南電 (8046)-華南永昌-楠梓券商分點個股進出

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

南電

(8046)

可現股當沖

股價
194.0
漲跌
--
漲幅
0.00%
成交量
2,516張
產業
上市電子零組件類股
1414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/06/14	1.2	195.24	0	196.00	194.00	1.2	3,378	0.03%
2024/06/13	0.2	193.82	0	0.00	194.00	0.2	3,391	0.01%
2024/06/12	2	192.50	0	0.00	191.00	2	3,401	0.06%
2024/06/11	1	192.99	0	0.00	191.00	1	3,377	0.03%
2024/06/07	4	194.00	0	0.00	194.50	4	3,371	0.12%
2024/06/06	0	193.25	1	190.00	189.50	-1	3,358	-0.03%
2024/06/05	1.1	191.67	1	193.50	191.00	0.1	3,350	0.00%
2024/06/04	0.5	197.45	0	0.00	197.00	0.5	3,341	0.01%
2024/06/03	1.5	200.79	0	0.00	197.00	1.5	3,348	0.05%
2024/05/31	3.3	199.58	0	0.00	195.50	3.3	3,320	0.10%
2024/05/30	2.2	203.12	0	0.00	202.50	2.2	2,957	0.08%
2024/05/29	11.3	210.18	6	209.91	207.00	5.3	2,959	0.18%
2024/05/28	1	202.00	7.1	195.32	202.00	-6.1	2,753	-0.22%
2024/05/27	0	0.00	0	187.50	188.50	0	2,731	0.00%
2024/05/24	1.1	186.00	1	186.00	186.00	0.1	2,812	0.00%
2024/05/23	1	189.00	1	189.00	189.00	0	2,818	0.00%
2024/05/21	0	184.00	0	0.00	183.50	0	2,836	0.00%
2024/05/20	0	188.00	0	0.00	187.00	0	2,844	0.00%
2024/05/17	1	192.50	0	194.00	190.00	1	2,858	0.03%
2024/05/16	1	194.44	1	191.50	193.50	0	2,900	0.00%
2024/05/15	2.1	190.79	2	185.25	191.00	0.1	2,889	0.00%
2024/05/14	0.1	189.50	0	0.00	190.00	0.1	2,847	0.00%
2024/05/13	0	191.00	0	0.00	190.50	0	2,844	0.00%
2024/05/10	0	0.00	1	189.00	190.00	-1	2,841	-0.04%
2024/05/09	0	189.00	0.1	188.50	186.50	-0.1	2,839	0.00%
2024/05/07	0	0.00	0	183.50	186.00	0	2,866	0.00%
2024/05/06	0	184.50	1	185.00	185.00	-1	2,875	-0.03%
2024/05/03	3	186.99	2	186.75	184.50	1	2,850	0.04%
2024/05/02	1.4	183.69	0	184.50	182.50	1.4	2,859	0.05%
2024/04/30	2	188.00	0	189.50	187.00	2	2,855	0.07%
2024/04/29	1.1	189.00	0	0.00	190.50	1.1	2,864	0.04%
2024/04/26	0.2	188.51	1	188.50	188.00	-0.8	2,872	-0.03%
2024/04/25	4	189.50	3	188.67	188.00	1	2,880	0.04%
2024/04/24	6	191.11	4.4	193.15	194.50	1.7	2,849	0.06%
2024/04/23	10.4	183.51	4	182.25	185.00	6.4	2,742	0.23%
2024/04/22	2	176.00	5.1	173.66	174.50	-3.1	2,657	-0.12%
2024/04/19	1.2	172.78	1.1	174.42	171.50	0.1	2,634	0.01%
2024/04/18	3.1	179.35	0	0.00	179.00	3.1	2,557	0.12%
2024/04/17	16	182.13	0	0.00	181.50	16	2,527	0.63%
2024/04/16	0.2	185.84	5	183.50	185.00	-4.8	2,493	-0.19%
2024/04/15	12.1	192.33	0	0.00	190.50	12.1	2,500	0.49%
2024/04/12	3.1	199.53	0	0.00	199.00	3.1	2,528	0.12%
2024/04/11	1	199.51	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0.1	204.91	0.1	207.50	203.00	0	2,740	0.00%
2024/04/09	2	206.25	0	0.00	206.50	2	2,765	0.07%
2024/04/08	0	206.50	0	207.00	206.50	0	2,794	0.00%
2024/04/03	1	210.49	1	210.00	209.00	0	2,805	0.00%
2024/04/02	0	0.00	0	209.22	208.00	0	2,809	0.00%
2024/04/01	2	209.25	0	209.50	209.50	2	2,812	0.07%
2024/03/29	0.2	200.02	0	201.50	200.50	0.2	2,785	0.01%
2024/03/28	0.1	199.08	0	200.00	198.00	0.1	2,778	0.00%
2024/03/27	1.1	202.60	0	0.00	202.00	1.1	2,823	0.04%
2024/03/26	0.3	205.02	0.2	206.15	204.00	0.1	2,872	0.00%
2024/03/25	0.1	209.10	1	208.50	208.50	-0.9	2,937	-0.03%
2024/03/22	0	212.00	0.1	211.00	211.00	0	2,996	0.00%
2024/03/21	5	214.00	0	0.00	212.00	5	3,036	0.16%
2024/03/20	1.1	212.27	3.1	211.03	212.50	-2	3,096	-0.07%
2024/03/19	0	0.00	0.1	211.03	211.50	-0.1	3,104	0.00%
2024/03/18	4	207.63	2	209.70	211.00	2	3,115	0.06%
2024/03/15	0.1	201.90	0.1	203.00	202.00	-0.1	3,110	0.00%
2024/03/14	0	205.00	1.1	204.54	206.00	-1.1	3,108	-0.03%
2024/03/13	0	206.06	0.1	204.00	203.00	0	3,126	0.00%
2024/03/12	0	209.00	0.2	208.97	209.00	-0.2	3,128	-0.01%
2024/03/11	0	207.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/08	3.1	205.02	6.6	206.02	206.50	-3.4	3,322	-0.10%
2024/03/07	5.1	205.79	6.7	205.01	203.50	-1.7	3,378	-0.05%
2024/03/06	0.2	207.07	1	205.50	206.00	-0.8	3,388	-0.02%
2024/03/05	4	211.13	5.1	211.71	210.00	-1.1	3,400	-0.03%
2024/03/04	25.1	209.54	12	209.58	209.00	13.1	3,442	0.38%
2024/03/01	3	211.17	3	212.33	210.50	0	3,459	0.00%
2024/02/29	1.3	211.54	1	209.59	211.50	0.3	3,458	0.01%
2024/02/27	2.1	213.80	3	211.05	210.50	-0.9	3,424	-0.03%
2024/02/26	3.1	221.51	2.5	223.35	221.00	0.6	3,357	0.02%
2024/02/23	6.2	223.16	0	0.00	221.50	6.2	3,390	0.18%
2024/02/22	2.4	225.31	0.1	225.50	225.00	2.2	3,425	0.07%
2024/02/21	4.3	227.66	3.1	228.49	228.00	1.2	3,411	0.04%
2024/02/20	0.2	230.00	0	0.00	229.50	0.2	3,414	0.00%
2024/02/19	3.1	231.05	0.1	231.63	230.50	3	3,454	0.09%
2024/02/16	2	227.00	0.1	227.44	228.00	1.9	3,462	0.06%
2024/02/15	0.1	221.12	0.1	225.00	224.50	0	3,465	0.00%
2024/02/05	1.1	225.44	1	224.00	225.50	0.1	3,451	0.00%
2024/02/02	0	227.00	2	227.50	227.50	-2	3,491	-0.06%
2024/02/01	4	225.50	0	0.00	226.50	4	3,533	0.11%
2024/01/31	9	227.44	1	228.00	227.00	8	3,579	0.22%
2024/01/30	2	227.26	3.1	229.51	227.00	-1.1	3,603	-0.03%
2024/01/29	11	228.00	1.2	227.62	228.00	9.8	3,628	0.27%
2024/01/26	0	225.00	0	0.00	225.00	0	3,738	0.00%
2024/01/25	1	227.00	1	224.50	224.50	0	3,778	0.00%
2024/01/24	6	225.17	0	0.00	225.50	6	3,781	0.16%
2024/01/23	3	227.00	0	0.00	227.50	3	3,825	0.08%
2024/01/22	2	226.00	2	225.00	225.00	0	3,827	0.00%
2024/01/19	6.1	221.16	2	222.75	221.50	4.1	3,865	0.11%
2024/01/18	3	217.17	0.1	218.00	216.50	2.9	3,906	0.08%
2024/01/17	0	223.63	1	219.00	218.50	-1	3,917	-0.02%
2024/01/16	2.5	222.28	0	0.00	223.50	2.5	3,903	0.06%
2024/01/15	5.2	227.91	2	225.50	224.00	3.2	3,890	0.08%
2024/01/12	2	228.00	0	0.00	229.00	2	3,882	0.05%
2024/01/11	3	225.50	1.1	226.63	228.00	2	3,931	0.05%
2024/01/10	3.2	225.24	0	0.00	225.50	3.2	3,980	0.08%
2024/01/09	11	227.32	0.2	228.00	226.00	10.9	3,991	0.27%
2024/01/08	5.5	224.83	0	226.75	224.50	5.5	3,978	0.14%
2024/01/05	4.5	228.31	0	0.00	227.00	4.5	3,914	0.11%
2024/01/04	10.8	233.15	0	0.00	231.00	10.8	3,860	0.28%
2024/01/03	10	247.00	0	0.00	243.00	10	3,772	0.27%
2023/12/29	1	251.00	0	250.75	251.50	1	3,818	0.03%
2023/12/28	1	247.01	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	1	249.00	3.1	248.04	247.50	-2.1	3,883	-0.05%
2023/12/25	0.2	245.50	0	246.00	246.00	0.2	3,936	0.00%
2023/12/22	0	243.00	0	0.00	241.50	0	3,974	0.00%
2023/12/21	3	244.83	0	0.00	244.50	3	3,952	0.08%
2023/12/20	0	245.50	2	246.01	245.50	-2	3,964	-0.05%
2023/12/19	0.1	246.25	1	244.50	244.50	-0.9	3,977	-0.02%
2023/12/18	0	0.00	5	248.60	251.50	-5	3,974	-0.13%
2023/12/15	1	255.50	1.5	253.34	252.50	-0.5	4,052	-0.01%
2023/12/14	1	250.50	0.1	251.93	252.00	0.9	4,078	0.02%
2023/12/13	1	249.00	2	249.25	250.00	-1	4,157	-0.02%
2023/12/12	2	248.50	0	250.00	248.00	2	4,381	0.05%
2023/12/11	0	0.00	5.1	252.02	252.50	-5.1	4,415	-0.12%
2023/12/08	0	0.00	2	249.75	250.00	-2	4,443	-0.05%
2023/12/07	0	248.00	0	0.00	247.00	0	4,529	0.00%
2023/12/06	5	252.10	5	250.61	249.00	0	4,527	0.00%
2023/12/05	2.1	254.39	5.4	252.42	252.50	-3.3	4,476	-0.07%
2023/12/04	4	247.34	8.2	247.70	250.50	-4.1	4,364	-0.09%
2023/12/01	0.1	245.20	0.1	249.41	249.50	-0.1	4,269	0.00%
2023/11/30	1	247.02	1	248.00	248.00	0	4,251	0.00%
2023/11/29	1	245.00	3	247.84	251.00	-2	4,252	-0.05%
2023/11/28	12	241.84	4.2	242.58	245.00	7.8	4,208	0.19%
2023/11/27	0	0.00	0.1	239.50	239.00	-0.1	4,170	0.00%
2023/11/24	0.1	238.50	2.6	238.99	238.00	-2.4	4,195	-0.06%
2023/11/22	0.4	238.25	0	239.00	237.00	0.4	4,265	0.01%
2023/11/21	4	242.00	4.2	242.85	242.50	-0.2	4,264	0.00%
2023/11/20	1	238.00	4.6	239.24	239.00	-3.6	4,280	-0.08%
2023/11/17	3	236.00	1.3	237.76	237.00	1.8	4,269	0.04%
2023/11/16	7	238.14	4.8	238.25	238.50	2.3	4,271	0.05%
2023/11/15	7	235.00	9.5	236.47	235.50	-2.5	4,240	-0.06%
2023/11/14	0	231.50	0.1	233.20	230.50	-0.1	4,201	0.00%
2023/11/13	0	0.00	1.4	232.30	230.50	-1.4	4,221	-0.03%
2023/11/10	0.3	223.61	0.4	228.12	228.00	-0.1	4,226	0.00%
2023/11/09	7.4	228.55	6.3	231.43	227.50	1.1	4,200	0.03%
2023/11/08	2.1	232.94	0	0.00	231.00	2.1	4,201	0.05%
2023/11/07	2.2	232.78	1	233.00	232.50	1.2	4,181	0.03%
2023/11/06	0	236.50	4.8	236.96	237.00	-4.8	4,201	-0.12%
2023/11/03	10.1	234.15	3	236.66	232.50	7.1	4,199	0.17%
2023/11/02	3	244.00	3	246.00	243.00	0	4,130	0.00%
2023/11/01	0	0.00	0.2	239.42	240.00	-0.2	4,126	0.00%
2023/10/31	3	235.00	9	236.89	236.00	-6	4,181	-0.14%
2023/10/30	2.1	231.78	1	235.00	232.00	1.1	4,263	0.03%
2023/10/27	3.2	233.31	4.1	233.01	233.50	-0.9	4,309	-0.02%
2023/10/26	9.4	230.15	0	0.00	229.00	9.4	4,322	0.22%
2023/10/25	1.1	239.43	0	0.00	238.00	1.1	4,282	0.02%
2023/10/24	2.2	235.29	1	237.50	238.00	1.2	4,327	0.03%
2023/10/23	1	237.02	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0.2	240.50	0	0.00	239.50	0.2	4,398	0.00%
2023/10/19	5.6	243.96	0	246.00	242.50	5.6	4,421	0.13%
2023/10/18	0.1	251.40	0	0.00	250.50	0.1	4,439	0.00%
2023/10/17	1	256.00	1	258.00	255.50	0	4,458	0.00%
2023/10/16	1	251.00	1	253.00	253.00	0	4,580	0.00%
2023/10/13	1	256.50	1	259.50	257.00	0	4,789	0.00%
2023/10/12	1	256.51	0	0.00	256.50	1	4,835	0.02%
2023/10/11	3	257.33	5	259.00	260.00	-2	4,923	-0.04%
2023/10/06	3.1	254.13	0	0.00	251.50	3.1	5,040	0.06%
2023/10/05	2	261.99	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1.1	256.82	2	260.25	264.00	-0.9	5,058	-0.02%
2023/10/03	1.1	262.60	0	0.00	262.00	1.1	5,070	0.02%
2023/10/02	1	268.50	1.1	271.40	267.50	-0.1	5,179	0.00%
2023/09/28	3.5	267.30	3	268.83	266.50	0.5	5,182	0.01%
2023/09/27	1.1	261.64	1	264.00	265.00	0.1	5,166	0.00%
2023/09/26	0	264.00	1	265.00	263.00	-1	5,193	-0.02%
2023/09/25	1	268.01	4	270.00	269.00	-3	5,186	-0.06%
2023/09/22	3	260.16	10	263.05	267.00	-7	5,138	-0.14%
2023/09/21	0	0.00	1	262.50	263.50	-1	5,088	-0.02%
2023/09/20	8	262.00	2	266.25	260.50	6	5,100	0.12%
2023/09/19	2	273.50	2	274.75	271.00	0	5,047	0.00%
2023/09/18	2.1	270.54	0.4	270.14	272.50	1.6	4,983	0.03%
2023/09/15	6.3	270.82	12	268.21	272.00	-5.8	4,889	-0.12%
2023/09/14	2	259.25	4	258.25	259.00	-2	4,683	-0.04%
2023/09/13	3	259.17	1	259.00	257.50	2	4,665	0.04%
2023/09/12	2	255.75	22	257.80	260.50	-20	4,689	-0.43%
2023/09/11	1	248.50	1.1	250.00	251.00	-0.1	4,724	0.00%
2023/09/08	2	248.25	0	0.00	249.00	2	4,791	0.04%
2023/09/07	0	250.00	2	249.75	250.00	-2	4,860	-0.04%
2023/09/06	1	248.00	1	249.50	249.00	0	4,890	0.00%
2023/09/05	1	247.50	1	249.50	248.00	0	4,945	0.00%
2023/09/04	1	241.50	2.1	244.67	250.00	-1.1	5,054	-0.02%
2023/09/01	1	241.50	0	0.00	243.00	1	5,138	0.02%
2023/08/31	1	241.51	1	243.50	241.50	0	5,234	0.00%
2023/08/30	3	242.50	5	243.80	243.00	-2	5,299	-0.04%
2023/08/29	1	243.50	2	242.75	244.00	-1	5,405	-0.02%
2023/08/28	1	237.00	0.1	235.37	236.50	0.9	5,416	0.02%
2023/08/25	0.4	232.85	0	0.00	231.00	0.4	5,489	0.01%
2023/08/24	2.1	238.11	3	236.50	239.50	-0.9	5,579	-0.02%
2023/08/23	0	0.00	0.1	230.50	230.50	-0.1	5,698	0.00%
2023/08/21	3	228.17	0.1	230.00	228.00	2.9	6,151	0.05%
2023/08/18	1	232.02	0.1	231.50	231.00	0.9	6,247	0.01%
2023/08/17	0.1	235.04	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0	0.00	1	240.50	236.00	-1	6,441	-0.02%
2023/08/15	0	0.00	2	235.01	236.50	-2	6,553	-0.03%
2023/08/14	2.2	230.46	1.2	234.18	232.00	1	6,639	0.02%
2023/08/11	2	240.25	0	0.00	238.50	2	6,726	0.03%
2023/08/10	3.3	240.70	0	244.00	238.50	3.3	6,828	0.05%
2023/08/09	3	247.50	1	248.00	247.00	2	6,830	0.03%
2023/08/08	8.2	245.82	1	248.00	245.00	7.2	6,867	0.11%
2023/08/07	3.1	252.81	1	252.00	250.50	2.1	6,877	0.03%
2023/08/04	1.2	250.01	5	248.00	252.50	-3.8	6,923	-0.05%
2023/08/02	5.3	254.50	4	252.50	251.50	1.3	7,040	0.02%
2023/08/01	4	252.36	1.2	248.83	249.50	2.8	7,091	0.04%
2023/07/31	5.2	252.77	2	251.75	248.00	3.2	7,135	0.04%
2023/07/28	0.1	255.00	0	256.50	254.50	0.1	7,229	0.00%
2023/07/27	6.2	252.52	2	249.75	250.00	4.2	7,271	0.06%
2023/07/25	2.1	264.36	1	258.74	258.00	1	7,480	0.01%
2023/07/21	0.6	260.62	3.1	260.05	258.00	-2.5	7,599	-0.03%
2023/07/20	0	0.00	0.1	267.50	267.00	-0.1	7,689	0.00%
2023/07/19	3.1	271.55	6.1	271.88	266.50	-2.9	7,723	-0.04%
2023/07/18	1	278.00	11.1	275.53	275.50	-10.1	7,678	-0.13%
2023/07/17	1.2	262.49	1.2	264.67	262.50	0	7,491	0.00%
2023/07/14	3	267.82	16.3	268.80	266.00	-13.3	7,540	-0.18%
2023/07/13	2.1	267.83	13	264.47	264.50	-10.9	7,468	-0.15%
2023/07/12	17	253.44	4.1	253.61	254.50	12.9	7,352	0.18%
2023/07/11	0.2	248.00	1	246.00	247.00	-0.8	7,336	-0.01%
2023/07/10	9.6	244.96	0	248.00	243.50	9.6	7,441	0.13%
2023/07/07	9.3	248.15	0	248.00	246.50	9.3	7,447	0.12%
2023/07/06	7.4	257.91	1	260.00	255.50	6.4	7,352	0.09%
2023/07/05	6	264.08	0	0.00	261.50	6	7,356	0.08%
2023/07/04	2	262.02	0	0.00	262.00	2	7,334	0.03%
2023/07/03	1	268.00	0.1	269.50	270.00	0.9	7,384	0.01%
2023/06/30	0	262.00	0	0.00	264.00	0	7,531	0.00%
2023/06/29	1	262.51	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1.1	262.19	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	1	270.52	0	0.00	268.50	1	7,779	0.01%
2023/06/26	0.1	275.37	0.3	275.95	275.00	-0.2	7,818	0.00%
2023/06/21	2.3	279.06	1.1	279.08	278.00	1.2	8,025	0.01%
2023/06/20	0	283.00	0	282.00	281.50	0	8,127	0.00%
2023/06/19	0	278.25	0	0.00	278.00	0	8,249	0.00%
2023/06/16	2	280.25	6	280.33	279.50	-4	8,322	-0.05%
2023/06/15	3.1	287.24	2.1	282.40	281.00	1	8,296	0.01%
2023/06/14	3.1	293.85	8	294.00	293.50	-4.9	8,249	-0.06%
2023/06/13	0.3	291.50	0	291.00	293.00	0.3	8,253	0.00%
2023/06/12	0	0.00	6	285.42	286.00	-6	8,243	-0.07%
2023/06/09	5.1	284.49	1	283.00	284.50	4.1	8,308	0.05%
2023/06/08	16.2	282.61	3	283.83	282.00	13.2	8,401	0.16%
2023/06/07	4	294.48	7	291.35	290.00	-3	8,463	-0.04%
2023/06/06	7	297.79	5	296.50	296.50	2	8,514	0.02%
2023/06/05	6.1	306.75	1	305.00	305.00	5.1	8,504	0.06%
2023/06/02	6	305.67	1	304.00	308.00	5	8,495	0.06%
2023/05/31	1	299.99	0	0.00	303.00	1	8,667	0.01%
2023/05/30	4	296.75	3.8	295.00	294.00	0.2	8,725	0.00%
2023/05/29	8	303.44	3.2	300.13	302.50	4.8	8,686	0.06%
2023/05/26	8	306.69	10	305.50	303.00	-2	8,597	-0.02%
2023/05/25	3	301.17	11	302.41	302.50	-8	8,464	-0.09%
2023/05/24	1	287.00	1	291.00	292.00	0	8,223	0.00%
2023/05/23	1	282.00	3	285.00	289.00	-2	8,138	-0.02%
2023/05/22	4.2	282.10	3	282.33	281.50	1.2	8,079	0.01%
2023/05/19	1	290.00	5.1	290.33	293.00	-4.1	7,965	-0.05%
2023/05/18	3.1	286.19	2	292.25	285.50	1.1	7,929	0.01%
2023/05/17	5	288.80	4	288.63	286.50	1	7,927	0.01%
2023/05/16	3	289.17	7.4	290.10	288.50	-4.4	7,854	-0.06%
2023/05/15	1	283.50	0	280.50	281.00	1	7,773	0.01%
2023/05/12	2	285.00	6	281.25	287.00	-4	7,789	-0.05%
2023/05/11	4	282.38	2	284.00	278.00	2	7,758	0.03%
2023/05/10	5	282.90	2	286.00	282.50	3	7,761	0.04%
2023/05/09	2	286.00	8	285.31	287.50	-6	7,767	-0.08%
2023/05/08	1	280.00	5.1	284.48	281.00	-4.1	7,773	-0.05%
2023/05/05	1	276.00	1.1	277.43	277.50	-0.1	7,758	0.00%
2023/05/04	1	269.49	6	268.00	272.50	-5	7,857	-0.06%
2023/05/02	5	278.10	8	277.13	277.50	-3	7,915	-0.04%
2023/04/28	1	273.50	10	274.75	274.50	-9	7,942	-0.11%
2023/04/27	2	265.01	5	266.40	266.50	-3	7,815	-0.04%
2023/04/26	0	0.00	6.1	265.92	269.00	-6.1	7,812	-0.08%
2023/04/25	5.1	268.40	1.1	266.33	258.00	4	7,838	0.05%
2023/04/24	3	266.00	1.4	264.78	268.50	1.6	7,743	0.02%
2023/04/21	1	260.00	2.5	260.20	260.00	-1.5	7,734	-0.02%
2023/04/20	3	255.00	1	255.00	255.00	2	7,732	0.03%
2023/04/19	12.6	256.67	3	257.67	254.00	9.6	7,858	0.12%
2023/04/18	1	266.50	1	263.00	263.00	0	7,907	0.00%
2023/04/17	1	262.49	3	260.36	264.50	-2	8,079	-0.02%
2023/04/14	1.2	262.64	3	262.67	263.00	-1.8	8,253	-0.02%
2023/04/13	5.2	264.59	3	265.50	264.00	2.2	8,265	0.03%
2023/04/12	7.1	272.71	5	273.00	274.50	2.1	8,201	0.03%
2023/04/11	2	275.50	1	274.51	274.00	1	8,246	0.01%
2023/04/10	1	273.00	2.1	274.13	275.50	-1.1	8,270	-0.01%
2023/04/07	5	275.00	3	275.00	274.00	2	8,272	0.02%
2023/04/06	5	273.20	3	273.83	274.50	2	8,283	0.02%
2023/03/31	7	284.57	2	284.75	283.00	5	8,310	0.06%
2023/03/30	1	276.51	4	279.13	281.00	-3	8,315	-0.04%
2023/03/29	5	274.50	3	272.50	272.00	2	8,478	0.02%
2023/03/28	15	277.66	14	279.75	273.50	1	8,836	0.01%
2023/03/27	8	286.00	9	284.27	285.50	-1	8,862	-0.01%
2023/03/24	3	286.01	11	286.86	286.50	-8	9,014	-0.09%
2023/03/23	5	278.29	1.1	278.72	280.50	3.9	8,871	0.04%
2023/03/22	4	276.25	6	276.50	275.50	-2	8,921	-0.02%
2023/03/21	3	266.85	7	268.29	269.00	-4	8,944	-0.04%
2023/03/20	4	263.00	2	263.25	262.50	2	8,933	0.02%
2023/03/17	5	263.50	1	263.00	261.00	4	9,094	0.04%
2023/03/16	3	259.50	6	259.42	259.00	-3	9,229	-0.03%
2023/03/15	1	264.00	2	262.00	259.50	-1	9,580	-0.01%
2023/03/14	5	261.80	3	261.00	260.00	2	9,712	0.02%
2023/03/13	4	259.49	6.1	264.60	266.00	-2.1	9,889	-0.02%
2023/03/10	13	262.88	10	266.80	260.00	3	9,931	0.03%
2023/03/09	10.1	265.47	8.2	267.20	266.50	1.9	10,174	0.02%
2023/03/08	1	263.50	8.2	260.73	263.00	-7.2	10,063	-0.07%
2023/03/07	2	256.51	5	258.50	258.50	-3	10,084	-0.03%
2023/03/06	8.1	261.31	6.1	261.57	261.00	2	10,128	0.02%
2023/03/03	9	259.89	11.2	260.12	259.00	-2.2	10,261	-0.02%
2023/03/02	4	248.99	7.4	248.99	250.50	-3.4	10,165	-0.03%
2023/03/01	5	235.01	4.1	236.07	240.50	1	10,116	0.01%
2023/02/24	9.4	238.23	4.4	235.82	235.00	5	10,158	0.05%
2023/02/23	4	241.13	4	241.50	243.00	0	10,183	0.00%
2023/02/22	5	240.71	1	241.04	240.00	4	10,408	0.04%
2023/02/21	2	244.50	7	246.71	247.00	-5	10,602	-0.05%
2023/02/20	2	246.98	1	246.50	244.00	1	10,845	0.01%
2023/02/17	2	245.00	1	244.50	245.50	1	11,153	0.01%
2023/02/16	3.4	246.27	2	247.00	247.50	1.4	11,793	0.01%
2023/02/15	1	235.52	2	238.58	244.00	-1	11,900	-0.01%
2023/02/14	1.1	239.82	3	237.17	238.50	-1.9	11,952	-0.02%
2023/02/13	3	234.69	1	235.50	233.00	2	12,322	0.02%
2023/02/10	3	238.51	2	241.99	237.00	1	12,572	0.01%
2023/02/09	1.1	242.23	0	0.00	243.00	1.1	12,694	0.01%
2023/02/08	6	244.83	3	244.00	244.00	3	12,976	0.02%
2023/02/07	0	240.50	2	242.01	244.00	-2	13,058	-0.02%
2023/02/06	8	241.56	17.3	241.59	239.00	-9.3	13,207	-0.07%
2023/02/03	9	257.00	5	259.20	255.00	4	13,161	0.03%
2023/02/02	6	259.83	10.1	261.87	264.50	-4.1	13,207	-0.03%
2023/02/01	6	255.74	12.3	253.45	255.50	-6.3	13,225	-0.05%
2023/01/31	2	243.00	5	243.80	243.00	-3	13,197	-0.02%
2023/01/30	10.1	244.15	7.2	245.68	246.00	2.9	13,404	0.02%
2023/01/17	2	231.25	1	234.50	234.50	1	13,495	0.01%
2023/01/16	1	233.00	2.1	232.05	233.00	-1.1	13,839	-0.01%
2023/01/13	2.4	234.70	3.1	237.47	230.00	-0.7	14,000	0.00%
2023/01/12	5.2	234.45	9	234.89	232.00	-3.8	14,152	-0.03%
2023/01/11	12	235.29	0	0.00	234.00	12	14,447	0.08%
2023/01/10	6	233.75	3	232.69	236.50	3	14,660	0.02%
2023/01/09	13	234.81	17.2	234.00	236.00	-4.2	14,843	-0.03%
2023/01/06	10.1	223.71	9.1	224.72	227.50	1	14,819	0.01%
2023/01/05	16.4	222.84	24	219.07	219.50	-7.7	14,815	-0.05%
2023/01/04	34.1	227.15	34	225.21	223.00	0.1	14,728	0.00%
2023/01/03	13	225.93	12	232.33	233.00	1	14,662	0.01%
2022/12/30	1.2	228.49	1	234.50	227.00	0.2	14,732	0.00%
2022/12/29	0	230.00	0	0.00	231.00	0	14,768	0.00%
2022/12/28	1.7	234.05	0	0.00	231.50	1.7	14,913	0.01%
2022/12/27	4.2	240.33	3	239.50	238.00	1.2	15,074	0.01%
2022/12/26	1.2	238.03	1	237.00	237.00	0.2	15,149	0.00%
2022/12/23	10.1	240.18	10	241.75	242.00	0.1	15,276	0.00%
2022/12/22	10	239.35	14.1	241.54	243.00	-4	15,283	-0.03%
2022/12/21	12.1	236.05	10.1	235.77	237.00	2	15,279	0.01%
2022/12/20	38.2	248.84	27.5	241.31	241.50	10.7	15,189	0.07%
2022/12/19	6.1	260.06	2	257.00	257.00	4.1	14,930	0.03%
2022/12/16	10	262.20	7	262.21	260.00	3	14,855	0.02%
2022/12/15	0.5	272.18	0	0.00	274.00	0.5	14,757	0.00%
2022/12/14	5	272.80	10	273.35	274.00	-5	14,743	-0.03%
2022/12/13	6	272.51	1	281.50	270.00	5	14,790	0.03%
2022/12/12	2	279.00	2	280.25	281.00	0	14,675	0.00%
2022/12/09	5	290.84	5	288.20	281.50	0	14,751	0.00%
2022/12/08	3	282.49	8	283.01	287.00	-5	14,641	-0.03%
2022/12/07	35.1	287.86	17.1	288.15	278.50	18	14,622	0.12%
2022/12/06	4.1	307.43	6	310.08	304.50	-2	14,293	-0.01%
2022/12/05	3.1	303.11	7.2	306.79	310.50	-4.2	14,155	-0.03%
2022/12/02	2	290.50	6	293.15	295.50	-4	13,957	-0.03%
2022/12/01	2.1	288.91	7.3	288.21	286.50	-5.2	13,977	-0.04%
2022/11/30	2	268.50	2	269.50	269.50	0	13,656	0.00%
2022/11/29	2	267.76	2.1	267.05	267.00	0	13,768	0.00%
2022/11/25	5	274.70	18.2	274.01	271.00	-13.2	14,066	-0.09%
2022/11/24	8	267.19	5.2	265.43	270.00	2.8	13,891	0.02%
2022/11/23	2.1	260.77	1	259.50	259.00	1.1	13,814	0.01%
2022/11/22	2	262.00	4	261.13	262.00	-2	13,857	-0.01%
2022/11/21	1	259.00	1	261.01	261.00	0	13,867	0.00%
2022/11/18	29.1	264.12	4	261.49	258.00	25.1	13,855	0.18%
2022/11/17	4	270.74	3.3	268.76	267.50	0.7	13,777	0.01%
2022/11/16	4.3	268.04	4.2	265.96	272.50	0.1	13,810	0.00%
2022/11/15	4.1	263.27	8.1	264.99	270.50	-4	13,909	-0.03%
2022/11/14	10.2	261.08	8.4	263.41	263.00	1.8	13,834	0.01%
2022/11/11	0	0.00	6.4	256.50	256.50	-6.4	13,368	-0.05%
2022/11/10	6	233.25	9	233.45	233.50	-3	13,309	-0.02%
2022/11/09	2	228.03	9.3	229.07	234.50	-7.3	13,340	-0.05%
2022/11/08	10	220.75	6.2	220.71	219.00	3.8	13,260	0.03%
2022/11/07	5	214.20	9	215.94	214.50	-4	13,156	-0.03%
2022/11/04	8.1	212.37	3	216.17	217.00	5.1	13,147	0.04%
2022/11/03	2	214.75	1	217.00	217.00	1	12,958	0.01%
2022/11/02	0	209.50	2.3	214.76	217.50	-2.3	12,985	-0.02%
2022/11/01	1.1	209.91	1	208.00	208.50	0.1	12,849	0.00%
2022/10/31	3	210.50	5	212.80	211.50	-2	12,874	-0.02%
2022/10/28	6	208.58	7	208.36	208.50	-1	12,879	-0.01%
2022/10/27	4	203.51	5	205.20	207.00	-1	12,750	-0.01%
2022/10/26	4	203.87	3	199.83	199.50	1	12,741	0.01%
2022/10/25	7	207.57	4	208.75	207.00	3	12,665	0.02%
2022/10/24	1	207.50	18.1	209.09	207.50	-17.1	12,654	-0.14%
2022/10/21	17	200.06	11	199.27	195.00	6	12,710	0.05%
2022/10/20	28	199.46	27	198.85	199.50	1	12,735	0.01%
2022/10/19	26	205.21	35	206.79	205.00	-9	12,665	-0.07%
2022/10/18	14	199.14	9	200.06	201.00	5	12,497	0.04%
2022/10/17	8	191.62	7	188.14	195.00	1	12,474	0.01%
2022/10/14	2	193.00	2	194.75	195.50	0	12,509	0.00%
2022/10/13	5	179.00	1	183.00	178.00	4	12,619	0.03%
2022/10/11	4	191.75	3	189.16	187.50	1	12,616	0.01%
2022/10/07	3	205.83	1	208.00	204.00	2	12,604	0.02%
2022/10/06	3	201.68	5	201.73	207.00	-2	12,628	-0.02%
2022/10/05	3	202.35	2	200.50	200.50	1	12,668	0.01%
2022/10/04	4	192.50	3	197.50	198.00	1	12,570	0.01%
2022/10/03	3.1	186.89	1	191.50	188.50	2.1	12,519	0.02%
2022/09/30	1	189.00	8	188.50	189.00	-7	12,630	-0.06%
2022/09/29	0	188.00	5	187.70	186.00	-5	12,684	-0.04%
2022/09/28	0	194.67	5	190.80	187.00	-5	12,715	-0.04%
2022/09/27	4	199.25	1	193.50	200.00	3	12,759	0.02%
2022/09/26	10.1	196.22	4	197.75	193.00	6.1	12,737	0.05%
2022/09/23	1.1	208.89	3	206.33	205.00	-1.9	12,722	-0.02%
2022/09/22	3.1	208.53	0	0.00	207.00	3.1	12,698	0.02%
2022/09/21	5	215.51	1	214.50	216.00	4	12,641	0.03%
2022/09/20	9.1	219.94	3	218.39	220.50	6.1	12,644	0.05%
2022/09/19	3	225.00	4	223.38	222.00	-1	12,513	-0.01%
2022/09/16	15.2	224.83	19	222.79	221.50	-3.8	12,492	-0.03%
2022/09/15	15.1	229.72	8	232.56	228.00	7.1	12,403	0.06%
2022/09/14	3.4	228.07	3.1	228.17	229.50	0.3	12,408	0.00%
2022/09/13	6.3	242.57	5	244.50	240.00	1.3	12,285	0.01%
2022/09/12	1.1	246.66	0.1	250.00	246.50	1	12,262	0.01%
2022/09/08	9	242.00	9	244.67	242.00	0	12,336	0.00%
2022/09/07	8	240.08	6	241.27	242.00	2	12,397	0.02%
2022/09/06	5.1	253.10	2	251.50	250.50	3.1	12,319	0.02%
2022/09/05	1	248.50	3	251.83	247.50	-2	12,305	-0.02%
2022/09/02	5.2	245.86	3	245.50	243.00	2.2	12,206	0.02%
2022/09/01	11.5	252.04	6.3	247.70	244.50	5.3	12,032	0.04%
2022/08/31	5	266.00	2.1	267.65	270.50	2.9	11,794	0.02%
2022/08/30	6.1	266.73	7	266.16	267.50	-1	11,767	-0.01%
2022/08/29	5.2	259.52	2	261.75	266.50	3.2	11,715	0.03%
2022/08/26	2	280.25	5.1	281.41	278.00	-3.1	11,605	-0.03%
2022/08/25	4	275.00	4.1	277.10	276.00	-0.1	11,562	0.00%
2022/08/24	9.1	271.69	9.1	271.40	270.00	0	11,603	0.00%
2022/08/23	6.2	278.84	2	277.25	274.00	4.2	11,453	0.04%
2022/08/22	24	296.10	23.1	293.11	288.00	0.9	11,245	0.01%
2022/08/19	26.1	288.43	17.1	287.62	295.00	9	10,925	0.08%
2022/08/18	5.2	274.17	12.1	278.13	281.50	-6.8	10,763	-0.06%
2022/08/17	16.2	279.46	10	278.85	278.00	6.2	10,705	0.06%
2022/08/16	9	279.83	0	0.00	277.00	9	10,591	0.09%
2022/08/15	2.1	278.58	15.1	277.42	282.00	-13	10,432	-0.12%
2022/08/12	3	262.83	8.1	261.02	261.50	-5.1	10,094	-0.05%
2022/08/11	3	255.83	30	254.93	254.00	-27	9,930	-0.27%
2022/08/10	15	248.47	6	251.49	245.50	9	9,778	0.09%
2022/08/09	14.3	247.97	15	250.47	249.00	-0.7	9,654	-0.01%
2022/08/08	2	241.25	1	246.50	246.50	1	9,525	0.01%
2022/08/05	6.2	242.81	21	246.57	244.00	-14.8	9,468	-0.16%
2022/08/04	31.1	235.36	26	234.83	234.50	5.1	9,353	0.05%
2022/08/03	3	235.50	4	234.38	234.00	-1	9,176	-0.01%
2022/08/02	5	234.10	3	234.50	238.00	2	9,128	0.02%
2022/08/01	11.1	235.10	14	237.93	243.50	-2.9	8,992	-0.03%
2022/07/29	8.1	242.65	6	244.26	240.50	2.1	8,840	0.02%
2022/07/28	39.5	242.44	26	240.56	238.50	13.5	8,673	0.16%
2022/07/27	1	262.50	1	264.00	263.50	0	8,248	0.00%
2022/07/26	3.1	266.64	6	256.42	254.50	-2.9	7,993	-0.04%
2022/07/25	10	277.50	2	278.00	272.00	8	7,811	0.10%
2022/07/22	41.1	284.06	11.2	281.54	278.50	29.9	7,679	0.39%
2022/07/21	14	271.79	11	275.02	282.00	3	7,498	0.04%
2022/07/20	1.1	265.07	3	262.17	266.50	-2	7,230	-0.03%
2022/07/19	5.1	257.26	8	254.06	253.00	-3	7,063	-0.04%
2022/07/18	6.1	256.45	4	256.63	259.00	2.1	7,012	0.03%
2022/07/15	8	249.25	13	250.81	253.50	-5	6,872	-0.07%
2022/07/14	5	240.20	5	240.60	247.00	0	6,744	0.00%
2022/07/13	3	246.83	4	251.75	242.00	-1	6,583	-0.02%
2022/07/12	1.1	242.39	3	241.35	238.50	-2	6,465	-0.03%
2022/07/11	7	254.71	41	251.45	248.50	-34	6,373	-0.53%
2022/07/08	68	259.73	43	256.64	262.00	25	6,216	0.40%
2022/07/07	18	250.45	6	245.50	251.50	12	5,992	0.20%
2022/07/06	3	241.51	2	246.00	243.00	1	5,833	0.02%
2022/07/05	4	244.98	2	255.00	247.00	2	5,761	0.04%
2022/07/04	0	247.33	1	249.17	244.00	-1	5,570	-0.02%
2022/07/01	3	253.33	0	0.00	244.00	3	5,428	0.06%
2022/06/30	0.5	262.93	0	0.00	260.50	0.5	5,294	0.01%
2022/06/29	1	281.48	1	273.00	273.50	0	5,213	0.00%
2022/06/28	8	294.56	1	290.50	289.50	7	5,134	0.14%
2022/06/27	0	0.00	2.2	302.31	312.50	-2.2	5,099	-0.04%
2022/06/24	5.1	287.31	1	292.50	284.50	4.1	5,038	0.08%
2022/06/23	0	287.50	3	286.00	286.50	-3	4,981	-0.06%
2022/06/22	31	295.29	35	307.69	294.00	-4	4,931	-0.08%
2022/06/21	2.1	304.26	1.3	310.48	314.00	0.8	4,846	0.02%
2022/06/20	3	310.33	1	315.50	299.00	2	4,812	0.04%
2022/06/17	33	315.74	31.1	315.60	316.00	1.9	4,736	0.04%
2022/06/16	31	317.55	29.6	327.98	316.00	1.4	4,613	0.03%
2022/06/15	3.2	328.12	3	332.48	329.50	0.2	4,489	0.00%
2022/06/14	8.1	343.21	7	338.86	343.00	1.1	4,421	0.02%
2022/06/13	0	346.56	6	345.50	345.00	-6	4,377	-0.14%
2022/06/10	2.1	362.50	7	361.34	365.00	-4.9	4,379	-0.11%
2022/06/09	1	372.50	1	369.00	372.00	0	4,350	0.00%
2022/06/08	3	366.50	0.4	368.00	365.00	2.6	4,333	0.06%
2022/06/07	0	369.00	0.1	370.00	367.50	-0.1	4,335	0.00%
2022/06/06	3	376.00	1	378.47	373.00	2	4,331	0.05%
2022/06/02	2	364.55	2.6	387.72	372.00	-0.6	4,373	-0.01%
2022/06/01	9.3	377.86	1	373.00	371.00	8.3	4,385	0.19%
2022/05/31	3	391.51	0	0.00	394.50	3	4,295	0.07%
2022/05/30	6.1	393.93	7	395.50	395.00	-0.9	4,324	-0.02%
2022/05/27	1	379.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	6	371.79	1	378.00	368.00	5	4,372	0.11%
2022/05/25	6.1	384.75	6	364.00	381.00	0.1	4,314	0.00%
2022/05/24	0.1	387.26	6	384.33	380.00	-5.9	4,219	-0.14%
2022/05/23	1	396.50	0	0.00	397.50	1	4,195	0.02%
2022/05/20	0.1	403.50	0	0.00	401.50	0.1	4,207	0.00%
2022/05/19	2	404.99	0	0.00	407.50	2	4,241	0.05%
2022/05/18	0	0.00	0.1	412.50	414.00	-0.1	4,263	0.00%
2022/05/17	0.1	407.50	0	0.00	407.50	0.1	4,259	0.00%
2022/05/16	0.1	403.50	5	406.79	401.00	-5	4,301	-0.12%
2022/05/13	0	0.00	4	396.99	398.00	-4	4,277	-0.09%
2022/05/12	3	387.83	0	0.00	381.00	3	4,265	0.07%
2022/05/11	2	392.01	0	0.00	391.00	2	4,229	0.05%
2022/05/10	1	399.00	0	0.00	404.00	1	4,228	0.02%
2022/05/09	2	400.00	0	441.00	395.00	2	4,273	0.05%
2022/05/06	1	399.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	418.00	0	416.00	418.00	0	4,332	0.00%
2022/05/03	2	400.00	0	0.00	399.50	2	4,350	0.05%
2022/04/29	2	407.49	4	403.16	404.00	-2	4,417	-0.05%
2022/04/28	1	396.58	0	0.00	395.00	1	4,424	0.02%
2022/04/26	4	414.00	0	0.00	406.00	4	4,382	0.09%
2022/04/25	4.2	417.97	6	407.08	406.50	-1.9	4,401	-0.04%
2022/04/22	3	443.00	4	439.13	434.50	-1	4,379	-0.02%
2022/04/21	0	0.00	1	463.00	462.50	-1	4,380	-0.02%
2022/04/20	0	0.00	1	456.00	458.50	-1	4,406	-0.02%
2022/04/19	0	0.00	0	451.50	449.00	0	4,421	0.00%
2022/04/18	2	443.00	2	438.50	440.50	0	4,468	0.00%
2022/04/15	3.1	443.44	2	448.00	441.00	1.1	4,550	0.02%
2022/04/13	2	459.00	2	463.00	466.00	0	4,553	0.00%
2022/04/12	2.1	460.89	3	455.00	454.00	-1	4,575	-0.02%
2022/04/11	7.3	471.04	2	482.00	455.00	5.3	4,551	0.12%
2022/04/08	2.1	502.14	2	499.25	498.00	0.1	4,520	0.00%
2022/04/07	1	509.00	1	524.00	509.00	0	4,488	0.00%
2022/04/06	1.1	512.09	0	0.00	516.00	1.1	4,446	0.02%
2022/04/01	1	519.00	2	520.50	526.00	-1	4,428	-0.02%
2022/03/31	1	523.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	1	536.00	2.1	536.96	537.00	-1.1	4,433	-0.02%
2022/03/28	1.1	511.05	0	0.00	511.00	1.1	4,429	0.02%
2022/03/24	1	512.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	2	515.00	514.00	-2	4,439	-0.05%
2022/03/22	1	490.00	0	496.00	490.00	1	4,435	0.02%
2022/03/21	0	0.00	1	485.00	488.50	-1	4,483	-0.02%
2022/03/16	0	0.00	2	461.50	460.00	-2	4,481	-0.04%
2022/03/15	3	462.00	4	458.25	458.50	-1	4,464	-0.02%
2022/03/14	1	488.50	0	0.00	485.00	1	4,419	0.02%
2022/03/11	2	497.70	0	491.00	489.00	2	4,433	0.05%
2022/03/10	0	498.50	1	502.00	498.50	-1	4,467	-0.02%
2022/03/09	3	485.00	1	491.00	486.50	2	4,471	0.04%
2022/03/08	0	485.00	0	500.00	475.50	0	4,524	0.00%
2022/03/07	3.2	502.27	0	0.00	494.50	3.2	4,516	0.07%
2022/03/04	0	0.00	1	538.05	547.00	-1	4,550	-0.02%
2022/03/03	2	545.36	0	0.00	535.00	2	4,564	0.04%
2022/03/01	0	0.00	0	552.00	539.00	0	4,670	0.00%
2022/02/25	0	0.00	0	527.00	524.00	0	4,634	0.00%
2022/02/24	1	530.00	1	525.00	512.00	0	4,608	0.00%
2022/02/22	0	524.00	1	516.00	521.00	-1	4,598	-0.02%
2022/02/21	0.1	536.00	2	540.49	533.00	-1.9	4,628	-0.04%
2022/02/18	0	0.00	0	535.00	536.00	0	4,626	0.00%
2022/02/17	0	527.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	0	528.00	0	520.00	528.00	0	4,739	0.00%
2022/02/15	0	502.00	0	506.00	502.00	0	4,807	0.00%
2022/02/14	21	498.81	21	495.29	496.00	0	4,926	0.00%
2022/02/11	1	519.00	2	513.00	514.00	-1	5,001	-0.02%
2022/02/10	2	524.00	0	0.00	516.00	2	5,059	0.04%
2022/02/09	2	513.50	2	521.00	526.00	0	5,105	0.00%
2022/02/08	1	492.00	5	491.80	506.00	-4	5,149	-0.08%
2022/02/07	5	480.70	4	483.61	478.00	1	5,192	0.02%
2022/01/26	2	483.50	2	480.25	472.00	0	5,269	0.00%
2022/01/25	4	483.62	3	482.00	477.00	1	5,410	0.02%
2022/01/24	0	0.00	1	491.50	496.00	-1	5,518	-0.02%
2022/01/21	5	505.09	0	0.00	490.50	5	5,596	0.09%
2022/01/20	0	0.00	2	521.00	526.00	-2	5,627	-0.04%
2022/01/19	4	523.50	0	0.00	519.00	4	5,821	0.07%
2022/01/18	1	547.00	4	535.00	545.00	-3	5,860	-0.05%
2022/01/17	0	0.00	8	526.00	528.00	-8	5,876	-0.14%
2022/01/14	3	507.00	0	0.00	514.00	3	5,944	0.05%
2022/01/13	0	0.00	3	519.00	520.00	-3	6,018	-0.05%
2022/01/12	1	507.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0.1	514.00	1	511.00	509.00	-0.9	6,285	-0.01%
2022/01/10	7	530.19	0	0.00	517.00	7	6,323	0.11%
2022/01/07	2.1	568.70	0	0.00	558.00	2.1	6,329	0.03%
2022/01/06	3	577.33	0	0.00	573.00	3	6,406	0.05%
2022/01/05	1	585.00	0	0.00	589.00	1	6,501	0.02%
2022/01/04	2	587.00	1	592.00	585.00	1	6,518	0.02%
2022/01/03	0	586.50	7	585.86	583.00	-7	6,579	-0.11%
2021/12/30	6	569.33	4	575.00	572.00	2	6,628	0.03%
2021/12/29	2	568.00	0	0.00	569.00	2	6,716	0.03%
2021/12/28	0	0.00	1	570.00	572.00	-1	6,892	-0.01%
2021/12/27	0	0.00	1	575.00	576.00	-1	6,985	-0.01%
2021/12/24	1	568.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	2	576.00	2	573.00	573.00	0	7,209	0.00%
2021/12/22	2	572.00	2	571.00	571.00	0	7,317	0.00%
2021/12/20	1	572.00	0	0.00	565.00	1	7,459	0.01%
2021/12/16	2.2	570.91	1	583.00	572.00	1.2	7,602	0.02%
2021/12/15	1	561.00	2	571.00	575.00	-1	7,603	-0.01%
2021/12/14	2.2	557.28	3	555.67	556.00	-0.8	7,611	-0.01%
2021/12/10	3	573.00	0	575.71	572.00	3	7,717	0.04%
2021/12/09	1	584.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	0	591.00	2	598.50	585.00	-2	7,744	-0.03%
2021/12/07	3	586.00	0	0.00	586.00	3	7,757	0.04%
2021/12/06	1	588.01	0	0.00	581.00	1	7,771	0.01%
2021/12/03	1	599.00	2	603.00	601.00	-1	7,856	-0.01%
2021/12/02	4	607.22	3	600.33	590.00	1	7,958	0.01%
2021/12/01	2	617.00	6	609.67	608.00	-4	8,101	-0.05%
2021/11/30	0	619.00	0	609.30	626.00	0	8,105	0.00%
2021/11/29	0	583.00	0	0.00	584.00	0	8,059	0.00%
2021/11/26	2	583.53	2	590.00	585.00	0	8,084	0.00%
2021/11/25	1	578.00	3	577.67	579.00	-2	8,020	-0.02%
2021/11/24	3	564.67	4	571.75	566.00	-1	8,127	-0.01%
2021/11/18	2	555.50	0	0.00	548.00	2	8,499	0.02%
2021/11/17	1	563.00	3	558.00	560.00	-2	8,526	-0.02%
2021/11/16	1	561.00	1	561.00	561.00	0	8,574	0.00%
2021/11/15	6	576.17	3	565.67	562.00	3	8,567	0.04%
2021/11/12	2	579.00	2	578.00	574.00	0	8,598	0.00%
2021/11/11	1	558.00	2.3	568.30	576.00	-1.3	8,569	-0.02%
2021/11/10	2	545.50	4	547.75	555.00	-2	8,532	-0.02%
2021/11/09	1	542.00	2	546.00	542.00	-1	8,549	-0.01%
2021/11/08	5	539.80	2	538.00	536.00	3	8,522	0.04%
2021/11/05	2	535.22	3	545.00	558.00	-1	8,506	-0.01%
2021/11/04	8	545.38	2	548.50	535.00	6	8,427	0.07%
2021/11/03	2.3	510.00	7	515.86	530.00	-4.7	8,376	-0.06%
2021/11/02	3	536.00	1	547.00	526.00	2	8,331	0.02%
2021/11/01	6	510.17	1	506.00	514.00	5	8,267	0.06%
2021/10/29	1	494.50	2	480.00	490.50	-1	8,313	-0.01%
2021/10/28	5	470.80	4	467.25	465.50	1	8,216	0.01%
2021/10/27	2	463.75	5	459.70	470.50	-3	8,151	-0.04%
2021/10/26	3	444.67	3	455.50	440.50	0	7,978	0.00%
2021/10/25	5	440.40	6	445.00	442.00	-1	8,045	-0.01%
2021/10/22	3	439.17	3	444.33	440.50	0	8,096	0.00%
2021/10/21	2	447.25	0	0.00	430.00	2	8,048	0.02%
2021/10/20	3	447.50	2.3	448.07	456.50	0.7	8,036	0.01%
2021/10/19	2	439.00	2	442.85	450.50	0	7,971	0.00%
2021/10/18	2	411.00	2	418.00	412.00	0	7,845	0.00%
2021/10/15	1	408.00	5	411.70	413.50	-4	7,803	-0.05%
2021/10/14	6	403.33	6	395.50	392.50	0	7,727	0.00%
2021/10/13	4.3	416.07	3	403.67	393.00	1.3	7,675	0.02%
2021/10/12	4	424.75	4	418.75	418.50	0	7,620	0.00%
2021/10/08	15	430.13	13	433.04	430.00	2	7,639	0.03%
2021/10/07	1	434.50	2	430.14	431.00	-1	7,595	-0.01%
2021/10/06	7	420.17	7	411.93	407.00	0	7,534	0.00%
2021/10/05	9	409.44	10	416.25	425.00	-1	7,507	-0.01%
2021/10/04	2	417.00	2	406.50	401.50	0	7,422	0.00%
2021/10/01	1	426.99	0	0.00	423.00	1	7,494	0.01%
2021/09/30	6	425.33	9	425.56	435.00	-3	7,545	-0.04%
2021/09/29	11	434.95	2	427.25	419.00	9	7,446	0.12%
2021/09/28	1	451.00	3	449.33	463.00	-2	7,375	-0.03%
2021/09/27	4	469.50	2	465.50	461.00	2	7,334	0.03%
2021/09/24	2	470.25	4	471.25	473.00	-2	7,293	-0.03%
2021/09/23	2	454.50	5	461.40	469.50	-3	7,221	-0.04%
2021/09/22	2	445.50	2	449.25	443.00	0	7,174	0.00%
2021/09/17	4	453.13	3	456.33	460.00	1	7,178	0.01%
2021/09/16	3	455.83	1	461.00	449.00	2	7,207	0.03%
2021/09/15	2	438.50	2	443.75	448.50	0	7,272	0.00%
2021/09/14	1	431.00	3	440.67	444.00	-2	7,355	-0.03%
2021/09/13	2	430.25	4	430.13	434.00	-2	7,539	-0.03%
2021/09/10	0	0.00	1	431.00	433.00	-1	7,642	-0.01%
2021/09/09	1	418.00	5	415.70	420.50	-4	7,689	-0.05%
2021/09/08	9	419.50	9	416.17	410.00	0	7,719	0.00%
2021/09/07	5	437.90	4	442.00	438.50	1	7,636	0.01%
2021/09/06	8	436.38	11.1	447.17	453.50	-3.1	7,514	-0.04%
2021/09/03	1	427.00	5.1	426.20	427.00	-4.1	7,378	-0.06%
2021/09/02	8	420.50	2	416.00	413.00	6	7,455	0.08%
2021/09/01	6	421.25	6	427.42	426.00	0	7,564	0.00%
2021/08/31	3	415.50	3	421.50	421.50	0	7,632	0.00%
2021/08/30	12	418.54	12	420.09	420.50	0	7,856	0.00%
2021/08/27	3	403.82	5	395.50	413.00	-2	7,882	-0.03%
2021/08/26	3	378.00	0	0.00	379.50	3	7,929	0.04%
2021/08/25	1	380.04	8	386.31	387.50	-7	7,950	-0.09%
2021/08/24	11	374.14	1	392.00	369.50	10	7,916	0.13%
2021/08/23	0	0.00	8	380.00	387.00	-8	8,053	-0.10%
2021/08/20	10	367.60	11	364.32	365.00	-1	8,070	-0.01%
2021/08/19	4	368.38	2	362.50	360.00	2	8,102	0.02%
2021/08/18	12	360.04	17	356.24	373.50	-5	8,165	-0.06%
2021/08/17	8	365.63	8	360.19	352.00	0	8,221	0.00%
2021/08/16	7.1	372.97	5	376.80	375.50	2.1	8,285	0.03%
2021/08/13	11	386.77	3	391.33	380.00	8	8,408	0.10%
2021/08/12	0	0.00	2	398.50	400.50	-2	8,396	-0.02%
2021/08/11	2	395.00	0	0.00	385.00	2	8,478	0.02%
2021/08/09	3	413.14	2	418.50	402.50	1	9,021	0.01%
2021/08/06	5	408.40	4	415.13	416.00	1	9,206	0.01%
2021/08/05	3	402.17	4	406.54	414.50	-1	9,399	-0.01%
2021/08/04	5.1	411.76	5	414.70	396.00	0.1	9,662	0.00%
2021/08/03	2	395.50	2	400.00	405.50	0	9,629	0.00%
2021/08/02	5	390.00	5	390.00	389.50	0	9,681	0.00%
2021/07/30	2	404.75	1	396.00	397.00	1	9,818	0.01%
2021/07/29	4	413.75	3	403.50	416.00	1	9,932	0.01%
2021/07/28	4	367.38	8.1	381.70	383.50	-4.1	9,954	-0.04%
2021/07/27	3.1	382.49	3	374.83	375.50	0.1	10,059	0.00%
2021/07/26	2	383.25	2	389.25	385.50	0	10,058	0.00%
2021/07/23	8	402.69	3	391.54	391.50	5	10,051	0.05%
2021/07/22	0	0.00	1	418.00	427.50	-1	10,131	-0.01%
2021/07/21	1	409.00	2	421.00	409.00	-1	10,227	-0.01%
2021/07/20	2	422.50	2	424.00	418.50	0	10,396	0.00%
2021/07/19	3	426.50	1	421.50	420.00	2	10,432	0.02%
2021/07/16	1	424.50	6	427.25	436.00	-5	10,488	-0.05%
2021/07/15	6	421.58	1	422.00	419.50	5	10,505	0.05%
2021/07/14	2	428.00	1	435.00	434.00	1	10,527	0.01%
2021/07/13	1	421.50	3	423.00	420.00	-2	10,581	-0.02%
2021/07/12	1	423.00	1	435.00	428.00	0	10,654	0.00%
2021/07/09	0	0.00	1	424.50	418.00	-1	10,783	-0.01%
2021/07/08	8	428.44	5.1	425.33	419.00	2.9	10,861	0.03%
2021/07/07	8	430.50	5.1	426.63	424.50	2.9	10,779	0.03%
2021/07/06	4	407.25	5	405.20	407.50	-1	10,703	-0.01%
2021/07/05	0	0.00	2	405.50	406.00	-2	10,729	-0.02%
2021/07/02	0	0.00	0	386.50	391.50	0	10,733	0.00%
2021/07/01	1	375.67	1	383.00	379.00	0	10,827	0.00%
2021/06/30	2	389.18	2	386.50	389.50	0	10,896	0.00%
2021/06/29	0	388.00	0	390.50	389.00	0	11,072	0.00%
2021/06/28	1.1	390.54	1	389.00	387.50	0.1	11,215	0.00%
2021/06/25	5.1	395.00	3	399.83	393.00	2.1	11,430	0.02%
2021/06/24	2	403.00	1.2	407.47	402.50	0.8	11,444	0.01%
2021/06/22	3.2	377.78	7	375.43	387.00	-3.8	11,496	-0.03%
2021/06/21	2	365.75	2	368.49	358.50	0	11,504	0.00%
2021/06/18	4	362.09	4	359.13	359.50	0	11,641	0.00%
2021/06/17	0	0.00	1.2	346.01	354.50	-1.2	11,625	-0.01%
2021/06/16	0.2	341.59	2.1	343.66	340.50	-1.9	11,770	-0.02%
2021/06/11	0.1	346.09	3	346.33	345.50	-2.9	12,086	-0.02%
2021/06/10	5	353.50	1	349.00	348.50	4	12,066	0.03%
2021/06/09	5	356.10	8	359.31	361.50	-3	12,014	-0.03%
2021/06/08	1	352.00	2	354.50	350.00	-1	12,086	-0.01%
2021/06/07	1	352.87	7.1	354.45	352.00	-6.1	12,149	-0.05%
2021/06/04	8	341.75	7.7	341.78	341.00	0.4	12,164	0.00%
2021/06/03	10.5	330.45	10.1	332.08	335.50	0.5	12,286	0.00%
2021/06/02	3	320.83	4	320.63	319.50	-1	12,406	-0.01%
2021/06/01	5	328.90	2	328.25	326.00	3	12,809	0.02%
2021/05/31	5	330.30	12.2	326.77	330.50	-7.2	12,903	-0.06%
2021/05/28	11	316.05	5	317.40	313.00	6	12,973	0.05%
2021/05/27	4	310.62	5	315.40	318.00	-1	13,120	-0.01%
2021/05/26	1	318.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	5	328.60	5	327.60	323.00	0	13,888	0.00%
2021/05/24	23	316.59	23.3	317.50	322.50	-0.3	14,179	0.00%
2021/05/21	11	312.23	70.1	309.19	315.00	-59.1	14,241	-0.41%
2021/05/20	28	296.26	11	299.23	292.00	17	14,242	0.12%
2021/05/19	47	304.43	5	308.70	303.50	42	14,320	0.29%
2021/05/18	7	311.29	5	311.30	310.00	2	14,420	0.01%
2021/05/17	7.1	293.41	28	297.95	302.00	-20.9	14,416	-0.14%
2021/05/14	17	290.65	5.1	294.30	290.00	11.9	14,577	0.08%
2021/05/13	5	269.40	18	280.51	283.50	-13	14,722	-0.09%
2021/05/12	11.1	267.73	14	269.89	268.50	-3	14,720	-0.02%
2021/05/11	21	281.24	4.1	287.25	279.50	16.9	14,604	0.12%
2021/05/10	7	312.07	6	309.67	307.00	1	14,629	0.01%
2021/05/07	5	312.90	5	313.00	318.00	0	14,693	0.00%
2021/05/06	7	304.21	12	301.00	305.00	-5	14,811	-0.03%
2021/05/05	5	307.52	10	306.25	289.00	-5	14,962	-0.03%
2021/05/04	5.1	305.56	8	305.00	308.00	-2.9	15,155	-0.02%
2021/05/03	3	302.50	2	303.50	298.50	1	15,361	0.01%
2021/04/29	6	317.58	6	317.25	318.50	0	15,576	0.00%
2021/04/28	3	318.33	8	318.38	316.00	-5	15,722	-0.03%
2021/04/27	10.3	306.52	4	303.50	307.50	6.3	15,651	0.04%
2021/04/26	20	315.42	14.1	312.45	305.50	5.9	15,604	0.04%
2021/04/23	1	322.00	12	324.00	324.50	-11	15,471	-0.07%
2021/04/22	7.1	319.23	15	322.13	315.50	-7.9	15,551	-0.05%
2021/04/21	19.1	317.93	10	320.60	316.00	9.1	15,609	0.06%
2021/04/20	3	314.68	2	316.76	320.50	1	15,797	0.01%
2021/04/19	13.1	322.99	2	327.25	319.50	11.1	15,976	0.07%
2021/04/16	7	336.13	1	336.50	332.50	6	16,094	0.04%
2021/04/15	23	338.24	27.1	338.18	341.50	-4.1	16,156	-0.03%
2021/04/14	8	318.04	10	314.95	315.50	-2	16,343	-0.01%
2021/04/13	2	329.69	0	321.50	320.00	2	16,600	0.01%
2021/04/12	3	326.99	5	327.10	323.00	-2	17,156	-0.01%
2021/04/09	5	338.00	8.1	334.47	334.50	-3.1	17,408	-0.02%
2021/04/08	7.1	333.93	4	334.25	332.50	3.1	17,517	0.02%
2021/04/07	7	343.36	6	341.58	340.50	1	17,676	0.01%
2021/04/06	8	353.88	6	353.83	351.00	2	17,697	0.01%
2021/04/01	6	358.50	4	356.50	351.50	2	17,728	0.01%
2021/03/31	10.1	353.31	3	353.17	354.00	7.1	17,659	0.04%
2021/03/30	9	349.50	14	349.64	356.00	-5	17,607	-0.03%
2021/03/29	6	338.83	2.1	334.95	332.00	3.9	17,594	0.02%
2021/03/26	4	329.75	7.5	331.63	335.50	-3.5	17,648	-0.02%
2021/03/25	9	331.78	12	332.13	318.00	-3	17,696	-0.02%
2021/03/24	5.1	326.33	7.1	326.76	326.00	-2	17,729	-0.01%
2021/03/23	11	317.45	31	321.81	305.50	-20	17,862	-0.11%
2021/03/22	9	305.56	9	304.72	306.50	0	17,897	0.00%
2021/03/19	12	305.66	5	309.40	307.00	7	18,207	0.04%
2021/03/18	10	309.00	28	310.61	312.50	-18	18,415	-0.10%
2021/03/17	7	297.50	4.1	299.10	299.00	3	19,046	0.02%
2021/03/16	1	297.00	2	293.26	293.50	-1	19,039	-0.01%
2021/03/15	11	296.14	9	295.56	296.00	2	19,156	0.01%
2021/03/12	8	295.31	9	297.50	292.00	-1	19,332	-0.01%
2021/03/11	5	288.00	8	288.25	293.00	-3	19,290	-0.02%
2021/03/10	24	280.65	26	283.08	283.50	-2	19,312	-0.01%
2021/03/09	19	277.02	13	277.35	273.50	6	19,378	0.03%
2021/03/08	22.2	294.60	12.1	293.02	279.50	10.2	19,323	0.05%
2021/03/05	15	285.53	22	290.47	295.00	-7	19,253	-0.04%
2021/03/04	9	279.72	6	278.92	278.50	3	19,494	0.02%
2021/03/03	9	281.17	3	283.83	280.50	6	20,089	0.03%
2021/03/02	7.1	299.75	5	297.70	291.00	2.1	20,206	0.01%
2021/02/26	43.3	305.90	7	302.71	299.00	36.3	20,621	0.18%
2021/02/25	14	312.50	10	309.80	306.00	4	20,571	0.02%
2021/02/24	12	306.63	36.1	304.82	295.00	-24.1	20,482	-0.12%
2021/02/23	25.1	286.25	2.2	288.55	286.00	22.9	20,111	0.11%
2021/02/22	9	297.89	12	297.71	294.50	-3	20,077	-0.01%
2021/02/19	10.1	292.09	6	290.92	290.00	4.1	20,068	0.02%
2021/02/18	6.2	288.08	6	288.25	288.00	0.2	20,471	0.00%
2021/02/17	6	283.92	5.1	285.53	286.50	0.9	20,394	0.00%
2021/02/05	19.1	265.48	21	266.64	265.00	-1.9	20,323	-0.01%
2021/02/04	7	248.21	10	247.55	254.00	-3	20,022	-0.01%
2021/02/03	8	245.44	15	245.97	243.50	-7	19,998	-0.04%
2021/02/02	3	244.67	1	246.00	246.00	2	20,266	0.01%
2021/02/01	12	226.08	13	230.81	233.00	-1	20,194	0.00%
2021/01/29	12	235.42	21	236.55	226.00	-9	20,282	-0.04%
2021/01/28	16	236.06	4	239.38	236.00	12	20,453	0.06%
2021/01/27	15	247.13	14	238.93	248.00	1	20,900	0.00%
2021/01/26	38	244.87	45	242.13	238.00	-7	20,689	-0.03%
2021/01/25	18.1	246.94	6	237.50	233.50	12.1	20,465	0.06%
2021/01/22	17	243.94	18	250.61	253.50	-1	20,285	0.00%
2021/01/21	0	0.00	5.1	226.65	230.50	-5.1	20,632	-0.02%
2021/01/20	4	220.25	6	219.25	216.50	-2	20,912	-0.01%
2021/01/19	2.1	222.19	0	220.50	221.00	2.1	20,942	0.01%
2021/01/18	3	220.00	3.1	221.98	223.00	-0.1	20,942	0.00%
2021/01/15	2.1	220.69	4	218.75	219.00	-1.9	21,070	-0.01%
2021/01/14	1	219.50	2	222.51	224.00	-1	21,183	0.00%
2021/01/13	6	225.25	2	221.25	220.00	4	21,377	0.02%
2021/01/12	6	220.58	8	219.06	222.00	-2	21,255	-0.01%
2021/01/11	6	216.67	7	218.93	221.00	-1	21,231	0.00%
2021/01/08	1	216.00	0	0.00	216.00	1	21,161	0.00%
2021/01/07	1	211.00	1	216.00	212.50	0	21,266	0.00%
2021/01/06	9	211.56	11	204.84	205.50	-2	21,103	-0.01%
2021/01/05	57	206.18	55	203.83	209.00	2	20,767	0.01%
2021/01/04	4	188.00	8	192.75	200.00	-4	20,315	-0.02%
2020/12/31	1	182.50	21	182.98	182.00	-20	20,417	-0.10%
2020/12/30	3	179.17	12	178.42	178.00	-9	20,352	-0.04%
2020/12/29	1	174.00	40	174.65	175.00	-39	20,296	-0.19%
2020/12/28	3	171.83	6	171.83	173.50	-3	20,363	-0.01%
2020/12/25	5	169.60	0	0.00	168.50	5	20,484	0.02%
2020/12/24	8	172.57	0.1	175.00	171.50	7.9	20,704	0.04%
2020/12/23	2	176.19	3.1	174.19	176.50	-1	21,025	0.00%
2020/12/22	4	170.50	3	171.67	170.00	1	21,244	0.00%
2020/12/21	4	170.75	2	172.00	177.00	2	21,463	0.01%
2020/12/18	18.1	173.17	7	173.29	173.00	11.1	21,402	0.05%
2020/12/17	12	178.25	8	177.94	176.50	4	21,487	0.02%
2020/12/16	8	179.69	8	176.19	176.50	0	21,308	0.00%
2020/12/15	39	175.97	8	176.06	174.50	31	21,169	0.15%
2020/12/14	14	182.21	38	182.91	186.00	-24	21,176	-0.11%
2020/12/11	41	181.66	49	185.13	173.50	-8	21,227	-0.04%
2020/12/10	6	178.17	7	176.00	178.00	-1	20,892	0.00%
2020/12/09	7	177.43	2	177.25	177.00	5	20,964	0.02%
2020/12/08	5.1	175.99	8	178.56	180.00	-2.9	21,114	-0.01%
2020/12/07	10	174.70	9	174.44	172.50	1	21,181	0.00%
2020/12/04	33	170.85	33	172.23	169.50	0	21,257	0.00%
2020/12/03	30	170.40	9	171.00	172.00	21	21,423	0.10%
2020/12/02	7	178.14	6	177.58	177.50	1	21,593	0.00%
2020/12/01	8	177.19	12	176.83	175.00	-4	21,832	-0.02%
2020/11/30	41.1	181.64	22	180.77	181.00	19	22,146	0.09%
2020/11/27	29	169.62	34.1	169.94	171.00	-5.1	22,106	-0.02%
2020/11/26	5	155.00	11	160.50	165.00	-6	21,958	-0.03%
2020/11/25	44	153.89	36	151.21	150.00	8	21,831	0.04%
2020/11/24	12.1	149.51	35	149.41	152.50	-22.9	21,510	-0.11%
2020/11/23	7	141.36	6	140.33	139.00	1	21,122	0.00%
2020/11/20	4	137.13	2	137.25	138.00	2	21,154	0.01%
2020/11/19	7	138.07	8	137.38	136.50	-1	21,594	0.00%
2020/11/18	10	141.20	6	141.42	140.50	4	22,024	0.02%
2020/11/17	12	141.83	15	141.73	144.00	-3	22,546	-0.01%
2020/11/16	0	0.00	5	134.60	134.50	-5	22,619	-0.02%
2020/11/13	7	133.14	3	132.00	133.50	4	23,023	0.02%
2020/11/12	8	131.88	7	132.29	133.00	1	23,372	0.00%
2020/11/11	10	132.00	13	131.46	130.00	-3	24,230	-0.01%
2020/11/10	27	130.06	24	129.54	131.00	3	24,580	0.01%
2020/11/09	8	126.94	2	126.75	125.50	6	24,922	0.02%
2020/11/06	6	130.42	8.1	128.56	126.50	-2.1	25,163	-0.01%
2020/11/05	10	126.35	10	126.45	127.50	0	25,319	0.00%
2020/11/04	12	122.92	37	124.11	125.50	-25	25,317	-0.10%
2020/11/03	5	117.80	7	117.79	118.00	-2	24,845	-0.01%
2020/11/02	2	115.00	5	115.60	116.50	-3	25,018	-0.01%
2020/10/30	4	114.63	3	114.33	115.50	1	25,649	0.00%
2020/10/29	10	111.80	9	113.44	114.50	1	25,690	0.00%
2020/10/28	21	114.17	6	113.75	111.00	15	25,271	0.06%
2020/10/27	8	117.56	4	119.50	121.00	4	24,968	0.02%
2020/10/26	1	119.50	0	0.00	119.00	1	25,251	0.00%
2020/10/23	8	120.75	6	120.58	121.00	2	25,337	0.01%
2020/10/22	8	122.50	5	121.40	121.50	3	25,415	0.01%
2020/10/21	41	131.21	38	127.22	125.50	3	25,266	0.01%
2020/10/20	11	126.95	20	128.78	130.00	-9	25,065	-0.04%
2020/10/19	10	128.55	9	128.78	126.50	1	25,132	0.00%
2020/10/16	1	125.00	1	128.50	124.50	0	25,702	0.00%
2020/10/15	8	128.00	6	128.25	128.00	2	25,721	0.01%
2020/10/14	1	127.00	4	127.13	127.50	-3	25,500	-0.01%
2020/10/12	3	124.83	1	123.50	124.50	2	25,464	0.01%
2020/10/08	4	126.88	11	127.27	127.00	-7	25,504	-0.03%
2020/10/07	4	121.00	8	120.56	121.50	-4	25,230	-0.02%
2020/10/06	1	121.50	8	121.13	121.50	-7	25,325	-0.03%
2020/10/05	9	119.17	3	119.67	119.50	6	25,291	0.02%
2020/09/30	2	116.75	11	115.95	118.00	-9	25,190	-0.04%
2020/09/29	38	119.32	32	116.28	116.00	6	25,088	0.02%
2020/09/28	24	122.56	27	117.22	120.50	-3	24,889	-0.01%
2020/09/25	19	116.24	13	114.92	113.00	6	24,582	0.02%
2020/09/24	14	121.36	5	122.00	119.50	9	24,484	0.04%
2020/09/23	4	127.50	4	127.63	128.00	0	24,310	0.00%
2020/09/22	7	128.93	3	128.33	127.00	4	24,831	0.02%
2020/09/21	5	134.40	0	0.00	130.00	5	24,943	0.02%
2020/09/18	4	134.25	2	134.50	134.50	2	24,915	0.01%
2020/09/17	6	135.67	4	134.63	136.00	2	24,892	0.01%
2020/09/16	12	133.38	17	133.44	133.00	-5	24,713	-0.02%
2020/09/15	14	129.93	23	132.30	129.50	-9	24,499	-0.04%
2020/09/11	8	123.94	5	123.60	123.00	3	24,262	0.01%
2020/09/10	17	129.35	18	127.22	126.00	-1	24,201	0.00%
2020/09/09	28	126.86	21	127.21	132.00	7	24,286	0.03%
2020/09/08	19	129.66	24	130.38	128.00	-5	24,190	-0.02%
2020/09/07	15	131.13	10	130.55	126.50	5	24,242	0.02%
2020/09/04	3	137.17	4	137.25	136.50	-1	24,763	0.00%
2020/09/03	9	135.78	10	137.95	138.00	-1	25,002	0.00%
2020/09/02	8	132.13	9	133.00	131.00	-1	24,461	0.00%
2020/09/01	9	122.39	14	126.54	132.50	-5	23,928	-0.02%
2020/08/31	0	0.00	1	122.00	120.50	-1	23,549	0.00%
2020/08/28	5	124.30	1	123.00	123.00	4	23,383	0.02%
2020/08/27	3	130.33	4	131.63	129.00	-1	23,254	0.00%
2020/08/26	12	130.63	7	130.21	131.00	5	23,598	0.02%
2020/08/25	15	132.77	14	129.04	129.00	1	23,887	0.00%
2020/08/24	12	134.38	10	132.00	132.00	2	23,450	0.01%
2020/08/21	5	136.40	11	135.95	140.50	-6	23,067	-0.03%
2020/08/20	5	134.80	3	133.17	128.00	2	22,561	0.01%
2020/08/19	22	143.64	38	141.62	142.00	-16	22,319	-0.07%
2020/08/18	22	140.34	20	140.08	138.50	2	22,087	0.01%
2020/08/17	49	140.28	31	143.31	138.50	18	22,089	0.08%
2020/08/14	35	134.69	34	134.37	144.00	1	21,462	0.00%
2020/08/13	30	133.92	26	134.38	131.00	4	21,254	0.02%
2020/08/12	2	127.25	3	125.17	129.00	-1	21,126	0.00%
2020/08/11	17	118.06	15	116.03	117.50	2	20,834	0.01%
2020/08/10	16	119.50	21	118.81	120.00	-5	20,473	-0.02%
2020/08/07	13	113.69	17	116.29	113.50	-4	20,183	-0.02%
2020/08/06	11	118.59	8	116.75	118.50	3	20,065	0.01%
2020/08/05	44	113.58	42	115.65	116.00	2	19,961	0.01%
2020/08/04	9	105.44	8	109.50	111.50	1	19,411	0.01%
2020/08/03	1	102.50	3	102.33	101.50	-2	19,281	-0.01%
2020/07/31	19	100.36	17	100.11	100.00	2	19,193	0.01%
2020/07/30	12	100.73	20	98.90	100.00	-8	19,020	-0.04%
2020/07/29	10	94.43	3	95.73	94.60	7	18,671	0.04%
2020/07/28	9	96.97	8	97.71	96.10	1	18,568	0.01%
2020/07/27	4	93.73	3	92.70	94.40	1	18,413	0.01%
2020/07/24	0	0.00	4	93.18	92.30	-4	18,529	-0.02%
2020/07/23	10	96.01	7	95.46	96.00	3	18,691	0.02%
2020/07/22	24	93.57	72	96.48	96.50	-48	18,608	-0.26%
2020/07/21	0	0.00	7	89.80	89.80	-7	17,942	-0.04%
2020/07/20	1	80.60	0	0.00	81.70	1	18,263	0.01%
2020/07/17	1	81.60	1	79.30	79.80	0	18,346	0.00%
2020/07/16	0	0.00	4	81.55	81.80	-4	18,413	-0.02%
2020/07/15	1	81.50	2	82.30	80.50	-1	18,412	-0.01%
2020/07/14	5	80.76	3	79.80	79.00	2	18,485	0.01%
2020/07/13	15	81.15	3	82.70	82.70	12	18,653	0.06%
2020/07/10	10	83.40	4	83.13	82.70	6	18,846	0.03%
2020/07/09	34	86.26	3	87.47	86.10	31	19,015	0.16%
2020/07/07	9	85.80	4	86.18	85.40	5	19,298	0.03%
2020/07/06	2	88.05	4	87.08	86.50	-2	19,317	-0.01%
2020/07/03	2	86.00	4	84.05	84.30	-2	19,427	-0.01%
2020/07/02	1	80.40	4	79.88	81.90	-3	19,400	-0.02%
2020/07/01	46	82.49	41	78.72	78.40	5	19,314	0.03%
2020/06/30	8	77.81	13	77.89	79.30	-5	18,858	-0.03%
2020/06/29	1	72.60	7	72.99	72.10	-6	18,765	-0.03%
2020/06/24	3	71.83	3	71.70	72.10	0	18,843	0.00%
2020/06/23	6	70.53	2	72.15	70.50	4	19,099	0.02%
2020/06/22	4	72.10	5	72.12	72.50	-1	19,195	-0.01%
2020/06/19	0	0.00	4	68.93	69.60	-4	19,083	-0.02%
2020/06/18	5	69.28	17	68.96	69.40	-12	19,140	-0.06%
2020/06/17	3	67.87	3	67.63	67.80	0	18,947	0.00%
2020/06/16	2	66.35	8	67.44	66.50	-6	18,966	-0.03%
2020/06/15	7	65.26	1	65.80	63.30	6	18,702	0.03%
2020/06/12	8	65.23	7	64.99	65.40	1	18,726	0.01%
2020/06/11	31	67.35	24	67.08	65.90	7	18,425	0.04%
2020/06/10	13	64.59	26	63.65	65.30	-13	17,466	-0.07%
2020/06/09	6	59.58	22	59.99	59.40	-16	16,885	-0.09%
2020/06/08	1	59.80	6	60.18	59.50	-5	16,932	-0.03%
2020/06/05	6	60.25	30	60.45	60.40	-24	16,913	-0.14%
2020/06/04	5	59.54	5	59.92	59.10	0	16,812	0.00%
2020/06/03	15	59.57	11	59.24	59.40	4	16,950	0.02%
2020/06/02	73	60.81	69	60.00	59.70	4	16,883	0.02%
2020/06/01	26	59.17	33	59.42	60.30	-7	16,561	-0.04%
2020/05/29	6	55.37	5	55.70	56.00	1	16,149	0.01%
2020/05/28	14	56.03	4	55.65	55.00	10	16,444	0.06%
2020/05/27	22	56.44	14	56.54	56.00	8	16,532	0.05%
2020/05/26	26	56.72	28	55.27	56.20	-2	16,481	-0.01%
2020/05/25	28	54.94	1	55.00	54.70	27	16,235	0.17%
2020/05/22	13	54.72	15	57.16	54.10	-2	16,085	-0.01%
2020/05/21	17	59.21	3	59.43	58.70	14	15,936	0.09%
2020/05/20	20	58.17	19	57.68	57.80	1	16,305	0.01%
2020/05/19	14	58.81	1	57.50	58.50	13	16,013	0.08%
2020/05/18	6	63.25	0	0.00	63.00	6	15,354	0.04%
2020/05/15	1	69.30	0	0.00	69.90	1	15,233	0.01%
2020/05/14	1	71.60	0	0.00	70.50	1	15,197	0.01%
2020/05/13	59	73.97	52	72.77	72.80	7	15,197	0.05%
2020/05/12	2	72.50	0	0.00	71.80	2	15,159	0.01%
2020/05/11	2	74.95	6	73.70	75.20	-4	15,088	-0.03%
2020/05/08	2	71.50	3	71.53	71.30	-1	14,939	-0.01%
2020/05/07	6	70.02	8	71.04	69.50	-2	14,955	-0.01%
2020/05/06	7	70.61	6.2	69.62	69.60	0.8	14,843	0.01%
2020/05/05	1	71.40	0	0.00	69.80	1	14,850	0.01%
2020/05/04	1	69.60	1	69.30	70.50	0	14,777	0.00%
2020/04/30	1	72.00	0	0.00	71.30	1	14,741	0.01%
2020/04/29	6	72.28	5	72.80	72.00	1	14,677	0.01%
2020/04/28	2	68.45	2	68.20	70.50	0	14,493	0.00%
2020/04/27	2	67.00	1	68.20	67.60	1	14,229	0.01%
2020/04/24	3	66.80	3	66.47	67.50	0	14,120	0.00%
2020/04/23	9.2	67.48	13	67.52	68.10	-3.8	14,001	-0.03%
2020/04/22	2	65.05	2	64.80	65.40	0	13,543	0.00%
2020/04/21	11	63.18	11	65.18	64.60	0	13,417	0.00%
2020/04/20	0	0.00	1	65.80	65.70	-1	13,386	-0.01%
2020/04/17	6	66.43	7	65.59	64.50	-1	13,446	-0.01%
2020/04/16	6	64.58	3	64.40	65.00	3	13,214	0.02%
2020/04/15	5	64.84	9	63.88	62.10	-4	12,910	-0.03%
2020/04/14	3	60.43	8	61.38	62.10	-5	12,508	-0.04%
2020/04/13	0	0.00	3	57.10	56.50	-3	12,269	-0.02%
2020/04/10	13	52.75	9	52.58	53.70	4	11,965	0.03%
2020/04/09	6	52.90	6	52.13	52.00	0	11,825	0.00%
2020/04/08	11	52.28	11	53.45	53.40	0	11,714	0.00%
2020/04/07	10	56.23	7	56.21	53.40	3	11,489	0.03%
2020/04/01	10	53.91	9	53.56	53.80	1	11,126	0.01%
2020/03/31	0	0.00	3.1	54.18	55.00	-3.1	10,938	-0.03%
2020/03/30	3	52.07	3	51.83	52.40	0	10,584	0.00%
2020/03/27	7	50.51	9	49.79	50.40	-2	10,329	-0.02%
2020/03/26	102	46.02	104	46.97	47.00	-2	9,955	-0.02%	大買/大賣/
2020/03/25	1	43.50	14	42.51	43.65	-13	9,663	-0.13%
2020/03/24	9	40.02	3	39.88	39.70	6	9,510	0.06%
2020/03/23	6	39.24	3	39.50	38.70	3	9,309	0.03%
2020/03/20	8	44.54	8	43.88	43.00	0	9,177	0.00%
2020/03/19	1	45.90	0	0.00	42.85	1	8,913	0.01%
2020/03/18	113	47.69	115	47.84	47.60	-2	8,805	-0.02%	大買/大賣/
2020/03/17	13	45.43	12	44.55	44.70	1	8,584	0.01%
2020/03/16	3	44.82	1	44.25	43.70	2	8,501	0.02%
2020/03/13	0	47.00	0	0.00	46.70	0	8,509	0.00%
2020/03/12	15	51.40	15	53.27	49.00	0	8,368	0.00%
2020/03/11	21	54.10	12	54.49	54.20	9	8,281	0.11%
2020/03/10	5	54.42	22	55.95	56.00	-17	8,218	-0.21%
2020/03/09	21	55.38	15	56.68	55.00	6	8,085	0.07%
2020/03/06	14	56.63	15	57.15	57.40	-1	7,895	-0.01%
2020/03/05	4	57.10	15	57.26	56.10	-11	7,883	-0.14%
2020/03/04	1	55.70	7	55.64	56.20	-6	7,683	-0.08%
2020/03/03	20	56.30	8	56.93	55.50	12	7,573	0.16%
2020/03/02	8	56.18	9	55.59	56.00	-1	7,183	-0.01%
2020/02/27	10	54.08	5	53.99	53.00	5	6,883	0.07%
2020/02/26	0	0.00	2	55.99	55.20	-2	6,724	-0.03%
2020/02/25	7	55.50	22	55.55	55.30	-15	6,595	-0.23%
2020/02/24	13	55.57	10	56.58	56.90	3	6,535	0.05%
2020/02/21	31	52.92	53	54.56	55.80	-22	6,145	-0.36%
2020/02/20	7	50.44	5	50.78	50.80	2	5,405	0.04%
2020/02/19	2	49.00	0	0.00	48.55	2	5,207	0.04%
2020/02/14	2	47.45	3	47.93	47.70	-1	5,196	-0.02%
2020/02/12	2	45.50	18	46.96	47.00	-16	5,269	-0.30%
2020/02/11	11	44.75	2	45.00	45.05	9	5,299	0.17%
2020/02/10	8	42.20	5	42.79	42.90	3	5,307	0.06%
2020/02/06	0	0.00	20	45.00	46.00	-20	5,311	-0.38%
2020/02/04	20	44.97	0	0.00	44.50	20	5,538	0.36%
2020/02/03	1	40.95	1	40.80	42.75	0	5,597	0.00%
2020/01/31	1	44.10	0	0.00	43.80	1	5,751	0.02%
2020/01/30	1	45.00	5	45.30	44.85	-4	6,035	-0.07%
2020/01/20	0	0.00	1	50.20	49.80	-1	6,094	-0.02%
2020/01/16	0	0.00	1	50.30	49.85	-1	6,636	-0.02%
2020/01/15	2	49.83	1	49.80	49.90	1	7,050	0.01%
2020/01/14	5	50.50	2	50.10	50.20	3	7,827	0.04%
2020/01/13	1.1	49.43	1	49.35	50.00	0.1	7,701	0.00%
2020/01/10	1	46.95	3	46.45	46.75	-2	7,519	-0.03%
2020/01/08	0	45.25	0	0.00	45.15	0	7,754	0.00%
2020/01/07	1	45.00	1	45.30	45.40	0	7,872	0.00%
2020/01/06	2	45.08	1	45.25	44.55	1	7,947	0.01%
2020/01/03	0	0.00	1	46.90	46.65	-1	7,980	-0.01%
2020/01/02	0	0.00	6	47.25	47.90	-6	8,196	-0.07%
2019/12/31	7	45.61	0	0.00	45.95	7	8,441	0.08%
2019/12/30	1	46.00	0	0.00	45.90	1	8,587	0.01%
2019/12/27	2	47.10	1	47.10	47.05	1	8,607	0.01%
2019/12/23	1	48.10	0	0.00	47.60	1	9,246	0.01%
2019/12/20	0	0.00	1	49.20	49.00	-1	9,397	-0.01%
2019/12/17	5	49.70	0	0.00	49.60	5	9,939	0.05%
2019/12/16	2	48.23	7	48.69	49.15	-5	10,171	-0.05%
2019/12/13	4	47.20	2	47.85	47.85	2	10,535	0.02%
2019/12/12	3	48.95	2	48.40	48.40	1	10,989	0.01%
2019/12/11	0	0.00	1	48.80	48.95	-1	11,710	-0.01%
2019/12/10	6	48.77	2	48.50	48.50	4	11,984	0.03%
2019/12/09	1	50.20	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	2	50.70	50.70	-2	11,936	-0.02%
2019/12/05	3	49.90	0	0.00	49.90	3	11,961	0.03%
2019/12/04	0	0.00	2	50.40	50.40	-2	12,065	-0.02%
2019/12/03	0	0.00	2	49.15	50.20	-2	12,467	-0.02%
2019/12/02	4	48.81	1	48.10	48.60	3	12,507	0.02%
2019/11/29	0	0.00	1	51.60	51.20	-1	12,596	-0.01%
2019/11/28	3	52.13	1	51.90	52.20	2	12,651	0.02%
2019/11/27	1	51.20	0	0.00	51.20	1	12,683	0.01%
2019/11/25	3	50.90	0	0.00	50.70	3	12,732	0.02%
2019/11/22	0	0.00	2	51.45	50.90	-2	12,773	-0.02%
2019/11/21	10	51.00	5	51.20	51.40	5	12,883	0.04%
2019/11/20	7	52.94	0	0.00	52.80	7	12,804	0.05%
2019/11/19	5	54.44	5	54.18	54.00	0	12,980	0.00%
2019/11/18	0	0.00	2	53.90	54.50	-2	12,994	-0.02%
2019/11/15	4	53.35	1	54.50	53.40	3	13,092	0.02%
2019/11/14	1	53.00	2	54.30	53.00	-1	13,072	-0.01%
2019/11/12	6	54.42	6	54.30	55.00	0	13,217	0.00%
2019/11/11	19	53.99	8	54.35	52.70	11	13,274	0.08%
2019/11/08	11	53.95	10	54.50	53.60	1	13,208	0.01%
2019/11/07	0	0.00	1	54.60	54.90	-1	13,135	-0.01%
2019/11/06	2	53.75	1	54.00	53.80	1	13,146	0.01%
2019/11/05	0	0.00	1	55.20	55.20	-1	13,168	-0.01%
2019/11/04	4	53.95	4	54.50	54.70	0	13,186	0.00%
2019/11/01	2	54.65	3	54.03	54.20	-1	13,132	-0.01%
2019/10/31	3	55.23	2	55.65	55.40	1	13,108	0.01%
2019/10/30	3	56.80	1	57.30	56.10	2	13,141	0.02%
2019/10/29	4	55.58	0	0.00	56.50	4	12,960	0.03%
2019/10/28	1	56.40	0	0.00	56.50	1	12,829	0.01%
2019/10/25	3	57.00	0	0.00	56.60	3	12,785	0.02%
2019/10/24	8	57.04	9	57.47	57.70	-1	12,690	-0.01%
2019/10/23	10	56.47	6	55.82	55.30	4	12,416	0.03%
2019/10/22	5	55.02	9	54.37	55.90	-4	12,379	-0.03%
2019/10/18	1	51.20	1	51.10	51.30	0	11,965	0.00%
2019/10/17	0	0.00	0.1	51.20	51.20	-0.1	12,250	0.00%
2019/10/16	4	51.90	4	51.28	50.90	0	12,597	0.00%
2019/10/14	2	50.90	41	50.60	51.00	-39	12,356	-0.32%
2019/10/09	3	49.17	0	0.00	49.00	3	12,257	0.02%
2019/10/08	22	49.48	5	52.10	49.00	17	12,218	0.14%
2019/10/07	5	52.32	7	52.39	52.00	-2	12,094	-0.02%
2019/10/04	2	49.95	4	50.45	50.40	-2	11,927	-0.02%
2019/10/03	1	50.40	0	0.00	50.40	1	11,969	0.01%
2019/10/01	1	49.20	3	49.35	49.35	-2	11,880	-0.02%
2019/09/27	0	0.00	2	50.15	50.60	-2	11,792	-0.02%
2019/09/26	2	50.95	2	50.25	50.00	0	11,732	0.00%
2019/09/25	20	49.43	0	0.00	49.80	20	11,662	0.17%
2019/09/24	2	50.70	3	50.27	50.20	-1	11,747	-0.01%
2019/09/23	5	50.94	4	50.91	50.50	1	11,671	0.01%
2019/09/20	22	49.09	5	49.00	49.55	17	11,584	0.15%
2019/09/19	3	50.02	6	49.85	49.90	-3	11,494	-0.03%
2019/09/18	3	48.88	3	49.33	49.85	0	11,286	0.00%
2019/09/17	40	48.31	36	47.68	48.80	4	10,971	0.04%
2019/09/16	27	47.19	44	45.93	47.30	-17	10,652	-0.16%
2019/09/12	7	43.19	4	43.35	43.80	3	10,271	0.03%
2019/09/11	0	0.00	1	41.60	41.35	-1	10,460	-0.01%
2019/09/10	1	40.75	9	41.19	41.55	-8	10,575	-0.08%
2019/09/09	3	41.28	1	41.85	41.05	2	10,795	0.02%
2019/09/06	12	42.66	2	42.23	42.10	10	10,828	0.09%
2019/09/05	1	42.10	2	43.05	42.80	-1	10,905	-0.01%
2019/09/03	6	41.21	6	42.04	40.75	0	11,207	0.00%
2019/09/02	2	41.10	1	41.45	41.50	1	11,119	0.01%
2019/08/27	0	0.00	2	39.00	38.90	-2	11,287	-0.02%
2019/08/26	2	39.00	2	39.00	39.00	0	11,364	0.00%
2019/08/23	0	0.00	2	41.75	41.70	-2	11,441	-0.02%
2019/08/22	4	42.45	3	42.18	42.10	1	11,611	0.01%
2019/08/19	0	0.00	2	41.70	41.45	-2	12,021	-0.02%
2019/08/15	1	41.75	0	0.00	41.85	1	12,377	0.01%
2019/08/14	1	42.35	3	41.97	41.10	-2	12,382	-0.02%
2019/08/13	20	40.20	28	39.99	40.20	-8	12,351	-0.06%
2019/08/07	22	38.83	22	39.56	38.20	0	12,443	0.00%
2019/08/06	0	0.00	3	37.05	39.75	-3	12,402	-0.02%
2019/08/05	4	39.00	2	38.35	38.25	2	12,331	0.02%
2019/08/02	5	39.50	0	0.00	40.00	5	12,357	0.04%
2019/08/01	5	40.50	0	0.00	40.85	5	12,300	0.04%
2019/07/31	4	41.78	1	42.30	42.50	3	12,306	0.02%
2019/07/30	1	41.65	2	42.70	42.00	-1	12,355	-0.01%
2019/07/29	0	0.00	5	44.60	43.80	-5	12,241	-0.04%
2019/07/25	2	44.25	0	0.00	44.40	2	12,142	0.02%
2019/07/24	3	44.13	7	43.35	45.00	-4	12,018	-0.03%
2019/07/23	2	42.23	2	42.02	41.75	0	11,824	0.00%
2019/07/22	1	40.75	2	41.38	41.70	-1	11,745	-0.01%
2019/07/19	3	40.57	2	40.90	41.00	1	11,591	0.01%
2019/07/18	3	39.82	5	40.84	39.80	-2	11,394	-0.02%
2019/07/16	0	0.00	2	39.75	39.65	-2	11,312	-0.02%
2019/07/15	0	0.00	5	39.30	39.50	-5	11,537	-0.04%
2019/07/12	3	39.77	0	0.00	39.60	3	11,601	0.03%
2019/07/11	2	39.45	2	39.60	39.70	0	11,686	0.00%
2019/07/10	3	38.82	1	38.65	38.65	2	11,659	0.02%
2019/07/09	21	39.17	25	37.76	37.60	-4	11,532	-0.03%
2019/07/08	7	40.39	0	0.00	40.40	7	11,434	0.06%
2019/07/04	3	42.02	1	41.60	41.55	2	11,545	0.02%
2019/07/03	20	41.60	20	41.30	41.65	0	11,665	0.00%
2019/07/02	28	43.19	21	43.39	43.15	7	11,684	0.06%
2019/07/01	1	43.15	2	43.25	43.25	-1	11,679	-0.01%
2019/06/28	12	39.33	13	39.50	39.35	-1	11,664	-0.01%
2019/06/27	1	39.80	5	39.65	39.55	-4	11,856	-0.03%
2019/06/25	5	38.70	4	38.50	38.50	1	12,158	0.01%
2019/06/24	25	39.10	25	38.55	39.10	0	12,282	0.00%
2019/06/21	0	0.00	2	38.20	38.20	-2	12,487	-0.02%
2019/06/20	10	38.83	4	38.70	38.70	6	12,545	0.05%
2019/06/19	23	39.05	30	39.25	39.35	-7	12,462	-0.06%
2019/06/18	27	36.11	55	35.63	36.15	-28	12,064	-0.23%
2019/06/17	30	36.95	0	0.00	36.95	30	12,255	0.24%
2019/06/14	2	37.40	7	36.29	36.50	-5	12,161	-0.04%
2019/06/13	34	37.14	30	38.06	37.35	4	12,247	0.03%
2019/06/12	31	37.75	29	37.98	37.75	2	12,018	0.02%
2019/06/11	6	36.63	31	35.63	37.50	-25	11,473	-0.22%
2019/06/10	2	33.70	37	33.81	34.10	-35	11,177	-0.31%
2019/06/06	37	32.16	0	0.00	31.55	37	11,061	0.33%
2019/06/05	1	33.40	52	33.35	32.65	-51	10,990	-0.46%
2019/06/04	1	32.95	1	32.90	32.55	0	10,954	0.00%
2019/06/03	5	31.68	9	31.91	32.05	-4	10,845	-0.04%
2019/05/31	1	31.95	1	32.95	32.70	0	10,794	0.00%
2019/05/30	57	31.99	6	31.77	32.00	51	10,711	0.48%
2019/05/29	1	29.50	1	30.80	31.55	0	10,536	0.00%
2019/05/28	26	30.65	26	30.36	30.35	0	10,470	0.00%
2019/05/27	4	30.15	8	30.16	29.80	-4	10,423	-0.04%
2019/05/24	7	32.69	2	31.25	31.25	5	10,197	0.05%
2019/05/23	4	34.20	4	33.88	32.75	0	9,939	0.00%
2019/05/22	6	37.29	6	36.48	36.05	0	9,712	0.00%
2019/05/21	31	37.97	29	37.94	38.00	2	9,665	0.02%
2019/05/20	3	38.03	4	38.11	38.15	-1	9,561	-0.01%
2019/05/17	3	42.87	2	40.60	40.60	1	9,478	0.01%
2019/05/16	1	46.10	10	45.01	45.00	-9	9,380	-0.10%
2019/05/15	0	0.00	4	46.85	46.80	-4	9,431	-0.04%
2019/05/14	19	43.81	1	44.10	43.50	18	9,402	0.19%
2019/05/13	2	44.70	1	44.20	45.00	1	9,449	0.01%
2019/05/10	0	0.00	3	46.80	45.30	-3	9,480	-0.03%
2019/05/09	1	47.05	1	47.00	46.10	0	9,432	0.00%
2019/05/08	1	48.35	4	48.26	48.70	-3	9,379	-0.03%
2019/05/07	2	47.50	0	0.00	47.50	2	9,300	0.02%
2019/05/06	7	44.07	46	44.29	43.80	-39	9,223	-0.42%
2019/05/02	2	46.70	2	46.55	46.50	0	9,231	0.00%
2019/04/30	3	46.35	0	0.00	46.50	3	9,301	0.03%
2019/04/29	5	44.60	9	45.06	45.40	-4	9,332	-0.04%
2019/04/26	2	49.65	1	49.75	48.70	1	9,300	0.01%
2019/04/25	47	50.54	48	51.31	51.60	-1	9,427	-0.01%
2019/04/24	7	50.70	5	50.94	51.00	2	9,414	0.02%
2019/04/23	50	52.61	8	51.03	50.60	42	9,360	0.45%
2019/04/22	15	53.00	13	54.22	53.80	2	9,309	0.02%
2019/04/19	4	51.33	10	51.03	52.00	-6	9,170	-0.07%
2019/04/18	0	0.00	4	48.99	48.15	-4	8,936	-0.04%
2019/04/17	7	47.82	5	48.55	48.55	2	8,983	0.02%
2019/04/16	1	49.40	0	0.00	48.00	1	8,901	0.01%
2019/04/12	5	46.35	1	46.25	46.35	4	8,939	0.04%
2019/04/11	1	47.00	0	0.00	46.90	1	8,970	0.01%
2019/04/09	11	48.01	2	47.20	46.55	9	8,890	0.10%
2019/04/08	5	50.30	5	50.00	51.10	0	8,932	0.00%
2019/04/03	8	48.10	6	49.18	49.20	2	8,974	0.02%
2019/04/02	10	47.20	14	46.71	48.30	-4	9,024	-0.04%
2019/04/01	1	46.75	1	45.90	45.00	0	8,933	0.00%
2019/03/29	4	44.85	6	46.50	46.60	-2	8,711	-0.02%
2019/03/28	8	43.81	7	45.06	45.80	1	8,632	0.01%
2019/03/27	0	0.00	1	42.50	44.00	-1	8,607	-0.01%
2019/03/26	7	41.94	8	42.65	41.50	-1	8,614	-0.01%
2019/03/25	6	42.53	6	43.35	43.35	0	8,492	0.00%
2019/03/22	3	43.45	6	44.04	44.20	-3	8,623	-0.03%
2019/03/21	4	42.11	1	42.45	42.15	3	8,721	0.03%
2019/03/20	6	41.46	10	40.79	42.00	-4	8,977	-0.04%
2019/03/19	7	39.53	2	39.90	39.90	5	9,202	0.05%
2019/03/08	2	36.90	0	0.00	36.30	2	11,377	0.02%
2019/03/07	1	38.20	0	0.00	37.80	1	11,509	0.01%
2019/03/06	0	0.00	1	38.45	37.80	-1	11,975	-0.01%
2019/03/05	0	0.00	4	38.65	38.15	-4	12,156	-0.03%
2019/03/04	3	37.80	3	38.25	38.70	0	12,150	0.00%
2019/02/27	6	37.72	1	37.70	37.75	5	12,186	0.04%
2019/02/26	1	37.70	8	38.32	38.50	-7	12,076	-0.06%
2019/02/21	1	36.95	1	36.95	36.85	0	11,862	0.00%
2019/02/20	2	37.80	0	0.00	37.90	2	11,865	0.02%
2019/02/18	1	37.90	0	0.00	37.50	1	11,865	0.01%
2019/02/15	2	38.30	1	38.60	37.60	1	12,073	0.01%
2019/02/13	3	38.40	0	0.00	38.10	3	12,103	0.02%
2019/02/12	7	38.68	6	38.77	39.00	1	12,034	0.01%
2019/02/11	0	0.00	1	37.05	37.25	-1	12,048	-0.01%
2019/01/30	2	36.65	0	0.00	35.95	2	12,073	0.02%
2019/01/29	6	36.55	2	36.55	36.70	4	12,067	0.03%
2019/01/28	0	0.00	15	36.68	36.20	-15	12,095	-0.12%
2019/01/25	10	35.85	0	0.00	36.00	10	12,041	0.08%
2019/01/24	0	0.00	7	36.41	36.00	-7	12,023	-0.06%
2019/01/23	2	35.50	6	35.29	35.65	-4	11,935	-0.03%
2019/01/22	6	34.95	0	0.00	35.20	6	11,962	0.05%
2019/01/21	10	36.75	0	0.00	36.25	10	11,870	0.08%
2019/01/18	3	36.48	10	36.18	36.75	-7	11,812	-0.06%
2019/01/17	3	35.27	6	35.80	35.55	-3	11,648	-0.03%
2019/01/14	3	32.85	9	33.55	34.30	-6	11,431	-0.05%
2019/01/11	10	33.38	3	33.38	33.25	7	11,357	0.06%
2019/01/10	0	0.00	5	33.80	34.45	-5	11,243	-0.04%
2019/01/09	11	34.61	3	34.18	33.50	8	11,212	0.07%
2019/01/08	0	0.00	1	34.95	35.20	-1	11,047	-0.01%
2019/01/07	1	34.80	1	34.95	34.70	0	10,995	0.00%
2019/01/04	2	33.90	2	34.20	33.50	0	10,953	0.00%
2019/01/03	6	34.65	6	34.83	34.70	0	10,943	0.00%
2019/01/02	2	34.63	0	0.00	34.10	2	10,824	0.02%
2018/12/28	1	33.80	1	33.50	33.80	0	10,841	0.00%
2018/12/27	4	34.35	9	33.79	33.65	-5	10,850	-0.05%
2018/12/26	1	35.10	13	33.56	32.80	-12	10,677	-0.11%
2018/12/25	1	35.55	3	35.30	35.15	-2	10,571	-0.02%
2018/12/24	9	36.87	4	36.53	37.45	5	10,361	0.05%
2018/12/22	5	36.00	0	0.00	35.75	5	10,235	0.05%
2018/12/21	6	35.32	6	35.73	36.30	0	10,278	0.00%
2018/12/20	1	35.95	1	34.60	34.80	0	10,098	0.00%
2018/12/19	6	36.48	7	35.16	35.10	-1	9,975	-0.01%
2018/12/18	8	36.71	8	36.15	36.30	0	9,811	0.00%
2018/12/17	35	37.24	36	36.61	37.35	-1	9,706	-0.01%
2018/12/14	9	36.90	12	37.05	37.20	-3	9,423	-0.03%
2018/12/13	13	38.77	10	38.00	37.75	3	9,117	0.03%
2018/12/12	31	40.13	17	40.00	39.65	14	8,849	0.16%
2018/12/11	8	38.68	9	38.98	40.00	-1	8,632	-0.01%
2018/12/10	11	37.00	12	36.88	36.40	-1	8,376	-0.01%
2018/12/07	1	34.05	6	35.49	35.75	-5	8,035	-0.06%
2018/12/06	4	33.73	6	33.10	32.50	-2	7,826	-0.03%
2018/12/05	4	34.88	1	35.10	34.50	3	7,775	0.04%
2018/12/04	9	34.09	5	34.03	34.15	4	7,604	0.05%
2018/12/03	0	0.00	14	33.41	33.45	-14	7,323	-0.19%
2018/11/30	0	0.00	2	30.23	30.45	-2	7,115	-0.03%
2018/11/29	8	31.04	6	30.72	30.00	2	7,093	0.03%
2018/11/28	4	30.58	2	30.25	31.15	2	6,655	0.03%
2018/11/27	0	0.00	1	30.20	30.20	-1	6,545	-0.02%
2018/11/26	0	0.00	3	30.92	30.00	-3	6,477	-0.05%
2018/11/23	3	30.40	0	0.00	29.80	3	6,370	0.05%
2018/11/22	1	30.00	0	0.00	29.80	1	6,320	0.02%
2018/11/21	1	30.05	0	0.00	30.15	1	6,279	0.02%
2018/11/20	5	30.55	6	30.15	30.15	-1	6,230	-0.02%
2018/11/19	7	30.79	6	30.75	31.00	1	6,184	0.02%
2018/11/16	2	32.00	1	32.65	32.00	1	6,094	0.02%
2018/11/15	2	32.55	2	32.90	32.60	0	6,026	0.00%
2018/11/14	0	0.00	3	32.43	32.90	-3	5,900	-0.05%
2018/11/13	7	30.63	11	30.67	31.10	-4	5,631	-0.07%
2018/11/08	1	30.20	1	30.05	29.70	0	5,481	0.00%
2018/11/07	5	28.75	17	29.60	29.60	-12	5,363	-0.22%
2018/10/15	10	24.00	0	0.00	23.90	10	4,732	0.21%
2018/10/12	12	23.85	2	24.25	24.25	10	4,700	0.21%
2018/10/09	2	26.40	0	0.00	26.60	2	4,532	0.04%
2018/10/08	3	28.50	3	26.70	26.80	0	4,491	0.00%
2018/10/05	3	28.62	3	29.35	28.80	0	4,394	0.00%
2018/10/04	4	30.19	3	30.35	29.70	1	4,309	0.02%
2018/10/03	2	30.85	6	30.98	30.85	-4	4,247	-0.09%
2018/10/02	0	0.00	2	30.35	30.00	-2	4,113	-0.05%
2018/10/01	1	30.10	0	0.00	30.10	1	4,069	0.02%
2018/09/28	1	29.50	0	0.00	30.05	1	4,025	0.02%
2018/09/26	0	0.00	13	29.99	29.90	-13	3,854	-0.34%
2018/09/25	2	31.50	0	0.00	31.50	2	3,757	0.05%
2018/09/21	31	32.27	33	31.15	31.15	-2	3,712	-0.05%
2018/09/20	3	31.95	3	32.35	32.00	0	3,638	0.00%
2018/09/19	0	0.00	2	32.80	32.90	-2	3,554	-0.06%
2018/09/18	11	33.35	6	33.42	33.00	5	3,551	0.14%
2018/09/17	1	33.90	10	34.96	34.30	-9	3,421	-0.26%
2018/09/14	14	33.40	12	33.53	34.00	2	3,060	0.07%
2018/09/13	2	32.85	5	32.78	32.60	-3	2,683	-0.11%
2018/09/12	3	31.07	0	0.00	31.15	3	2,380	0.13%
2018/09/11	4	32.00	0	0.00	31.30	4	2,317	0.17%
2018/09/10	3	31.00	4	31.38	31.35	-1	2,210	-0.05%
2018/09/07	5	30.80	6	30.40	30.80	-1	2,110	-0.05%
2018/09/06	8	31.23	1	30.90	31.00	7	2,012	0.35%
2018/09/05	5	31.49	7	31.99	32.50	-2	1,849	-0.11%
2018/09/04	0	0.00	0	30.10	30.00	0	1,631	0.00%
2018/09/03	5	29.59	5	30.05	28.60	0	1,556	0.00%
2018/08/31	3	28.80	3	28.65	28.70	0	1,428	0.00%
2018/08/28	0	0.00	1	29.35	29.30	-1	1,470	-0.07%
2018/08/27	0	0.00	5	29.70	29.60	-5	1,512	-0.33%
2018/08/23	1	29.40	0.1	29.60	29.65	0.9	1,495	0.06%
2018/08/20	0	27.90	3	28.15	27.90	-3	1,467	-0.20%
2018/08/17	3	29.53	0	0.00	29.30	3	1,438	0.21%
2018/08/16	0	0.00	4	29.75	30.00	-4	1,431	-0.28%
2018/08/15	4	28.95	3.1	28.97	30.20	1	1,407	0.07%
2018/08/14	6	29.58	4	29.58	29.80	2	1,355	0.15%
2018/08/13	0	0.00	12	29.08	29.40	-12	1,316	-0.91%
2018/08/10	0	0.00	3	28.73	28.85	-3	1,263	-0.24%
2018/08/09	6	28.50	1	28.75	28.25	5	1,210	0.41%
2018/08/03	0	0.00	1	27.15	27.10	-1	1,146	-0.09%
2018/07/30	0	0.00	0.1	27.35	27.40	-0.1	1,158	-0.01%
2018/07/17	9	26.48	0	0.00	26.40	9	1,286	0.70%
2018/07/12	1	26.55	0	0.00	26.65	1	1,305	0.08%
2018/07/09	2	26.60	0	0.00	26.60	2	1,384	0.14%
2018/07/05	0.1	26.20	0	0.00	26.40	0.1	1,443	0.00%
2018/06/29	1.1	28.08	0	0.00	27.85	1.1	1,508	0.07%
2018/06/28	4	28.30	2	28.00	28.00	2	1,520	0.13%
2018/06/27	1	29.00	0.1	29.00	29.00	0.9	1,600	0.06%
2018/06/22	0	0.00	3	26.65	26.60	-3	1,796	-0.17%
2018/06/20	0	0.00	1	27.30	26.50	-1	1,847	-0.05%
2018/06/19	0	0.00	1	27.20	27.05	-1	1,878	-0.05%
2018/06/15	0	0.00	5	26.60	26.45	-5	1,902	-0.26%
2018/06/14	0	0.00	5	26.60	26.60	-5	1,926	-0.26%
2018/06/07	0	0.00	2	27.20	27.20	-2	2,252	-0.09%
2018/06/06	0	0.00	1	26.90	26.75	-1	2,464	-0.04%
2018/06/04	0	0.00	25	26.76	26.75	-25	2,999	-0.83%
2018/05/31	5	25.20	0	0.00	25.25	5	3,302	0.15%
2018/05/30	10	25.10	0	0.00	25.10	10	3,561	0.28%
2018/05/29	4	25.35	0	0.00	25.35	4	3,686	0.11%
2018/05/24	5	26.00	2	26.33	26.30	3	3,823	0.08%
2018/05/23	5	25.70	0	0.00	25.60	5	3,840	0.13%
2018/05/22	10	25.70	0	0.00	25.70	10	3,851	0.26%
2018/05/18	2	25.08	2	24.95	25.05	0	3,832	0.00%
2018/05/17	4	25.29	0	0.00	25.25	4	3,828	0.10%
2018/05/14	0	25.15	30	25.07	25.15	-30	3,860	-0.78%
2018/05/04	10	26.10	0	0.00	26.10	10	3,837	0.26%
2018/05/03	10	27.00	0	0.00	26.75	10	3,833	0.26%
2018/05/02	10	26.75	0	0.00	26.60	10	3,838	0.26%
2018/04/30	5.1	27.05	0	0.00	26.85	5.1	3,844	0.13%
2018/04/12	1	30.50	0	0.00	30.35	1	3,892	0.03%
2018/04/11	0	0.00	1	30.60	30.70	-1	3,869	-0.03%
2018/04/10	1	31.75	0	0.00	31.50	1	3,835	0.03%
2018/04/02	1	34.00	0	0.00	32.80	1	3,795	0.03%
2018/03/30	4	34.84	1	33.85	33.70	3	3,724	0.08%
2018/03/29	0	0.00	1	34.15	35.70	-1	3,609	-0.03%
2018/03/28	2	32.25	1	32.75	32.60	1	3,441	0.03%
2018/03/27	2	32.50	2	32.68	32.70	0	3,386	0.00%
2018/03/22	1	32.10	1	31.80	32.00	0	3,247	0.00%
2018/03/19	3	30.70	3	31.60	31.50	0	3,129	0.00%
2018/03/16	3	31.83	2	32.50	31.50	1	3,056	0.03%
2018/03/13	3	34.05	3	34.02	33.90	0	2,857	0.00%
2018/03/09	0	0.00	1	34.20	34.40	-1	2,570	-0.04%
2018/03/08	2	34.08	1	34.55	34.30	1	2,367	0.04%
2018/03/07	1	33.70	8.2	32.88	31.90	-7.2	2,037	-0.36%
2018/03/05	3	31.78	5	32.26	32.65	-2	1,688	-0.12%
2018/03/02	4	30.48	6.1	30.31	29.90	-2.1	1,423	-0.15%
2018/03/01	1	28.95	3	29.65	30.40	-2	1,289	-0.16%
2018/02/27	0	0.00	10	27.60	27.70	-10	1,189	-0.84%
2018/02/23	0	0.00	0.1	27.45	27.30	-0.1	1,141	-0.01%
2018/02/22	0	0.00	0.2	26.60	26.75	-0.2	1,118	-0.01%
2018/02/09	0	0.00	4	24.80	25.10	-4	1,123	-0.36%
2018/02/07	0	0.00	1	25.90	25.55	-1	1,143	-0.09%
2018/02/06	1.1	26.13	0	0.00	25.40	1.1	1,152	0.10%
2018/02/02	1	26.70	1.1	26.80	26.80	-0.1	1,130	-0.01%
2018/01/30	0	0.00	0.1	26.45	26.45	-0.1	1,263	-0.01%
2018/01/29	10	26.40	0	0.00	26.40	10	1,255	0.80%
2018/01/25	0.1	25.90	0	0.00	25.90	0.1	1,277	0.01%
2018/01/22	0.1	26.40	0	0.00	26.40	0.1	1,342	0.01%
2018/01/18	6	26.80	0	0.00	26.70	6	1,615	0.37%
2018/01/16	1.1	27.19	0	0.00	27.20	1.1	1,762	0.06%
2018/01/15	0	0.00	12.1	27.49	27.70	-12.1	1,735	-0.70%
2018/01/12	0	0.00	40	27.83	27.65	-40	1,710	-2.34%
2018/01/04	0.1	26.60	0	0.00	26.60	0.1	1,586	0.01%
2018/01/02	0	0.00	0.1	27.20	27.25	-0.1	1,559	-0.01%