華城 (1519)-元大-基隆券商分點個股進出

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

華城

(1519)

可現股當沖

股價
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639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

華城 (1519)籌碼相關－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	10.1	558.65	6	556.83	551.00	4.1	5,150	0.08%
2024/11/21	4.1	558.00	3	557.34	555.00	1.1	5,163	0.02%
2024/11/20	6	561.49	4	563.25	564.00	2	5,261	0.04%
2024/11/19	2	580.02	3	584.00	578.00	-1	5,319	-0.02%
2024/11/18	9	601.52	9	588.00	571.00	0	5,380	0.00%
2024/11/15	4	629.00	1.1	624.46	624.00	2.9	5,345	0.05%
2024/11/14	6	644.65	11	642.18	630.00	-5	5,413	-0.09%
2024/11/13	9	649.99	7.2	637.25	634.00	1.8	5,462	0.03%
2024/11/12	6.1	647.85	5.3	658.76	667.00	0.8	5,506	0.01%
2024/11/11	8.3	624.70	7.3	633.71	645.00	1	5,529	0.02%
2024/11/08	8	617.63	7	618.29	620.00	1	5,575	0.02%
2024/11/07	9	598.44	11.2	607.34	615.00	-2.2	5,655	-0.04%
2024/11/06	13	596.08	8	587.75	584.00	5	5,657	0.09%
2024/11/05	6	569.50	6	588.86	599.00	0	5,756	0.00%
2024/11/04	2	548.49	4	555.25	560.00	-2	5,796	-0.03%
2024/11/01	3	545.69	5.2	550.62	559.00	-2.2	5,873	-0.04%
2024/10/30	7.1	551.16	9	548.11	548.00	-1.9	5,903	-0.03%
2024/10/29	5	566.53	4	558.25	547.00	1	5,953	0.02%
2024/10/28	1.1	574.57	1	573.00	573.00	0.1	5,989	0.00%
2024/10/25	5.1	586.96	5.1	587.80	586.00	0.1	6,039	0.00%
2024/10/24	10.3	593.92	8	582.75	578.00	2.3	6,071	0.04%
2024/10/23	9	597.56	14	602.29	604.00	-5	6,093	-0.08%
2024/10/22	7.1	594.08	3	585.33	586.00	4.1	6,065	0.07%
2024/10/21	2	615.50	1	621.00	614.00	1	6,053	0.02%
2024/10/18	2	612.52	3	612.01	618.00	-1	6,101	-0.02%
2024/10/17	4	616.50	5	616.60	613.00	-1	6,142	-0.02%
2024/10/16	4	612.50	3	612.33	612.00	1	6,205	0.02%
2024/10/15	3	610.02	2	615.00	612.00	1	6,252	0.02%
2024/10/14	7	608.14	10	610.20	615.00	-3	6,295	-0.05%
2024/10/11	7	606.28	5.2	601.20	601.00	1.9	6,309	0.03%
2024/10/09	6	626.33	6	616.83	615.00	0	6,385	0.00%
2024/10/08	6.1	623.08	6	617.83	617.00	0.1	6,420	0.00%
2024/10/07	4	648.75	5	651.40	654.00	-1	6,459	-0.02%
2024/10/04	3	631.99	2	631.00	631.00	1	6,459	0.02%
2024/10/01	6.1	631.00	9	631.44	649.00	-3	6,503	-0.05%
2024/09/30	10.1	654.17	10	642.40	629.00	0.1	6,442	0.00%
2024/09/27	13.1	668.46	7.1	667.09	660.00	6	6,319	0.10%
2024/09/26	2	670.50	3.4	679.14	678.00	-1.4	6,196	-0.02%
2024/09/25	6.1	630.86	6	637.33	648.00	0.1	6,047	0.00%
2024/09/24	8.1	637.99	8	634.88	635.00	0.1	5,943	0.00%
2024/09/23	4	633.99	7	631.01	650.00	-3	5,856	-0.05%
2024/09/20	12	623.83	10.3	621.31	606.00	1.7	5,724	0.03%
2024/09/19	10	628.00	9	622.67	622.00	1	5,613	0.02%
2024/09/18	12	604.68	11.1	609.56	622.00	0.9	5,484	0.02%
2024/09/16	7	569.15	8	573.75	577.00	-1	5,342	-0.02%
2024/09/13	3.1	566.98	2	569.50	569.00	1.1	5,310	0.02%
2024/09/12	8	564.13	10	567.61	573.00	-2	5,274	-0.04%
2024/09/11	3	546.36	3	544.33	552.00	0	5,417	0.00%
2024/09/10	5.6	538.09	5.1	539.32	540.00	0.6	5,601	0.01%
2024/09/09	2	555.45	2	556.00	552.00	0	5,768	0.00%
2024/09/06	8.2	573.32	9	568.89	558.00	-0.8	5,899	-0.01%
2024/09/05	5.1	594.17	1	608.00	580.00	4.1	5,966	0.07%
2024/09/04	7.1	601.66	12	599.00	600.00	-4.9	6,079	-0.08%
2024/09/03	12.3	645.80	6	637.00	631.00	6.3	6,197	0.10%
2024/09/02	4.3	670.00	5	672.53	652.00	-0.7	6,198	-0.01%
2024/08/30	5.2	671.17	4	665.75	667.00	1.2	6,147	0.02%
2024/08/29	5	669.60	8	673.99	676.00	-3	6,141	-0.05%
2024/08/28	6	670.33	5	666.20	665.00	1	6,168	0.02%
2024/08/27	7	669.43	7	674.71	680.00	0	6,357	0.00%
2024/08/26	5.4	681.89	3	664.67	663.00	2.4	6,415	0.04%
2024/08/23	8.1	674.30	12	680.92	691.00	-3.9	6,413	-0.06%
2024/08/22	14.7	700.99	8	682.90	677.00	6.7	6,399	0.11%
2024/08/21	4.1	696.77	7.7	707.47	704.00	-3.5	6,405	-0.06%
2024/08/20	9	691.78	9	698.88	694.00	0	6,405	0.00%
2024/08/19	5.1	689.18	5	685.80	685.00	0.1	6,434	0.00%
2024/08/16	4	685.00	7.2	685.26	697.00	-3.2	6,515	-0.05%
2024/08/15	9.4	676.11	6	675.33	656.00	3.4	6,492	0.05%
2024/08/14	7.3	692.78	7	689.01	673.00	0.2	6,489	0.00%
2024/08/13	4.1	675.67	3.5	679.31	692.00	0.6	6,467	0.01%
2024/08/12	3	679.33	4.1	675.32	687.00	-1.1	6,473	-0.02%
2024/08/09	4.1	628.42	5.1	632.10	632.00	-1	6,487	-0.02%
2024/08/08	5.2	597.16	4	602.50	594.00	1.2	6,508	0.02%
2024/08/07	8	609.02	7	619.86	624.00	1	6,616	0.02%
2024/08/06	2.7	587.27	1	595.00	588.00	1.7	6,598	0.03%
2024/08/05	2.1	605.80	4	616.25	604.00	-1.9	6,624	-0.03%
2024/08/02	3.3	674.67	4	660.75	661.00	-0.7	6,712	-0.01%
2024/08/01	7.2	704.17	6.1	690.45	685.00	1.1	6,758	0.02%
2024/07/31	4.2	712.35	4	694.00	694.00	0.2	6,765	0.00%
2024/07/30	2.2	727.04	2	725.02	714.00	0.2	6,830	0.00%
2024/07/29	7	793.29	7.1	719.24	711.00	-0.1	6,874	0.00%
2024/07/26	7.4	805.29	6	765.17	775.00	1.4	6,939	0.02%
2024/07/23	4	904.50	6.1	907.42	940.00	-2.1	6,977	-0.03%
2024/07/22	4.2	934.80	4.2	936.97	865.00	0	7,093	0.00%
2024/07/19	2	940.12	4	954.00	957.00	-2	7,173	-0.03%
2024/07/18	2	934.00	2	940.00	933.00	0	7,294	0.00%
2024/07/17	5	943.00	4.2	953.37	952.00	0.9	7,408	0.01%
2024/07/16	3	964.22	1	933.00	935.00	2	7,491	0.03%
2024/07/15	5	936.00	6.3	948.39	960.00	-1.3	7,614	-0.02%
2024/07/12	6.1	938.96	4	916.25	907.00	2.1	7,722	0.03%
2024/07/11	3.3	978.85	4.2	944.98	935.00	-0.9	7,806	-0.01%
2024/07/10	6.1	948.62	5	953.60	945.00	1.1	7,869	0.01%
2024/07/09	4	922.00	5.3	940.46	948.00	-1.3	7,982	-0.02%
2024/07/08	3.5	931.04	3	905.03	905.00	0.5	7,952	0.01%
2024/07/05	6.4	1005.97	2	937.00	936.00	4.4	8,001	0.05%
2024/07/04	0	0.00	1.2	1013.59	1015.00	-1.2	8,006	-0.01%
2024/07/03	0	0.00	0	953.00	970.00	0	8,045	0.00%
2024/07/02	0	944.00	0	0.00	955.00	0	8,144	0.00%
2024/07/01	0	942.00	0	0.00	936.00	0	8,148	0.00%
2024/06/28	0	0.00	0.1	940.00	945.00	-0.1	8,152	0.00%
2024/06/27	0	928.00	0	930.00	925.00	0	8,151	0.00%
2024/06/26	0	916.00	0.1	922.00	919.00	-0.1	8,151	0.00%
2024/06/25	0	869.00	0	0.00	920.00	0	8,165	0.00%
2024/06/24	0.1	909.14	0	0.00	900.00	0.1	8,161	0.00%
2024/06/21	0.2	936.01	1	946.00	947.00	-0.8	8,161	-0.01%
2024/06/20	0	944.67	1	949.00	945.00	-1	8,163	-0.01%
2024/06/19	1	929.01	2	938.50	930.00	-1	8,158	-0.01%
2024/06/18	10	913.00	14	922.43	945.00	-4	8,147	-0.05%
2024/06/17	15	930.53	15	936.13	905.00	0	7,926	0.00%
2024/06/14	15	882.80	14.1	891.48	920.00	0.9	7,671	0.01%
2024/06/13	8	819.01	9.1	823.85	837.00	-1.1	7,673	-0.01%
2024/06/12	11.2	788.59	9	788.67	788.00	2.2	7,809	0.03%
2024/06/11	9	757.89	8.7	768.20	792.00	0.3	8,021	0.00%
2024/06/07	7	721.57	9	724.12	742.00	-2	8,103	-0.02%
2024/06/06	5	700.17	5.5	696.75	687.00	-0.4	8,200	-0.01%
2024/06/05	3	695.32	4	691.00	691.00	-1	8,146	-0.01%
2024/06/04	6	692.45	7	691.86	699.00	-1	8,130	-0.01%
2024/06/03	3.1	714.17	1	711.00	696.00	2.1	8,051	0.03%
2024/05/31	2	722.89	2	712.49	714.00	0	7,992	0.00%
2024/05/30	6	736.50	5.5	728.91	719.00	0.5	7,770	0.01%
2024/05/29	0	0.00	3	749.00	737.00	-3	7,665	-0.04%
2024/05/28	4	740.75	1	732.00	731.00	3	7,586	0.04%
2024/05/27	1.1	738.12	2	731.08	736.00	-1	7,534	-0.01%
2024/05/24	8	701.62	7	700.14	704.00	1	7,392	0.01%
2024/05/23	0.1	674.17	0	680.00	683.00	0.1	7,290	0.00%
2024/05/22	6.1	711.60	6	694.82	690.00	0.1	7,414	0.00%
2024/05/21	4	729.24	5	725.80	730.00	-1	7,452	-0.01%
2024/05/20	15.1	753.31	15	739.81	731.00	0.1	7,526	0.00%
2024/05/17	9.1	742.85	10	737.00	741.00	-0.9	7,595	-0.01%
2024/05/16	12.1	752.76	13	743.85	739.00	-0.9	7,690	-0.01%
2024/05/15	10.5	778.55	9	767.33	755.00	1.5	7,791	0.02%
2024/05/14	10	759.89	8	773.00	767.00	2	7,801	0.03%
2024/05/13	10.4	750.92	12	751.92	750.00	-1.7	7,822	-0.02%
2024/05/10	10.2	818.07	12	800.17	798.00	-1.8	7,935	-0.02%
2024/05/09	17.2	867.47	7	861.79	835.00	10.2	8,206	0.12%
2024/05/08	11	856.34	14.5	863.30	888.00	-3.5	8,398	-0.04%
2024/05/07	8.1	796.21	9.2	803.03	817.00	-1.1	8,445	-0.01%
2024/05/06	5	818.04	5	806.43	797.00	0	8,544	0.00%
2024/05/03	8	821.87	11.1	824.37	818.00	-3	8,615	-0.04%
2024/05/02	10.3	828.35	4	812.75	802.00	6.3	8,624	0.07%
2024/04/30	17.2	834.57	18	840.78	847.00	-0.8	8,719	-0.01%
2024/04/29	14	848.92	26	854.96	853.00	-12	8,889	-0.13%
2024/04/26	18	877.89	9.1	880.89	854.00	8.9	8,899	0.10%
2024/04/25	7.1	837.79	7.2	848.79	863.00	-0.1	8,868	0.00%
2024/04/24	7.2	840.18	8	848.88	854.00	-0.8	8,917	-0.01%
2024/04/23	23	820.63	32	824.38	825.00	-9	8,918	-0.10%
2024/04/22	18	892.09	12	858.67	824.00	6	8,930	0.07%
2024/04/19	18	951.22	12.1	949.84	915.00	5.9	9,306	0.06%
2024/04/18	18	964.72	14.1	964.63	955.00	3.9	9,456	0.04%
2024/04/17	16	890.47	18.3	919.27	950.00	-2.3	9,597	-0.02%
2024/04/16	29.2	877.25	32	868.75	864.00	-2.8	9,707	-0.03%
2024/04/15	13.4	932.90	7	910.43	876.00	6.4	9,834	0.06%
2024/04/12	8	912.63	8	921.54	946.00	0	9,802	0.00%
2024/04/11	20.2	888.09	21	891.90	860.00	-0.8	9,877	-0.01%
2024/04/10	8.3	857.05	7	876.29	857.00	1.3	10,154	0.01%
2024/04/09	1	837.00	1.1	844.96	853.00	-0.1	10,284	0.00%
2024/04/08	4.1	852.33	4	838.50	776.00	0.1	10,564	0.00%
2024/04/02	0.1	753.50	0	0.00	792.00	0.1	11,324	0.00%
2024/04/01	0	713.00	0	748.00	740.00	0	11,455	0.00%
2024/03/28	0	683.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	0.00	0.1	711.00	710.00	-0.1	11,970	0.00%
2024/03/26	0	0.00	0	792.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	0.1	781.00	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	0.1	707.00	714.00	-0.1	12,314	0.00%
2024/03/21	0	0.00	0.2	693.00	700.00	-0.2	12,475	0.00%
2024/03/19	0	669.00	3	658.33	660.00	-3	12,960	-0.02%
2024/03/18	20.2	668.44	20	681.90	694.00	0.2	13,261	0.00%
2024/03/15	27.1	663.07	24.1	664.79	665.00	3	13,324	0.02%
2024/03/14	16	603.50	16	617.96	634.00	0	13,287	0.00%
2024/03/13	9	557.11	9	565.79	577.00	0	13,228	0.00%
2024/03/12	9	523.23	8	528.75	525.00	1	13,474	0.01%
2024/03/05	0	0.00	0	545.10	549.00	0	15,117	0.00%
2024/02/27	0	0.00	0.1	530.00	528.00	-0.1	15,849	0.00%
2024/02/26	0	540.00	0.1	553.00	538.00	0	15,920	0.00%
2024/02/23	16.1	529.45	17.2	532.35	560.00	-1.1	15,963	-0.01%
2024/02/22	5.2	509.58	5	519.20	517.00	0.2	15,798	0.00%
2024/02/21	10	512.00	10.1	513.11	507.00	-0.1	15,728	0.00%
2024/02/20	12.1	506.28	12	503.00	502.00	0.1	15,754	0.00%
2024/02/19	14	512.14	17	516.59	502.00	-3	15,843	-0.02%
2024/02/16	21.2	503.26	18	503.78	503.00	3.2	15,945	0.02%
2024/02/15	19	507.49	19	505.31	496.00	0	15,911	0.00%
2024/02/05	20	495.65	23	498.30	492.00	-3	15,905	-0.02%
2024/02/02	23.1	499.79	22	495.98	488.50	1.1	15,787	0.01%
2024/02/01	16	462.63	14	466.53	488.00	2	15,625	0.01%
2024/01/31	12	439.42	11	443.95	444.00	1	15,346	0.01%
2024/01/30	8	404.88	8.3	410.97	420.00	-0.3	15,277	0.00%
2024/01/29	4.1	387.65	7	392.21	395.50	-3	15,176	-0.02%
2024/01/26	8	377.00	12	375.96	380.50	-4	15,110	-0.03%
2024/01/25	15	385.33	14.1	385.77	380.50	1	15,092	0.01%
2024/01/24	12.1	387.77	12	391.75	392.00	0.1	15,113	0.00%
2024/01/23	9	385.50	18	388.08	385.00	-9	15,081	-0.06%
2024/01/22	9	359.61	12	364.21	371.00	-3	14,889	-0.02%
2024/01/19	8	360.50	11	357.00	354.50	-3	14,857	-0.02%
2024/01/18	9	367.61	7	364.51	360.00	2	14,806	0.01%
2024/01/17	11.1	373.28	8	370.19	367.00	3.1	14,731	0.02%
2024/01/16	9	370.72	11	371.41	371.00	-2	14,678	-0.01%
2024/01/15	37	383.74	21	382.29	376.50	16	14,597	0.11%
2024/01/12	26	364.02	30	365.62	370.00	-4	14,128	-0.03%
2024/01/11	16.2	362.30	10	357.30	352.50	6.2	13,859	0.04%
2024/01/10	8	359.69	7	363.65	367.00	1	13,575	0.01%
2024/01/09	16	347.09	16.1	350.13	362.00	-0.1	13,419	0.00%
2024/01/08	7	336.64	7	342.79	343.50	0	13,166	0.00%
2024/01/05	3	332.67	9	333.67	334.00	-6	13,086	-0.05%
2024/01/04	28	339.09	25	335.50	331.50	3	13,130	0.02%
2024/01/03	14.1	340.11	11.1	340.18	339.50	3	12,941	0.02%
2024/01/02	11	334.22	14	335.97	342.00	-3	12,972	-0.02%
2023/12/29	32.1	331.96	31	329.65	327.00	1.1	12,959	0.01%
2023/12/28	6	335.17	7	340.63	348.00	-1	12,540	-0.01%
2023/12/27	6	320.32	6	317.00	316.50	0	12,407	0.00%
2023/12/26	12.1	328.44	11	317.73	315.00	1.1	12,443	0.01%
2023/12/25	8	332.25	6	334.92	333.50	2	12,426	0.02%
2023/12/22	1	320.00	1	322.00	321.00	0	12,567	0.00%
2023/12/21	8	322.13	8	319.44	318.50	0	12,690	0.00%
2023/12/20	9	331.78	9	332.39	329.00	0	12,710	0.00%
2023/12/19	5	335.00	11	332.18	332.50	-6	12,698	-0.05%
2023/12/18	10	346.05	7	346.93	340.00	3	12,706	0.02%
2023/12/15	10	357.15	10	356.50	347.50	0	12,695	0.00%
2023/12/14	8	351.56	7	355.64	355.00	1	12,522	0.01%
2023/12/13	11	361.32	10	362.00	355.50	1	12,405	0.01%
2023/12/12	12	347.46	21.7	353.14	356.00	-9.7	12,247	-0.08%
2023/12/11	16	346.27	9	336.39	339.00	7	12,126	0.06%
2023/12/08	21	364.55	19	366.00	367.00	2	11,943	0.02%
2023/12/07	11	356.37	14	362.77	360.50	-3	11,751	-0.03%
2023/12/06	26	346.97	26.1	342.73	345.00	-0.1	11,318	0.00%
2023/12/05	25.1	318.02	34.2	327.05	340.00	-9.1	10,842	-0.08%
2023/12/04	7	297.29	10.1	304.59	309.50	-3.1	10,334	-0.03%
2023/12/01	7.1	290.62	10	289.55	285.00	-2.9	10,050	-0.03%
2023/11/30	2	279.75	4.1	280.01	280.00	-2.1	9,890	-0.02%
2023/11/29	1	272.00	0	0.00	274.50	1	9,933	0.01%
2023/11/28	3	269.50	4	271.63	275.50	-1	10,156	-0.01%
2023/11/27	13.1	275.03	9.5	268.34	266.50	3.6	10,131	0.04%
2023/11/24	2	260.25	4	270.88	275.00	-2	9,994	-0.02%
2023/11/23	3	254.50	3	252.50	252.50	0	9,949	0.00%
2023/11/21	2	267.25	3	265.00	262.00	-1	10,180	-0.01%
2023/11/20	4	267.88	2.1	263.79	263.50	1.9	10,417	0.02%
2023/11/17	7	281.57	6	275.83	273.00	1	10,720	0.01%
2023/11/16	8	277.06	9	278.22	280.00	-1	10,852	-0.01%
2023/11/15	6	272.17	5	275.20	275.50	1	10,892	0.01%
2023/11/14	5.1	254.83	14	258.04	258.50	-8.9	10,845	-0.08%
2023/11/13	3	243.83	3	245.67	247.50	0	10,839	0.00%
2023/11/10	3	236.83	6	234.50	237.50	-3	10,923	-0.03%
2023/11/09	9	246.50	6	236.58	234.50	3	10,959	0.03%
2023/11/08	11	239.86	11	245.41	242.00	0	10,935	0.00%
2023/11/07	4	244.25	6	239.75	242.00	-2	10,964	-0.02%
2023/11/06	5	233.10	2	237.25	241.00	3	10,911	0.03%
2023/11/03	7	231.36	2	225.50	225.00	5	10,967	0.05%
2023/11/02	7	224.64	6	225.50	224.50	1	10,967	0.01%
2023/10/31	8	234.13	9	227.94	224.00	-1	10,889	-0.01%
2023/10/30	6	248.33	2	245.00	244.00	4	10,858	0.04%
2023/10/27	3	257.50	0	0.00	251.00	3	11,053	0.03%
2023/10/26	3	259.67	4	262.25	262.00	-1	10,964	-0.01%
2023/10/25	4	264.50	0	0.00	260.50	4	10,877	0.04%
2023/10/24	4	268.50	2	264.75	264.50	2	10,767	0.02%
2023/10/23	3	274.00	4	273.25	276.00	-1	10,637	-0.01%
2023/10/20	2	259.75	2	258.75	263.00	0	10,519	0.00%
2023/10/19	2	262.50	2	266.00	260.50	0	10,436	0.00%
2023/10/18	2	273.75	4	271.88	270.00	-2	10,358	-0.02%
2023/10/17	4	284.13	2	286.75	282.00	2	10,301	0.02%
2023/10/16	4.2	280.12	4	285.25	286.50	0.2	10,209	0.00%
2023/10/13	6	283.08	8	280.81	279.00	-2	10,184	-0.02%
2023/10/12	11.1	287.02	7	281.00	282.00	4.1	10,510	0.04%
2023/10/11	17	301.15	14	295.86	291.50	3	10,446	0.03%
2023/10/06	12	292.46	14	297.68	300.50	-2	10,317	-0.02%
2023/10/05	16	284.06	18.1	283.82	287.00	-2.1	10,182	-0.02%
2023/10/04	4	266.75	10.1	268.52	271.50	-6.1	9,949	-0.06%
2023/10/03	19.1	263.09	16	262.75	264.50	3.1	9,877	0.03%
2023/10/02	20	269.03	14	261.89	261.00	6	9,718	0.06%
2023/09/28	11	265.05	12	265.25	271.00	-1	9,563	-0.01%
2023/09/27	17	258.35	15.2	262.72	265.00	1.8	9,350	0.02%
2023/09/26	7.1	248.68	8	250.31	251.50	-0.9	9,032	-0.01%
2023/09/25	7	237.00	5	236.90	237.00	2	8,848	0.02%
2023/09/22	1	239.50	1	242.00	236.00	0	8,783	0.00%
2023/09/21	6	246.58	4	246.13	244.50	2	8,758	0.02%
2023/09/20	1	243.50	1	247.00	248.00	0	8,738	0.00%
2023/09/18	0	250.50	3	253.67	246.50	-3	8,894	-0.03%
2023/09/15	1	262.00	1	257.50	257.50	0	8,950	0.00%
2023/09/14	2.1	260.29	2	261.25	258.00	0.1	9,015	0.00%
2023/09/13	3	275.17	2	266.50	266.00	1	9,182	0.01%
2023/09/12	1	271.00	1	275.00	283.00	0	9,729	0.00%
2023/09/11	1.1	281.09	1	277.50	277.50	0.1	9,959	0.00%
2023/09/08	1	294.50	2	294.25	293.00	-1	10,021	-0.01%
2023/09/06	6	291.92	6	293.17	290.00	0	10,299	0.00%
2023/09/05	4	290.63	4	288.25	289.00	0	10,371	0.00%
2023/09/04	4	305.13	5	301.70	300.00	-1	10,417	-0.01%
2023/09/01	19	313.95	19	312.00	292.50	0	10,454	0.00%
2023/08/31	1	293.98	1	296.43	299.50	0	10,427	0.00%
2023/08/30	9	290.05	9	293.17	293.00	0	11,197	0.00%
2023/08/29	6	286.00	5	286.00	289.00	1	11,426	0.01%
2023/08/28	3	286.17	4	277.50	275.00	-1	11,457	-0.01%
2023/08/25	8.1	284.39	6	284.92	286.50	2.1	11,690	0.02%
2023/08/24	5	291.00	24.3	282.22	280.50	-19.3	11,751	-0.16%
2023/08/23	14	278.25	11	276.41	276.50	3	11,892	0.03%
2023/08/22	3.1	264.60	6	272.58	276.50	-3	11,782	-0.03%
2023/08/21	2	242.25	3	244.33	251.50	-1	11,843	-0.01%
2023/08/18	1	230.00	0	0.00	229.00	1	11,991	0.01%
2023/08/16	1	213.50	5	216.40	220.50	-4	12,760	-0.03%
2023/08/15	2	203.50	3	207.17	211.50	-1	13,520	-0.01%
2023/08/14	5	198.20	2	196.25	192.50	3	13,995	0.02%
2023/08/11	7	212.57	7	214.71	211.50	0	14,177	0.00%
2023/08/10	15.2	215.42	11	215.78	208.50	4.2	14,810	0.03%
2023/08/09	9	221.00	4	223.63	224.00	5	15,071	0.03%
2023/08/08	10	213.55	6	214.00	215.00	4	15,351	0.03%
2023/08/07	12	210.21	7	216.57	210.00	5	15,491	0.03%
2023/08/04	2	206.50	2	207.25	213.00	0	15,662	0.00%
2023/08/02	3	212.67	20	205.13	204.50	-17	16,601	-0.10%
2023/08/01	11.1	227.39	11.1	227.75	215.50	0	16,927	0.00%
2023/07/31	0.9	230.00	0.1	239.00	239.00	0.8	16,830	0.00%
2023/07/28	0	0.00	0	224.00	229.00	0	17,038	0.00%
2023/07/27	0	0.00	2.1	213.10	225.00	-2.1	17,452	-0.01%
2023/07/24	0	208.00	0.1	203.00	202.50	-0.1	18,317	0.00%
2023/07/20	0	0.00	2.1	201.29	207.00	-2.1	18,924	-0.01%
2023/07/19	0	0.00	1	192.00	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	1	208.50	205.00	-1	19,478	-0.01%
2023/07/17	13	214.62	13	217.38	217.50	0	19,696	0.00%
2023/07/14	0	0.00	7	195.21	200.00	-7	19,571	-0.04%
2023/07/13	3	175.83	2	180.50	182.00	1	19,921	0.01%
2023/07/12	3	179.33	15.3	179.49	179.50	-12.3	20,297	-0.06%
2023/07/11	10	165.75	4	166.75	166.00	6	20,490	0.03%
2023/07/10	1	157.00	3	157.33	160.50	-2	21,069	-0.01%
2023/07/07	0	150.00	0	0.00	149.50	0	21,127	0.00%
2023/07/06	0.5	148.93	0	0.00	149.50	0.5	21,463	0.00%
2023/07/05	0.2	146.50	0	0.00	146.00	0.2	21,794	0.00%
2023/06/30	1	147.00	0	147.50	147.50	1	22,645	0.00%
2023/06/28	0	0.00	0.2	155.00	150.50	-0.2	22,599	0.00%
2023/06/27	17.2	162.60	5	156.50	154.00	12.2	22,552	0.05%
2023/06/26	7	164.07	3	164.50	162.50	4	22,389	0.02%
2023/06/21	1	164.00	1.3	164.31	163.50	-0.3	22,342	0.00%
2023/06/20	7	162.14	9	162.17	162.00	-2	22,277	-0.01%
2023/06/19	8	164.88	10.2	166.41	161.00	-2.2	22,196	-0.01%
2023/06/16	27.2	165.81	34	165.50	165.50	-6.8	22,158	-0.03%
2023/06/15	9	152.60	34	152.90	157.00	-25	21,752	-0.11%
2023/06/14	7	147.21	4	148.13	146.00	3	21,479	0.01%
2023/06/13	16	148.59	2	146.50	146.50	14	21,487	0.07%
2023/06/12	10	146.05	18	147.92	147.50	-8	21,458	-0.04%
2023/06/09	1	153.00	19	152.92	153.50	-18	21,336	-0.08%
2023/06/08	19	152.66	12	153.54	151.50	7	21,375	0.03%
2023/06/07	9.3	154.34	6.9	154.23	155.00	2.4	21,519	0.01%
2023/06/06	18.9	154.34	4	153.00	153.00	14.9	21,748	0.07%
2023/06/05	23	161.78	12	159.08	156.00	11	22,003	0.05%
2023/06/02	3	148.17	11	154.77	158.00	-8	21,575	-0.04%
2023/06/01	18	144.72	16	144.31	144.00	2	21,395	0.01%
2023/05/31	13	141.81	6	143.83	145.00	7	21,260	0.03%
2023/05/30	16	140.53	20	140.88	141.00	-4	20,917	-0.02%
2023/05/29	19	141.37	24	141.60	141.00	-5	20,759	-0.02%
2023/05/26	23	140.07	10	136.90	135.50	13	20,465	0.06%
2023/05/25	14	141.46	4	141.25	141.00	10	20,375	0.05%
2023/05/24	9	137.06	8	137.31	139.00	1	20,944	0.00%
2023/05/23	37	129.61	38	132.41	137.00	-1	21,081	0.00%
2023/05/22	22	127.80	20	129.35	128.50	2	20,821	0.01%
2023/05/19	69	121.67	67	121.28	123.50	2	20,484	0.01%
2023/05/18	8	114.38	13	113.19	117.50	-5	19,659	-0.03%
2023/05/17	18	108.56	8	107.19	107.00	10	19,385	0.05%
2023/05/16	13	107.58	12.9	108.20	109.50	0.1	19,125	0.00%
2023/05/15	8.3	103.82	9	106.00	105.00	-0.7	18,444	0.00%
2023/05/12	2	98.25	1	100.50	101.50	1	18,028	0.01%
2023/05/11	2	98.25	1	100.50	95.40	1	17,657	0.01%
2023/05/10	3	99.27	2	98.90	98.90	1	17,423	0.01%
2023/05/09	32	109.09	31	105.84	103.00	1	17,153	0.01%
2023/05/08	8	103.50	14	105.32	109.00	-6	16,130	-0.04%
2023/05/05	5	98.62	8	99.40	99.10	-3	15,714	-0.02%
2023/05/04	2	98.00	2	99.35	99.30	0	15,651	0.00%
2023/05/03	12	98.70	7	97.40	97.40	5	15,618	0.03%
2023/05/02	15	100.23	50	100.45	103.50	-35	15,474	-0.23%
2023/04/28	11	95.13	24	94.95	94.90	-13	15,106	-0.09%
2023/04/27	6	90.97	6	91.13	92.60	0	15,100	0.00%
2023/04/26	3	93.00	7	93.34	92.30	-4	14,970	-0.03%
2023/04/25	29	93.98	8	96.76	93.70	21	14,800	0.14%
2023/04/24	35	99.33	29	98.71	98.80	6	14,460	0.04%
2023/04/21	17	97.54	26	95.35	95.40	-9	14,258	-0.06%
2023/04/20	15	99.28	11	100.17	97.10	4	14,161	0.03%
2023/04/19	19	98.36	17.1	98.71	99.00	1.9	14,099	0.01%
2023/04/18	66	100.81	89	101.26	97.90	-23	14,320	-0.16%
2023/04/17	54	98.60	23	97.85	97.10	31	14,921	0.21%
2023/04/14	22	97.36	9	96.19	94.70	13	15,018	0.09%
2023/04/13	61	98.85	53	97.68	95.00	8	15,106	0.05%
2023/04/12	1	95.00	17	96.69	96.80	-16	14,531	-0.11%
2023/04/11	8	84.70	23.3	87.21	88.00	-15.3	14,422	-0.11%
2023/04/10	28	81.93	25.3	80.84	80.00	2.7	14,136	0.02%
2023/04/07	43	77.37	27.1	78.34	78.90	15.9	13,888	0.11%
2023/04/06	3	73.73	10	73.08	73.40	-7	13,320	-0.05%
2023/03/30	0	0.00	1	70.20	70.10	-1	13,147	-0.01%
2023/03/28	1	68.40	0	0.00	69.00	1	13,250	0.01%
2023/03/27	3	70.53	2	69.40	69.20	1	13,199	0.01%
2023/03/24	6	71.03	7	71.44	71.60	-1	13,146	-0.01%
2023/03/23	2	70.90	1	71.10	71.10	1	13,169	0.01%
2023/03/22	3	71.77	0	0.00	70.30	3	13,179	0.02%
2023/03/21	20	72.80	10	71.40	71.20	10	13,105	0.08%
2023/03/20	4	68.45	3	70.53	72.00	1	12,850	0.01%
2023/03/17	0.5	66.60	4	66.60	66.70	-3.5	12,670	-0.03%
2023/03/16	9	67.57	5.1	66.20	66.20	3.9	12,877	0.03%
2023/03/15	0	0.00	1	67.10	67.40	-1	13,338	-0.01%
2023/03/14	4	67.48	5	66.94	66.80	-1	13,476	-0.01%
2023/03/13	1.3	67.68	1.3	67.91	67.00	-0.1	13,395	0.00%
2023/03/10	8.7	71.41	25	70.53	70.00	-16.3	13,319	-0.12%
2023/03/09	17	74.11	20	73.92	75.50	-3	13,009	-0.02%
2023/03/08	18	71.66	14	72.87	72.70	4	12,513	0.03%
2023/03/07	22	67.63	19	70.30	68.90	3	12,001	0.02%
2023/03/06	9	65.57	5	65.20	65.60	4	11,557	0.03%
2023/03/03	3	64.17	2	63.00	63.00	1	11,394	0.01%
2023/03/01	2	63.15	6	63.20	63.50	-4	11,251	-0.04%
2023/02/24	7.3	64.40	11	64.28	63.00	-3.7	11,218	-0.03%
2023/02/23	32	63.85	33	64.20	64.30	-1	11,108	-0.01%
2023/02/22	37	65.43	28	65.28	64.80	9	10,890	0.08%
2023/02/21	7	60.67	15	62.44	64.50	-8	9,936	-0.08%
2023/02/20	16	58.83	5	59.46	58.70	11	9,340	0.12%
2023/02/17	6	56.95	10	57.52	57.80	-4	8,918	-0.04%
2023/02/16	3	57.23	3	56.40	56.00	0	8,693	0.00%
2023/02/15	15	56.16	8	56.15	55.50	7	8,537	0.08%
2023/02/14	3	53.13	1	53.50	53.50	2	8,236	0.02%
2023/02/13	0	52.70	0	0.00	53.10	0	8,187	0.00%
2023/02/10	5	55.34	3	54.57	54.50	2	8,088	0.02%
2023/02/09	4	55.93	3	55.70	55.50	1	8,006	0.01%
2023/02/06	1	54.90	0	0.00	54.90	1	7,803	0.01%
2023/02/02	4	57.05	0	0.00	56.00	4	7,691	0.05%
2023/02/01	2.1	57.83	8	56.74	56.40	-5.9	7,549	-0.08%
2023/01/31	23	56.18	25	56.17	56.50	-2	7,360	-0.03%
2023/01/30	8	54.53	6	54.32	54.40	2	7,096	0.03%
2023/01/17	7	52.13	7	52.39	52.30	0	6,920	0.00%
2023/01/16	0	50.80	1	50.80	50.70	-1	6,779	-0.01%
2023/01/13	1	50.40	1	50.60	50.20	0	6,744	0.00%
2023/01/12	0	0.00	1	52.10	51.00	-1	6,740	-0.01%
2023/01/10	4	52.20	4	52.05	52.40	0	6,550	0.00%
2023/01/09	8	52.90	10	51.94	52.40	-2	6,462	-0.03%
2023/01/06	61	55.03	57	53.11	52.10	4	6,331	0.06%
2023/01/05	73	58.02	70	58.14	56.90	3	5,863	0.05%
2023/01/04	9	54.92	10	55.78	57.60	-1	4,884	-0.02%
2023/01/03	7	49.75	15	50.30	52.40	-8	4,383	-0.18%
2022/12/30	7	48.76	7	48.77	48.30	0	3,991	0.00%
2022/12/29	1	48.45	0	0.00	49.30	1	3,947	0.03%
2022/12/28	0	0.00	2	49.90	48.75	-2	4,010	-0.05%
2022/12/27	9	49.43	4	49.25	49.10	5	4,007	0.12%
2022/12/26	3	48.93	2	49.50	49.50	1	3,948	0.03%
2022/12/22	8	48.18	8	48.06	47.90	0	4,034	0.00%
2022/12/21	8	48.77	7	48.24	48.05	1	4,105	0.02%
2022/12/20	18	48.45	18	47.86	47.35	0	4,102	0.00%
2022/12/19	5	48.08	5	48.34	47.80	0	4,080	0.00%
2022/12/16	6	49.19	6	48.91	49.20	0	4,153	0.00%
2022/12/15	7	49.44	5	48.90	48.90	2	4,340	0.05%
2022/12/14	3	49.80	3.3	48.94	49.25	-0.3	4,679	-0.01%
2022/12/13	0	0.00	2	48.20	48.45	-2	4,798	-0.04%
2022/12/12	0	0.00	2	48.35	48.35	-2	4,889	-0.04%
2022/12/09	1	49.75	1	48.80	48.80	0	4,865	0.00%
2022/12/08	14	50.09	14	49.61	49.60	0	4,771	0.00%
2022/12/07	15	49.06	15	49.41	49.65	0	4,481	0.00%
2022/12/06	2	48.23	1	48.30	48.70	1	3,873	0.03%
2022/12/05	1	42.85	1	44.30	44.30	0	3,623	0.00%
2022/12/02	3	44.15	5	43.49	42.70	-2	3,578	-0.06%
2022/12/01	0.3	42.20	0	0.00	41.80	0.3	3,472	0.01%
2022/11/30	10	41.50	8	41.56	41.50	2	3,485	0.06%
2022/11/24	0	0.00	10	40.63	40.70	-10	3,670	-0.27%
2022/11/23	4	40.23	5	40.92	39.95	-1	3,712	-0.03%
2022/11/22	5	41.34	0	0.00	41.20	5	3,684	0.14%
2022/11/17	10	38.50	0	0.00	38.70	10	3,577	0.28%
2022/11/14	0	0.00	0.6	37.60	38.10	-0.6	3,590	-0.02%
2022/10/24	1	38.70	1	38.45	38.45	0	3,772	0.00%
2022/10/21	2	38.15	3	37.75	38.00	-1	3,779	-0.03%
2022/10/18	6	41.03	32	41.00	41.00	-26	3,724	-0.70%
2022/10/17	26	41.29	14	41.50	41.50	12	3,704	0.32%
2022/10/14	16	43.18	2	43.80	42.90	14	3,650	0.38%
2022/10/12	3.3	42.75	4	43.09	43.45	-0.7	3,536	-0.02%
2022/10/11	0	0.00	2	42.15	42.40	-2	3,429	-0.06%
2022/10/07	0	0.00	1	41.15	41.20	-1	3,380	-0.03%
2022/10/06	1	42.25	3	43.28	42.30	-2	3,426	-0.06%
2022/10/04	1	42.00	1	42.15	41.90	0	3,296	0.00%
2022/10/03	1	40.55	1	40.10	40.05	0	3,240	0.00%
2022/09/30	3	40.43	3	40.30	41.60	0	3,204	0.00%
2022/09/29	6	41.90	8	42.48	41.70	-2	3,138	-0.06%
2022/09/28	11	42.20	11	40.83	40.45	0	3,009	0.00%
2022/09/27	1	40.55	1	41.50	42.00	0	2,891	0.00%
2022/09/22	3	43.73	4	44.46	44.90	-1	2,634	-0.04%
2022/09/21	8	44.67	4	44.46	44.00	4	2,393	0.17%
2022/09/20	5	41.56	7	43.79	43.50	-2	1,968	-0.10%
2022/09/19	3	41.52	0	0.00	40.40	3	1,755	0.17%
2022/09/08	0	0.00	1	41.00	40.25	-1	1,554	-0.06%
2022/09/06	1	41.15	1	39.45	39.45	0	1,604	0.00%
2022/09/05	1	40.80	7	41.33	41.20	-6	1,577	-0.38%
2022/08/31	0	0.00	4	40.75	40.70	-4	1,364	-0.29%
2022/08/26	0	0.00	3	39.35	39.10	-3	1,238	-0.24%
2022/08/25	7	39.23	0	0.00	39.20	7	1,232	0.57%
2022/08/22	2	38.95	0	0.00	38.90	2	1,172	0.17%
2022/08/18	0	0.00	3	39.10	39.30	-3	1,131	-0.27%
2022/08/16	1	37.60	1	37.90	38.70	0	970	0.00%
2022/08/11	1	36.20	0	0.00	36.30	1	924	0.11%
2022/07/29	2	37.20	0	0.00	37.10	2	846	0.24%
2022/07/14	2	36.93	2	37.20	37.00	0	911	0.00%
2022/07/05	1	35.55	1	35.85	35.00	0	940	0.00%
2022/06/24	0	0.00	1	35.60	35.60	-1	1,177	-0.08%
2022/06/06	0	0.00	1	36.35	36.30	-1	1,495	-0.07%
2022/05/20	0	0.00	1	35.35	35.10	-1	1,551	-0.06%
2022/05/13	0.4	34.90	0	0.00	34.50	0.4	1,557	0.02%
2022/05/09	0	0.00	1	35.45	35.40	-1	1,556	-0.06%
2022/04/28	0	0.00	1	38.55	38.40	-1	1,574	-0.06%
2022/04/27	1	39.00	0	0.00	39.20	1	1,579	0.06%
2022/04/25	1	38.80	1	39.00	38.90	0	1,699	0.00%
2022/04/22	5	40.53	0	0.00	40.00	5	1,724	0.29%
2022/04/21	0	0.00	3	40.70	40.35	-3	1,807	-0.17%
2022/04/20	0	0.00	1	43.00	41.10	-1	2,108	-0.05%
2022/04/19	1	42.50	0	0.00	41.90	1	2,397	0.04%
2022/04/14	1	42.00	0	0.00	43.00	1	2,444	0.04%
2022/04/11	1	43.90	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0	0.00	1	44.15	44.20	-1	2,363	-0.04%
2022/04/06	2	44.00	2	44.05	44.60	0	2,254	0.00%
2022/04/01	0	0.00	2	42.30	42.00	-2	2,133	-0.09%
2022/03/24	0	0.00	1	42.15	41.65	-1	2,028	-0.05%
2022/03/23	1	41.30	3	41.25	41.15	-2	2,013	-0.10%
2022/03/22	4	42.20	4	41.83	41.85	0	2,001	0.00%
2022/03/21	0	0.00	1.2	42.29	41.60	-1.2	1,999	-0.06%
2022/03/18	1.2	40.90	0	0.00	40.90	1.2	1,933	0.06%
2022/03/16	8	42.04	4	41.59	41.30	4	1,887	0.21%
2022/03/15	2	40.85	0	0.00	40.05	2	1,786	0.11%
2022/03/11	1	39.00	0	0.00	38.75	1	1,649	0.06%
2022/03/10	0	0.00	10	38.50	38.65	-10	1,637	-0.61%
2022/03/04	2	38.45	0	0.00	38.60	2	1,637	0.12%
2022/02/17	0	0.00	1	38.50	38.45	-1	1,612	-0.06%
2022/02/09	0	0.00	2	39.50	39.50	-2	1,601	-0.12%
2022/01/19	0	0.00	6	39.83	40.20	-6	1,525	-0.39%
2022/01/18	4	42.08	3	41.28	40.20	1	1,507	0.07%
2022/01/14	11	41.67	0	0.00	39.80	11	1,299	0.85%
2022/01/13	23	43.21	25	43.62	42.70	-2	1,204	-0.17%
2022/01/12	10	43.12	5	43.33	43.55	5	888	0.56%
2022/01/05	2	37.15	0	0.00	37.25	2	470	0.43%
2021/12/28	0	0.00	1	37.05	37.00	-1	488	-0.20%
2021/11/30	0	0.00	3	35.10	35.90	-3	603	-0.50%
2021/11/03	2	37.00	0	0.00	36.85	2	677	0.30%
2021/10/26	0	0.00	3	37.00	37.00	-3	688	-0.44%
2021/10/13	0	0.00	1	35.20	35.30	-1	860	-0.12%
2021/09/23	1	38.05	0	0.00	37.80	1	956	0.10%
2021/09/16	1	39.00	0	0.00	39.20	1	970	0.10%
2021/09/15	0	0.00	1	38.80	39.40	-1	949	-0.11%
2021/08/24	1	37.45	0	0.00	37.90	1	987	0.10%
2021/08/23	0	0.00	1	37.20	38.00	-1	988	-0.10%
2021/08/20	0	0.00	1	36.20	37.25	-1	990	-0.10%
2021/08/16	1	38.50	0	0.00	38.30	1	980	0.10%
2021/08/10	0	0.00	2	40.95	40.80	-2	1,012	-0.20%
2021/08/09	1	42.00	0	0.00	41.65	1	1,046	0.10%
2021/08/02	0	0.00	3	43.10	43.10	-3	1,409	-0.21%
2021/07/29	3	44.30	0	0.00	44.55	3	1,634	0.18%
2021/07/22	0	0.00	1	46.15	45.65	-1	1,791	-0.06%
2021/07/19	1	46.40	0	0.00	46.05	1	1,852	0.05%
2021/07/15	0	0.00	1	44.15	45.00	-1	1,878	-0.05%
2021/07/13	1	44.75	1	44.25	44.30	0	1,937	0.00%
2021/07/09	0	0.00	1	41.10	41.20	-1	2,013	-0.05%
2021/07/06	0	0.00	17	42.20	42.10	-17	2,164	-0.79%
2021/07/05	0	0.00	6	42.18	42.15	-6	2,277	-0.26%
2021/06/30	1	44.15	0	0.00	43.60	1	2,366	0.04%
2021/06/17	0	0.00	1	43.25	42.70	-1	2,422	-0.04%
2021/06/09	20	42.40	0	0.00	41.60	20	2,449	0.82%
2021/06/07	0	0.00	5	42.80	42.80	-5	2,480	-0.20%
2021/05/18	2	39.25	2	40.13	42.40	0	2,721	0.00%
2021/05/17	1	38.30	0	0.00	39.00	1	2,709	0.04%
2021/05/13	1	39.50	0	0.00	40.00	1	2,662	0.04%
2021/05/12	1	41.00	0	0.00	41.10	1	2,689	0.04%
2021/05/11	1	46.00	5	47.35	45.50	-4	2,633	-0.15%
2021/05/10	6	51.54	3	51.77	49.50	3	2,569	0.12%
2021/05/07	11	50.05	5	49.80	49.35	6	2,461	0.24%
2021/05/06	0	0.00	2	50.10	50.10	-2	2,299	-0.09%
2021/05/04	0	0.00	1	46.60	46.35	-1	2,230	-0.04%
2021/05/03	1	50.50	4	51.40	49.40	-3	2,211	-0.14%
2021/04/28	1	51.20	0	0.00	51.30	1	2,155	0.05%
2021/04/27	0	0.00	3	50.30	50.20	-3	2,107	-0.14%
2021/04/26	2	49.55	0	0.00	49.80	2	2,082	0.10%
2021/04/22	3	50.00	2	49.60	48.20	1	2,102	0.05%
2021/04/21	0	0.00	2	49.85	49.80	-2	2,066	-0.10%
2021/04/16	1	49.80	0	0.00	49.95	1	2,002	0.05%
2021/04/15	8	50.51	7	50.10	50.20	1	1,992	0.05%
2021/04/14	9	48.10	9	48.51	49.00	0	1,921	0.00%
2021/04/13	5	49.50	5	50.10	48.65	0	1,913	0.00%
2021/04/09	5	49.16	6	49.51	50.20	-1	1,857	-0.05%
2021/04/08	2	48.70	1	47.35	48.45	1	1,754	0.06%
2021/04/06	0	0.00	1	47.40	47.20	-1	1,721	-0.06%
2021/04/01	1	46.70	0	0.00	46.90	1	1,711	0.06%
2021/03/30	0	0.00	1	45.25	45.30	-1	1,702	-0.06%
2021/03/29	2	44.55	2	44.98	45.15	0	1,740	0.00%
2021/03/26	0	0.00	1	43.40	44.25	-1	1,773	-0.06%
2021/03/25	1	43.40	0	0.00	43.15	1	1,792	0.06%
2021/03/24	2	43.45	0	0.00	43.60	2	1,817	0.11%
2021/03/19	3	44.58	1	44.80	44.55	2	1,863	0.11%
2021/03/12	0	0.00	1	46.50	46.05	-1	2,181	-0.05%
2021/03/09	3	45.90	3	45.45	45.50	0	2,327	0.00%
2021/03/08	0	0.00	2	46.40	46.00	-2	2,498	-0.08%
2021/03/05	1	44.70	1.1	45.59	45.60	-0.1	2,524	0.00%
2021/03/04	0	0.00	1	46.35	45.25	-1	2,594	-0.04%
2021/03/03	3	46.10	2	46.05	46.40	1	2,729	0.04%
2021/02/26	2	43.85	0	0.00	43.85	2	3,021	0.07%
2021/02/19	1	43.70	2	44.05	44.40	-1	3,135	-0.03%
2021/02/18	2	43.28	2	43.55	44.10	0	3,181	0.00%
2021/01/22	1	43.55	1	43.80	43.90	0	3,748	0.00%
2021/01/18	0	0.00	1	43.10	45.50	-1	4,295	-0.02%
2021/01/15	1	45.00	1	45.90	44.80	0	4,681	0.00%
2021/01/14	0	0.00	1	46.80	46.85	-1	4,713	-0.02%
2021/01/12	0	0.00	1	48.20	46.80	-1	4,802	-0.02%
2021/01/11	1	48.35	0	0.00	48.30	1	4,867	0.02%
2021/01/07	4	48.39	5	48.29	47.80	-1	5,141	-0.02%
2021/01/06	1	47.85	0	0.00	46.85	1	5,382	0.02%
2021/01/05	0	0.00	0	49.15	48.75	0	5,540	0.00%
2020/12/31	2	49.45	0	0.00	49.70	2	5,941	0.03%
2020/12/30	1	49.00	1	49.50	49.30	0	6,023	0.00%
2020/12/28	0	0.00	2	49.70	49.25	-2	6,239	-0.03%
2020/12/25	0	0.00	1	50.20	49.80	-1	6,279	-0.02%
2020/12/23	1	48.90	0	0.00	50.40	1	6,344	0.02%
2020/12/22	0	0.00	1	50.00	48.45	-1	6,478	-0.02%
2020/12/21	1	50.00	2	49.80	50.00	-1	6,504	-0.02%
2020/12/17	1	50.60	0	0.00	50.20	1	6,592	0.02%
2020/12/15	0	0.00	1	51.20	50.70	-1	6,711	-0.01%
2020/12/14	1	51.60	0	0.00	52.40	1	6,751	0.01%
2020/12/11	1	53.10	0	0.00	52.40	1	6,811	0.01%
2020/12/10	0	0.00	1	55.90	53.90	-1	6,857	-0.01%
2020/12/09	1	55.00	2	55.30	54.60	-1	6,968	-0.01%
2020/12/08	2	54.55	1	54.80	55.00	1	7,502	0.01%
2020/12/07	3	52.07	2	53.10	53.90	1	7,652	0.01%
2020/12/03	0	0.00	1	53.50	53.70	-1	7,727	-0.01%
2020/12/02	9	54.90	8	54.55	53.90	1	7,876	0.01%
2020/11/27	0	0.00	1	53.20	52.90	-1	7,803	-0.01%
2020/11/26	1	52.30	0	0.00	52.60	1	7,738	0.01%
2020/11/25	25	53.06	16	51.88	52.00	9	7,863	0.11%
2020/11/20	1	50.40	4	50.88	50.30	-3	7,700	-0.04%
2020/11/19	1	51.00	8	51.40	51.00	-7	7,782	-0.09%
2020/11/18	8	49.60	0	0.00	50.00	8	7,818	0.10%
2020/11/16	3	48.93	1	48.60	48.70	2	7,968	0.03%
2020/11/13	1	48.10	0	0.00	49.05	1	8,049	0.01%
2020/11/11	0	0.00	3	49.20	49.05	-3	8,505	-0.04%
2020/11/06	1	50.90	3	52.10	51.10	-2	8,394	-0.02%
2020/11/05	1	52.30	8	52.46	51.40	-7	8,393	-0.08%
2020/11/04	1	51.20	0	0.00	50.50	1	8,302	0.01%
2020/11/03	2	51.30	0	0.00	51.30	2	8,301	0.02%
2020/11/02	1	51.10	0	0.00	50.10	1	8,341	0.01%
2020/10/30	1	52.40	3	51.00	50.80	-2	8,297	-0.02%
2020/10/29	2	51.45	6	51.08	51.60	-4	8,247	-0.05%
2020/10/28	17	53.95	5.1	53.02	52.10	12	8,190	0.15%
2020/10/26	1	52.00	1	52.30	52.50	0	7,864	0.00%
2020/10/23	20	53.22	32	53.59	53.00	-12	7,845	-0.15%
2020/10/19	0	0.00	1	51.10	50.30	-1	7,938	-0.01%
2020/10/16	6	49.65	2	51.75	50.40	4	8,004	0.05%
2020/10/15	7	51.16	8	51.93	51.60	-1	7,916	-0.01%
2020/10/14	2	51.25	3	51.67	51.00	-1	7,792	-0.01%
2020/10/13	18	49.91	0	0.00	49.35	18	7,746	0.23%
2020/10/12	2	49.20	2	49.90	50.80	0	7,563	0.00%
2020/10/08	0	0.00	1	46.30	46.60	-1	7,282	-0.01%
2020/10/07	1	46.20	3	46.23	46.45	-2	7,260	-0.03%
2020/10/06	1	45.10	0	0.00	46.30	1	7,224	0.01%
2020/10/05	1	44.65	1	44.55	45.00	0	7,176	0.00%
2020/09/29	0	0.00	1	42.60	41.75	-1	7,161	-0.01%
2020/09/28	0	0.00	2	42.85	42.60	-2	7,157	-0.03%
2020/09/25	4	41.73	0	0.00	41.90	4	7,153	0.06%
2020/09/23	5	45.05	1	44.90	44.15	4	6,934	0.06%
2020/09/21	0	0.00	5	46.31	46.05	-5	6,841	-0.07%
2020/09/17	0	0.00	1	45.60	45.05	-1	6,685	-0.01%
2020/09/14	1	45.65	13	44.45	44.85	-12	6,452	-0.19%
2020/09/11	6	47.65	4	47.78	46.65	2	6,258	0.03%
2020/09/10	12	45.47	1	45.30	44.90	11	5,723	0.19%
2020/09/09	1	42.80	0	0.00	42.65	1	5,565	0.02%
2020/09/08	3	42.30	0	0.00	42.20	3	5,537	0.05%
2020/09/07	2	42.25	5	42.94	42.05	-3	5,442	-0.06%
2020/09/04	2	40.25	0	0.00	40.60	2	5,261	0.04%
2020/09/03	1	41.50	7	41.25	41.15	-6	5,178	-0.12%
2020/09/02	0	0.00	1	40.35	40.65	-1	5,047	-0.02%
2020/09/01	9	39.99	0	0.00	39.65	9	4,992	0.18%
2020/08/31	0	0.00	6.4	40.48	40.80	-6.4	4,905	-0.13%
2020/08/28	2	38.50	0	0.00	38.70	2	4,688	0.04%
2020/08/27	2	38.75	1	38.75	38.75	1	4,655	0.02%
2020/08/26	1	38.00	0	0.00	38.05	1	4,553	0.02%
2020/08/25	1	38.95	1	39.10	38.00	0	4,514	0.00%
2020/08/24	0	0.00	2	38.08	38.40	-2	4,417	-0.05%
2020/08/20	3	36.30	21	35.85	35.90	-18	4,217	-0.43%
2020/08/19	20	38.28	2	38.98	38.20	18	4,097	0.44%
2020/08/18	8	39.13	10	39.40	39.05	-2	3,997	-0.05%
2020/08/17	0	0.00	1	37.60	38.30	-1	3,711	-0.03%
2020/08/13	0	0.00	1	34.50	33.75	-1	3,379	-0.03%
2020/08/11	3	34.30	1	34.65	34.25	2	3,338	0.06%
2020/08/10	0	0.00	1	35.00	35.10	-1	3,314	-0.03%
2020/08/06	1	35.05	0	0.00	35.75	1	3,213	0.03%
2020/07/29	0	0.00	1	35.00	34.75	-1	3,051	-0.03%
2020/07/28	1	33.40	2	34.00	33.30	-1	2,964	-0.03%
2020/07/27	1	34.00	1	34.10	32.95	0	2,874	0.00%
2020/07/24	0	0.00	2	36.15	36.60	-2	2,756	-0.07%
2020/07/23	6	37.23	2	36.60	36.25	4	2,645	0.15%
2020/07/22	2	36.15	13	36.52	36.60	-11	2,292	-0.48%
2020/07/17	2	33.73	18	32.73	32.00	-16	2,019	-0.79%
2020/07/16	18	31.62	9	31.32	31.65	9	1,780	0.51%
2020/07/15	4	32.30	2	32.35	31.00	2	1,749	0.11%
2020/07/10	2	30.25	0	0.00	31.55	2	1,556	0.13%
2020/07/09	1	30.60	6	31.20	30.55	-5	1,451	-0.34%
2020/07/08	0	0.00	2	29.25	29.15	-2	1,322	-0.15%
2020/07/07	2	29.30	0	0.00	29.55	2	1,309	0.15%
2020/07/02	0	0.00	3	28.60	28.60	-3	1,239	-0.24%
2020/07/01	1	29.00	1	28.80	28.55	0	1,225	0.00%
2020/06/17	6	29.00	0	0.00	28.75	6	1,155	0.52%
2020/06/16	0	0.00	1	28.90	29.00	-1	1,101	-0.09%
2020/06/05	0	0.00	1	26.70	26.85	-1	1,033	-0.10%
2020/05/13	2	27.90	0	0.00	27.45	2	1,095	0.18%
2020/04/24	3	24.25	0	0.00	24.15	3	1,359	0.22%
2020/03/19	0	0.00	1	20.05	19.95	-1	1,439	-0.07%
2020/03/18	0	0.00	9	22.75	22.15	-9	1,414	-0.64%
2020/03/13	1	24.80	0	0.00	25.40	1	1,393	0.07%
2020/03/12	5	28.50	0	0.00	27.55	5	1,365	0.37%
2020/03/11	2	29.80	0	0.00	29.45	2	1,331	0.15%
2020/03/09	2	30.15	0	0.00	30.35	2	1,290	0.16%
2020/02/24	0	0.00	1	29.30	29.80	-1	1,247	-0.08%
2020/02/21	0	0.00	10	30.15	29.75	-10	1,245	-0.80%
2020/02/20	3	30.60	0	0.00	30.40	3	1,225	0.24%
2020/02/13	0	0.00	10	30.90	30.80	-10	1,228	-0.81%
2020/02/11	2	31.10	0	0.00	31.35	2	1,153	0.17%
2020/02/07	5	31.10	0	0.00	31.35	5	1,088	0.46%
2020/02/06	9	31.48	11	31.47	30.95	-2	1,051	-0.19%
2020/02/04	10	30.35	0	0.00	30.25	10	896	1.12%
2020/01/31	0	0.00	2	28.90	30.00	-2	844	-0.24%
2020/01/30	3	28.45	0	0.00	29.00	3	821	0.37%
2020/01/17	2	29.50	4	29.25	29.30	-2	731	-0.27%
2020/01/15	0	0.00	5	28.80	28.35	-5	690	-0.72%
2020/01/07	5	28.00	0	0.00	28.05	5	678	0.74%
2020/01/03	0	0.00	1	28.40	28.30	-1	672	-0.15%
2019/12/27	0	0.00	2	28.80	28.80	-2	634	-0.31%
2019/12/26	2	28.80	0	0.00	28.80	2	631	0.32%
2019/12/18	0	0.00	4	30.20	30.15	-4	618	-0.65%
2019/12/03	1	28.00	0	0.00	28.25	1	534	0.19%
2019/11/22	0	0.00	3	27.30	27.50	-3	456	-0.66%
2019/11/15	8	26.85	0	0.00	26.50	8	466	1.72%
2019/08/02	0	0.00	1	24.20	24.15	-1	1,447	-0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/23	5	28.10	1	27.90	27.70	4	1,277	0.31%
2019/07/18	1	27.90	0	0.00	27.65	1	1,142	0.09%
2019/07/15	0	0.00	1	27.30	27.30	-1	1,072	-0.09%
2019/07/12	0	0.00	10	27.85	27.60	-10	1,053	-0.95%
2019/07/10	0	0.00	2	26.98	26.40	-2	979	-0.20%
2019/07/09	0	0.00	2	27.10	27.05	-2	973	-0.21%
2019/07/04	0	0.00	2	27.15	26.85	-2	947	-0.21%
2019/07/03	5	25.90	0	0.00	26.15	5	901	0.55%
2019/07/02	0	0.00	1	25.75	26.00	-1	895	-0.11%
2019/06/27	1	25.30	3	25.50	25.60	-2	865	-0.23%
2019/06/18	0	0.00	1	26.50	26.45	-1	840	-0.12%
2019/06/17	2	25.53	6	25.35	25.50	-4	786	-0.51%
2019/06/14	13	27.14	0	0.00	26.70	13	755	1.72%
2019/06/13	2	26.78	0	0.00	27.10	2	749	0.27%
2019/06/12	0	0.00	4	27.60	27.00	-4	736	-0.54%
2019/06/11	8	27.03	0	0.00	26.85	8	686	1.17%
2019/06/10	1	27.85	0	0.00	27.35	1	653	0.15%
2019/06/06	1	26.50	0	0.00	27.00	1	582	0.17%
2019/06/05	0	0.00	4	25.00	25.90	-4	464	-0.86%
2019/03/20	0	0.00	10	23.60	23.70	-10	396	-2.52%
2019/03/19	0	0.00	10	23.30	23.30	-10	390	-2.56%
2019/02/12	0	0.00	5	22.50	22.20	-5	356	-1.40%
2019/02/11	0	0.00	5	22.50	22.40	-5	353	-1.42%
2018/11/30	0	0.00	2	18.95	19.00	-2	1,156	-0.17%
2018/11/21	1	19.05	0	0.00	18.90	1	1,156	0.09%
2018/11/13	0	0.00	1	18.00	18.15	-1	1,172	-0.09%
2018/11/07	1	18.80	0	0.00	18.70	1	1,184	0.08%
2018/11/02	2	18.45	2	18.40	18.40	0	1,201	0.00%
2018/10/25	1	17.20	0	0.00	17.05	1	1,220	0.08%
2018/10/18	2	19.00	0	0.00	19.00	2	1,203	0.17%
2018/10/17	3	19.20	0	0.00	19.10	3	1,201	0.25%
2018/10/16	8	19.33	0	0.00	19.10	8	1,197	0.67%
2018/10/15	5	19.40	0	0.00	19.30	5	1,194	0.42%
2018/10/11	10	19.40	0	0.00	19.40	10	1,182	0.85%
2018/10/08	0	0.00	1	22.30	22.25	-1	1,148	-0.09%
2018/10/02	2	24.50	3	24.40	24.30	-1	1,080	-0.09%
2018/09/26	0	0.00	3	23.95	24.05	-3	951	-0.32%
2018/09/20	0	0.00	3	24.50	24.45	-3	809	-0.37%
2018/09/19	3	24.35	1	24.05	25.20	2	799	0.25%
2018/09/18	0	0.00	18	24.45	24.50	-18	735	-2.45%
2018/09/11	0	0.00	2	22.25	22.30	-2	596	-0.34%
2018/08/23	1	22.25	0	0.00	22.20	1	844	0.12%
2018/08/13	3	20.80	0	0.00	21.65	3	915	0.33%
2018/07/26	10	21.81	0	0.00	21.75	10	1,256	0.80%
2018/07/24	3	21.60	0	0.00	21.75	3	1,499	0.20%
2018/07/23	4	21.60	0	0.00	21.65	4	1,590	0.25%
2018/07/06	0	0.00	2	21.60	21.80	-2	3,216	-0.06%
2018/07/04	0	0.00	2	22.20	22.20	-2	3,707	-0.05%
2018/07/03	4	22.40	0	0.00	21.80	4	3,915	0.10%
2018/06/29	2	23.00	2	23.45	23.00	0	4,224	0.00%
2018/06/27	0	0.00	1	23.55	23.55	-1	4,753	-0.02%
2018/06/26	0	0.00	4	21.33	21.45	-4	4,854	-0.08%
2018/06/20	2	22.75	0	0.00	22.60	2	5,084	0.04%
2018/06/19	5	23.05	0	0.00	22.65	5	5,079	0.10%
2018/06/15	0	0.00	1	22.55	22.50	-1	5,047	-0.02%
2018/06/12	0	0.00	1	22.45	22.35	-1	4,922	-0.02%
2018/05/28	0	0.00	2	22.30	22.30	-2	4,857	-0.04%
2018/05/15	1	25.60	0	0.00	24.70	1	4,773	0.02%
2018/05/11	0	0.00	3	24.52	24.65	-3	4,736	-0.06%
2018/05/10	2	24.50	0	0.00	24.50	2	4,690	0.04%
2018/05/09	0	0.00	1	25.00	24.80	-1	4,674	-0.02%
2018/05/07	1	24.50	0	0.00	24.50	1	4,589	0.02%
2018/05/04	0	0.00	2	24.70	24.70	-2	4,565	-0.04%
2018/05/02	7	24.73	1	25.60	24.30	6	4,481	0.13%
2018/04/30	4	27.15	12	27.00	26.85	-8	4,346	-0.18%
2018/04/27	12	27.22	1	26.70	27.30	11	4,245	0.26%
2018/04/26	4	27.45	3	28.43	26.60	1	4,166	0.02%
2018/04/24	3	28.50	1	28.50	27.55	2	3,885	0.05%
2018/04/23	1	30.30	7	29.29	29.10	-6	3,793	-0.16%
2018/04/20	14	29.30	21	29.46	29.10	-7	3,688	-0.19%
2018/04/19	0	0.00	5	27.23	27.50	-5	3,280	-0.15%
2018/04/18	1	25.95	3	26.20	26.40	-2	3,153	-0.06%
2018/04/17	0	0.00	1	25.40	25.30	-1	3,110	-0.03%
2018/04/16	0	0.00	7	25.62	26.20	-7	3,050	-0.23%
2018/04/13	7	25.37	0	0.00	25.20	7	2,966	0.24%
2018/04/12	5	26.20	1	26.50	25.90	4	2,973	0.13%
2018/04/11	6	27.23	7	28.65	27.20	-1	2,905	-0.03%
2018/04/10	17	30.43	45	31.21	28.35	-28	2,720	-1.03%
2018/04/09	28	30.23	7	30.94	31.45	21	2,444	0.86%
2018/04/03	5	27.50	10	27.45	28.60	-5	2,245	-0.22%
2018/04/02	0	0.00	1	26.40	26.00	-1	2,049	-0.05%
2018/03/31	0	0.00	1	25.90	25.85	-1	1,987	-0.05%
2018/03/30	12	26.35	1	27.15	26.15	11	1,867	0.59%
2018/03/29	0	0.00	3	25.27	25.40	-3	1,408	-0.21%
2018/03/28	6	24.08	0	0.00	23.10	6	1,224	0.49%
2018/03/27	8	23.07	0	0.00	23.55	8	1,109	0.72%
2018/03/26	0	0.00	3	21.00	21.45	-3	987	-0.30%
2018/03/19	0	0.00	3	22.00	22.00	-3	966	-0.31%
2018/02/23	3	21.20	0	0.00	21.20	3	1,111	0.27%
2018/02/12	3	20.70	0	0.00	20.70	3	1,130	0.27%
2018/02/01	5	21.36	0	0.00	21.30	5	1,246	0.40%
2018/01/16	0	0.00	2	22.83	22.30	-2	1,182	-0.17%
2018/01/08	1	22.10	15	22.06	22.10	-14	1,029	-1.36%
2018/01/05	3	21.35	1	21.40	21.30	2	958	0.21%