0	0.00	77.90	1	5,145	0.02%
2022/08/18	11	76.72	12	77.76	77.80	-1	5,075	-0.02%
2022/08/17	8.2	76.13	9	75.70	75.10	-0.8	4,915	-0.02%
2022/08/16	11.2	77.52	1	77.10	76.00	10.2	4,912	0.21%
2022/08/15	6	77.70	7.2	78.04	78.50	-1.2	4,862	-0.02%
2022/08/12	6	75.72	6	75.83	75.20	0	4,746	0.00%
2022/08/11	3	70.90	2	70.90	70.80	1	4,603	0.02%
2022/08/10	7	68.11	16	68.99	70.60	-9	4,606	-0.20%
2022/08/09	2	69.40	2	68.90	68.90	0	4,544	0.00%
2022/08/08	1	69.10	4	68.35	69.50	-3	4,547	-0.07%
2022/08/05	4	67.40	5	67.44	67.30	-1	4,483	-0.02%
2022/08/04	1	66.30	1	66.60	66.70	0	4,484	0.00%
2022/08/03	2	67.70	2	67.70	67.70	0	4,456	0.00%
2022/08/02	2	67.70	0	0.00	66.60	2	4,450	0.04%
2022/08/01	5.2	69.87	8	70.29	69.90	-2.8	4,395	-0.06%
2022/07/29	7	74.56	2	74.85	74.10	5	4,285	0.12%
2022/07/28	4	78.28	0	0.00	76.60	4	4,233	0.09%
2022/07/27	2	96.20	2	96.10	96.70	0	4,070	0.00%
2022/07/26	1	96.20	1	96.90	96.20	0	4,018	0.00%
2022/07/25	4	99.60	0	0.00	99.00	4	4,036	0.10%
2022/07/22	2	103.00	1	103.50	101.50	1	4,072	0.02%
2022/07/21	1	102.00	1	102.50	102.50	0	4,139	0.00%
2022/07/20	1	101.00	1	101.00	101.00	0	4,284	0.00%
2022/07/19	10	98.00	10	97.60	98.60	0	4,288	0.00%
2022/07/18	1	95.50	0	0.00	95.60	1	4,245	0.02%
2022/07/14	0	0.00	3	90.30	91.00	-3	4,246	-0.07%
2022/07/13	3	89.50	3	89.80	89.30	0	4,230	0.00%
2022/07/07	2	84.90	2	84.80	87.80	0	4,192	0.00%
2022/07/04	2	84.60	2.5	83.60	83.70	-0.5	4,137	-0.01%
2022/07/01	2	87.40	2	84.95	81.90	0	4,170	0.00%
2022/06/30	1	90.50	2	90.25	90.00	-1	4,076	-0.02%
2022/06/27	1	97.60	0	0.00	97.10	1	3,975	0.03%
2022/06/22	2	93.45	1	92.00	91.70	1	3,866	0.03%
2022/06/21	4	97.08	1	97.50	97.50	3	3,801	0.08%
2022/06/20	5.6	96.14	0	0.00	93.60	5.6	3,775	0.15%
2022/06/17	3	103.17	8	103.19	102.00	-5	3,668	-0.14%
2022/06/16	0	0.00	6.5	107.58	107.00	-6.5	3,615	-0.18%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/13	0	0.00	1	116.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	2	117.00	118.00	-2	3,665	-0.05%
2022/06/09	4	118.00	0	0.00	117.50	4	3,667	0.11%
2022/06/08	0	0.00	4.3	119.03	118.50	-4.3	3,680	-0.12%
2022/06/07	0	0.00	0.3	120.00	120.00	-0.3	3,688	-0.01%
2022/06/02	6	119.25	2.6	119.46	119.00	3.4	3,742	0.09%
2022/06/01	7.6	121.39	9	120.50	121.00	-1.4	3,709	-0.04%
2022/05/31	0	0.00	1.4	114.86	115.00	-1.4	3,485	-0.04%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	112.50	1	112.00	111.50	0	3,558	0.00%
2022/05/25	2	109.50	2	110.00	110.00	0	3,758	0.00%
2022/05/24	1	113.50	2	110.50	109.50	-1	4,117	-0.02%
2022/05/23	5.1	113.51	4	113.13	113.00	1.1	4,198	0.03%
2022/05/18	2	119.00	3	116.83	118.50	-1	4,147	-0.02%
2022/05/17	4	114.88	2	114.50	115.00	2	4,103	0.05%
2022/05/13	1	116.50	1	116.00	115.00	0	4,163	0.00%
2022/05/12	2	115.00	2	116.50	114.50	0	4,183	0.00%
2022/05/09	0	0.00	0.5	114.00	113.00	-0.5	4,171	-0.01%
2022/05/06	0	0.00	5	117.20	117.00	-5	4,173	-0.12%
2022/05/05	7	120.07	0	0.00	119.50	7	4,177	0.17%
2022/05/04	2	119.25	0	0.00	119.00	2	4,159	0.05%
2022/04/27	9.2	113.24	0	0.00	116.00	9.2	4,117	0.22%
2022/04/26	11.1	121.76	10.4	121.36	119.00	0.7	4,020	0.02%
2022/04/25	1.2	117.92	1	116.50	118.50	0.2	3,885	0.01%
2022/04/22	3.4	122.53	1	122.00	122.00	2.4	3,870	0.06%
2022/04/21	7	126.21	1	127.00	125.50	6	3,937	0.15%
2022/04/19	2	123.25	0	0.00	121.00	2	4,027	0.05%
2022/04/18	1	122.00	0	0.00	122.50	1	4,064	0.02%
2022/04/15	0	0.00	6	123.00	122.50	-6	4,097	-0.15%
2022/04/13	1	127.00	0	0.00	128.50	1	4,267	0.02%
2022/04/12	1	126.00	21	126.00	128.00	-20	4,364	-0.46%
2022/04/11	4	128.13	30	127.62	126.00	-26	4,512	-0.58%
2022/04/08	3	131.67	1	133.00	131.00	2	4,545	0.04%
2022/04/07	4	136.50	0	0.00	131.00	4	4,502	0.09%
2022/04/06	4	143.25	0	0.00	142.50	4	4,416	0.09%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/30	1	148.00	0	0.00	148.00	1	4,706	0.02%
2022/03/29	1	147.00	1	149.50	148.00	0	4,718	0.00%
2022/03/28	2	146.50	0	0.00	147.00	2	4,760	0.04%
2022/03/25	0.2	150.50	3.2	150.53	149.50	-3	4,806	-0.06%
2022/03/23	0	0.00	2	152.50	151.50	-2	4,982	-0.04%
2022/03/22	2	147.75	2	148.50	148.00	0	5,150	0.00%
2022/03/21	2	150.50	2.1	152.00	150.00	-0.1	5,207	0.00%
2022/03/18	0.1	149.00	1	149.00	149.00	-0.9	5,238	-0.02%
2022/03/17	2.1	147.50	6	148.92	148.00	-3.9	5,245	-0.07%
2022/03/16	1	143.50	0	0.00	145.00	1	5,277	0.02%
2022/03/15	6	144.58	1	145.50	144.00	5	5,332	0.09%
2022/03/14	2	147.00	3	147.83	148.00	-1	5,398	-0.02%
2022/03/11	7	145.00	0	0.00	145.00	7	5,615	0.12%
2022/03/10	2	149.00	1	149.50	148.00	1	5,715	0.02%
2022/03/09	1	144.50	1	146.00	146.00	0	5,782	0.00%
2022/03/08	0	0.00	10	143.40	142.50	-10	5,897	-0.17%
2022/03/07	4	147.38	1	150.00	147.00	3	5,927	0.05%
2022/03/03	1	157.00	1	158.50	156.00	0	6,127	0.00%
2022/03/02	3	155.67	1	158.50	156.50	2	6,211	0.03%
2022/03/01	3	152.50	1	153.50	153.50	2	6,202	0.03%
2022/02/25	2	158.50	2	157.00	152.00	0	6,280	0.00%
2022/02/24	7	155.71	10	156.60	156.00	-3	6,265	-0.05%
2022/02/23	4	152.50	8	151.25	154.50	-4	6,083	-0.07%
2022/02/22	10	145.65	0	0.00	146.00	10	6,358	0.16%
2022/02/21	2	147.75	5	148.90	149.50	-3	7,504	-0.04%
2022/02/18	2	147.50	6	148.75	150.00	-4	8,235	-0.05%
2022/02/17	4	149.25	3	150.00	149.50	1	8,303	0.01%
2022/02/16	1	148.00	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2	147.50	0	0.00	146.00	2	8,455	0.02%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	3	153.33	0	0.00	152.50	3	8,516	0.04%
2022/02/09	3	155.00	0	0.00	156.50	3	8,765	0.03%
2022/02/07	2	144.50	1	145.50	146.50	1	8,910	0.01%
2022/01/26	0	0.00	3	145.83	145.50	-3	8,992	-0.03%
2022/01/24	0	0.00	20	150.00	149.50	-20	9,426	-0.21%
2022/01/21	1	152.00	1	150.50	149.50	0	9,663	0.00%
2022/01/20	1	154.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	20	155.50	0	0.00	155.00	20	10,230	0.20%
2022/01/17	0	0.00	4	156.00	157.50	-4	10,516	-0.04%
2022/01/14	1	150.00	1	152.00	152.00	0	10,633	0.00%
2022/01/13	2	156.25	16	156.88	155.00	-14	11,031	-0.13%
2022/01/12	4	153.63	3	154.83	156.00	1	11,081	0.01%
2022/01/11	3	160.33	0	0.00	159.00	3	11,147	0.03%
2022/01/07	35	159.50	10	159.00	159.00	25	11,373	0.22%
2022/01/06	18	164.58	1	165.00	163.00	17	11,458	0.15%
2022/01/05	4	170.13	0	0.00	167.50	4	11,517	0.03%
2022/01/04	3	174.00	0	0.00	172.50	3	11,520	0.03%
2022/01/03	3	173.50	3.1	172.91	176.50	-0.1	11,503	0.00%
2021/12/30	2	172.00	0	0.00	171.50	2	11,577	0.02%
2021/12/29	1	171.50	2	172.25	171.00	-1	11,897	-0.01%
2021/12/27	0	0.00	6	171.08	173.00	-6	12,392	-0.05%
2021/12/24	7	168.14	0	0.00	167.50	7	12,543	0.06%
2021/12/23	2	171.50	0	0.00	170.50	2	12,641	0.02%
2021/12/22	1	172.00	2	173.00	171.00	-1	12,757	-0.01%
2021/12/21	2	172.25	2	172.25	172.50	0	12,817	0.00%
2021/12/20	0	0.00	2	173.25	170.50	-2	12,865	-0.02%
2021/12/17	7	170.93	1	170.00	170.00	6	12,878	0.05%
2021/12/16	3	172.17	16	172.34	173.00	-13	12,975	-0.10%
2021/12/15	14	161.89	5	166.50	167.50	9	12,895	0.07%
2021/12/14	7	162.86	1	161.00	160.50	6	12,907	0.05%
2021/12/13	1	166.50	0	0.00	167.00	1	12,940	0.01%
2021/12/10	6	166.83	0	0.00	165.50	6	13,087	0.05%
2021/12/09	3	170.50	2	169.50	169.00	1	13,075	0.01%
2021/12/08	4	175.13	22	174.36	173.00	-18	13,121	-0.14%
2021/12/07	14	173.00	7	173.50	173.00	7	13,391	0.05%
2021/12/06	2	172.25	2	173.00	172.50	0	13,493	0.00%
2021/12/03	3	169.17	5	170.50	170.50	-2	13,607	-0.01%
2021/12/02	27	170.22	3	168.67	166.50	24	13,776	0.17%
2021/12/01	11	169.86	1	170.00	169.50	10	14,020	0.07%
2021/11/30	4	166.50	2	166.00	166.00	2	14,345	0.01%
2021/11/29	3	161.83	15	159.10	163.50	-12	14,557	-0.08%
2021/11/26	2	165.75	0	0.00	162.50	2	14,708	0.01%
2021/11/23	4	170.25	1	172.50	169.00	3	15,233	0.02%
2021/11/22	0	0.00	1	175.00	176.50	-1	15,337	-0.01%
2021/11/19	1.1	175.86	2	172.75	172.50	-0.9	15,709	-0.01%
2021/11/18	11.1	176.71	58	176.28	173.50	-47	15,879	-0.30%
2021/11/17	26	168.75	24	168.42	171.50	2	15,099	0.01%
2021/11/16	1	156.50	3	157.17	156.00	-2	14,940	-0.01%
2021/11/15	3	157.33	2	158.75	156.50	1	15,536	0.01%
2021/11/11	3	153.50	12	154.79	154.50	-9	16,996	-0.05%
2021/11/10	5	153.20	1	153.50	152.50	4	17,198	0.02%
2021/11/09	2	154.50	4	157.50	155.50	-2	17,489	-0.01%
2021/11/08	2	151.00	5	151.40	152.00	-3	17,513	-0.02%
2021/11/05	3	148.00	4	149.50	148.50	-1	17,807	-0.01%
2021/11/04	4	145.25	0	0.00	144.50	4	18,007	0.02%
2021/11/03	1	147.50	1	148.50	148.50	0	18,247	0.00%
2021/11/02	8	148.44	2	149.00	144.00	6	18,473	0.03%
2021/11/01	14	151.21	10	156.30	150.00	4	18,641	0.02%
2021/10/29	3	165.00	8	162.38	160.00	-5	18,846	-0.03%
2021/10/28	31	167.92	4	165.75	164.00	27	19,154	0.14%
2021/10/27	23	156.54	4	157.13	158.50	19	19,858	0.10%
2021/10/26	5	155.00	8	154.94	152.50	-3	20,775	-0.01%
2021/10/25	2	144.75	10	144.00	149.00	-8	21,535	-0.04%
2021/10/22	5	150.40	3	148.33	148.00	2	22,191	0.01%
2021/10/21	20	156.40	10	154.35	151.00	10	22,793	0.04%
2021/10/20	0	0.00	0.9	147.00	147.00	-0.9	23,424	0.00%
2021/10/19	0	0.00	1.2	145.25	145.50	-1.2	24,926	0.00%
2021/10/18	1	141.50	0	0.00	143.00	1	25,500	0.00%
2021/10/15	11	141.18	10	140.25	141.00	1	25,649	0.00%
2021/10/14	10	138.50	0	0.00	139.00	10	25,598	0.04%
2021/10/13	14	134.50	15	136.30	134.00	-1	25,541	0.00%
2021/10/12	7	139.00	7	142.57	139.00	0	25,547	0.00%
2021/10/08	18.2	145.57	18	145.17	145.00	0.2	25,639	0.00%
2021/10/07	5	147.10	5	146.30	147.00	0	25,668	0.00%
2021/10/06	33	141.53	24	145.63	140.00	9	25,703	0.04%
2021/10/05	6	151.58	1	146.50	150.50	5	25,490	0.02%
2021/10/04	0	0.00	8	144.56	139.50	-8	25,173	-0.03%
2021/10/01	1	150.00	0	0.00	148.50	1	25,123	0.00%
2021/09/29	4	158.13	0	0.00	153.50	4	25,212	0.02%
2021/09/28	5	165.90	6	164.00	162.00	-1	25,688	0.00%
2021/09/27	2	165.25	2	167.50	168.00	0	25,883	0.00%
2021/09/24	2	165.00	1	165.50	164.00	1	26,181	0.00%
2021/09/23	11	159.32	13	159.04	161.00	-2	26,339	-0.01%
2021/09/22	0	0.00	1	161.00	160.50	-1	26,604	0.00%
2021/09/17	3	166.17	1	168.50	169.50	2	26,950	0.01%
2021/09/16	4	168.00	3	165.83	165.50	1	27,110	0.00%
2021/09/15	19	165.97	19	167.00	165.00	0	27,266	0.00%
2021/09/14	2	177.00	1	177.00	176.50	1	27,647	0.00%
2021/09/13	2	175.00	0	0.00	175.00	2	28,072	0.01%
2021/09/10	4	182.00	3	186.00	179.00	1	28,528	0.00%
2021/09/09	13	175.85	4.1	175.89	179.50	9	28,530	0.03%
2021/09/08	18	170.28	28	174.98	169.00	-10	28,671	-0.03%
2021/09/07	21	176.52	25	174.60	176.50	-4	29,141	-0.01%
2021/09/06	5.1	174.79	1.1	175.05	174.50	4	29,420	0.01%
2021/09/03	52	184.13	50	188.03	180.50	2	29,785	0.01%
2021/09/02	24	190.02	27	192.96	186.00	-3	30,498	-0.01%
2021/09/01	22	194.73	20	193.75	195.50	2	31,476	0.01%
2021/08/31	7	194.79	4.2	193.31	191.50	2.8	32,096	0.01%
2021/08/30	1	189.51	0	0.00	189.00	1	32,647	0.00%
2021/08/27	9	188.67	1	190.00	190.50	8	33,242	0.02%
2021/08/26	22.4	190.12	30.2	192.64	190.50	-7.8	34,115	-0.02%
2021/08/25	18.2	192.88	14	190.89	193.50	4.2	35,424	0.01%
2021/08/24	35	192.23	30	198.48	190.00	5	35,921	0.01%
2021/08/23	25	202.52	34	200.68	202.00	-9	36,217	-0.02%
2021/08/20	30	193.42	16	194.28	190.50	14	36,492	0.04%
2021/08/19	34.2	198.04	41	199.15	189.50	-6.8	36,702	-0.02%
2021/08/18	45.2	193.81	35.3	199.20	208.00	9.9	36,877	0.03%
2021/08/17	21	213.29	20	219.98	207.50	1	37,064	0.00%
2021/08/13	17.1	230.49	22	234.16	224.00	-4.9	38,240	-0.01%
2021/08/12	13	236.81	10	236.00	236.50	3	38,758	0.01%
2021/08/11	24	240.92	24	243.71	237.00	0	39,687	0.00%
2021/08/10	21	252.26	13	250.62	248.50	8	39,841	0.02%
2021/08/09	8	256.13	10	264.00	252.00	-2	40,193	0.00%
2021/08/06	17	270.09	11	264.73	269.50	6	41,121	0.01%
2021/08/05	6	267.17	8	268.44	265.50	-2	41,868	0.00%
2021/08/04	28.1	275.26	23	279.48	274.00	5.1	42,818	0.01%
2021/08/03	6	282.58	11.1	284.28	282.50	-5.1	42,779	-0.01%
2021/08/02	22.3	291.21	14.3	289.06	280.00	8	42,832	0.02%
2021/07/30	12.3	286.35	19	279.79	276.50	-6.7	42,231	-0.02%
2021/07/29	17	265.59	22	265.00	275.00	-5	41,722	-0.01%
2021/07/28	26.1	268.71	20	270.68	261.00	6.1	41,284	0.01%
2021/07/27	16	284.59	10	279.85	290.00	6	41,322	0.01%
2021/07/26	8	280.44	25	279.94	276.00	-17	40,993	-0.04%
2021/07/23	16	263.97	26.2	264.25	270.50	-10.2	40,197	-0.03%
2021/07/22	17.1	235.25	32.9	235.82	246.00	-15.8	39,107	-0.04%
2021/07/21	18	218.78	10	221.40	224.00	8	38,837	0.02%
2021/07/20	7	216.07	17	220.29	214.00	-10	39,098	-0.03%
2021/07/19	4	226.25	1	229.50	226.00	3	39,414	0.01%
2021/07/16	11	225.05	10	222.95	225.50	1	39,721	0.00%
2021/07/15	21	221.86	19	221.05	224.50	2	40,297	0.00%
2021/07/14	25	213.74	21.8	211.78	215.50	3.2	41,013	0.01%
2021/07/13	28	217.02	37.8	219.13	210.00	-9.8	41,311	-0.02%
2021/07/12	7	223.36	2	221.75	221.00	5	42,235	0.01%
2021/07/09	0.5	224.00	0	0.00	220.50	0.5	43,038	0.00%
2021/07/08	3.5	227.77	1	228.50	225.00	2.5	43,962	0.01%
2021/07/07	2.2	225.51	1	233.00	224.00	1.2	44,613	0.00%
2021/07/06	6.2	232.06	1	234.50	231.00	5.2	45,041	0.01%
2021/07/05	1.2	232.58	3	238.67	238.50	-1.8	45,758	0.00%
2021/07/02	2	227.75	5	228.69	228.00	-3	45,754	-0.01%
2021/07/01	6	226.42	5	228.20	222.00	1	45,948	0.00%
2021/06/30	2	224.00	12	223.29	226.00	-10	46,289	-0.02%
2021/06/29	2.5	226.64	8	231.44	219.00	-5.5	46,999	-0.01%
2021/06/28	16	229.94	6	229.25	233.00	10	46,737	0.02%
2021/06/25	6	219.75	10	221.15	220.00	-4	46,470	-0.01%
2021/06/24	22.1	217.62	13	217.04	217.00	9.1	46,369	0.02%
2021/06/23	26	222.56	29	220.33	217.50	-3	46,246	-0.01%
2021/06/22	19	214.97	18.1	213.33	212.50	1	45,753	0.00%
2021/06/21	19	209.89	19	214.87	208.00	0	45,360	0.00%
2021/06/18	16	223.88	16	227.34	222.50	0	44,912	0.00%
2021/06/17	21.2	226.55	14	221.79	228.50	7.2	44,681	0.02%
2021/06/16	5.4	237.65	21	233.57	223.00	-15.6	44,410	-0.04%
2021/06/15	11	245.32	11	243.82	242.50	0	43,982	0.00%
2021/06/11	9	241.61	10	242.10	241.00	-1	44,896	0.00%
2021/06/10	27	244.31	21	243.88	240.00	6	44,973	0.01%
2021/06/09	45	238.52	26	242.77	248.00	19	44,862	0.04%
2021/06/08	7	235.79	14	239.23	230.50	-7	44,752	-0.02%
2021/06/07	9	233.46	14	229.04	238.00	-5	44,289	-0.01%
2021/06/04	23	229.59	17	228.91	226.50	6	43,743	0.01%
2021/06/03	31	225.00	21.1	219.24	230.00	9.9	43,243	0.02%
2021/06/02	23.2	226.58	36	226.13	216.00	-12.9	42,269	-0.03%
2021/06/01	6	225.08	12	230.58	232.50	-6	40,906	-0.01%
2021/05/31	25	209.28	14	206.18	211.50	11	39,973	0.03%
2021/05/28	13	201.54	17	202.18	199.50	-4	39,364	-0.01%
2021/05/27	19	199.47	13	195.58	200.00	6	39,070	0.02%
2021/05/26	29	195.79	35	198.73	192.50	-6	38,520	-0.02%
2021/05/25	44	200.72	34	200.18	199.50	10	37,898	0.03%
2021/05/24	36	182.17	60	177.54	190.00	-24	36,643	-0.07%
2021/05/21	12	172.46	11	172.27	176.00	1	35,838	0.00%
2021/05/20	30	172.15	16	173.56	169.00	14	35,635	0.04%
2021/05/19	10	174.15	22	172.57	179.00	-12	35,152	-0.03%
2021/05/18	5	157.30	12.4	160.10	163.00	-7.4	34,334	-0.02%
2021/05/17	25	152.20	17	155.50	148.50	8	34,113	0.02%
2021/05/14	29	174.78	29	175.29	164.50	0	33,842	0.00%
2021/05/13	9	167.39	12	167.92	171.00	-3	32,760	-0.01%
2021/05/12	21	159.19	16	159.69	161.00	5	31,940	0.02%
2021/05/11	28	167.05	5	169.20	162.50	23	30,804	0.07%
2021/05/10	32	185.88	17	184.12	180.50	15	30,623	0.05%
2021/05/07	2	178.50	2	179.75	183.00	0	30,225	0.00%
2021/05/06	7	176.36	3	169.83	171.00	4	29,853	0.01%
2021/05/05	9	176.89	22	186.16	172.50	-13	29,380	-0.04%
2021/05/04	31	182.58	25	181.44	191.50	6	29,111	0.02%
2021/05/03	24	182.25	18	189.78	179.50	6	28,545	0.02%
2021/04/29	23	201.24	26	200.29	199.00	-3	28,395	-0.01%
2021/04/28	21	201.05	27	201.59	201.00	-6	28,586	-0.02%
2021/04/27	21	203.17	5	202.00	195.50	16	28,353	0.06%
2021/04/26	15	197.23	16	195.41	196.50	-1	28,220	0.00%
2021/04/23	0	0.00	10	184.80	193.50	-10	28,108	-0.04%
2021/04/22	25	180.78	22	181.73	176.00	3	28,446	0.01%
2021/04/21	8.5	176.71	4	173.13	179.00	4.5	28,387	0.02%
2021/04/20	7.5	203.00	2	196.50	182.00	5.5	27,900	0.02%
2021/04/19	1	199.00	6.1	200.33	198.50	-5.1	27,235	-0.02%
2021/04/16	8.1	223.43	8	226.63	220.50	0.1	27,122	0.00%
2021/04/15	6	211.08	12.2	208.40	220.00	-6.2	26,314	-0.02%
2021/04/14	14.1	191.43	12	201.50	200.00	2.1	25,679	0.01%
2021/04/13	19.1	209.46	33	213.48	202.50	-13.9	24,924	-0.06%
2021/04/12	13	207.50	11	217.64	202.50	2	24,342	0.01%
2021/04/09	18	228.47	20	232.98	225.00	-2	23,930	-0.01%
2021/04/08	6	225.92	6	229.92	236.50	0	23,464	0.00%
2021/04/07	2	216.75	3	215.33	215.00	-1	23,107	0.00%
2021/04/06	1	209.00	1	213.00	218.50	0	22,891	0.00%
2021/04/01	3	189.33	10.7	193.82	199.00	-7.7	22,675	-0.03%
2021/03/31	6	186.17	5	187.50	181.00	1	22,011	0.00%
2021/03/30	6	179.08	1	175.50	183.50	5	22,479	0.02%
2021/03/29	1	170.00	0.1	174.00	174.00	0.9	22,643	0.00%
2021/03/26	21.1	155.77	1	158.50	158.50	20.1	23,226	0.09%
2021/03/25	2	144.50	0	0.00	144.50	2	23,434	0.01%
2021/03/23	0	0.00	1	150.00	152.00	-1	23,801	0.00%
2021/03/22	2	152.50	6	157.42	154.00	-4	24,108	-0.02%
2021/03/19	11	159.00	0	0.00	159.00	11	24,041	0.05%
2021/03/18	2	149.50	2	150.75	152.50	0	23,912	0.00%
2021/03/17	7	144.14	1	145.00	139.00	6	23,843	0.03%
2021/03/16	4	148.25	6	147.75	148.50	-2	22,616	-0.01%
2021/03/15	4	133.38	9	131.50	135.00	-5	21,961	-0.02%
2021/03/12	4	120.00	12.9	117.87	123.00	-8.9	21,016	-0.04%
2021/03/11	10	108.80	12.3	109.44	112.00	-2.3	19,953	-0.01%
2021/03/10	19	103.95	17	104.79	102.00	2	19,630	0.01%
2021/03/09	2	96.55	2	96.90	100.00	0	19,296	0.00%
2021/03/08	3	97.23	2	99.90	96.10	1	19,365	0.01%
2021/03/05	1	100.50	1	100.00	99.20	0	19,397	0.00%
2021/03/04	1	100.00	1	101.00	101.50	0	19,409	0.00%
2021/03/03	5	102.00	25	101.70	101.00	-20	19,427	-0.10%
2021/03/02	0	0.00	4	107.38	104.50	-4	19,354	-0.02%
2021/02/26	11	100.89	10	100.50	99.80	1	19,082	0.01%
2021/02/25	13.1	105.17	10	104.50	101.00	3.1	18,950	0.02%
2021/02/24	12.2	110.86	40	109.50	106.50	-27.8	18,832	-0.15%
2021/02/23	4	107.88	3	111.83	113.50	1	18,669	0.01%
2021/02/22	21	106.33	11	106.73	109.00	10	18,470	0.05%
2021/02/19	44	103.05	15	101.33	99.70	29	18,188	0.16%
2021/02/18	3	97.67	6	97.83	99.30	-3	17,890	-0.02%
2021/02/17	1	93.50	6	94.08	94.80	-5	17,744	-0.03%
2021/02/05	3	87.00	3	88.00	88.30	0	17,606	0.00%
2021/02/04	1	83.20	1	83.40	83.10	0	17,491	0.00%
2021/02/03	0	83.60	5	84.96	83.60	-5	17,453	-0.03%
2021/02/02	8	82.24	1	81.90	81.90	7	17,654	0.04%
2021/02/01	0	0.00	1	81.80	81.60	-1	17,735	-0.01%
2021/01/29	8	87.15	6	84.05	84.00	2	17,492	0.01%
2021/01/28	2	89.85	9	88.87	88.40	-7	17,286	-0.04%
2021/01/27	12	91.90	1	91.50	90.80	11	17,175	0.06%
2021/01/26	8	93.98	10	90.53	90.80	-2	17,215	-0.01%
2021/01/25	15	97.87	8	95.61	95.60	7	16,996	0.04%
2021/01/22	2	97.00	2	99.95	101.00	0	17,006	0.00%
2021/01/21	14	96.31	18	97.60	97.90	-4	16,945	-0.02%
2021/01/20	0	0.00	8	108.56	98.60	-8	16,813	-0.05%
2021/01/19	9	108.22	4	109.50	109.50	5	16,898	0.03%
2021/01/18	2	108.50	6	108.75	108.50	-4	16,782	-0.02%
2021/01/15	39	110.13	41.7	110.30	110.50	-2.7	16,420	-0.02%
2021/01/14	4	106.00	24.5	105.59	106.00	-20.5	15,638	-0.13%
2021/01/13	8	97.10	3	98.80	96.60	5	15,309	0.03%
2021/01/12	4	95.88	10	95.02	93.50	-6	15,066	-0.04%
2021/01/11	13	97.62	8	95.03	98.00	5	14,830	0.03%
2021/01/08	5	92.70	5	92.90	92.90	0	14,485	0.00%
2021/01/07	7	88.03	22	90.86	91.90	-15	14,161	-0.11%
2021/01/06	3	86.50	1	87.00	86.10	2	13,867	0.01%
2021/01/05	5	88.80	8	87.98	87.90	-3	13,629	-0.02%
2021/01/04	8	91.11	0	0.00	90.70	8	13,423	0.06%
2020/12/31	4	93.93	42	94.95	93.50	-38	13,225	-0.29%
2020/12/30	6	95.92	2	94.90	95.10	4	12,730	0.03%
2020/12/29	13	98.44	0	0.00	95.50	13	12,492	0.10%
2020/12/28	6	99.08	6	98.58	99.00	0	12,246	0.00%
2020/12/25	6.1	90.51	2.5	89.63	91.50	3.6	11,791	0.03%
2020/12/24	23	85.96	28	86.53	87.50	-5	11,465	-0.04%
2020/12/23	10	82.01	3	82.17	85.00	7	10,799	0.06%
2020/12/22	15	84.02	13	80.38	77.50	2	10,442	0.02%
2020/12/21	0	0.00	38	76.14	80.80	-38	9,725	-0.39%
2020/12/18	49	72.31	24	73.32	73.50	25	9,411	0.27%
2020/12/17	6	70.13	13	71.56	72.20	-7	9,180	-0.08%
2020/12/16	26	69.14	25.8	68.78	68.40	0.2	8,966	0.00%
2020/12/15	1	68.00	0	0.00	67.70	1	8,530	0.01%
2020/12/14	1	69.60	2.8	68.62	68.50	-1.8	8,452	-0.02%
2020/12/11	14	68.47	0	0.00	68.70	14	8,405	0.17%
2020/12/10	2	67.70	0	0.00	67.50	2	8,237	0.02%
2020/12/09	1	68.00	5	68.94	69.90	-4	8,013	-0.05%
2020/12/08	1	66.20	9	65.03	66.50	-8	7,848	-0.10%
2020/12/07	1	65.00	22	64.44	65.10	-21	7,784	-0.27%
2020/12/04	3.6	65.22	24	66.03	64.80	-20.4	7,756	-0.26%
2020/12/03	8	67.13	9	67.50	67.40	-1	7,653	-0.01%
2020/12/02	1	69.20	23	67.40	66.50	-22	7,624	-0.29%
2020/12/01	1	65.70	6	67.90	65.70	-5	7,342	-0.07%
2020/11/30	23	65.80	0	0.00	66.60	23	7,166	0.32%
2020/11/27	13	62.53	4	62.50	62.50	9	6,971	0.13%
2020/11/26	4	61.90	3	61.90	61.90	1	6,865	0.01%
2020/11/25	0	0.00	20	59.20	59.10	-20	6,848	-0.29%
2020/11/24	28	61.11	0.7	60.70	60.90	27.3	6,805	0.40%
2020/11/23	0	0.00	4.7	60.16	60.10	-4.7	6,790	-0.07%
2020/11/20	27	60.21	0	0.00	59.80	27	6,750	0.40%
2020/11/19	0	0.00	9	59.93	58.40	-9	6,661	-0.14%
2020/11/18	4	58.43	16	57.35	57.20	-12	6,590	-0.18%
2020/11/17	11	57.95	3	57.30	57.40	8	6,694	0.12%
2020/11/16	12	58.49	13	57.06	57.00	-1	6,670	-0.01%
2020/11/13	8	57.14	0	0.00	57.10	8	6,614	0.12%
2020/11/12	8	57.88	23	56.39	55.00	-15	6,515	-0.23%
2020/11/11	1	56.30	0	0.00	56.30	1	6,390	0.02%
2020/11/10	4	55.20	45	57.01	56.30	-41	6,437	-0.64%
2020/11/09	54	54.38	14	53.79	54.80	40	6,022	0.66%
2020/11/06	0	0.00	1	50.30	49.90	-1	5,797	-0.02%
2020/11/05	2	50.50	0.7	50.00	50.30	1.3	5,845	0.02%
2020/11/04	9	49.98	9	49.26	50.40	0	5,846	0.00%
2020/11/03	8	49.98	32	50.42	49.70	-24	5,814	-0.41%
2020/11/02	9	51.91	9.7	51.88	52.00	-0.7	5,817	-0.01%
2020/10/30	10	52.04	2	53.20	51.20	8	5,847	0.14%
2020/10/29	17	52.16	1	52.50	52.50	16	5,939	0.27%
2020/10/28	10	51.43	8	50.86	51.20	2	5,850	0.03%
2020/10/27	25	48.88	13.4	49.50	48.40	11.6	5,502	0.21%
2020/10/26	4	47.64	5	46.64	47.00	-1	5,212	-0.02%
2020/10/14	0	0.00	1	33.80	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	3	33.43	33.80	-3	5,092	-0.06%
2020/10/12	1	33.45	0	0.00	32.60	1	5,098	0.02%
2020/10/07	4	33.65	4	33.40	34.00	0	5,338	0.00%
2020/10/06	1	33.85	0	0.00	33.50	1	5,610	0.02%
2020/09/30	0	0.00	6	32.48	32.70	-6	5,976	-0.10%
2020/09/29	1	32.40	0	0.00	32.30	1	6,154	0.02%
2020/09/25	5	30.65	0	0.00	30.55	5	6,892	0.07%
2020/09/23	1	33.75	0	0.00	33.30	1	7,630	0.01%
2020/09/22	0	0.00	1	33.30	33.60	-1	7,661	-0.01%
2020/09/17	0	0.00	5	33.30	33.20	-5	7,920	-0.06%
2020/09/10	5	32.80	3	33.08	32.65	2	8,504	0.02%
2020/09/09	5	32.00	0	0.00	32.20	5	8,541	0.06%
2020/09/07	0	0.00	2	32.78	32.35	-2	8,899	-0.02%
2020/09/04	2	32.15	1	32.30	32.35	1	9,142	0.01%
2020/09/02	0.6	32.85	0	0.00	32.90	0.6	9,233	0.01%
2020/09/01	1	32.65	0	0.00	32.55	1	9,341	0.01%
2020/08/31	6	33.73	3	33.15	33.05	3	9,520	0.03%
2020/08/28	2	31.85	1	32.65	32.70	1	9,623	0.01%
2020/08/27	1	32.50	0	0.00	32.10	1	9,829	0.01%
2020/08/26	2	33.05	0	0.00	33.00	2	9,797	0.02%
2020/08/24	10	33.15	5	33.20	33.20	5	9,816	0.05%
2020/08/21	1	33.45	5	33.55	33.45	-4	9,858	-0.04%
2020/08/20	6	32.57	0	0.00	32.95	6	9,864	0.06%
2020/08/19	3	37.15	0	0.00	35.95	3	9,753	0.03%
2020/08/18	0	0.00	2	37.58	37.05	-2	9,735	-0.02%
2020/08/17	2	36.25	4	36.65	37.30	-2	9,709	-0.02%
2020/08/14	3	36.50	0	0.00	36.40	3	9,816	0.03%
2020/08/12	2	36.40	2	37.03	37.95	0	9,990	0.00%
2020/08/10	1	37.00	0	0.00	37.00	1	10,113	0.01%
2020/08/05	3	38.23	4	38.13	38.45	-1	11,261	-0.01%
2020/07/31	0	0.00	2	36.95	36.85	-2	12,486	-0.02%
2020/07/30	0	0.00	1	36.95	36.70	-1	12,943	-0.01%
2020/07/29	15	35.62	3	35.68	35.75	12	13,194	0.09%
2020/07/27	0	0.00	10	37.32	36.70	-10	13,268	-0.08%
2020/07/24	42	37.65	39	36.43	36.00	3	13,356	0.02%
2020/07/23	1	37.80	4.5	37.59	38.00	-3.5	13,411	-0.03%
2020/07/22	5	36.40	5	36.20	36.20	0	13,559	0.00%
2020/07/21	1	36.30	16	36.28	36.20	-15	13,699	-0.11%
2020/07/20	10	35.80	7	35.93	35.85	3	13,805	0.02%
2020/07/17	2	36.20	0	0.00	35.45	2	13,933	0.01%
2020/07/15	14	37.55	13	36.95	36.85	1	14,073	0.01%
2020/07/14	7	37.86	5	37.75	37.60	2	14,035	0.01%
2020/07/13	98	37.97	95	38.33	38.35	3	13,921	0.02%
2020/07/10	5	37.73	8	37.44	36.50	-3	13,910	-0.02%
2020/07/09	6	36.73	1	36.75	37.20	5	13,865	0.04%
2020/07/08	0	0.00	6	37.90	37.60	-6	13,782	-0.04%
2020/07/07	14	37.66	4	36.96	37.05	10	13,740	0.07%
2020/07/06	13	38.06	54	38.39	38.05	-41	13,518	-0.30%
2020/07/03	23	36.84	25	35.69	36.95	-2	13,152	-0.02%
2020/07/02	0	0.00	7.2	33.26	33.70	-7.2	12,618	-0.06%
2020/06/30	5	32.15	0	0.00	32.20	5	12,521	0.04%
2020/06/29	6	32.43	1	32.20	32.10	5	12,586	0.04%
2020/06/24	5	33.98	0	0.00	33.40	5	12,549	0.04%
2020/06/23	14	32.97	21	33.67	34.10	-7	12,422	-0.06%
2020/06/22	0	32.45	1	33.00	32.65	-1	12,237	-0.01%
2020/06/19	6	32.76	0	0.00	32.75	6	12,203	0.05%
2020/06/17	0	0.00	2	32.18	32.15	-2	12,097	-0.02%
2020/06/16	1	32.30	5	32.15	32.15	-4	12,131	-0.03%
2020/06/15	4	32.64	5	33.45	32.30	-1	12,122	-0.01%
2020/06/12	42	31.47	44	32.17	32.65	-2	12,011	-0.02%
2020/06/11	8	32.95	3	33.18	31.65	5	12,006	0.04%
2020/06/10	2	32.43	7	32.77	32.45	-5	11,876	-0.04%
2020/06/09	2	32.65	77	32.46	32.45	-75	12,063	-0.62%
2020/06/08	2	32.35	24	32.35	32.25	-22	12,309	-0.18%
2020/06/05	6	32.96	0	0.00	32.65	6	12,621	0.05%
2020/06/04	7	32.40	9	32.29	32.30	-2	12,878	-0.02%
2020/06/03	7	31.47	9	32.00	32.20	-2	12,993	-0.02%
2020/06/01	0	0.00	2	30.80	30.80	-2	13,257	-0.02%
2020/05/29	2	30.30	0	0.00	30.35	2	13,309	0.02%
2020/05/28	4	30.40	0	0.00	30.15	4	13,487	0.03%
2020/05/26	2	31.40	3	31.02	30.75	-1	13,571	-0.01%
2020/05/25	14	31.02	1	31.20	30.85	13	13,651	0.10%
2020/05/22	2	31.73	0	0.00	31.10	2	13,957	0.01%
2020/05/21	2	32.75	0	0.00	32.30	2	13,961	0.01%
2020/05/20	2	31.60	6	31.77	32.00	-4	13,923	-0.03%
2020/05/19	13	31.65	6	31.91	31.85	7	13,972	0.05%
2020/05/18	46	30.40	0	0.00	30.00	46	13,885	0.33%
2020/05/15	5	31.57	2	31.48	31.20	3	14,215	0.02%
2020/05/14	16	31.08	13	31.04	31.15	3	14,552	0.02%
2020/05/13	45	30.67	31	31.22	31.60	14	14,457	0.10%
2020/05/12	24	31.91	14	31.67	32.10	10	13,689	0.07%
2020/05/11	15	32.72	0	0.00	31.95	15	13,404	0.11%
2020/05/08	28	35.75	3	36.20	35.50	25	13,050	0.19%
2020/05/07	13	36.14	2	36.10	36.50	11	12,651	0.09%
2020/05/06	3	34.82	18	34.76	35.00	-15	11,977	-0.13%
2020/05/05	21	34.27	9	34.21	33.70	12	11,439	0.10%
2020/04/30	15	31.58	15	31.80	32.20	0	11,116	0.00%
2020/04/29	0	0.00	1	32.55	32.05	-1	11,001	-0.01%
2020/04/28	7	31.26	24	31.83	31.45	-17	10,887	-0.16%
2020/04/27	4	32.75	7	33.64	33.15	-3	10,629	-0.03%
2020/04/24	2	32.05	3	32.10	32.20	-1	10,392	-0.01%
2020/04/22	2	29.00	3	30.10	30.15	-1	10,319	-0.01%
2020/04/21	2	31.10	0	0.00	30.15	2	10,212	0.02%
2020/04/20	5	31.83	30	31.40	31.70	-25	10,104	-0.25%
2020/04/15	6	33.15	4	34.50	33.00	2	10,158	0.02%
2020/04/14	1	33.20	1	32.70	33.40	0	9,868	0.00%
2020/04/10	0	0.00	1	32.00	31.35	-1	9,633	-0.01%
2020/04/08	0	0.00	2	29.75	30.75	-2	9,417	-0.02%
2020/04/07	0	0.00	1	29.95	30.00	-1	9,309	-0.01%
2020/04/06	2	28.18	1	28.70	28.40	1	9,176	0.01%
2020/03/31	11	29.08	11	28.63	28.30	0	9,101	0.00%
2020/03/30	0	0.00	10	28.02	28.90	-10	9,008	-0.11%
2020/03/27	4	28.06	0	0.00	27.10	4	8,949	0.04%
2020/03/19	3	25.08	2	24.90	25.10	1	8,813	0.01%
2020/03/18	1	27.60	32	27.65	27.10	-31	8,750	-0.35%
2020/03/17	30	26.98	2	27.38	27.25	28	8,738	0.32%
2020/03/16	2	26.30	1	27.35	26.30	1	8,655	0.01%
2020/03/13	9	26.29	37	26.27	26.65	-28	8,542	-0.33%
2020/03/12	1	29.55	43	29.51	28.95	-42	8,308	-0.51%
2020/03/11	58	32.60	20	33.04	32.15	38	8,032	0.47%
2020/03/10	14	31.96	9	31.75	31.15	5	7,669	0.07%
2020/03/09	8	30.76	34	30.95	30.50	-26	7,272	-0.36%
2020/03/06	34.2	32.61	74	33.25	33.05	-39.8	7,047	-0.56%
2020/03/05	27	31.28	1	31.10	31.00	26	6,669	0.39%
2020/03/04	2	30.75	13	30.23	30.65	-11	6,657	-0.17%
2020/03/03	56	30.93	27	31.60	31.05	29	6,666	0.44%
2020/03/02	1	30.10	5	30.12	30.15	-4	6,555	-0.06%
2020/02/25	37	29.65	71	29.61	29.35	-34	6,769	-0.50%
2020/02/24	23	31.30	2	31.70	31.70	21	6,480	0.32%
2020/02/21	22	31.44	0	0.00	31.55	22	6,512	0.34%
2020/02/20	17	31.61	17	31.91	31.30	0	6,546	0.00%
2020/02/19	12	31.75	38	31.25	31.80	-26	6,446	-0.40%
2020/02/18	32	31.27	0	0.00	31.60	32	6,342	0.50%
2020/02/17	42	30.92	31	30.34	31.20	11	6,005	0.18%
2020/02/14	34	28.17	8	27.74	28.40	26	5,467	0.48%
2020/02/12	0	0.00	1	25.25	26.05	-1	5,171	-0.02%
2020/02/10	1	24.45	0	0.00	24.30	1	5,357	0.02%
2020/02/05	0	0.00	1	25.85	25.45	-1	5,485	-0.02%
2020/02/04	0	0.00	1	26.20	26.20	-1	5,467	-0.02%
2020/02/03	6	24.97	0	0.00	25.15	6	5,465	0.11%
2020/01/30	0	0.00	4	25.84	25.75	-4	5,524	-0.07%
2020/01/20	0	0.00	1	27.45	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	1	27.80	27.55	-1	5,571	-0.02%
2020/01/16	1	26.25	6	26.41	26.70	-5	5,429	-0.09%
2020/01/10	3	25.15	5	25.47	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	3	24.68	24.85	-3	4,879	-0.06%
2020/01/08	0	0.00	1	22.90	22.90	-1	4,753	-0.02%
2020/01/03	2	23.73	1	23.70	23.75	1	4,703	0.02%
2019/12/27	1	23.65	0	0.00	23.70	1	4,633	0.02%
2019/12/26	2	23.65	2	23.55	23.65	0	4,622	0.00%
2019/12/24	2	23.50	0	0.00	23.40	2	4,607	0.04%
2019/12/23	1	23.50	0	0.00	23.40	1	4,582	0.02%
2019/12/16	1	24.95	1	25.00	24.90	0	4,326	0.00%
2019/12/12	2	25.45	2	25.00	25.25	0	4,300	0.00%
2019/12/11	5	25.83	0	0.00	25.25	5	4,192	0.12%
2019/12/10	2	25.50	2	25.90	26.00	0	4,130	0.00%
2019/11/28	0	0.00	1	26.05	26.30	-1	3,710	-0.03%
2019/11/27	1	25.55	2	26.05	26.10	-1	3,641	-0.03%
2019/11/25	0	0.00	2	26.30	25.80	-2	3,521	-0.06%
2019/11/22	0	0.00	6	25.34	25.50	-6	3,237	-0.19%
2019/11/20	2	24.50	6	23.99	24.75	-4	2,943	-0.14%
2019/11/19	5	23.85	27	25.04	23.85	-22	2,829	-0.78%
2019/11/15	24	24.03	0	0.00	24.05	24	2,588	0.93%
2019/11/14	6	24.49	6	23.94	23.55	0	2,534	0.00%
2019/11/13	2	24.70	14	24.81	24.80	-12	2,443	-0.49%
2019/11/12	12	24.95	0	0.00	24.95	12	2,389	0.50%
2019/11/08	5	24.70	18	24.90	24.90	-13	2,305	-0.56%
2019/11/07	15	24.95	3	25.00	25.00	12	2,208	0.54%
2019/11/01	0	0.00	4	24.25	24.10	-4	1,906	-0.21%
2019/10/31	0	0.00	11	23.80	23.80	-11	1,885	-0.58%
2019/10/30	5	23.68	1	23.80	23.90	4	1,832	0.22%
2019/10/29	3	23.95	0	0.00	23.40	3	1,786	0.17%
2019/10/28	11	24.18	13	24.19	24.90	-2	1,648	-0.12%
2019/10/25	2	23.10	7	22.91	22.95	-5	1,460	-0.34%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/18	1	22.60	0	0.00	22.30	1	1,505	0.07%
2019/10/15	6	22.50	0	0.00	22.20	6	1,518	0.40%
2019/09/20	2	21.80	2	22.05	22.10	0	1,591	0.00%
2019/09/17	4	22.30	0	0.00	22.05	4	1,556	0.26%
2019/09/10	0	0.00	1	22.90	22.90	-1	1,607	-0.06%
2019/09/09	0	0.00	2	23.05	23.05	-2	1,618	-0.12%
2019/09/06	0	0.00	1	23.35	23.30	-1	1,620	-0.06%
2019/09/05	10	23.35	0	0.00	23.30	10	1,625	0.62%
2019/09/04	2	23.30	3	23.35	23.20	-1	1,652	-0.06%
2019/09/03	0	0.00	9	23.88	23.40	-9	1,656	-0.54%
2019/09/02	8	23.75	3	23.52	23.75	5	1,629	0.31%
2019/08/30	0	0.00	3	23.05	22.75	-3	1,586	-0.19%
2019/08/29	9	22.93	0	0.00	22.85	9	1,557	0.58%
2019/08/28	0	0.00	5	22.60	22.75	-5	1,547	-0.32%
2019/08/27	1	22.20	0	0.00	22.20	1	1,558	0.06%
2019/08/26	0	0.00	10	22.00	21.85	-10	1,580	-0.63%
2019/08/23	10	22.50	0	0.00	22.45	10	1,615	0.62%
2019/08/20	0	0.00	1.4	22.15	22.25	-1.4	1,643	-0.09%
2019/08/05	1	21.20	0	0.00	21.20	1	1,954	0.05%
2019/07/29	1	22.75	0	0.00	22.80	1	2,095	0.05%
2019/07/25	1	23.90	0	0.00	23.95	1	2,047	0.05%
2019/07/23	20	23.06	0	0.00	23.15	20	2,126	0.94%
2019/07/19	0	0.00	11	22.64	22.65	-11	2,388	-0.46%
2019/07/18	0	0.00	10	22.65	22.65	-10	2,443	-0.41%
2019/07/16	0	0.00	1	23.30	23.65	-1	2,784	-0.04%
2019/06/27	0	0.00	1	23.25	23.25	-1	3,518	-0.03%
2019/06/25	0	0.00	1	23.40	23.00	-1	3,599	-0.03%
2019/06/24	2	23.75	3	23.33	23.45	-1	3,665	-0.03%
2019/06/21	1	23.00	0	0.00	23.10	1	3,737	0.03%
2019/06/20	1	23.30	0	0.00	23.30	1	3,805	0.03%
2019/06/18	1	22.95	0	0.00	22.60	1	4,151	0.02%
2019/06/14	2	22.80	0	0.00	22.50	2	4,553	0.04%
2019/06/12	2	22.30	3	22.53	22.50	-1	4,912	-0.02%
2019/06/06	1	21.55	0	0.00	21.60	1	4,886	0.02%
2019/06/03	0	0.00	2	21.78	21.65	-2	4,882	-0.04%
2019/05/31	2	21.40	0	0.00	21.40	2	4,881	0.04%
2019/05/27	1	20.40	0	0.00	20.30	1	5,023	0.02%
2019/05/23	19	20.68	4	21.38	21.25	15	5,040	0.30%
2019/05/22	0	0.00	19	20.59	20.55	-19	4,973	-0.38%
2019/05/21	20	20.09	20	19.86	20.60	0	4,972	0.00%
2019/05/20	0	0.00	1	21.00	20.65	-1	4,902	-0.02%
2019/05/17	1	21.65	0	0.00	21.60	1	4,992	0.02%
2019/05/16	2	22.75	2	22.53	22.45	0	5,076	0.00%
2019/05/14	0	0.00	1	21.85	22.05	-1	5,089	-0.02%
2019/05/13	0	0.00	1	22.30	22.05	-1	5,062	-0.02%
2019/05/09	1	24.25	3	23.47	23.20	-2	5,053	-0.04%
2019/05/08	3	24.55	3	24.60	24.10	0	5,019	0.00%
2019/05/06	1	24.50	0	0.00	24.30	1	5,004	0.02%
2019/04/30	1	24.95	4	25.10	25.15	-3	4,988	-0.06%
2019/04/29	1	25.45	0	0.00	24.95	1	4,995	0.02%
2019/04/26	8	26.32	2	26.45	26.50	6	4,899	0.12%
2019/04/25	4	26.13	1	26.40	26.40	3	4,713	0.06%
2019/04/24	4	25.79	1	26.40	25.70	3	4,724	0.06%
2019/04/22	4	26.09	1	26.05	26.50	3	4,687	0.06%
2019/04/19	0	0.00	1	24.75	24.80	-1	4,529	-0.02%
2019/04/18	1	24.75	0	0.00	24.00	1	4,587	0.02%
2019/04/16	1	25.05	0	0.00	24.60	1	4,542	0.02%
2019/04/15	5	25.30	0	0.00	25.30	5	4,502	0.11%
2019/04/12	1	25.50	0	0.00	25.40	1	4,497	0.02%
2019/04/11	2	25.83	1	25.95	25.60	1	4,521	0.02%
2019/04/10	2	25.25	8	26.10	26.35	-6	4,474	-0.13%
2019/04/09	1	24.90	0	0.00	25.70	1	4,267	0.02%
2019/04/08	0	0.00	1	25.90	25.45	-1	4,219	-0.02%
2019/04/02	0	0.00	1	25.55	25.35	-1	4,248	-0.02%
2019/03/28	7	24.67	19	24.21	24.55	-12	4,338	-0.28%
2019/03/27	1	25.60	0	0.00	25.20	1	4,472	0.02%
2019/03/26	14	26.70	1	26.30	25.80	13	4,726	0.28%
2019/03/25	1	26.05	1	25.85	26.00	0	4,815	0.00%
2019/03/22	2	26.95	5	26.84	26.50	-3	4,912	-0.06%
2019/03/21	2	25.40	0	0.00	25.05	2	4,949	0.04%
2019/03/20	5	25.36	11	25.87	25.10	-6	4,913	-0.12%
2019/03/18	1	23.65	6	23.83	24.60	-5	4,557	-0.11%
2019/03/15	0	0.00	1	22.35	22.40	-1	4,322	-0.02%
2019/03/14	2	21.75	1	21.60	21.50	1	4,390	0.02%
2019/03/12	1	22.30	2	22.00	21.95	-1	4,451	-0.02%
2019/03/08	1	21.60	1	21.65	21.65	0	4,549	0.00%
2019/03/07	1	21.80	0	0.00	21.80	1	4,614	0.02%
2019/03/06	5	22.34	0	0.00	22.30	5	4,631	0.11%
2019/02/26	0	0.00	2	22.35	22.60	-2	4,487	-0.04%
2019/02/25	2	21.95	1	22.50	21.85	1	4,419	0.02%
2019/02/22	0	0.00	1	21.55	21.55	-1	4,356	-0.02%
2019/02/21	0	0.00	10	21.50	21.65	-10	4,364	-0.23%
2019/02/20	1	21.30	1	21.55	21.50	0	4,351	0.00%
2019/02/19	2	21.50	0	0.00	21.50	2	4,357	0.05%
2019/02/18	13	21.00	2	21.50	21.65	11	4,349	0.25%
2019/02/15	11	21.70	22	21.63	21.25	-11	4,246	-0.26%
2019/02/13	10	23.55	13	23.90	23.60	-3	4,144	-0.07%
2019/01/30	2	23.03	0	0.00	22.65	2	4,084	0.05%
2019/01/29	0	0.00	5	22.65	22.90	-5	4,035	-0.12%
2019/01/23	1	21.80	3	22.13	22.30	-2	4,006	-0.05%
2019/01/21	0	0.00	1	22.20	21.90	-1	3,978	-0.03%
2019/01/17	0	0.00	2	21.90	21.85	-2	3,997	-0.05%
2019/01/16	7	21.76	2	21.90	21.70	5	4,009	0.12%
2019/01/15	5	22.23	3	22.03	21.70	2	3,967	0.05%
2019/01/14	2	22.65	1	22.30	22.30	1	3,834	0.03%
2019/01/11	2	22.70	1	22.70	22.70	1	3,793	0.03%
2019/01/10	3	22.65	2	22.85	22.90	1	3,735	0.03%
2019/01/08	1	24.10	2	24.03	24.10	-1	3,594	-0.03%
2019/01/07	3	24.28	1	24.10	24.10	2	3,565	0.06%
2019/01/04	2	24.33	2	24.15	24.05	0	3,541	0.00%
2019/01/03	4	25.14	3	24.95	24.80	1	3,535	0.03%
2019/01/02	2	26.23	2	25.90	25.90	0	3,478	0.00%
2018/12/26	4	27.03	1	27.40	26.00	3	3,398	0.09%
2018/12/25	2	27.80	0	0.00	27.35	2	3,315	0.06%
2018/12/24	5	29.21	4	28.56	28.45	1	3,268	0.03%
2018/12/22	3	28.22	2	28.05	28.25	1	3,174	0.03%
2018/12/21	2	27.35	5	27.50	28.25	-3	3,155	-0.10%
2018/12/20	1	29.50	0	0.00	27.85	1	3,073	0.03%
2018/12/18	1	28.35	3	29.03	28.25	-2	2,555	-0.08%
2018/12/17	2	28.88	1	28.10	28.10	1	2,408	0.04%
2018/12/14	5	28.76	4	28.79	29.00	1	2,227	0.04%
2018/12/13	0	0.00	1	26.45	26.60	-1	1,878	-0.05%
2018/12/11	0	0.00	2	25.53	25.75	-2	1,795	-0.11%
2018/12/10	5	25.13	2	25.28	24.85	3	1,772	0.17%
2018/12/07	10	27.55	12	27.67	27.45	-2	1,673	-0.12%
2018/12/05	1	26.70	0	0.00	26.30	1	1,527	0.07%
2018/12/03	0	0.00	1	26.50	26.85	-1	1,576	-0.06%
2018/11/28	0	0.00	2	25.15	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	1	24.45	24.40	-1	1,422	-0.07%
2018/11/23	0	0.00	1	23.20	23.20	-1	1,483	-0.07%
2018/11/22	2	24.00	0	0.00	23.45	2	1,496	0.13%
2018/11/16	1	25.10	0	0.00	24.90	1	1,603	0.06%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/14	2	24.63	11	24.53	25.00	-9	1,551	-0.58%
2018/11/12	1	24.25	1	24.50	24.55	0	1,600	0.00%
2018/11/08	0	0.00	1	24.45	24.15	-1	1,619	-0.06%
2018/11/06	1	23.85	0	0.00	23.30	1	1,674	0.06%
2018/11/05	0	0.00	10	23.90	23.85	-10	1,686	-0.59%
2018/10/31	11	22.87	1	22.60	22.60	10	1,644	0.61%
2018/10/30	0	0.00	3	22.62	22.50	-3	1,639	-0.18%
2018/10/26	1	23.05	1	22.70	22.70	0	1,640	0.00%
2018/10/25	0	0.00	3	23.38	23.25	-3	1,618	-0.19%
2018/10/24	1	22.25	1	22.60	23.35	0	1,583	0.00%
2018/10/23	0	0.00	4	22.75	22.45	-4	1,559	-0.26%
2018/10/22	0	0.00	1	22.20	22.05	-1	1,545	-0.06%
2018/10/19	1	20.80	1	21.10	21.35	0	1,548	0.00%
2018/10/15	1	20.65	2	20.85	20.85	-1	1,564	-0.06%
2018/10/12	5	19.88	5	20.45	20.40	0	1,569	0.00%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/09	0	0.00	3	23.65	23.40	-3	1,529	-0.20%
2018/10/08	2	23.95	2	24.00	24.00	0	1,517	0.00%
2018/10/05	1	24.50	6	24.63	24.15	-5	1,529	-0.33%
2018/10/03	3	25.23	0	0.00	24.95	3	1,600	0.19%
2018/10/02	1	25.15	10	25.10	24.80	-9	1,610	-0.56%
2018/09/28	2	24.85	3	25.12	25.45	-1	1,625	-0.06%
2018/09/27	0	0.00	2	24.83	24.95	-2	1,622	-0.12%
2018/09/25	3	24.57	0	0.00	24.50	3	1,689	0.18%
2018/09/20	10	24.50	1	24.80	25.05	9	1,684	0.53%
2018/09/19	1	25.10	0	0.00	24.85	1	1,678	0.06%
2018/09/17	2	25.10	0	0.00	25.00	2	1,691	0.12%
2018/09/14	5	25.15	2	25.40	25.25	3	1,704	0.18%
2018/09/11	0	0.00	1	24.70	25.25	-1	1,734	-0.06%
2018/09/10	0	0.00	2	24.70	24.85	-2	1,741	-0.11%
2018/09/07	13	24.98	21	24.22	24.10	-8	1,735	-0.46%
2018/09/05	0	0.00	1	27.20	26.75	-1	1,698	-0.06%
2018/08/31	0	0.00	10	26.50	26.80	-10	1,736	-0.58%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/29	15	26.25	0	0.00	26.35	15	1,819	0.82%
2018/08/24	0	0.00	1	25.55	25.30	-1	1,805	-0.06%
2018/08/23	5	24.49	14	24.50	24.60	-9	1,756	-0.51%
2018/08/20	0	0.00	1	24.65	24.95	-1	1,797	-0.06%
2018/08/16	1	23.50	0	0.00	23.45	1	1,728	0.06%
2018/08/14	4	22.70	1	23.00	22.90	3	1,722	0.17%
2018/08/13	12	23.17	11	23.18	23.35	1	1,692	0.06%
2018/08/07	2	24.95	3	24.95	24.90	-1	1,651	-0.06%
2018/08/03	2	24.90	0	0.00	24.85	2	1,660	0.12%
2018/08/02	0	0.00	2	24.90	24.75	-2	1,676	-0.12%
2018/07/31	2	25.25	2	25.10	25.10	0	1,693	0.00%
2018/07/26	0	0.00	3	25.50	25.60	-3	1,714	-0.17%
2018/07/24	0	0.00	6	25.30	25.30	-6	1,793	-0.33%
2018/07/17	8	25.39	1	25.40	25.40	7	1,935	0.36%
2018/07/16	3	25.20	1	25.20	25.25	2	1,999	0.10%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/12	11	24.70	1	25.05	25.05	10	2,129	0.47%
2018/07/11	3	25.90	10	25.06	25.00	-7	2,201	-0.32%
2018/07/10	1	26.20	0	0.00	26.20	1	2,179	0.05%
2018/07/09	1	26.70	0	0.00	26.40	1	2,233	0.04%
2018/07/06	3	26.35	0	0.00	26.45	3	2,310	0.13%
2018/07/04	1	26.80	1	27.10	26.90	0	2,598	0.00%
2018/07/03	2	27.65	10	27.62	27.35	-8	2,807	-0.28%
2018/07/02	0	0.00	2	27.25	27.15	-2	2,785	-0.07%
2018/06/29	3	26.60	0	0.00	26.60	3	2,918	0.10%
2018/06/28	6	26.24	0	0.00	26.15	6	3,001	0.20%
2018/06/27	10	26.38	0	0.00	26.20	10	3,190	0.31%
2018/06/26	5	26.17	3	26.15	26.05	2	3,214	0.06%
2018/06/22	1	27.35	2	27.55	27.55	-1	3,239	-0.03%
2018/06/21	2	27.53	2	28.13	28.25	0	3,241	0.00%
2018/06/20	3	27.73	1	27.50	27.50	2	3,260	0.06%
2018/06/19	1	27.90	1	28.35	27.90	0	3,372	0.00%
2018/06/14	0	0.00	1	29.05	28.50	-1	3,359	-0.03%
2018/06/08	0	0.00	2	29.08	29.00	-2	3,360	-0.06%
2018/06/06	5	28.21	7	28.45	28.55	-2	3,365	-0.06%
2018/06/04	1	27.30	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	1	27.70	27.50	-1	3,592	-0.03%
2018/05/31	4	26.40	0	0.00	26.30	4	3,556	0.11%
2018/05/29	1	26.75	0	0.00	26.65	1	3,559	0.03%
2018/05/28	2	27.40	0	0.00	26.80	2	3,554	0.06%
2018/05/25	2	26.95	0	0.00	26.95	2	3,552	0.06%
2018/05/22	0	0.00	1	27.05	27.15	-1	3,583	-0.03%
2018/05/21	2	26.90	0	0.00	26.70	2	3,584	0.06%
2018/05/17	10	26.75	1	26.75	26.75	9	3,698	0.24%
2018/05/16	1	26.30	2	26.55	26.60	-1	3,705	-0.03%
2018/05/11	1	26.15	1	26.05	26.00	0	3,829	0.00%
2018/05/10	0	0.00	1	26.45	26.30	-1	3,829	-0.03%
2018/05/09	2	26.20	0	0.00	25.85	2	3,823	0.05%
2018/05/04	1	25.60	0	0.00	25.80	1	3,838	0.03%
2018/04/30	2	26.30	0	0.00	25.95	2	3,820	0.05%
2018/04/27	4	27.10	0	0.00	27.00	4	3,783	0.11%
2018/04/26	2	27.80	0	0.00	27.40	2	3,796	0.05%
2018/04/25	0	0.00	1	28.15	28.05	-1	3,770	-0.03%
2018/04/24	2	27.40	0	0.00	27.55	2	3,774	0.05%
2018/04/23	0.3	28.60	3	28.83	28.65	-2.7	3,766	-0.07%
2018/04/20	4	28.74	2	29.18	28.55	2	3,777	0.05%
2018/04/19	0	0.00	25	28.10	28.05	-25	3,734	-0.67%
2018/04/18	2	28.03	0	0.00	27.75	2	3,706	0.05%
2018/04/17	6	28.35	0	0.00	28.15	6	3,643	0.16%
2018/04/16	1	31.20	0	0.00	30.35	1	3,572	0.03%
2018/04/11	1	31.10	0	0.00	30.40	1	3,870	0.03%
2018/04/09	0	0.00	13	32.97	32.80	-13	3,788	-0.34%
2018/04/02	12	32.30	12	32.46	32.15	0	3,569	0.00%
2018/03/30	0	0.00	13	32.11	31.85	-13	3,369	-0.39%
2018/03/28	1	31.20	1	31.10	31.15	0	3,283	0.00%
2018/03/27	1	31.60	0	0.00	31.55	1	3,359	0.03%
2018/03/26	1	30.90	1	31.10	31.60	0	3,407	0.00%
2018/03/23	15	30.65	3	30.97	31.20	12	3,681	0.33%
2018/03/22	0	0.00	3	32.20	31.60	-3	3,690	-0.08%
2018/03/21	1	31.00	1	31.25	31.30	0	3,614	0.00%
2018/03/20	20	30.30	0	0.00	30.40	20	3,625	0.55%
2018/03/14	1	31.00	0	0.00	30.80	1	3,789	0.03%
2018/03/13	0	0.00	11	30.94	31.30	-11	3,722	-0.30%
2018/03/12	1	30.90	0	0.00	30.65	1	3,695	0.03%
2018/03/09	0	0.00	4	31.65	31.00	-4	3,693	-0.11%
2018/03/08	0	0.00	1	30.35	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	7	28.89	30.10	-7	3,560	-0.20%
2018/02/26	0	0.00	1	28.20	28.15	-1	3,745	-0.03%
2018/02/22	0	0.00	1	27.70	27.45	-1	3,836	-0.03%
2018/02/12	13	25.76	13	25.91	25.50	0	3,980	0.00%
2018/02/06	4	29.40	1	27.35	27.40	3	4,080	0.07%
2018/02/05	1	29.80	2	30.35	30.30	-1	4,101	-0.02%
2018/02/01	0	0.00	2	30.60	30.45	-2	4,371	-0.05%
2018/01/31	2	30.38	2	30.20	30.15	0	4,403	0.00%
2018/01/30	0	0.00	1	30.75	30.70	-1	4,441	-0.02%
2018/01/25	0	0.00	1	31.10	30.75	-1	4,571	-0.02%
2018/01/22	3	31.57	0	0.00	31.20	3	4,778	0.06%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/18	0	0.00	1	31.15	31.00	-1	4,819	-0.02%
2018/01/16	8	31.35	1	31.25	31.10	7	4,842	0.14%
2018/01/15	2	30.90	1	31.15	31.25	1	4,839	0.02%
2018/01/12	1	30.40	1	30.50	30.35	0	4,873	0.00%
2018/01/11	2	30.45	1	30.85	30.00	1	4,895	0.02%
2018/01/10	12	30.83	0	0.00	30.75	12	4,931	0.24%
2018/01/09	4	31.08	1	30.90	30.90	3	4,960	0.06%
2018/01/08	3	32.42	0	0.00	31.60	3	4,948	0.06%
2018/01/05	34	33.72	8	33.83	33.20	26	4,898	0.53%
2018/01/04	2	32.60	1	32.45	32.70	1	4,675	0.02%
2018/01/03	1	31.65	2	32.05	31.70	-1	4,688	-0.02%
2018/01/02	1	31.10	0	0.00	31.25	1	4,624	0.02%