智原 (3035)-合庫-三重券商分點個股進出

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

智原

(3035)

可現股當沖

股價
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.1	280.11	2	277.01	276.50	0.1	9,548	0.00%
2024/05/08	1	281.00	1	282.00	282.00	0	9,612	0.00%
2024/05/07	0.3	279.67	2	278.50	281.00	-1.7	9,742	-0.02%
2024/05/06	2	293.50	0	287.00	285.00	2	9,809	0.02%
2024/05/02	0.1	291.50	0	291.50	288.50	0.1	10,181	0.00%
2024/04/30	4	297.38	4	300.00	294.00	0	10,399	0.00%
2024/04/29	2.1	302.18	10	302.80	297.50	-7.9	10,499	-0.08%
2024/04/26	11.1	298.06	7.2	293.42	295.50	3.9	10,648	0.04%
2024/04/25	11.4	284.48	8.4	284.73	279.00	3	10,729	0.03%
2024/04/24	7.2	297.05	5	299.90	294.50	2.2	10,820	0.02%
2024/04/23	0.2	291.33	0	0.00	295.00	0.2	11,021	0.00%
2024/04/22	1.1	300.00	0	0.00	290.00	1.1	11,541	0.01%
2024/04/19	1	327.50	1	315.00	306.00	0	11,660	0.00%
2024/04/18	0	0.00	2	320.50	322.00	-2	12,058	-0.02%
2024/04/17	2	315.00	0	0.00	314.00	2	12,758	0.02%
2024/04/16	2.1	315.76	2.1	311.45	313.00	0	12,920	0.00%
2024/04/15	1.2	318.04	2	316.50	312.50	-0.8	13,093	-0.01%
2024/04/12	1.1	319.02	0	0.00	323.00	1.1	13,337	0.01%
2024/04/11	6.2	320.74	1.1	318.52	318.50	5.2	13,637	0.04%
2024/04/10	1	331.00	1.1	329.48	329.00	-0.1	13,758	0.00%
2024/04/09	1.3	332.74	3	338.00	329.00	-1.7	14,098	-0.01%
2024/04/08	2.1	341.00	0	0.00	338.00	2.1	14,140	0.01%
2024/04/03	1.1	339.71	1	345.50	345.00	0.1	14,171	0.00%
2024/04/02	1.1	348.14	0	0.00	347.50	1.1	14,312	0.01%
2024/04/01	4	349.50	1	350.00	349.00	3	14,392	0.02%
2024/03/29	0	0.00	3	342.67	344.00	-3	14,472	-0.02%
2024/03/28	1	340.99	1	339.50	334.50	0	14,504	0.00%
2024/03/26	3.2	340.29	0	0.00	339.50	3.2	14,942	0.02%
2024/03/25	11.1	359.06	14	352.21	349.00	-3	15,108	-0.02%
2024/03/22	1	348.00	1	350.50	351.50	0	15,234	0.00%
2024/03/20	1	351.50	1	348.50	347.50	0	15,647	0.00%
2024/03/19	3	352.00	0.1	352.00	350.00	2.9	15,930	0.02%
2024/03/18	1.1	355.77	1	358.50	359.00	0.1	16,292	0.00%
2024/03/15	1.1	360.00	1	357.00	354.50	0.1	16,844	0.00%
2024/03/14	2	357.25	4	356.88	362.00	-2	16,946	-0.01%
2024/03/13	3.3	349.95	0	0.00	345.00	3.3	17,056	0.02%
2024/03/11	1.1	367.45	1	373.00	363.00	0.1	17,407	0.00%
2024/03/08	0.3	370.17	0.1	380.71	362.50	0.2	17,626	0.00%
2024/03/07	2.3	390.79	3	376.00	375.00	-0.8	17,877	0.00%
2024/03/06	14.5	384.98	4	387.88	392.00	10.5	18,100	0.06%
2024/03/05	3	408.50	2	403.00	401.00	1	18,356	0.01%
2024/03/04	3	405.50	16	406.31	403.00	-13	18,934	-0.07%
2024/03/01	7	399.79	6	398.83	398.50	1	19,232	0.01%
2024/02/29	12	385.25	6.2	386.94	387.00	5.8	19,198	0.03%
2024/02/27	4	382.24	2	384.00	382.00	2	19,253	0.01%
2024/02/23	4	388.13	4.2	389.76	386.00	-0.2	19,620	0.00%
2024/02/22	9.1	385.44	9	384.52	382.00	0.1	19,604	0.00%
2024/02/21	11.5	382.39	3	382.18	380.00	8.4	19,883	0.04%
2024/02/20	15.2	411.71	2	400.53	400.00	13.2	19,888	0.07%
2024/02/19	8.1	420.63	0	0.00	415.00	8.1	19,708	0.04%
2024/02/16	4.1	443.74	2	443.75	441.50	2.1	19,710	0.01%
2024/02/15	3.5	447.96	4	452.75	455.00	-0.6	19,626	0.00%
2024/02/05	1	427.00	0	0.00	418.00	1	19,452	0.01%
2024/02/02	2	422.50	3	427.83	421.00	-1	19,498	-0.01%
2024/02/01	8	416.25	6	419.92	411.00	2	19,353	0.01%
2024/01/31	3	418.83	2	423.75	416.50	1	19,344	0.01%
2024/01/30	1	429.50	1	427.50	430.00	0	19,350	0.00%
2024/01/29	3	420.50	1	420.50	420.50	2	19,371	0.01%
2024/01/26	3	424.33	0	0.00	422.00	3	19,472	0.02%
2024/01/25	2	427.50	4	435.63	439.50	-2	19,553	-0.01%
2024/01/24	2	427.50	2	429.46	429.00	0	19,605	0.00%
2024/01/23	5	440.20	4	441.50	437.00	1	19,739	0.01%
2024/01/22	8	446.37	2	446.00	448.00	6	19,787	0.03%
2024/01/19	2	437.25	2	433.50	430.00	0	19,771	0.00%
2024/01/18	4	424.25	3	420.83	423.50	1	19,624	0.01%
2024/01/17	11	430.18	10	429.60	428.00	1	19,804	0.01%
2024/01/16	17	430.71	27	429.43	429.50	-10	19,718	-0.05%
2024/01/15	12.2	413.43	10	410.50	411.50	2.2	19,409	0.01%
2024/01/12	12	420.04	13	421.08	421.50	-1	19,403	0.00%
2024/01/11	19	403.37	12	408.08	422.50	7	19,203	0.04%
2024/01/10	2	381.75	2	382.50	387.00	0	18,815	0.00%
2024/01/09	7	377.86	7.2	377.42	375.50	-0.2	19,198	0.00%
2024/01/08	7	381.29	6.1	384.69	377.00	1	19,208	0.00%
2024/01/05	5	383.60	12	382.92	384.00	-7	19,186	-0.04%
2024/01/04	8	369.75	9	371.28	372.00	-1	19,117	-0.01%
2024/01/03	7	369.79	11.4	367.94	373.00	-4.4	19,381	-0.02%
2024/01/02	3	354.83	4	359.13	360.00	-1	19,188	-0.01%
2023/12/29	0	0.00	1	356.50	357.00	-1	19,396	-0.01%
2023/12/28	5.1	354.37	0	0.00	354.50	5.1	19,425	0.03%
2023/12/27	3	360.33	1	362.00	362.50	2	19,385	0.01%
2023/12/26	0.1	361.00	1	361.00	361.00	-0.9	19,483	0.00%
2023/12/22	0	0.00	4	358.75	358.00	-4	19,741	-0.02%
2023/12/21	7.2	352.80	1	352.00	350.50	6.2	19,791	0.03%
2023/12/20	3	368.00	1	375.00	365.50	2	19,736	0.01%
2023/12/19	1	372.00	1	366.00	373.50	0	19,880	0.00%
2023/12/18	2	366.25	2	369.25	367.00	0	20,079	0.00%
2023/12/15	2	366.50	1	362.50	361.00	1	20,106	0.00%
2023/12/14	3	374.50	3	369.17	369.00	0	20,167	0.00%
2023/12/13	4.2	370.33	0	0.00	368.00	4.2	20,049	0.02%
2023/12/12	3	378.17	8.1	381.31	382.50	-5.1	20,136	-0.03%
2023/12/11	5	366.20	3	368.50	361.50	2	19,961	0.01%
2023/12/08	1	360.50	2	367.50	370.00	-1	20,159	0.00%
2023/12/07	3	360.67	3	360.17	357.50	0	20,283	0.00%
2023/12/06	4.1	369.88	5	368.70	361.50	-0.9	20,444	0.00%
2023/12/05	3.1	367.93	0	0.00	363.50	3.1	20,557	0.01%
2023/12/04	3	384.33	2.3	384.19	380.00	0.7	20,635	0.00%
2023/12/01	0	0.00	10	390.35	391.00	-10	20,733	-0.05%
2023/11/30	8	382.75	6	383.42	385.50	2	20,695	0.01%
2023/11/29	7	377.71	12	379.63	380.00	-5	20,458	-0.02%
2023/11/28	1	360.50	3.5	351.36	361.00	-2.5	20,092	-0.01%
2023/11/27	1.1	333.67	1	331.00	331.00	0.1	19,840	0.00%
2023/11/24	1.1	338.14	3	342.67	344.00	-2	20,119	-0.01%
2023/11/23	5	339.00	2	333.00	336.00	3	20,142	0.01%
2023/11/22	1	349.00	4	348.38	346.00	-3	20,082	-0.01%
2023/11/21	4	343.75	2	347.75	342.50	2	20,170	0.01%
2023/11/20	11.2	352.13	6	347.52	345.00	5.2	20,428	0.03%
2023/11/17	5.2	335.37	13.2	342.82	351.00	-8	20,281	-0.04%
2023/11/16	1	320.50	0	0.00	319.50	1	20,030	0.00%
2023/11/15	5.3	325.64	2	324.75	320.50	3.3	20,265	0.02%
2023/11/14	1	336.00	2	333.25	331.00	-1	20,648	0.00%
2023/11/13	4	332.88	3.1	334.98	334.00	1	21,080	0.00%
2023/11/10	1	329.00	0	0.00	323.50	1	21,400	0.00%
2023/11/09	0	0.00	1	331.00	333.50	-1	21,561	0.00%
2023/11/08	0	0.00	4	333.38	335.50	-4	21,750	-0.02%
2023/11/06	4	330.88	5	330.70	332.00	-1	21,808	0.00%
2023/11/03	1	321.50	2	327.00	322.00	-1	21,652	0.00%
2023/11/02	3	321.83	4	316.75	324.00	-1	21,438	0.00%
2023/11/01	6	303.08	6	305.50	302.50	0	21,213	0.00%
2023/10/31	11.1	322.60	9	324.33	302.00	2.1	21,011	0.01%
2023/10/30	2	320.00	5	319.90	326.00	-3	20,706	-0.01%
2023/10/27	4	314.25	3	315.17	308.50	1	20,545	0.00%
2023/10/26	1	314.00	1	319.00	318.00	0	20,428	0.00%
2023/10/25	11	329.14	5	330.60	325.00	6	20,272	0.03%
2023/10/23	0	0.00	1	340.00	338.50	-1	19,784	-0.01%
2023/10/20	15	332.44	15	336.33	334.50	0	19,531	0.00%
2023/10/19	5	341.11	3	340.83	343.00	2	19,944	0.01%
2023/10/18	3	351.17	3	350.83	351.00	0	20,269	0.00%
2023/10/17	9	357.17	10	359.65	352.50	-1	20,249	0.00%
2023/10/16	6	344.58	5.4	346.41	350.00	0.6	20,262	0.00%
2023/10/13	5.1	337.27	3	340.33	343.00	2.1	20,547	0.01%
2023/10/12	9	340.00	8	341.75	345.00	1	20,918	0.00%
2023/10/11	11.1	336.84	19	335.87	331.00	-7.9	21,100	-0.04%
2023/10/06	1	318.50	1	322.00	323.00	0	21,221	0.00%
2023/10/05	4	318.38	11	316.23	321.00	-7	21,269	-0.03%
2023/10/04	4	300.88	3	300.00	303.00	1	21,347	0.00%
2023/10/03	5.1	307.78	3	309.00	304.00	2.1	21,588	0.01%
2023/10/02	5.1	313.36	8.2	314.39	312.50	-3.1	21,981	-0.01%
2023/09/28	6	308.75	6	309.83	306.00	0	22,153	0.00%
2023/09/27	6	300.58	5	302.70	306.00	1	22,691	0.00%
2023/09/26	4.2	306.69	3	310.67	303.00	1.2	22,997	0.01%
2023/09/25	8	310.75	8	312.06	309.50	0	23,198	0.00%
2023/09/22	9	301.72	8.3	301.59	304.50	0.7	23,162	0.00%
2023/09/21	15	302.70	10	300.25	298.00	5	23,315	0.02%
2023/09/20	10	316.70	10	318.05	315.50	0	23,080	0.00%
2023/09/19	11	329.59	6	330.25	322.50	5	23,122	0.02%
2023/09/18	6	340.42	6	341.83	344.50	0	23,117	0.00%
2023/09/15	18	347.94	7	349.21	338.00	11	23,086	0.05%
2023/09/14	12	354.71	14	355.36	356.50	-2	22,723	-0.01%
2023/09/13	17	336.41	24	335.42	348.00	-7	22,482	-0.03%
2023/09/12	15	335.20	11	338.82	325.50	4	22,316	0.02%
2023/09/11	8	355.81	9	350.94	346.50	-1	22,193	0.00%
2023/09/08	10	359.90	9	361.50	360.00	1	21,987	0.00%
2023/09/07	8	363.88	6	369.42	369.50	2	21,976	0.01%
2023/09/06	7	357.71	14	363.36	367.00	-7	21,685	-0.03%
2023/09/05	12	347.46	12	350.75	357.00	0	21,301	0.00%
2023/09/04	3	341.17	12	342.67	345.00	-9	21,044	-0.04%
2023/09/01	8	344.44	8	348.06	335.00	0	20,849	0.00%
2023/08/31	9	344.39	8	344.69	345.00	1	20,501	0.00%
2023/08/30	21	348.38	21	347.62	342.00	0	20,321	0.00%
2023/08/29	7	334.71	10	336.10	335.50	-3	19,928	-0.02%
2023/08/28	6	333.25	5	333.40	335.00	1	19,742	0.01%
2023/08/25	14	336.64	17	333.18	334.00	-3	19,539	-0.02%
2023/08/24	21.1	342.75	14	343.32	333.00	7.1	19,248	0.04%
2023/08/23	14	337.57	14	338.04	340.50	0	19,019	0.00%
2023/08/22	6.2	343.39	7	344.00	341.00	-0.8	18,776	0.00%
2023/08/21	11	342.91	13	338.27	335.50	-2	18,741	-0.01%
2023/08/18	23.1	347.72	22.6	350.34	328.00	0.5	18,462	0.00%
2023/08/17	8	351.69	10	359.05	357.00	-2	17,899	-0.01%
2023/08/16	18	333.50	14	336.64	341.00	4	17,419	0.02%
2023/08/15	5	320.00	15.1	328.73	334.00	-10.1	17,012	-0.06%
2023/08/14	13	300.42	15	301.40	304.00	-2	16,725	-0.01%
2023/08/11	9	293.06	9.2	295.29	293.50	-0.2	16,465	0.00%
2023/08/10	9.2	280.55	2	278.00	280.00	7.2	16,235	0.04%
2023/08/09	4	297.50	1	302.00	301.00	3	16,253	0.02%
2023/08/08	1.1	288.05	2	299.00	295.50	-0.9	16,287	-0.01%
2023/08/07	0.1	304.00	0	0.00	307.50	0.1	16,315	0.00%
2023/08/04	1	275.50	2	272.75	281.50	-1	16,299	-0.01%
2023/08/02	5.4	285.65	0.2	284.50	281.00	5.2	16,296	0.03%
2023/08/01	4	314.00	0	0.00	312.00	4	16,305	0.02%
2023/07/31	6	312.83	3	326.17	326.00	3	16,364	0.02%
2023/07/28	0.1	315.00	0.2	314.67	319.50	-0.1	16,321	0.00%
2023/07/27	5.3	316.88	1.1	317.93	331.00	4.2	16,358	0.03%
2023/07/26	8.1	344.15	0.2	340.00	340.00	7.9	16,321	0.05%
2023/07/25	3.2	379.41	1	382.00	377.50	2.2	16,440	0.01%
2023/07/24	14	382.82	14	382.64	377.50	0	16,601	0.00%
2023/07/21	8.1	358.69	17.6	363.32	379.50	-9.5	16,376	-0.06%
2023/07/20	5.2	335.80	7	334.64	345.00	-1.8	15,962	-0.01%
2023/07/19	13	329.62	11	334.00	329.00	2	15,782	0.01%
2023/07/18	11	319.82	13	315.31	314.00	-2	15,305	-0.01%
2023/07/17	9	313.06	19	315.79	319.00	-10	14,809	-0.07%
2023/07/14	8	280.06	29	281.78	295.00	-21	14,264	-0.15%
2023/07/13	28	272.07	24	275.38	268.50	4	13,808	0.03%
2023/07/12	6	261.08	3	260.67	260.50	3	13,253	0.02%
2023/07/11	20.1	263.54	26	264.19	262.00	-5.9	13,097	-0.05%
2023/07/10	8	252.25	9	251.28	253.50	-1	12,812	-0.01%
2023/07/07	22	243.61	12	247.58	244.50	10	12,591	0.08%
2023/07/06	20	257.60	19	255.50	253.50	1	12,163	0.01%
2023/07/05	14	258.00	7.6	256.62	255.50	6.4	11,910	0.05%
2023/07/04	7	237.29	18.3	245.14	250.50	-11.3	11,417	-0.10%
2023/07/03	3.2	225.41	9	224.78	228.00	-5.8	11,054	-0.05%
2023/06/30	0	0.00	3	210.50	211.00	-3	10,835	-0.03%
2023/06/29	4	209.00	6	207.00	210.00	-2	10,851	-0.02%
2023/06/28	2	200.50	13	201.54	201.00	-11	10,717	-0.10%
2023/06/27	7	201.79	7	202.43	198.00	0	11,051	0.00%
2023/06/26	5	200.80	5	202.00	202.00	0	11,102	0.00%
2023/06/21	2.2	193.31	3	198.17	199.00	-0.9	11,496	-0.01%
2023/06/20	1	200.00	2	198.50	196.00	-1	11,548	-0.01%
2023/06/19	2	197.50	9	196.44	196.50	-7	11,706	-0.06%
2023/06/16	9	192.44	5	193.90	193.00	4	11,603	0.03%
2023/06/15	4.1	190.01	2.1	190.26	190.00	2	11,553	0.02%
2023/06/14	4	187.88	6	187.50	186.00	-2	11,600	-0.02%
2023/06/13	12	182.50	31	187.21	187.50	-19	11,641	-0.16%
2023/06/12	3	175.50	3	175.67	174.50	0	11,506	0.00%
2023/06/09	0	0.00	2	172.75	173.50	-2	11,537	-0.02%
2023/06/08	0	0.00	0.1	168.50	168.50	-0.1	11,624	0.00%
2023/06/06	1	171.50	0	0.00	170.50	1	12,282	0.01%
2023/06/02	1	173.50	1	174.00	172.00	0	12,416	0.00%
2023/06/01	0	0.00	1	172.00	173.00	-1	12,476	-0.01%
2023/05/31	7	171.71	0	0.00	171.50	7	12,750	0.05%
2023/05/30	11.1	171.05	0	0.00	172.50	11.1	12,802	0.09%
2023/05/29	2	172.50	4	174.50	173.50	-2	12,820	-0.02%
2023/05/26	3.1	169.34	4	170.00	168.50	-0.9	12,907	-0.01%
2023/05/25	7	174.29	9.3	172.56	170.50	-2.3	13,281	-0.02%
2023/05/24	2.2	168.14	0	0.00	167.00	2.2	13,602	0.02%
2023/05/23	1	172.00	4	170.75	171.00	-3	13,714	-0.02%
2023/05/22	3.1	169.19	0	0.00	168.50	3.1	13,833	0.02%
2023/05/19	0	0.00	7	171.86	172.00	-7	13,863	-0.05%
2023/05/18	0.1	168.00	2	168.00	167.50	-1.9	13,979	-0.01%
2023/05/17	1	164.00	1	165.50	166.50	0	14,073	0.00%
2023/05/16	2.1	163.05	0	0.00	162.00	2.1	14,134	0.01%
2023/05/11	4	169.25	4	166.63	164.50	0	14,585	0.00%
2023/05/10	2	169.00	2	169.00	169.50	0	15,086	0.00%
2023/05/09	0	0.00	1	167.00	168.00	-1	15,223	-0.01%
2023/05/08	2	169.75	2	172.75	168.50	0	15,458	0.00%
2023/05/05	1	169.50	1	168.00	170.00	0	16,178	0.00%
2023/05/04	2	167.25	1	168.00	169.00	1	16,439	0.01%
2023/05/03	5	167.20	3	166.83	166.00	2	16,616	0.01%
2023/05/02	1	170.00	6	168.33	170.00	-5	16,586	-0.03%
2023/04/28	6	164.67	1	164.00	164.00	5	16,619	0.03%
2023/04/27	3.1	161.67	6	162.50	160.00	-3	16,470	-0.02%
2023/04/26	22	159.91	2	159.00	158.50	20	16,309	0.12%
2023/04/25	5	172.60	9	173.50	171.00	-4	15,999	-0.03%
2023/04/24	7	179.71	1	178.50	177.00	6	15,830	0.04%
2023/04/21	4	189.25	3	187.33	184.50	1	15,754	0.01%
2023/04/20	2	188.50	4	189.00	191.00	-2	15,770	-0.01%
2023/04/19	3	189.50	0	0.00	188.50	3	15,884	0.02%
2023/04/18	2	191.50	1	195.50	191.50	1	15,912	0.01%
2023/04/17	1	194.50	1	193.50	194.50	0	15,967	0.00%
2023/04/14	7.1	193.93	3	193.50	194.50	4.1	16,057	0.03%
2023/04/13	6	192.67	2	193.00	192.00	4	16,143	0.02%
2023/04/12	3	195.17	3	196.50	196.50	0	16,172	0.00%
2023/04/11	2	197.50	1	197.50	197.50	1	16,198	0.01%
2023/04/10	3	199.83	1	200.00	199.50	2	16,385	0.01%
2023/04/07	2	202.25	3	202.17	200.00	-1	16,361	-0.01%
2023/04/06	8	196.38	13	198.58	201.00	-5	16,255	-0.03%
2023/03/31	4	194.63	4	192.50	196.50	0	16,126	0.00%
2023/03/30	1	192.00	0	0.00	193.00	1	16,015	0.01%
2023/03/29	9	194.00	1	193.00	189.00	8	15,899	0.05%
2023/03/28	10	199.85	2	195.50	195.50	8	15,737	0.05%
2023/03/27	14	213.29	3	213.00	209.00	11	15,297	0.07%
2023/03/24	9	210.67	18	214.00	215.50	-9	15,057	-0.06%
2023/03/23	2	200.25	3	200.17	198.50	-1	14,498	-0.01%
2023/03/22	2	201.75	5	197.80	200.50	-3	14,533	-0.02%
2023/03/21	2	192.75	0	0.00	192.00	2	14,315	0.01%
2023/03/20	3	196.00	3	193.50	191.00	0	14,384	0.00%
2023/03/17	9	193.56	15	192.87	194.50	-6	14,410	-0.04%
2023/03/16	4	187.75	3	186.83	188.00	1	14,186	0.01%
2023/03/15	3	191.83	4	193.49	190.50	-1	14,175	-0.01%
2023/03/14	3	185.50	2	187.00	187.50	1	14,093	0.01%
2023/03/13	3	186.17	76	185.27	186.50	-73	14,174	-0.52%
2023/03/10	5	188.30	4	189.63	187.00	1	14,176	0.01%
2023/03/09	75	199.77	7	196.93	194.00	68	14,405	0.47%
2023/03/08	8	189.56	0.1	191.00	191.00	7.9	13,983	0.06%
2023/03/07	2	189.50	11	187.64	187.50	-9	13,967	-0.06%
2023/03/06	2	192.50	5	190.00	189.50	-3	13,998	-0.02%
2023/03/03	0	0.00	6.3	192.19	188.50	-6.3	14,115	-0.04%
2023/03/02	4	186.25	2	186.50	186.00	2	14,220	0.01%
2023/02/24	2	186.00	4	191.88	185.50	-2	14,319	-0.01%
2023/02/23	19.1	184.16	34	190.26	188.50	-14.9	14,153	-0.11%
2023/02/22	19.2	186.68	6	182.86	181.00	13.1	14,009	0.09%
2023/02/21	6	198.92	4	199.25	200.50	2	13,748	0.01%
2023/02/20	7.1	197.45	2	198.50	195.00	5.1	13,831	0.04%
2023/02/17	3	196.50	4	196.50	196.50	-1	14,067	-0.01%
2023/02/16	0	0.00	5	198.80	200.50	-5	14,445	-0.03%
2023/02/15	2	190.00	1	193.50	193.00	1	14,704	0.01%
2023/02/14	1	197.50	3	196.00	192.00	-2	14,749	-0.01%
2023/02/10	7	193.86	1	192.50	193.50	6	15,370	0.04%
2023/02/09	16	200.47	1	197.50	198.50	15	15,653	0.10%
2023/02/08	11.3	200.97	9	199.94	199.00	2.3	15,573	0.01%
2023/02/07	1	188.00	2	190.01	191.50	-1	15,221	-0.01%
2023/02/06	4	190.50	2	189.50	190.00	2	15,323	0.01%
2023/02/03	4	194.75	9	191.28	194.50	-5	15,369	-0.03%
2023/02/02	1	180.00	4	179.38	184.00	-3	14,907	-0.02%
2023/02/01	0	0.00	3	174.50	175.50	-3	15,396	-0.02%
2023/01/31	1	167.50	5	168.70	169.50	-4	15,627	-0.03%
2023/01/30	3	169.33	2	168.50	168.50	1	16,331	0.01%
2023/01/17	4	159.50	1	159.00	160.00	3	17,101	0.02%
2023/01/16	0	0.00	0	160.00	159.50	0	17,567	0.00%
2023/01/13	2	161.50	3	157.83	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	5	159.50	160.00	-5	18,323	-0.03%
2023/01/11	2	160.25	1	159.00	161.00	1	18,752	0.01%
2023/01/06	2	147.00	3	150.50	151.00	-1	19,950	-0.01%
2023/01/05	1	147.50	0	0.00	147.00	1	20,375	0.00%
2023/01/04	1	147.50	1	147.50	149.00	0	20,876	0.00%
2023/01/03	1	142.00	2	146.50	147.00	-1	21,203	0.00%
2022/12/30	3	146.00	3	145.50	142.50	0	21,448	0.00%
2022/12/29	7	144.36	1	144.50	145.50	6	21,795	0.03%
2022/12/28	2	145.50	0	0.00	145.00	2	22,145	0.01%
2022/12/27	9	154.94	8.1	152.63	156.50	0.9	22,266	0.00%
2022/12/26	7	155.50	7	157.07	152.00	0	22,770	0.00%
2022/12/23	0	0.00	1	156.00	159.00	-1	23,323	0.00%
2022/12/22	4	159.63	3	159.00	158.00	1	23,747	0.00%
2022/12/20	3	164.50	0	0.00	156.00	3	24,661	0.01%
2022/12/19	0	0.00	4	162.00	165.00	-4	25,021	-0.02%
2022/12/16	0	0.00	2.1	165.07	165.00	-2.1	25,528	-0.01%
2022/12/15	0	0.00	1	171.00	171.50	-1	25,759	0.00%
2022/12/14	5	168.60	3	171.67	173.00	2	25,800	0.01%
2022/12/13	1	166.00	0	0.00	164.00	1	25,794	0.00%
2022/12/12	2	165.25	1	163.50	164.00	1	25,943	0.00%
2022/12/09	3	168.17	4.1	168.72	168.50	-1.1	26,462	0.00%
2022/12/08	3	169.33	4	169.13	167.00	-1	26,667	0.00%
2022/12/07	0	0.00	10	173.30	170.00	-10	26,854	-0.04%
2022/12/06	4	177.00	0	0.00	175.50	4	26,928	0.01%
2022/12/05	7	181.07	9	178.83	178.00	-2	27,113	-0.01%
2022/12/02	8	177.31	4	176.50	176.50	4	27,347	0.01%
2022/12/01	12	177.33	12	179.25	175.50	0	27,536	0.00%
2022/11/30	1	167.00	1	168.50	168.50	0	27,497	0.00%
2022/11/29	1	168.00	1	166.00	165.50	0	27,732	0.00%
2022/11/24	4	170.13	3	169.33	172.00	1	28,350	0.00%
2022/11/23	4	167.00	3.1	166.69	163.50	0.9	28,343	0.00%
2022/11/22	2	163.25	3	164.17	166.50	-1	28,707	0.00%
2022/11/21	0	0.00	2.2	166.86	164.00	-2.2	29,182	-0.01%
2022/11/18	9	168.50	6.1	168.66	166.00	2.9	29,702	0.01%
2022/11/17	4.1	168.33	5	167.20	170.50	-0.9	29,817	0.00%
2022/11/16	5	166.20	4.1	165.77	167.00	0.9	30,017	0.00%
2022/11/15	3.2	165.97	6	164.67	167.00	-2.8	30,214	-0.01%
2022/11/14	4.1	158.02	5	162.30	163.50	-0.9	30,634	0.00%
2022/11/11	5	161.10	4.1	160.62	156.50	0.9	31,097	0.00%
2022/11/10	7	150.29	2	150.00	150.50	5	30,971	0.02%
2022/11/09	3	151.33	4	151.50	150.50	-1	31,293	0.00%
2022/11/08	1	152.50	0	0.00	147.00	1	31,812	0.00%
2022/11/07	0	0.00	9	147.83	149.00	-9	32,171	-0.03%
2022/11/04	4	143.00	14	141.93	142.50	-10	31,967	-0.03%
2022/11/03	2	144.50	2	145.00	144.00	0	31,985	0.00%
2022/11/02	3	146.67	3	146.33	145.50	0	32,066	0.00%
2022/11/01	4	143.50	6	144.50	146.50	-2	32,164	-0.01%
2022/10/31	15	143.00	15.2	142.74	142.00	-0.2	32,256	0.00%
2022/10/28	3	139.50	8	142.38	139.50	-5	32,356	-0.02%
2022/10/27	2	136.00	4	136.63	138.00	-2	31,865	-0.01%
2022/10/26	31	135.94	28	134.48	133.50	3	31,835	0.01%
2022/10/25	5	133.20	6	134.58	139.50	-1	31,506	0.00%
2022/10/24	0	0.00	8.1	134.19	134.50	-8.1	31,060	-0.03%
2022/10/21	1	125.00	11	123.00	122.50	-10	31,495	-0.03%
2022/10/20	66	126.11	45	124.23	127.00	21	32,320	0.06%
2022/10/19	11	129.27	3	129.33	125.00	8	32,200	0.02%
2022/10/18	5	129.60	5	130.80	130.50	0	32,249	0.00%
2022/10/17	0	0.00	0.1	130.00	131.50	-0.1	32,783	0.00%
2022/10/14	3	125.00	5.1	127.65	130.00	-2.1	33,031	-0.01%
2022/10/13	5	122.50	7	121.36	118.50	-2	33,153	-0.01%
2022/10/12	10	123.90	5	121.50	122.00	5	33,056	0.02%
2022/10/11	2	128.75	5	129.30	127.00	-3	33,018	-0.01%
2022/10/07	15	139.37	12	136.42	136.50	3	32,849	0.01%
2022/10/06	9	137.11	9.2	138.21	140.00	-0.2	32,872	0.00%
2022/10/05	5	137.20	6	136.08	133.50	-1	32,704	0.00%
2022/10/04	2	138.00	0	0.00	137.50	2	32,381	0.01%
2022/10/03	6	134.67	5	135.50	135.50	1	32,180	0.00%
2022/09/30	13.2	128.74	15	130.00	134.00	-1.8	32,572	-0.01%
2022/09/29	6.2	129.08	7	129.43	127.00	-0.8	32,663	0.00%
2022/09/28	1	132.00	2.2	128.50	127.50	-1.2	32,739	0.00%
2022/09/27	2	135.50	1	135.50	134.50	1	32,704	0.00%
2022/09/26	2	140.75	0.1	138.00	136.00	1.9	32,637	0.01%
2022/09/23	10.1	149.27	5	145.30	145.50	5.1	32,650	0.02%
2022/09/22	3	150.50	2	151.00	156.00	1	32,479	0.00%
2022/09/20	25	154.00	29	151.93	152.00	-4	32,776	-0.01%
2022/09/19	4	154.25	5	153.90	152.50	-1	32,932	0.00%
2022/09/16	9	156.44	9	155.06	153.50	0	33,125	0.00%
2022/09/15	8.4	165.98	4	162.25	161.00	4.4	33,151	0.01%
2022/09/14	3	169.50	2	168.50	169.50	1	33,183	0.00%
2022/09/13	6	175.17	6.3	175.78	176.00	-0.3	33,222	0.00%
2022/09/12	8.1	177.65	7	175.21	173.00	1.1	33,278	0.00%
2022/09/08	4.1	175.85	4	175.00	175.50	0.1	33,482	0.00%
2022/09/07	10.3	173.88	7	176.57	176.00	3.3	33,488	0.01%
2022/09/06	31	178.34	29	175.57	175.50	2	33,699	0.01%
2022/09/05	4	184.50	2	181.00	179.50	2	33,603	0.01%
2022/09/02	32	187.52	35.1	188.30	188.00	-3.1	33,488	-0.01%
2022/09/01	3.1	182.18	2.4	183.30	181.00	0.6	33,293	0.00%
2022/08/31	7	188.29	5	188.50	187.00	2	33,223	0.01%
2022/08/30	8	189.38	5.8	190.35	188.50	2.3	33,343	0.01%
2022/08/29	29.2	185.97	32	188.31	190.00	-2.8	33,178	-0.01%
2022/08/26	30.6	195.02	21	195.74	191.00	9.6	33,079	0.03%
2022/08/25	5	195.70	13.3	194.77	195.00	-8.3	32,887	-0.03%
2022/08/24	42	189.60	27	186.72	186.00	15	32,679	0.05%
2022/08/23	20	183.13	29	184.00	190.50	-9	32,474	-0.03%
2022/08/22	13	189.69	23	191.46	186.00	-10	32,316	-0.03%
2022/08/19	44	194.34	46	194.84	189.50	-2	32,358	-0.01%
2022/08/18	27.4	182.67	34	183.90	189.00	-6.6	31,931	-0.02%
2022/08/17	6.3	177.13	6	176.00	175.50	0.3	31,262	0.00%
2022/08/16	24	178.00	11	177.95	175.50	13	31,269	0.04%
2022/08/15	13.3	176.33	13	176.50	178.00	0.3	31,286	0.00%
2022/08/12	8	159.00	21.1	164.27	170.50	-13.1	30,694	-0.04%
2022/08/11	5	155.30	9	155.17	155.00	-4	30,349	-0.01%
2022/08/10	7	150.07	5	149.50	149.00	2	30,681	0.01%
2022/08/09	9	153.61	7	152.64	154.50	2	30,843	0.01%
2022/08/08	5	156.50	5	156.50	154.50	0	31,057	0.00%
2022/08/05	3	156.83	6	156.08	159.50	-3	31,147	-0.01%
2022/08/04	11	147.91	10	146.50	149.00	1	31,240	0.00%
2022/08/03	5	151.10	4	151.50	148.50	1	31,290	0.00%
2022/08/02	31	148.97	30	150.23	151.50	1	31,482	0.00%
2022/08/01	40	155.13	39.2	153.43	153.00	0.8	31,442	0.00%
2022/07/29	11	157.77	11	158.64	156.00	0	31,376	0.00%
2022/07/28	47.2	160.80	40	157.03	155.50	7.2	31,475	0.02%
2022/07/27	29	168.64	11	167.45	163.00	18	30,798	0.06%
2022/07/26	10	180.15	20	179.28	177.50	-10	29,889	-0.03%
2022/07/25	8	178.69	9	180.22	181.50	-1	29,826	0.00%
2022/07/22	23	181.96	24.4	181.22	180.50	-1.4	29,766	0.00%
2022/07/21	19	166.71	20	171.38	179.00	-1	29,265	0.00%
2022/07/20	10	161.90	11	161.05	163.00	-1	28,744	0.00%
2022/07/19	13	157.31	11	157.23	154.00	2	28,522	0.01%
2022/07/18	4.1	158.68	7.2	157.99	158.00	-3.1	28,377	-0.01%
2022/07/15	7	152.36	2	152.75	152.50	5	28,062	0.02%
2022/07/14	10	149.00	8	148.69	150.00	2	28,107	0.01%
2022/07/13	5	152.10	2	149.75	146.50	3	27,985	0.01%
2022/07/12	2.1	155.91	2	157.50	150.00	0.1	28,075	0.00%
2022/07/11	3	167.17	3.3	164.03	162.00	-0.3	28,455	0.00%
2022/07/08	24	171.48	23	168.67	165.00	1	28,630	0.00%
2022/07/07	28.2	172.90	33.1	165.06	174.00	-4.9	28,007	-0.02%
2022/07/06	6	164.58	4	163.00	160.50	2	27,834	0.01%
2022/07/05	6	170.83	5	171.90	174.00	1	27,750	0.00%
2022/07/04	15	172.17	9	170.50	172.50	6	27,851	0.02%
2022/07/01	10.1	178.50	15	180.53	172.00	-4.9	27,944	-0.02%
2022/06/30	7	186.50	7	187.79	191.00	0	27,826	0.00%
2022/06/29	1	193.50	5	192.20	194.50	-4	27,816	-0.01%
2022/06/28	9.2	189.12	7	186.86	190.00	2.2	27,790	0.01%
2022/06/27	5	198.50	6	199.67	198.00	-1	28,067	0.00%
2022/06/24	7.1	188.85	7	190.14	187.50	0.1	28,540	0.00%
2022/06/23	16	188.66	17	189.29	190.00	-1	28,676	0.00%
2022/06/22	9	194.28	8	196.63	186.50	1	28,328	0.00%
2022/06/21	1	200.00	1	203.50	207.00	0	28,133	0.00%
2022/06/20	5	202.70	5	205.30	201.50	0	28,206	0.00%
2022/06/17	2	212.00	1	208.00	209.00	1	28,277	0.00%
2022/06/16	11	225.09	8.3	229.11	214.50	2.7	28,039	0.01%
2022/06/15	8	229.75	12	231.92	228.50	-4	28,074	-0.01%
2022/06/14	7	225.29	9	225.94	225.50	-2	28,220	-0.01%
2022/06/13	12	218.92	13	220.65	226.00	-1	28,523	0.00%
2022/06/10	12	222.58	8	222.44	225.50	4	29,039	0.01%
2022/06/09	4.5	222.67	4	223.75	224.00	0.5	29,291	0.00%
2022/06/08	14	229.64	8	227.44	222.50	6	29,488	0.02%
2022/06/07	6	228.42	5	226.80	228.50	1	30,017	0.00%
2022/06/06	7	229.64	7	226.00	231.50	0	30,785	0.00%
2022/06/02	13	228.35	9	228.83	226.00	4	31,348	0.01%
2022/06/01	8	242.75	9	243.67	238.00	-1	31,717	0.00%
2022/05/31	7	237.07	3	236.17	240.50	4	31,931	0.01%
2022/05/30	2	240.75	7.3	238.64	242.00	-5.3	32,963	-0.02%
2022/05/27	19.3	237.45	14	241.04	231.00	5.3	33,710	0.02%
2022/05/26	7	245.79	4	241.88	238.50	3	34,303	0.01%
2022/05/25	5	251.50	7	254.14	255.00	-2	34,805	-0.01%
2022/05/24	5	254.00	5	252.70	250.00	0	35,532	0.00%
2022/05/23	6	266.25	3	271.00	257.50	3	36,322	0.01%
2022/05/20	5	269.80	4	269.00	269.50	1	36,532	0.00%
2022/05/19	1	268.00	1	266.50	269.50	0	36,484	0.00%
2022/05/18	5	264.50	11	264.36	268.00	-6	36,532	-0.02%
2022/05/17	8	252.81	5	251.90	255.00	3	36,520	0.01%
2022/05/16	10	259.55	6	263.58	252.50	4	37,163	0.01%
2022/05/13	5	261.50	4	258.75	257.00	1	37,394	0.00%
2022/05/12	16	258.72	16	258.66	254.50	0	37,471	0.00%
2022/05/11	4	250.38	6	254.08	257.50	-2	37,788	-0.01%
2022/05/10	9	249.22	11	247.05	255.00	-2	37,985	-0.01%
2022/05/09	7	258.00	2	261.25	246.50	5	38,497	0.01%
2022/05/06	4	274.88	2	277.75	272.00	2	38,829	0.01%
2022/05/05	3	278.17	7.1	277.78	286.00	-4.1	38,763	-0.01%
2022/05/04	4.1	265.07	3.1	263.89	262.50	1	38,558	0.00%
2022/05/03	3.1	264.82	3.1	264.21	264.50	0.1	38,787	0.00%
2022/04/29	3.1	263.79	4	267.13	260.50	-1	38,955	0.00%
2022/04/28	14	259.14	17	258.94	260.00	-3	38,880	-0.01%
2022/04/27	14	245.00	14	241.96	252.50	0	38,898	0.00%
2022/04/26	6	250.08	6	245.08	242.50	0	38,817	0.00%
2022/04/25	3	251.00	2	251.75	248.50	1	39,070	0.00%
2022/04/22	4	265.75	1	267.50	267.50	3	39,245	0.01%
2022/04/21	5	276.00	5	275.20	275.00	0	39,660	0.00%
2022/04/20	2	269.75	5	271.90	276.50	-3	39,824	-0.01%
2022/04/19	9	274.28	9	275.72	268.50	0	39,943	0.00%
2022/04/18	5	264.10	7	265.71	272.50	-2	40,018	0.00%
2022/04/15	11	266.14	8	261.69	265.50	3	40,260	0.01%
2022/04/14	10	287.05	5	282.70	281.50	5	40,341	0.01%
2022/04/13	13.1	285.69	16	286.13	289.50	-2.9	40,256	-0.01%
2022/04/12	4	283.50	7	284.79	281.50	-3	40,177	-0.01%
2022/04/11	10	294.00	8	288.81	281.00	2	39,911	0.01%
2022/04/08	5	298.20	5	297.80	301.50	0	39,727	0.00%
2022/04/07	8	309.31	8	310.50	296.00	0	39,457	0.00%
2022/04/06	12	311.92	13	313.77	317.00	-1	39,182	0.00%
2022/04/01	5	300.90	5	301.70	312.00	0	39,128	0.00%
2022/03/31	5	311.40	5	307.40	305.50	0	39,374	0.00%
2022/03/30	15	320.27	13.1	317.79	312.50	1.9	39,541	0.00%
2022/03/29	13	316.69	16	319.63	322.50	-3	39,675	-0.01%
2022/03/28	5	297.70	15	305.40	311.00	-10	40,065	-0.02%
2022/03/25	3	293.00	4	294.75	296.00	-1	40,418	0.00%
2022/03/24	3	285.67	2	287.50	287.50	1	40,965	0.00%
2022/03/23	10	294.05	11.1	292.23	284.00	-1.1	42,365	0.00%
2022/03/22	6	285.42	8	287.50	282.00	-2	42,972	0.00%
2022/03/21	3	280.00	5	276.51	274.50	-2	43,100	0.00%
2022/03/18	9.1	272.07	7	272.43	273.00	2.1	43,130	0.00%
2022/03/17	8	273.31	7.2	270.26	275.00	0.8	42,942	0.00%
2022/03/16	14	258.39	22	261.18	255.00	-8	42,428	-0.02%
2022/03/15	9.1	270.36	1	261.00	260.50	8.1	42,269	0.02%
2022/03/14	8	289.88	7.1	291.78	286.00	0.9	42,126	0.00%
2022/03/11	8	284.50	8	282.19	287.00	0	41,766	0.00%
2022/03/10	26.1	282.67	19	284.29	281.00	7.1	41,630	0.02%
2022/03/09	19	287.95	19.1	279.13	275.00	-0.1	41,146	0.00%
2022/03/08	19.3	288.30	22	280.43	273.50	-2.7	40,380	-0.01%
2022/03/07	20.1	282.62	22	284.07	287.50	-1.9	39,594	0.00%
2022/03/04	17	299.44	4	297.13	288.00	13	39,069	0.03%
2022/03/03	28	317.43	26	316.87	312.00	2	38,732	0.01%
2022/03/02	20.1	298.18	19.1	302.94	307.00	1.1	37,914	0.00%
2022/03/01	9	285.00	9	283.78	299.50	0	37,091	0.00%
2022/02/25	5	265.80	17.2	267.33	272.50	-12.2	36,252	-0.03%
2022/02/24	11	246.32	10	247.70	248.00	1	35,583	0.00%
2022/02/23	9	245.94	15	246.43	245.00	-6	34,753	-0.02%
2022/02/22	17	238.00	15	237.33	233.50	2	33,923	0.01%
2022/02/21	7	234.57	6	235.08	239.00	1	33,503	0.00%
2022/02/18	16	233.94	17	234.79	238.50	-1	33,774	0.00%
2022/02/17	16	238.28	16	238.88	233.00	0	33,898	0.00%
2022/02/16	29	249.62	22.1	244.05	243.00	6.9	33,682	0.02%
2022/02/15	10	237.65	26	239.12	232.00	-16	33,336	-0.05%
2022/02/14	10.1	231.48	7	231.64	231.00	3.1	33,092	0.01%
2022/02/11	22.1	241.42	34	244.51	244.00	-12	33,159	-0.04%
2022/02/10	19	238.97	7	241.00	234.00	12	32,875	0.04%
2022/02/09	17	232.68	17	234.91	236.50	0	32,706	0.00%
2022/02/08	2	218.50	3	216.33	224.00	-1	32,424	0.00%
2022/02/07	9	201.33	9	202.56	209.50	0	32,386	0.00%
2022/01/26	17	205.97	17	203.85	199.50	0	32,810	0.00%
2022/01/25	3	208.17	3	211.50	205.50	0	33,233	0.00%
2022/01/24	2	211.00	2	209.75	213.50	0	33,695	0.00%
2022/01/21	7	215.57	7	215.29	216.00	0	34,692	0.00%
2022/01/20	2	215.00	1	216.00	219.00	1	35,430	0.00%
2022/01/19	9	211.67	12	211.96	215.00	-3	36,018	-0.01%
2022/01/18	10	213.60	10	215.40	209.00	0	36,701	0.00%
2022/01/17	9	212.28	6	211.00	214.50	3	37,392	0.01%
2022/01/14	14	206.50	16	205.19	213.00	-2	37,851	-0.01%
2022/01/13	2	195.25	2	197.25	200.50	0	38,128	0.00%
2022/01/12	6	199.25	6	203.17	200.50	0	38,678	0.00%
2022/01/11	3.1	202.40	1.1	201.45	199.00	2	39,898	0.01%
2022/01/10	3.1	203.54	5	209.80	207.00	-1.9	40,656	0.00%
2022/01/07	0	0.00	2	204.50	199.00	-2	41,496	0.00%
2022/01/06	4	212.13	4	212.50	211.00	0	41,693	0.00%
2022/01/05	10	221.50	6	219.67	218.50	4	42,783	0.01%
2022/01/04	8	224.75	6	225.58	221.00	2	44,346	0.00%
2022/01/03	5	227.60	3	232.33	226.00	2	44,732	0.00%
2021/12/30	5	233.20	1	237.50	239.00	4	44,982	0.01%
2021/12/29	4	239.25	3	238.17	238.00	1	44,942	0.00%
2021/12/28	3	237.50	2	240.50	245.50	1	45,334	0.00%
2021/12/27	15	242.53	8	249.56	238.50	7	45,452	0.02%
2021/12/24	5	247.40	7	248.43	249.00	-2	45,182	0.00%
2021/12/23	7	244.21	7	247.21	243.00	0	45,107	0.00%
2021/12/22	19.1	241.96	17	242.94	243.00	2.1	44,945	0.00%
2021/12/21	10	224.05	13	227.12	238.50	-3	44,416	-0.01%
2021/12/20	6	227.67	5	226.80	217.00	1	43,896	0.00%
2021/12/17	17	222.06	16	223.44	225.50	1	43,928	0.00%
2021/12/16	14	210.21	15.1	212.99	217.50	-1.1	42,868	0.00%
2021/12/15	7	191.50	16	190.66	198.00	-9	42,239	-0.02%
2021/12/14	4	182.50	1	193.00	180.00	3	42,330	0.01%
2021/12/13	2	191.00	7	193.07	194.00	-5	43,128	-0.01%
2021/12/10	4	187.75	0	0.00	187.50	4	43,465	0.01%
2021/12/09	5	194.80	4	191.50	188.50	1	44,281	0.00%
2021/12/08	3	183.33	15	188.80	194.50	-12	44,790	-0.03%
2021/12/07	2.1	177.47	2	177.50	177.00	0.1	44,992	0.00%
2021/12/06	7	178.29	0	0.00	178.50	7	45,320	0.02%
2021/12/03	14	189.29	21	189.48	190.00	-7	45,555	-0.02%
2021/12/02	3	188.00	3	184.50	184.50	0	45,714	0.00%
2021/12/01	0	0.00	5	188.00	187.00	-5	45,984	-0.01%
2021/11/30	8	185.81	13	185.73	186.00	-5	46,512	-0.01%
2021/11/29	0	0.00	5	183.00	183.00	-5	47,677	-0.01%
2021/11/26	7	177.79	9	178.72	182.00	-2	48,042	0.00%
2021/11/25	8	178.19	4	182.00	176.50	4	47,917	0.01%
2021/11/24	13	180.15	5	180.40	179.00	8	47,883	0.02%
2021/11/23	7	182.43	2	184.25	184.50	5	48,613	0.01%
2021/11/22	3	188.00	1	190.00	190.00	2	48,686	0.00%
2021/11/19	13	193.62	4	194.13	190.50	9	48,565	0.02%
2021/11/18	7	199.57	5	197.80	196.00	2	48,409	0.00%
2021/11/17	24	202.40	25	200.06	206.00	-1	48,307	0.00%
2021/11/16	10	199.15	13	198.27	193.50	-3	47,897	-0.01%
2021/11/15	6	197.42	8	196.94	198.50	-2	47,378	0.00%
2021/11/12	14	198.29	14	197.61	189.00	0	47,110	0.00%
2021/11/11	7	191.43	12	193.00	191.00	-5	46,520	-0.01%
2021/11/10	13	187.35	10	186.75	194.00	3	46,153	0.01%
2021/11/09	24	184.19	19	185.11	181.00	5	45,662	0.01%
2021/11/08	18	185.31	16	185.97	181.00	2	45,141	0.00%
2021/11/05	20	188.58	22.1	189.29	197.00	-2.1	44,724	0.00%
2021/11/04	16	194.91	16	195.22	190.50	0	44,059	0.00%
2021/11/03	33	200.89	32	197.30	193.50	1	43,471	0.00%
2021/11/02	20.1	207.94	33	205.50	205.50	-12.9	43,072	-0.03%
2021/11/01	39	212.28	38	210.13	210.00	1	42,405	0.00%
2021/10/29	28	204.96	27	204.78	201.00	1	41,622	0.00%
2021/10/28	13	190.04	16	191.75	196.50	-3	40,311	-0.01%
2021/10/27	15	170.90	25	173.02	179.00	-10	39,421	-0.03%
2021/10/26	27	171.22	19.1	169.76	163.00	7.9	38,611	0.02%
2021/10/25	31	171.27	21	173.55	176.00	10	37,727	0.03%
2021/10/22	21	163.10	21	161.69	166.50	0	36,525	0.00%
2021/10/21	14.1	154.17	14	154.21	151.50	0.1	35,522	0.00%
2021/10/20	13	149.38	14	149.61	153.50	-1	34,614	0.00%
2021/10/19	35	149.37	39	147.64	147.50	-4	33,683	-0.01%
2021/10/18	42	140.96	36	142.24	141.00	6	32,110	0.02%
2021/10/15	34	133.81	35	134.79	143.00	-1	31,001	0.00%
2021/10/14	13	131.38	15	131.50	130.00	-2	29,551	-0.01%
2021/10/13	19	134.03	18	134.61	131.50	1	28,779	0.00%
2021/10/12	22	130.07	19.2	129.53	133.00	2.9	27,418	0.01%
2021/10/08	13	127.58	18	124.08	130.00	-5	25,623	-0.02%
2021/10/07	9	114.33	19	115.13	118.50	-10	25,160	-0.04%
2021/10/06	8	110.25	7	110.86	108.00	1	25,003	0.00%
2021/10/05	11	107.45	13	105.69	112.00	-2	25,354	-0.01%
2021/10/04	13	110.85	20	110.40	109.00	-7	25,273	-0.03%
2021/10/01	14	109.93	17	110.59	107.50	-3	25,585	-0.01%
2021/09/30	8.1	115.67	8	115.19	115.00	0.1	25,583	0.00%
2021/09/29	12	114.75	10	115.70	115.00	2	25,693	0.01%
2021/09/28	5	118.00	9	118.44	120.50	-4	25,254	-0.02%
2021/09/27	25	117.98	17	116.29	114.50	8	24,602	0.03%
2021/09/24	22	119.68	18.1	118.61	118.00	3.9	24,250	0.02%
2021/09/23	6	112.08	10	113.80	115.50	-4	23,388	-0.02%
2021/09/22	8	109.88	4	107.00	106.00	4	23,034	0.02%
2021/09/17	11	112.45	7	112.21	114.00	4	22,693	0.02%
2021/09/16	38	116.58	24	114.67	112.50	14	22,132	0.06%
2021/09/15	13	111.69	21	110.98	111.50	-8	21,085	-0.04%
2021/09/14	10	109.80	19	111.50	115.00	-9	20,608	-0.04%
2021/09/13	44	110.45	35	109.74	109.00	9	19,661	0.05%
2021/09/10	14	102.68	24.3	107.05	110.50	-10.3	18,802	-0.05%
2021/09/09	14	99.01	27	99.89	100.50	-13	18,216	-0.07%
2021/09/08	15	94.20	24.1	96.25	93.40	-9.1	17,894	-0.05%
2021/09/07	9	102.78	11	98.73	98.30	-2	17,543	-0.01%
2021/09/06	23	111.93	54	112.86	109.00	-31	17,535	-0.18%
2021/09/03	14	111.43	10	110.50	110.00	4	17,809	0.02%
2021/09/02	34.1	110.09	78	112.83	109.00	-43.9	17,265	-0.25%
2021/09/01	0	0.00	4	106.75	109.00	-4	15,914	-0.03%
2021/08/31	4	100.05	4	99.13	99.20	0	15,298	0.00%
2021/08/30	2	103.00	1	104.00	103.00	1	15,046	0.01%
2021/08/27	39	105.69	6	102.83	103.50	33	15,000	0.22%
2021/08/26	0	0.00	2	104.00	104.00	-2	14,197	-0.01%
2021/08/24	5	96.36	4	96.15	94.30	1	14,283	0.01%
2021/08/23	3	93.50	4	95.43	94.40	-1	14,264	-0.01%
2021/08/20	10	89.46	9	90.22	90.90	1	14,185	0.01%
2021/08/16	1	92.40	0	0.00	92.40	1	14,540	0.01%
2021/08/12	2	97.00	0	0.00	95.40	2	14,571	0.01%
2021/08/09	0	0.00	5	97.70	98.80	-5	14,657	-0.03%
2021/08/06	6	103.63	0.2	96.60	99.30	5.8	14,668	0.04%
2021/08/05	10	106.00	0	0.00	106.00	10	14,479	0.07%
2021/08/04	1.4	111.86	0	0.00	108.50	1.4	14,651	0.01%
2021/08/02	1	113.50	1	114.50	112.00	0	14,752	0.00%
2021/07/30	11	113.68	11	111.86	112.50	0	14,891	0.00%
2021/07/29	2	107.25	4	108.00	108.00	-2	14,903	-0.01%
2021/07/28	8	105.38	0	0.00	105.00	8	15,093	0.05%
2021/07/27	2	118.00	2	118.75	116.50	0	15,783	0.00%
2021/07/26	0	0.00	0.3	118.50	121.50	-0.3	16,255	0.00%
2021/07/23	10	115.00	0	0.00	112.50	10	17,371	0.06%
2021/07/22	0	0.00	1	114.50	118.50	-1	18,178	-0.01%
2021/07/21	8	108.69	8	112.50	110.00	0	18,336	0.00%
2021/07/20	31	112.82	5	113.50	111.50	26	18,661	0.14%
2021/07/19	1	117.00	0	0.00	118.00	1	18,678	0.01%
2021/07/16	15	108.00	0	0.00	109.00	15	18,767	0.08%
2021/07/15	10	109.00	0	0.00	109.00	10	18,898	0.05%
2021/07/14	2	110.75	2	112.75	114.00	0	18,999	0.00%
2021/07/13	2.3	114.07	0	0.00	111.00	2.3	18,915	0.01%
2021/07/12	4	110.38	4	112.63	110.50	0	18,689	0.00%
2021/07/09	3	100.33	3	102.67	106.50	0	18,206	0.00%
2021/07/08	17	94.43	20	95.72	97.10	-3	18,020	-0.02%
2021/07/07	7	90.71	8	91.00	91.80	-1	17,495	-0.01%
2021/07/06	23	83.82	21	85.40	83.50	2	17,327	0.01%
2021/07/05	0	0.00	7	79.53	85.40	-7	17,067	-0.04%
2021/07/02	0	0.00	2	77.20	77.70	-2	16,992	-0.01%
2021/07/01	2	75.35	0	0.00	74.00	2	17,167	0.01%
2021/06/30	7	75.93	5	75.30	76.10	2	17,153	0.01%
2021/06/29	9	76.66	18	77.90	75.50	-9	17,130	-0.05%
2021/06/28	3	75.40	0	0.00	76.30	3	16,934	0.02%
2021/06/25	2	76.10	0	0.00	75.60	2	16,899	0.01%
2021/06/23	0	0.00	10	77.87	76.70	-10	16,816	-0.06%
2021/06/22	3	75.20	4	75.70	74.80	-1	16,677	-0.01%
2021/06/21	3	75.60	4	75.43	75.20	-1	16,606	-0.01%
2021/06/18	1	76.60	1	78.40	76.30	0	16,489	0.00%
2021/06/17	9	77.38	9	76.78	77.60	0	16,286	0.00%
2021/06/16	3	77.20	12	77.12	75.10	-9	16,105	-0.06%
2021/06/15	34	76.94	5	77.00	78.10	29	15,932	0.18%
2021/06/11	0	0.00	5	78.02	78.10	-5	15,368	-0.03%
2021/06/10	0	0.00	1	71.00	71.00	-1	14,589	-0.01%
2021/06/09	5	71.90	5	70.10	69.80	0	14,417	0.00%
2021/06/07	0	0.00	2	70.20	71.10	-2	14,221	-0.01%
2021/06/04	0	0.00	17	70.79	69.10	-17	14,091	-0.12%
2021/06/03	3	70.53	6	70.83	70.80	-3	13,914	-0.02%
2021/06/02	12	70.07	17	69.22	69.00	-5	13,719	-0.04%
2021/06/01	9	70.64	15	70.30	69.40	-6	13,598	-0.04%
2021/05/31	7	67.76	5	68.28	68.40	2	13,283	0.02%
2021/05/28	4	66.95	3	67.40	67.50	1	13,129	0.01%
2021/05/27	0	0.00	1	67.00	65.60	-1	13,009	-0.01%
2021/05/26	27	67.78	1	66.30	66.30	26	12,918	0.20%
2021/05/25	1	65.20	11	64.07	67.50	-10	12,631	-0.08%
2021/05/24	3	61.37	0	0.00	61.40	3	12,312	0.02%
2021/05/21	5	61.00	0	0.00	59.80	5	12,295	0.04%
2021/05/19	3	59.73	3	59.30	58.20	0	12,244	0.00%
2021/05/17	0	0.00	1	53.20	53.20	-1	12,039	-0.01%
2021/05/14	1	61.60	5	61.66	57.60	-4	11,963	-0.03%
2021/05/13	5	60.30	0	0.00	59.50	5	11,838	0.04%
2021/05/12	13	64.08	17	64.48	59.40	-4	11,728	-0.03%
2021/05/11	0	0.00	2	63.90	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	10	65.60	66.90	-10	11,262	-0.09%
2021/05/07	10	68.50	12	69.52	68.00	-2	11,214	-0.02%
2021/05/06	2	66.35	3	66.97	67.00	-1	11,047	-0.01%
2021/05/05	11	70.53	51	69.13	66.50	-40	10,896	-0.37%
2021/05/04	9	67.76	6	68.55	73.80	3	10,606	0.03%
2021/05/03	6	71.33	3	69.80	69.80	3	10,416	0.03%
2021/04/29	11	72.99	12	74.48	74.50	-1	10,415	-0.01%
2021/04/28	14	65.55	16	67.80	67.80	-2	9,319	-0.02%
2021/04/27	13	61.45	25	61.46	61.70	-12	8,510	-0.14%
2021/04/26	15	62.37	11	59.98	62.60	4	8,303	0.05%
2021/04/23	1	58.80	0	0.00	58.80	1	7,967	0.01%
2021/04/22	7	57.89	0	0.00	56.50	7	8,021	0.09%
2021/04/20	1	60.00	1	60.00	61.00	0	7,961	0.00%
2021/04/19	0	0.00	2	59.95	59.00	-2	7,977	-0.03%
2021/04/15	4	57.03	4	57.70	59.30	0	7,719	0.00%
2021/04/14	1	57.00	2	59.70	56.40	-1	7,561	-0.01%
2021/04/13	2	58.00	1	60.00	57.90	1	7,244	0.01%
2021/04/12	1	58.90	4	58.85	56.90	-3	6,962	-0.04%
2021/04/09	8	58.65	7	58.59	57.50	1	6,837	0.01%
2021/04/08	0	0.00	1	56.90	57.20	-1	6,536	-0.02%
2021/04/07	1	56.00	8	54.53	57.40	-7	6,373	-0.11%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	2	51.40	52.10	-2	6,383	-0.03%
2021/03/25	1	50.70	0	0.00	50.40	1	6,379	0.02%
2021/03/24	0	0.00	1	51.00	50.70	-1	6,395	-0.02%
2021/03/23	1	51.40	1	51.70	51.10	0	6,429	0.00%
2021/03/22	0	0.00	16	51.44	51.40	-16	6,455	-0.25%
2021/03/19	4	51.15	2	50.80	51.00	2	6,639	0.03%
2021/03/18	6	52.10	0	0.00	51.90	6	6,650	0.09%
2021/03/12	0	0.00	2	51.10	51.00	-2	7,027	-0.03%
2021/03/10	0	0.00	3	50.20	50.10	-3	8,052	-0.04%
2021/03/04	1	51.20	0	0.00	50.90	1	8,126	0.01%
2021/03/02	2	52.75	0	0.00	52.10	2	8,061	0.02%
2021/02/26	5	53.24	2	53.30	53.00	3	8,057	0.04%
2021/02/25	5	53.70	0	0.00	53.40	5	8,060	0.06%
2021/02/24	11	54.87	3	54.60	53.90	8	8,146	0.10%
2021/02/23	3	56.00	0	0.00	55.40	3	8,135	0.04%
2021/02/22	3	56.50	3	57.00	57.30	0	8,151	0.00%
2021/02/19	0	0.00	1	54.30	55.90	-1	8,006	-0.01%
2021/02/18	4	53.80	0	0.00	54.00	4	7,934	0.05%
2021/02/05	1	51.90	0	0.00	51.80	1	7,883	0.01%
2021/02/03	0	0.00	1	53.70	53.30	-1	7,823	-0.01%
2021/02/01	1	51.00	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	53.80	2	53.45	52.20	-1	7,685	-0.01%
2021/01/28	0	0.00	5	54.00	53.40	-5	7,537	-0.07%
2021/01/27	11	52.27	11	52.68	52.50	0	7,391	0.00%
2021/01/26	2	52.80	4	51.48	51.10	-2	7,215	-0.03%
2021/01/25	23	54.98	10	54.34	54.10	13	7,011	0.19%
2021/01/22	0	0.00	2	56.95	57.90	-2	6,417	-0.03%
2021/01/15	0	0.00	1	54.00	53.40	-1	5,758	-0.02%
2021/01/14	5	53.40	7	53.56	54.00	-2	5,626	-0.04%
2021/01/13	2	53.50	5	53.60	54.00	-3	5,539	-0.05%
2021/01/12	3	52.07	5	52.82	52.00	-2	5,405	-0.04%
2021/01/06	1	51.30	1	52.00	49.30	0	5,073	0.00%
2021/01/05	10	51.17	10	51.35	51.50	0	4,950	0.00%
2021/01/04	0	0.00	2	50.83	52.20	-2	4,891	-0.04%
2020/12/29	7	51.81	2	52.70	51.90	5	4,740	0.11%
2020/12/28	2	51.80	0	0.00	51.80	2	4,581	0.04%
2020/12/25	0	0.00	2	50.50	50.70	-2	4,467	-0.04%
2020/12/24	0	0.00	1	50.90	51.00	-1	4,432	-0.02%
2020/12/23	2	51.25	1	50.70	51.20	1	4,403	0.02%
2020/12/22	3	50.62	11	51.02	49.65	-8	4,331	-0.18%
2020/12/17	2	50.00	0	0.00	49.80	2	4,147	0.05%
2020/12/09	6	51.50	9	51.88	51.70	-3	3,743	-0.08%
2020/12/08	11	53.46	0	0.00	52.70	11	3,599	0.31%
2020/12/07	14	54.77	18	55.58	55.40	-4	3,438	-0.12%
2020/12/04	6	53.40	10	51.81	53.40	-4	2,870	-0.14%
2020/12/03	0	0.00	1	49.10	48.55	-1	2,374	-0.04%
2020/11/30	0	0.00	1	47.60	47.95	-1	2,292	-0.04%
2020/11/26	0	0.00	1	46.55	46.60	-1	2,249	-0.04%
2020/11/25	0	0.00	5	47.00	46.05	-5	2,250	-0.22%
2020/11/24	0	0.00	1	47.15	47.00	-1	2,210	-0.05%
2020/11/23	0	0.00	11	47.40	47.65	-11	2,171	-0.51%
2020/11/19	6	45.45	5	46.80	45.35	1	1,985	0.05%
2020/11/18	0	0.00	1	45.65	45.50	-1	1,872	-0.05%
2020/11/17	2	45.55	0	0.00	45.35	2	1,872	0.11%
2020/11/10	3	43.65	0	0.00	43.85	3	1,890	0.16%
2020/11/05	0	0.00	2	42.25	42.30	-2	1,880	-0.11%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.50	0	0.00	42.00	1	2,087	0.05%
2020/10/28	2	42.75	0	0.00	42.80	2	2,080	0.10%
2020/10/26	2	44.50	0	0.00	43.35	2	2,166	0.09%
2020/10/21	2	43.00	0	0.00	43.05	2	2,425	0.08%
2020/10/16	3	42.73	0	0.00	42.25	3	2,745	0.11%
2020/10/13	1	43.35	0	0.00	43.25	1	2,988	0.03%
2020/09/28	0	0.00	2	42.45	44.05	-2	3,909	-0.05%
2020/09/25	1	42.20	0	0.00	42.00	1	4,182	0.02%
2020/09/15	9	45.20	1	45.00	45.40	8	6,368	0.13%
2020/09/14	1	42.90	0	0.00	44.00	1	6,492	0.02%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/28	0	0.00	1	44.00	43.95	-1	6,715	-0.01%
2020/08/19	1	46.05	0	0.00	45.20	1	6,871	0.01%
2020/08/17	0	0.00	10	47.00	47.00	-10	6,914	-0.14%
2020/08/13	0	0.00	2	47.00	46.25	-2	6,979	-0.03%
2020/08/12	4	46.49	0	0.00	46.60	4	6,993	0.06%
2020/08/10	3	48.60	3	48.35	47.25	0	6,966	0.00%
2020/08/05	0	0.00	2	48.90	48.60	-2	6,887	-0.03%
2020/08/04	3	47.50	0	0.00	47.80	3	6,835	0.04%
2020/07/31	2	47.00	2	46.70	47.05	0	6,820	0.00%
2020/07/29	1	46.30	0	0.00	46.95	1	6,725	0.01%
2020/07/28	1	47.60	0	0.00	46.20	1	6,658	0.02%
2020/07/27	33	50.56	20	50.08	49.15	13	6,524	0.20%
2020/07/24	0	0.00	7	53.87	52.10	-7	6,354	-0.11%
2020/07/22	1	52.30	2	52.20	52.50	-1	6,034	-0.02%
2020/07/21	0	0.00	2	51.50	53.00	-2	6,100	-0.03%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/13	8	51.61	0	0.00	51.60	8	5,971	0.13%
2020/07/10	4	50.68	0	0.00	50.80	4	5,933	0.07%
2020/07/09	3	53.90	10	54.00	52.60	-7	5,837	-0.12%
2020/07/08	4	53.03	1	53.90	54.00	3	5,663	0.05%
2020/07/07	0	0.00	1	52.00	51.50	-1	5,429	-0.02%
2020/07/06	10	54.80	0	0.00	54.00	10	5,261	0.19%
2020/07/03	4	54.18	3	53.63	52.80	1	5,033	0.02%
2020/07/02	0	0.00	8	48.85	51.30	-8	4,544	-0.18%
2020/07/01	0	0.00	1	47.50	47.75	-1	4,233	-0.02%
2020/06/29	5	45.92	10	46.25	46.50	-5	3,795	-0.13%
2020/06/24	13	45.23	6	44.93	44.80	7	3,484	0.20%
2020/06/22	0	0.00	1	42.65	42.70	-1	2,987	-0.03%
2020/06/19	3	42.10	6	42.62	41.00	-3	2,984	-0.10%
2020/06/16	7	41.94	0	0.00	41.90	7	2,819	0.25%
2020/06/12	1	41.50	0	0.00	41.65	1	2,889	0.03%
2020/06/09	1	44.55	0	0.00	44.35	1	2,993	0.03%
2020/06/03	0	0.00	1	45.10	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	5	44.65	44.40	-5	2,974	-0.17%
2020/06/01	0	0.00	1	44.70	45.10	-1	2,948	-0.03%
2020/05/22	2	44.83	0	0.00	43.60	2	2,934	0.07%
2020/05/21	5	44.25	0	0.00	43.95	5	2,875	0.17%
2020/05/19	1	42.15	1	41.80	41.95	0	2,832	0.00%
2020/05/18	0	0.00	3	41.00	40.50	-3	2,819	-0.11%
2020/04/27	0	0.00	6	43.10	42.80	-6	3,171	-0.19%
2020/04/24	6	42.53	0	0.00	42.55	6	3,160	0.19%
2020/04/23	2	45.13	2	45.33	45.30	0	3,036	0.00%
2020/04/22	2	41.30	2	41.55	42.65	0	2,927	0.00%
2020/04/21	5	42.78	5	43.35	41.80	0	2,950	0.00%
2020/04/16	7	41.30	12	41.78	41.60	-5	3,147	-0.16%
2020/04/15	5	41.30	0	0.00	41.80	5	3,291	0.15%
2020/03/27	5	37.12	5	36.00	36.20	0	3,858	0.00%
2020/03/16	1	32.70	1	33.10	32.70	0	3,763	0.00%
2020/03/12	6	40.25	5	39.00	38.35	1	3,623	0.03%
2020/03/03	6	46.48	0	0.00	45.55	6	3,623	0.17%
2020/02/19	10	49.00	6	48.60	48.60	4	3,494	0.11%
2020/02/13	2	50.03	2	50.00	50.00	0	3,453	0.00%
2020/01/13	0	0.00	1	58.60	59.50	-1	3,550	-0.03%
2020/01/10	21	58.88	20	58.51	58.60	1	3,536	0.03%
2020/01/09	1	58.10	1	58.60	58.30	0	3,463	0.00%
2020/01/07	3	57.30	0	0.00	56.10	3	3,239	0.09%
2019/12/31	0	0.00	1	56.60	56.30	-1	2,891	-0.03%
2019/12/25	3	55.90	0	0.00	56.50	3	3,056	0.10%
2019/12/20	1	56.70	0	0.00	56.50	1	3,169	0.03%
2019/12/17	10	56.60	7	56.50	56.70	3	3,756	0.08%
2019/12/16	5	56.00	7	56.40	56.20	-2	4,080	-0.05%
2019/12/13	6	54.70	0	0.00	55.10	6	4,112	0.15%
2019/12/12	8	55.66	8	56.50	55.80	0	4,110	0.00%
2019/12/10	0	0.00	8	54.20	54.40	-8	4,054	-0.20%
2019/12/04	0	0.00	2	53.00	52.70	-2	4,295	-0.05%
2019/11/27	5	56.50	2	56.30	56.10	3	4,348	0.07%
2019/11/25	8	56.20	0	0.00	55.70	8	4,482	0.18%
2019/11/20	0	0.00	1	54.90	55.50	-1	4,564	-0.02%
2019/11/15	1	55.30	0	55.10	55.10	1	4,998	0.02%
2019/11/08	5	55.70	0	0.00	55.90	5	5,378	0.09%
2019/11/06	0	0.00	5	58.60	58.20	-5	5,429	-0.09%
2019/11/05	5	59.30	0	0.00	58.70	5	5,471	0.09%
2019/11/04	5	58.00	0	0.00	58.00	5	5,545	0.09%
2019/10/30	0	0.00	20	59.70	59.50	-20	5,631	-0.36%
2019/10/29	5	59.40	0	0.00	60.00	5	5,586	0.09%
2019/10/28	0	0.00	3	60.10	60.60	-3	5,596	-0.05%
2019/10/25	13	59.00	0	0.00	58.50	13	5,523	0.24%
2019/10/24	25	58.32	10	58.30	59.00	15	5,619	0.27%
2019/10/22	3	56.93	2	56.70	56.70	1	6,112	0.02%
2019/10/21	0	0.00	3	56.60	56.70	-3	6,112	-0.05%
2019/10/18	10	56.90	18	56.30	55.60	-8	6,120	-0.13%
2019/10/16	3	56.10	0	0.00	55.20	3	6,171	0.05%
2019/10/15	0	0.00	1	55.70	55.70	-1	6,166	-0.02%
2019/10/14	0	0.00	1	55.90	55.80	-1	6,180	-0.02%
2019/10/09	2	55.15	2	56.40	55.20	0	6,182	0.00%
2019/10/08	11	58.81	5	58.00	58.10	6	6,080	0.10%
2019/10/04	10	58.70	10	59.70	58.20	0	6,210	0.00%
2019/10/03	0	0.00	1	57.80	57.50	-1	6,118	-0.02%
2019/10/02	2	58.30	4	57.80	58.50	-2	6,113	-0.03%
2019/09/27	7	58.34	0	0.00	57.80	7	6,240	0.11%
2019/09/25	13	59.65	3	59.70	59.60	10	6,379	0.16%
2019/09/24	8	60.89	0	0.00	59.20	8	6,395	0.13%
2019/09/23	10	61.70	5	61.54	61.30	5	6,301	0.08%
2019/09/20	28	62.74	25	63.21	60.80	3	6,224	0.05%
2019/09/19	12	60.58	38	60.70	61.60	-26	5,795	-0.45%
2019/09/18	0	0.00	3	57.70	57.50	-3	5,619	-0.05%
2019/09/16	6	57.20	0	0.00	57.60	6	5,640	0.11%
2019/09/12	13	58.80	7	58.89	58.20	6	5,644	0.11%
2019/09/11	7	58.71	0	0.00	58.70	7	5,630	0.12%
2019/09/09	10	59.34	0	0.00	58.00	10	5,544	0.18%
2019/09/06	3	57.80	9	58.20	59.00	-6	5,454	-0.11%
2019/08/30	10	58.50	10	56.80	56.80	0	5,419	0.00%
2019/08/29	15	55.83	16	57.03	57.00	-1	5,340	-0.02%
2019/08/26	0	0.00	2	54.95	53.90	-2	5,174	-0.04%
2019/08/22	1	56.60	1	56.20	56.40	0	5,109	0.00%
2019/08/20	7	59.00	6	59.05	58.10	1	4,947	0.02%
2019/08/16	1	56.10	2	55.80	54.10	-1	4,616	-0.02%
2019/08/15	0	0.00	1	53.20	52.80	-1	4,413	-0.02%
2019/08/14	2	52.70	0	0.00	52.40	2	4,405	0.05%
2019/08/01	3	61.50	0	0.00	61.30	3	4,025	0.07%
2019/07/30	0	0.00	5	63.20	60.40	-5	3,974	-0.13%
2019/07/29	5	62.50	0	0.00	63.40	5	3,861	0.13%
2019/07/26	2	62.90	1	61.90	63.50	1	3,813	0.03%
2019/07/25	17	62.43	3	62.63	61.50	14	3,734	0.37%
2019/07/24	10	57.85	14	58.78	60.70	-4	3,387	-0.12%
2019/07/22	1	55.80	1	54.70	56.10	0	3,287	0.00%
2019/07/19	0	0.00	4	54.73	54.00	-4	3,404	-0.12%
2019/07/18	3	56.17	0	0.00	53.20	3	3,432	0.09%
2019/07/17	3	55.60	4	54.80	56.00	-1	3,407	-0.03%
2019/07/16	0	0.00	2	54.80	55.40	-2	3,466	-0.06%
2019/07/11	15	58.13	27	56.52	56.80	-12	3,642	-0.33%
2019/07/10	0	0.00	2	55.00	55.30	-2	3,519	-0.06%
2019/07/09	10	53.60	0	0.00	54.00	10	3,451	0.29%
2019/07/08	0	0.00	1	52.90	52.20	-1	3,411	-0.03%
2019/07/05	0	0.00	5	54.00	54.50	-5	3,418	-0.15%
2019/07/04	6	53.38	2	53.45	53.70	4	3,400	0.12%
2019/07/03	11	52.87	4	53.53	51.10	7	3,368	0.21%
2019/07/02	1	51.70	3	51.40	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,203	-0.03%
2019/06/25	13	51.11	8	50.65	48.35	5	3,182	0.16%
2019/06/24	0	0.00	2	50.00	49.75	-2	3,017	-0.07%
2019/06/14	2	47.45	0	0.00	46.85	2	3,038	0.07%
2019/06/12	2	47.73	2	48.38	48.00	0	3,022	0.00%
2019/06/11	3	48.35	3	48.42	48.55	0	3,006	0.00%
2019/05/31	2	44.38	2	44.68	43.90	0	2,969	0.00%
2019/05/29	12	42.58	22	43.00	43.50	-10	3,005	-0.33%
2019/05/28	0	0.00	30	42.35	42.80	-30	3,041	-0.99%
2019/05/27	5	41.05	5	41.30	41.25	0	3,089	0.00%
2019/05/24	29	42.17	10	42.55	41.75	19	3,106	0.61%
2019/05/23	23	43.18	2	43.33	42.35	21	3,106	0.68%
2019/05/22	23	43.73	80	43.96	44.15	-57	3,132	-1.82%
2019/05/21	99	43.04	48	43.38	43.15	51	3,483	1.46%
2019/05/20	6	43.98	0	0.00	43.90	6	3,605	0.17%
2019/05/17	19	45.56	63	44.37	44.35	-44	3,633	-1.21%
2019/05/16	45	46.63	30	46.52	45.45	15	3,627	0.41%
2019/05/15	29	46.28	48	46.62	46.65	-19	3,650	-0.52%
2019/05/14	18	44.98	18	45.24	45.50	0	3,673	0.00%
2019/05/13	3	46.75	3	46.98	45.85	0	3,687	0.00%
2019/05/10	84	47.01	92	47.33	46.90	-8	3,692	-0.22%
2019/05/09	50	47.46	24	48.79	46.65	26	3,687	0.71%
2019/05/08	21	49.22	21	49.05	48.60	0	3,657	0.00%
2019/05/07	33	50.05	20	50.76	49.60	13	3,653	0.36%
2019/05/06	65	49.82	65	49.95	49.95	0	3,669	0.00%
2019/05/03	19	50.63	2	50.95	51.40	17	3,649	0.47%
2019/04/30	16	49.62	18	50.16	50.90	-2	3,629	-0.06%
2019/04/29	35	49.89	35	49.86	49.55	0	3,696	0.00%
2019/04/26	2	50.10	0	0.00	50.50	2	3,621	0.06%
2019/04/25	0	0.00	5	50.20	50.60	-5	3,583	-0.14%
2019/04/23	0	0.00	1	47.90	47.85	-1	3,476	-0.03%
2019/04/19	5	49.70	1	48.65	49.80	4	3,458	0.12%
2019/04/18	1	48.30	0	0.00	47.75	1	3,312	0.03%
2019/04/15	1	47.00	0	0.00	47.15	1	3,240	0.03%
2019/04/10	0	0.00	3	46.97	47.40	-3	3,284	-0.09%
2019/04/08	0	0.00	4	46.03	45.85	-4	3,231	-0.12%
2019/03/27	0	0.00	1	44.00	44.00	-1	3,437	-0.03%
2019/03/22	2	46.05	0	0.00	45.80	2	3,436	0.06%
2019/03/19	7	46.07	5	46.20	46.40	2	3,401	0.06%
2019/03/04	0	0.00	5	44.90	44.90	-5	3,854	-0.13%
2019/02/26	6	48.55	6	49.33	48.00	0	3,834	0.00%
2019/02/22	6	48.57	1	48.45	48.00	5	3,955	0.13%
2019/02/20	2	49.78	2	49.03	48.30	0	4,041	0.00%
2019/02/19	1	47.35	0	0.00	48.85	1	3,713	0.03%
2019/01/21	1	43.70	2	44.13	44.50	-1	3,757	-0.03%
2019/01/18	0	42.25	0	0.00	42.20	0	3,761	0.00%
2019/01/17	0	0.00	2	42.80	42.25	-2	3,816	-0.05%
2019/01/14	0	0.00	9	43.25	43.30	-9	3,847	-0.23%
2019/01/11	2	42.98	2	43.10	41.75	0	3,839	0.00%
2019/01/08	2	41.25	0	0.00	41.10	2	3,839	0.05%
2019/01/03	0	0.00	1	40.60	40.65	-1	3,914	-0.03%
2019/01/02	9	42.45	0	0.00	42.60	9	3,940	0.23%
2018/12/27	1	42.00	1	41.90	41.40	0	4,015	0.00%
2018/12/13	1	41.70	1	41.20	40.60	0	4,160	0.00%
2018/12/10	0	0.00	10	39.15	38.75	-10	4,183	-0.24%
2018/12/06	1	40.80	0	0.00	39.50	1	4,326	0.02%
2018/12/04	12	42.04	2	42.05	41.80	10	4,542	0.22%
2018/11/30	2	41.50	0	0.00	40.90	2	4,696	0.04%
2018/11/27	0	0.00	8	38.29	39.10	-8	5,358	-0.15%
2018/11/23	2	35.85	0	0.00	36.00	2	5,385	0.04%
2018/11/22	6	36.72	1	36.85	36.10	5	5,414	0.09%
2018/11/21	5	35.75	4	37.00	36.95	1	5,308	0.02%
2018/11/15	5	32.29	5	33.00	33.25	0	5,152	0.00%
2018/11/13	4	31.75	4	32.70	32.90	0	5,203	0.00%
2018/11/02	6	34.53	6	34.60	33.75	0	5,406	0.00%
2018/11/01	0	0.00	1	32.90	32.80	-1	5,375	-0.02%
2018/10/26	2	30.10	0	0.00	29.80	2	5,098	0.04%
2018/10/12	2	39.00	0	0.00	39.60	2	5,006	0.04%
2018/10/08	2	46.60	6	45.70	45.70	-4	4,961	-0.08%
2018/10/05	0	0.00	4	48.45	45.00	-4	5,005	-0.08%
2018/10/04	2	49.50	1	50.80	48.65	1	4,925	0.02%
2018/10/03	1	51.00	0	0.00	50.50	1	4,879	0.02%
2018/10/02	1	53.00	0	0.00	53.20	1	4,850	0.02%
2018/09/28	1	54.50	0	0.00	54.50	1	4,841	0.02%
2018/09/21	2	57.90	3	58.73	58.50	-1	4,855	-0.02%
2018/09/20	2	60.30	0	0.00	60.20	2	4,731	0.04%
2018/09/19	6	67.20	6	67.45	66.80	0	4,615	0.00%
2018/09/18	12	67.60	16	66.83	67.50	-4	4,608	-0.09%
2018/09/14	0	0.00	4	65.90	65.60	-4	4,546	-0.09%
2018/09/13	11	64.85	11	65.49	64.30	0	4,525	0.00%
2018/09/12	19	68.07	17	66.68	64.70	2	4,494	0.04%
2018/09/11	22	69.00	10	67.32	68.40	12	4,384	0.27%
2018/09/10	27	69.57	24	69.51	70.50	3	4,312	0.07%
2018/09/07	33	68.92	33	69.25	69.90	0	4,199	0.00%
2018/09/06	32	67.88	32	68.28	67.80	0	3,989	0.00%
2018/09/05	8	69.10	8	69.58	68.50	0	3,943	0.00%
2018/09/04	15	69.73	17	70.55	67.50	-2	3,797	-0.05%
2018/09/03	30	73.73	29	74.35	69.50	1	3,528	0.03%
2018/08/31	0	0.00	2	71.60	71.60	-2	3,104	-0.06%
2018/08/29	3	64.20	3	62.70	64.40	0	2,955	0.00%
2018/08/28	0	0.00	4	62.60	62.00	-4	2,993	-0.13%
2018/08/24	7	64.04	7	64.30	64.00	0	3,033	0.00%
2018/08/23	5	63.68	5	64.08	64.20	0	3,006	0.00%
2018/08/21	15	63.08	20	62.51	63.00	-5	2,969	-0.17%
2018/08/20	5	61.80	6	62.20	63.00	-1	2,982	-0.03%
2018/08/16	4	62.40	0	0.00	62.50	4	3,013	0.13%
2018/08/09	4	59.20	0	0.00	59.10	4	2,820	0.14%
2018/08/08	1	61.40	0	0.00	61.50	1	2,780	0.04%
2018/08/01	1	61.00	0	0.00	60.70	1	2,802	0.04%
2018/07/25	4	66.65	4	65.93	65.00	0	3,045	0.00%
2018/07/20	6	67.07	6	66.95	67.30	0	3,361	0.00%
2018/07/19	4	65.03	5	64.76	65.00	-1	3,421	-0.03%
2018/07/18	3	66.47	2	66.30	66.40	1	3,464	0.03%
2018/07/16	0	0.00	2	66.70	66.90	-2	3,442	-0.06%
2018/07/13	1	65.40	1	65.70	67.10	0	3,460	0.00%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/06/27	1	61.40	0	0.00	61.00	1	3,620	0.03%
2018/06/14	0	0.00	11	62.30	61.80	-11	4,076	-0.27%
2018/06/13	0	0.00	1	62.00	62.00	-1	4,232	-0.02%
2018/06/12	1	61.70	0	0.00	61.60	1	4,273	0.02%
2018/06/07	0	0.00	3	65.00	64.20	-3	4,605	-0.07%
2018/06/06	1	64.30	0	0.00	64.00	1	4,744	0.02%
2018/06/05	0	0.00	1	66.90	64.60	-1	4,821	-0.02%
2018/06/04	4	64.10	0	0.00	63.30	4	4,947	0.08%
2018/06/01	0	0.00	4	66.00	64.30	-4	5,148	-0.08%
2018/05/30	4	62.85	0	0.00	62.30	4	6,196	0.06%
2018/05/29	0	0.00	2	65.20	63.80	-2	6,348	-0.03%
2018/05/28	3	64.30	0	0.00	64.00	3	6,402	0.05%
2018/05/25	1	64.00	7	66.36	66.10	-6	6,506	-0.09%
2018/05/23	5	62.40	5	61.40	61.20	0	6,644	0.00%
2018/05/22	7	62.86	0	0.00	62.80	7	6,739	0.10%
2018/05/21	2	63.30	7	62.76	63.00	-5	6,948	-0.07%
2018/05/18	2	64.60	0	0.00	62.50	2	7,111	0.03%
2018/05/16	2	65.40	0	0.00	66.00	2	7,551	0.03%
2018/05/11	2	67.25	0	0.00	65.50	2	8,085	0.02%
2018/05/09	0	0.00	2	65.90	66.30	-2	8,402	-0.02%
2018/05/07	0	0.00	10	69.02	68.10	-10	8,877	-0.11%
2018/05/02	8	67.70	8	68.90	66.60	0	10,875	0.00%
2018/04/27	4	58.00	4	59.58	62.00	0	10,952	0.00%
2018/04/25	3	61.20	1	63.20	60.00	2	10,922	0.02%
2018/04/24	12	66.38	5	66.28	65.10	7	10,906	0.06%
2018/04/23	18	66.25	10	66.68	67.00	8	10,954	0.07%
2018/04/20	20	67.73	12	68.23	67.10	8	11,109	0.07%
2018/04/19	27	68.01	44	67.36	68.80	-17	11,216	-0.15%
2018/04/18	3	65.03	4	65.60	65.20	-1	11,206	-0.01%
2018/04/13	0	0.00	15	65.21	65.00	-15	11,315	-0.13%
2018/04/11	3	67.83	0	0.00	65.70	3	11,398	0.03%
2018/04/10	10	71.60	0	0.00	70.00	10	11,276	0.09%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/28	10	69.50	0	0.00	69.30	10	11,411	0.09%
2018/03/27	5	71.00	0	0.00	70.90	5	11,389	0.04%
2018/03/26	0	0.00	16	70.04	69.50	-16	11,401	-0.14%
2018/03/22	6	72.50	0	0.00	72.00	6	11,569	0.05%
2018/03/21	46	75.45	32	74.83	73.50	14	11,517	0.12%
2018/03/20	32	74.14	34	74.36	74.00	-2	11,444	-0.02%
2018/03/19	15	73.96	18	74.26	73.80	-3	11,444	-0.03%
2018/03/16	31	72.06	25	72.62	71.70	6	11,405	0.05%
2018/03/15	23	72.52	25	72.50	73.00	-2	11,464	-0.02%
2018/03/14	3	71.67	0	0.00	72.60	3	11,486	0.03%
2018/03/13	0	0.00	4	71.50	73.20	-4	11,526	-0.03%
2018/03/12	4	69.30	0	0.00	69.10	4	11,502	0.03%
2018/03/09	0	0.00	2	72.65	71.00	-2	11,640	-0.02%
2018/03/08	56	75.78	56	75.02	74.60	0	11,780	0.00%
2018/03/07	3	78.30	5	76.64	73.80	-2	11,676	-0.02%
2018/03/06	64	78.49	63	79.02	77.50	1	11,716	0.01%
2018/03/05	11	72.44	12	73.19	75.40	-1	11,460	-0.01%
2018/03/02	18	68.37	16	68.71	68.60	2	11,349	0.02%
2018/03/01	3	66.60	3	67.10	66.70	0	11,392	0.00%
2018/02/27	0	0.00	11	67.90	67.90	-11	11,572	-0.10%
2018/02/26	13	68.45	13	66.20	66.20	0	11,445	0.00%
2018/02/23	2	69.80	2	71.10	68.60	0	11,346	0.00%
2018/02/22	12	69.77	12	68.80	68.80	0	11,322	0.00%
2018/02/21	8	69.70	18	71.04	71.10	-10	11,333	-0.09%
2018/02/12	28	69.37	35	68.46	66.20	-7	11,211	-0.06%
2018/02/09	106	67.06	89	67.17	68.20	17	11,239	0.15%	大買/
2018/02/08	40	71.58	43	72.04	69.10	-3	11,150	-0.03%
2018/02/07	5	73.50	1	71.60	74.90	4	10,986	0.04%
2018/02/06	28	69.71	22	68.64	68.10	6	10,953	0.05%
2018/02/05	24	74.17	30	74.13	74.00	-6	10,852	-0.06%
2018/02/02	9	78.56	4	79.30	78.10	5	10,763	0.05%
2018/02/01	23	81.23	21	81.82	77.90	2	10,709	0.02%
2018/01/31	36	79.20	33	79.18	81.80	3	10,660	0.03%
2018/01/30	18	80.94	21	81.27	79.80	-3	10,623	-0.03%
2018/01/29	52	80.46	52	79.89	82.80	0	10,536	0.00%
2018/01/26	12	71.46	9	74.07	75.90	3	9,824	0.03%
2018/01/25	4	69.40	3	71.00	69.00	1	9,269	0.01%
2018/01/23	4	63.63	3	62.40	62.10	1	8,168	0.01%
2018/01/19	0	0.00	2	63.40	61.70	-2	8,102	-0.02%
2018/01/18	0	0.00	8	64.44	63.50	-8	8,028	-0.10%
2018/01/17	23	62.68	17	63.23	62.70	6	7,988	0.08%
2018/01/16	2	61.85	1	61.70	63.50	1	7,915	0.01%
2018/01/15	3	59.10	2	58.50	60.80	1	7,863	0.01%
2018/01/10	6	55.98	5	56.44	56.00	1	7,798	0.01%
2018/01/09	1	57.60	0	0.00	58.30	1	7,737	0.01%
2018/01/08	5	60.14	5	60.10	60.00	0	7,653	0.00%
2018/01/03	15	59.90	19	59.33	60.30	-4	7,503	-0.05%
2018/01/02	2	55.55	4	56.30	57.30	-2	7,443	-0.03%