智原 (3035)-宏遠-光隆券商分點個股進出

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
272.0
漲跌
▼1.0
漲幅
-0.37%
成交量
3,191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－宏遠-光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

宏遠-光隆券商分點個股進出
宏遠-光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
2024/05/13	0	0.00	1	273.00	272.00	-1	9,141	-0.01%
2024/05/10	1	280.50	0	0.00	273.00	1	9,396	0.01%
2024/05/09	0	0.00	1	276.50	276.50	-1	9,548	-0.01%
2024/05/08	0.1	282.00	0	0.00	282.00	0.1	9,612	0.00%
2024/05/07	1	279.50	1	280.50	281.00	0	9,742	0.00%
2024/05/06	1	293.00	0	0.00	285.00	1	9,809	0.01%
2024/04/29	0	0.00	0.1	301.00	297.50	-0.1	10,499	0.00%
2024/04/26	1	297.00	0.2	300.17	295.50	0.9	10,648	0.01%
2024/04/25	2.2	278.77	0	0.00	279.00	2.2	10,729	0.02%
2024/04/22	10.1	299.96	0	0.00	290.00	10.1	11,541	0.09%
2024/04/19	5	305.00	0	0.00	306.00	5	11,660	0.04%
2024/04/18	0.1	322.50	10	323.00	322.00	-9.9	12,058	-0.08%
2024/04/17	1	318.50	1	316.50	314.00	0	12,758	0.00%
2024/04/16	6	306.33	1	318.00	313.00	5	12,920	0.04%
2024/04/15	6.1	316.67	1	314.00	312.50	5.1	13,093	0.04%
2024/04/12	1	318.00	2	321.00	323.00	-1	13,337	-0.01%
2024/04/11	5.1	324.95	0	0.00	318.50	5.1	13,637	0.04%
2024/04/10	2	329.50	0	330.00	329.00	2	13,758	0.01%
2024/04/09	1.3	332.98	0	0.00	329.00	1.3	14,098	0.01%
2024/04/08	1	338.50	0	0.00	338.00	1	14,140	0.01%
2024/03/29	0	0.00	4.5	337.67	344.00	-4.5	14,472	-0.03%
2024/03/28	0.1	336.50	1	336.50	334.50	-0.9	14,504	-0.01%
2024/03/27	1	340.00	1	339.50	338.00	0	14,643	0.00%
2024/03/26	0	0.00	6	341.42	339.50	-6	14,942	-0.04%
2024/03/25	5	353.50	0	0.00	349.00	5	15,108	0.03%
2024/03/21	1.1	352.50	0	0.00	345.50	1.1	15,435	0.01%
2024/03/20	1	353.00	0	0.00	347.50	1	15,647	0.01%
2024/03/19	1.3	351.23	2	352.00	350.00	-0.7	15,930	0.00%
2024/03/15	1.1	361.23	5	354.50	354.50	-3.9	16,844	-0.02%
2024/03/14	5	344.00	5	357.00	362.00	0	16,946	0.00%
2024/03/13	0	0.00	3	353.83	345.00	-3	17,056	-0.02%
2024/03/12	1	365.00	4	363.25	361.50	-3	17,194	-0.02%
2024/03/11	2	369.75	2	369.00	363.00	0	17,407	0.00%
2024/03/08	4	371.75	3	370.83	362.50	1	17,626	0.01%
2024/03/07	7.4	377.82	2	382.50	375.00	5.4	17,877	0.03%
2024/03/06	5.2	386.35	4	388.50	392.00	1.2	18,100	0.01%
2024/03/05	8	403.44	2	403.50	401.00	6	18,356	0.03%
2024/03/04	1	407.00	2.2	405.38	403.00	-1.2	18,934	-0.01%
2024/03/01	3	399.17	2	398.25	398.50	1	19,232	0.01%
2024/02/29	1	391.50	1	387.00	387.00	0	19,198	0.00%
2024/02/27	5	385.30	2	384.50	382.00	3	19,253	0.02%
2024/02/26	0	382.00	4	381.38	380.00	-4	19,419	-0.02%
2024/02/23	4	387.00	7	388.43	386.00	-3	19,620	-0.02%
2024/02/22	2.3	386.11	0.1	389.00	382.00	2.2	19,604	0.01%
2024/02/21	12.6	381.67	0	0.00	380.00	12.6	19,883	0.06%
2024/02/20	3	416.33	0	0.00	400.00	3	19,888	0.02%
2024/02/19	2	420.50	0	0.00	415.00	2	19,708	0.01%
2024/02/16	10.5	448.41	5	448.10	441.50	5.5	19,710	0.03%
2024/02/15	3	446.17	8.4	449.02	455.00	-5.4	19,626	-0.03%
2024/02/05	2.7	422.30	0	0.00	418.00	2.7	19,452	0.01%
2024/02/02	2	422.75	3	425.67	421.00	-1	19,498	-0.01%
2024/02/01	1	409.52	1	420.00	411.00	0	19,353	0.00%
2024/01/31	2	419.76	0	0.00	416.50	2	19,344	0.01%
2024/01/30	0	0.00	2	425.50	430.00	-2	19,350	-0.01%
2024/01/29	3	420.50	1	420.50	420.50	2	19,371	0.01%
2024/01/26	3.3	425.78	1	434.00	422.00	2.3	19,472	0.01%
2024/01/25	1	426.00	0.3	438.50	439.50	0.7	19,553	0.00%
2024/01/24	3.3	427.28	2	425.00	429.00	1.3	19,605	0.01%
2024/01/23	3	444.50	2	443.75	437.00	1	19,739	0.01%
2024/01/22	4	443.13	4	443.00	448.00	0	19,787	0.00%
2024/01/19	0	0.00	3	438.50	430.00	-3	19,771	-0.02%
2024/01/18	2	420.00	0	0.00	423.50	2	19,624	0.01%
2024/01/17	8	433.94	4	431.63	428.00	4	19,804	0.02%
2024/01/16	2	427.00	6	428.58	429.50	-4	19,718	-0.02%
2024/01/15	4	418.25	0	0.00	411.50	4	19,409	0.02%
2024/01/12	8	421.31	4	421.75	421.50	4	19,403	0.02%
2024/01/11	1	397.00	10	409.35	422.50	-9	19,203	-0.05%
2024/01/10	0	0.00	0.1	385.50	387.00	-0.1	18,815	0.00%
2024/01/09	1	379.00	2	386.50	375.50	-1	19,198	-0.01%
2024/01/08	2	380.75	1	388.00	377.00	1	19,208	0.01%
2024/01/05	1	379.00	8	381.38	384.00	-7	19,186	-0.04%
2024/01/04	2	370.50	0	0.00	372.00	2	19,117	0.01%
2024/01/03	0	0.00	5	368.20	373.00	-5	19,381	-0.03%
2024/01/02	0	0.00	5	353.00	360.00	-5	19,188	-0.03%
2023/12/29	1	357.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	2	356.50	4	361.38	354.50	-2	19,425	-0.01%
2023/12/27	3	361.67	1	363.50	362.50	2	19,385	0.01%
2023/12/26	1	362.50	3	362.50	361.00	-2	19,483	-0.01%
2023/12/22	1	360.00	20	358.00	358.00	-19	19,741	-0.10%
2023/12/21	25	352.44	1	352.50	350.50	24	19,791	0.12%
2023/12/20	2	369.75	3	369.00	365.50	-1	19,736	-0.01%
2023/12/19	1	373.00	1	373.00	373.50	0	19,880	0.00%
2023/12/18	2	367.75	3	368.50	367.00	-1	20,079	0.00%
2023/12/15	0	366.75	1	364.00	361.00	-1	20,106	0.00%
2023/12/14	8	370.50	3	369.33	369.00	5	20,167	0.02%
2023/12/13	5	371.90	2	369.25	368.00	3	20,049	0.01%
2023/12/12	4.1	371.13	13.2	378.95	382.50	-9.1	20,136	-0.04%
2023/12/11	1	362.00	0	0.00	361.50	1	19,961	0.01%
2023/12/08	3	363.33	0	0.00	370.00	3	20,159	0.01%
2023/12/07	2	360.50	0	0.00	357.50	2	20,283	0.01%
2023/12/06	0	0.00	2	366.75	361.50	-2	20,444	-0.01%
2023/12/05	4.2	373.33	1	373.02	363.50	3.1	20,557	0.02%
2023/12/04	6	386.08	0	0.00	380.00	6	20,635	0.03%
2023/12/01	5	385.10	5	388.80	391.00	0	20,733	0.00%
2023/11/30	2	384.25	5	379.30	385.50	-3	20,695	-0.01%
2023/11/29	12	372.21	6.2	373.59	380.00	5.8	20,458	0.03%
2023/11/28	0	0.00	6.2	345.91	361.00	-6.2	20,092	-0.03%
2023/11/27	0.1	331.06	1	336.00	331.00	-0.9	19,840	0.00%
2023/11/24	0	342.00	0	0.00	344.00	0	20,119	0.00%
2023/11/23	3.1	337.06	0	0.00	336.00	3.1	20,142	0.02%
2023/11/22	3	348.00	24	348.44	346.00	-21	20,082	-0.10%
2023/11/21	1.1	344.49	2	344.00	342.50	-0.9	20,170	0.00%
2023/11/20	9	352.61	5	354.00	345.00	4	20,428	0.02%
2023/11/17	24	343.90	9.2	342.55	351.00	14.8	20,281	0.07%
2023/11/16	0	317.50	0	0.00	319.50	0	20,030	0.00%
2023/11/15	3	324.33	1	326.00	320.50	2	20,265	0.01%
2023/11/13	1	336.50	1	337.00	334.00	0	21,080	0.00%
2023/11/10	2	329.50	0	0.00	323.50	2	21,400	0.01%
2023/11/08	2	332.25	6	331.25	335.50	-4	21,750	-0.02%
2023/11/07	5	327.30	4	327.13	328.50	1	21,883	0.00%
2023/11/06	2	330.25	3.1	328.54	332.00	-1.1	21,808	0.00%
2023/11/03	4	326.38	5	325.00	322.00	-1	21,652	0.00%
2023/11/02	5	316.40	17.1	316.47	324.00	-12.1	21,438	-0.06%
2023/11/01	16	303.09	3	303.33	302.50	13	21,213	0.06%
2023/10/31	2	323.00	1	302.00	302.00	1	21,011	0.00%
2023/10/30	0	0.00	2	316.25	326.00	-2	20,706	-0.01%
2023/10/27	3	312.66	1	314.50	308.50	2	20,545	0.01%
2023/10/26	2.1	319.45	2	320.25	318.00	0.1	20,428	0.00%
2023/10/25	5	329.10	2	331.00	325.00	3	20,272	0.01%
2023/10/24	3	334.50	3	337.33	339.50	0	20,005	0.00%
2023/10/23	2	335.98	2	330.25	338.50	0	19,784	0.00%
2023/10/20	3	334.67	6	335.58	334.50	-3	19,531	-0.02%
2023/10/19	1.1	338.27	0	0.00	343.00	1.1	19,944	0.01%
2023/10/18	8	350.50	7	354.07	351.00	1	20,269	0.00%
2023/10/17	6	355.83	8	358.75	352.50	-2	20,249	-0.01%
2023/10/16	4	340.50	2.1	347.46	350.00	2	20,262	0.01%
2023/10/13	3	338.00	3	337.17	343.00	0	20,547	0.00%
2023/10/12	6	340.83	5	341.50	345.00	1	20,918	0.00%
2023/10/11	1	333.00	8	337.81	331.00	-7	21,100	-0.03%
2023/10/06	1	323.00	3.2	320.59	323.00	-2.2	21,221	-0.01%
2023/10/05	4	316.88	15	318.13	321.00	-11	21,269	-0.05%
2023/10/04	3	304.00	4	299.13	303.00	-1	21,347	0.00%
2023/10/03	2	308.00	5	307.70	304.00	-3	21,588	-0.01%
2023/10/02	1	313.00	2	311.52	312.50	-1	21,981	0.00%
2023/09/28	2	308.25	2	306.25	306.00	0	22,153	0.00%
2023/09/27	0	298.50	0	0.00	306.00	0	22,691	0.00%
2023/09/26	1	309.00	1	314.00	303.00	0	22,997	0.00%
2023/09/25	5.1	312.32	0	0.00	309.50	5.1	23,198	0.02%
2023/09/22	2.1	298.80	1	304.50	304.50	1.1	23,162	0.00%
2023/09/21	11	304.59	3	302.50	298.00	8	23,315	0.03%
2023/09/20	2	323.75	0	0.00	315.50	2	23,080	0.01%
2023/09/19	2	326.30	1	322.50	322.50	1	23,122	0.00%
2023/09/15	7	348.43	2	349.25	338.00	5	23,086	0.02%
2023/09/14	4	355.63	2	357.75	356.50	2	22,723	0.01%
2023/09/13	1	329.00	1.1	347.60	348.00	-0.1	22,482	0.00%
2023/09/12	4	343.00	1	324.00	325.50	3	22,316	0.01%
2023/09/11	0	0.00	10.1	343.05	346.50	-10.1	22,193	-0.05%
2023/09/08	3	358.01	10.1	361.80	360.00	-7.1	21,987	-0.03%
2023/09/07	3	370.00	25.1	362.73	369.50	-22.1	21,976	-0.10%
2023/09/06	2	366.25	0	0.00	367.00	2	21,685	0.01%
2023/09/05	0	0.00	4	351.38	357.00	-4	21,301	-0.02%
2023/09/04	1	343.50	0	0.00	345.00	1	21,044	0.00%
2023/09/01	6	349.42	1.1	338.18	335.00	4.9	20,849	0.02%
2023/08/31	1	346.00	3	344.33	345.00	-2	20,501	-0.01%
2023/08/30	37	346.09	0.1	352.00	342.00	36.9	20,321	0.18%
2023/08/29	4	335.50	6	337.08	335.50	-2	19,928	-0.01%
2023/08/28	6	331.42	5.1	333.48	335.00	0.9	19,742	0.00%
2023/08/25	2	334.50	5.1	333.04	334.00	-3.1	19,539	-0.02%
2023/08/24	5	348.00	4	332.13	333.00	1	19,248	0.01%
2023/08/23	3	333.17	3	333.00	340.50	0	19,019	0.00%
2023/08/22	1	345.00	5	345.20	341.00	-4	18,776	-0.02%
2023/08/21	3	337.50	0	0.00	335.50	3	18,741	0.02%
2023/08/18	9	347.39	6	355.83	328.00	3	18,462	0.02%
2023/08/17	4	358.50	4	356.63	357.00	0	17,899	0.00%
2023/08/16	1	336.00	1	342.00	341.00	0	17,419	0.00%
2023/08/15	4.1	322.39	5	325.75	334.00	-0.9	17,012	-0.01%
2023/08/14	5	300.70	2	300.50	304.00	3	16,725	0.02%
2023/08/11	1	296.50	0	0.00	293.50	1	16,465	0.01%
2023/08/09	0	0.00	2	303.00	301.00	-2	16,253	-0.01%
2023/08/08	1	295.50	0	0.00	295.50	1	16,287	0.01%
2023/08/07	1	306.50	1	293.50	307.50	0	16,315	0.00%
2023/08/04	4.1	277.52	0	0.00	281.50	4.1	16,299	0.03%
2023/08/02	1.2	296.43	2	285.50	281.00	-0.8	16,296	0.00%
2023/08/01	2	315.48	0	316.50	312.00	2	16,305	0.01%
2023/07/31	0	313.50	0	325.50	326.00	0	16,364	0.00%
2023/07/28	0	318.00	1	312.50	319.50	-1	16,321	-0.01%
2023/07/27	1	329.40	8	323.76	331.00	-7	16,358	-0.04%
2023/07/26	1	348.00	1.3	340.00	340.00	-0.3	16,321	0.00%
2023/07/25	2	383.23	5	380.78	377.50	-3	16,440	-0.02%
2023/07/24	11.1	384.61	8	385.25	377.50	3.1	16,601	0.02%
2023/07/21	3.1	352.97	5	366.70	379.50	-1.9	16,376	-0.01%
2023/07/20	4.1	336.84	3	337.67	345.00	1.1	15,962	0.01%
2023/07/19	14.4	337.09	15	332.77	329.00	-0.6	15,782	0.00%
2023/07/18	8	327.31	4	314.50	314.00	4	15,305	0.03%
2023/07/17	4	313.00	7	324.43	319.00	-3	14,809	-0.02%
2023/07/14	4	277.75	9	281.28	295.00	-5	14,264	-0.04%
2023/07/13	4	273.88	4	279.88	268.50	0	13,808	0.00%
2023/07/12	5	261.20	3	260.83	260.50	2	13,253	0.02%
2023/07/11	8	262.50	8	264.13	262.00	0	13,097	0.00%
2023/07/10	2	252.00	1	249.50	253.50	1	12,812	0.01%
2023/07/07	8	246.31	12	246.54	244.50	-4	12,591	-0.03%
2023/07/06	2	254.75	4	257.50	253.50	-2	12,163	-0.02%
2023/07/05	6	254.92	10	254.40	255.50	-4	11,910	-0.03%
2023/07/04	13	244.31	15	240.30	250.50	-2	11,417	-0.02%
2023/07/03	4	222.63	6	222.25	228.00	-2	11,054	-0.02%
2023/06/30	3	211.00	1	210.00	211.00	2	10,835	0.02%
2023/06/29	8	210.63	7	210.93	210.00	1	10,851	0.01%
2023/06/28	5	201.40	2	200.50	201.00	3	10,717	0.03%
2023/06/27	7	202.00	12	201.58	198.00	-5	11,051	-0.05%
2023/06/26	1	203.00	5	203.80	202.00	-4	11,102	-0.04%
2023/06/21	1	192.00	5	197.50	199.00	-4	11,496	-0.03%
2023/06/20	0	0.00	4	197.25	196.00	-4	11,548	-0.03%
2023/06/19	5	197.20	0	0.00	196.50	5	11,706	0.04%
2023/06/16	1	195.00	7.2	193.60	193.00	-6.2	11,603	-0.05%
2023/06/15	1.2	191.30	16	190.06	190.00	-14.9	11,553	-0.13%
2023/06/14	1	190.00	6	187.83	186.00	-5	11,600	-0.04%
2023/06/13	2	186.75	12	185.25	187.50	-10	11,641	-0.09%
2023/06/12	0	0.00	2	175.25	174.50	-2	11,506	-0.02%
2023/06/09	6	173.50	1	171.00	173.50	5	11,537	0.04%
2023/06/08	2	168.25	2	167.75	168.50	0	11,624	0.00%
2023/06/07	0	0.00	3	171.00	172.00	-3	11,779	-0.03%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	173.00	2	173.50	173.00	-1	12,355	-0.01%
2023/06/02	3	173.00	0	0.00	172.00	3	12,416	0.02%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	2	170.50	0	0.00	172.50	2	12,802	0.02%
2023/05/29	1	175.00	3.1	173.35	173.50	-2.1	12,820	-0.02%
2023/05/26	2	171.25	1	169.50	168.50	1	12,907	0.01%
2023/05/25	4	172.50	8	174.75	170.50	-4	13,281	-0.03%
2023/05/24	2	167.00	2	167.00	167.00	0	13,602	0.00%
2023/05/23	3	172.17	1	172.00	171.00	2	13,714	0.01%
2023/05/22	1	168.50	1	168.50	168.50	0	13,833	0.00%
2023/05/19	2	170.75	1	172.00	172.00	1	13,863	0.01%
2023/05/18	0	0.00	3	167.50	167.50	-3	13,979	-0.02%
2023/05/17	1	166.00	0	0.00	166.50	1	14,073	0.01%
2023/05/16	5	164.90	0	0.00	162.00	5	14,134	0.04%
2023/05/15	1	163.50	0	0.00	164.50	1	14,162	0.01%
2023/05/10	1	169.50	1	169.00	169.50	0	15,086	0.00%
2023/05/09	3	167.00	3	169.33	168.00	0	15,223	0.00%
2023/05/08	4	169.88	0	0.00	168.50	4	15,458	0.03%
2023/05/05	2	170.50	0	0.00	170.00	2	16,178	0.01%
2023/05/04	0	0.00	2	167.75	169.00	-2	16,439	-0.01%
2023/05/03	1	165.50	0	0.00	166.00	1	16,616	0.01%
2023/05/02	0	0.00	1	170.00	170.00	-1	16,586	-0.01%
2023/04/28	4	164.88	1	164.50	164.00	3	16,619	0.02%
2023/04/27	3	159.50	6	161.08	160.00	-3	16,470	-0.02%
2023/04/26	5.1	158.46	2	160.00	158.50	3.1	16,309	0.02%
2023/04/25	4	169.88	3	173.00	171.00	1	15,999	0.01%
2023/04/24	6	177.67	4	177.00	177.00	2	15,830	0.01%
2023/04/21	4	187.13	2	190.25	184.50	2	15,754	0.01%
2023/04/20	3	187.33	0	0.00	191.00	3	15,770	0.02%
2023/04/19	2	189.75	0	0.00	188.50	2	15,884	0.01%
2023/04/18	3	193.00	0	0.00	191.50	3	15,912	0.02%
2023/04/17	3	192.50	1	194.50	194.50	2	15,967	0.01%
2023/04/14	0	0.00	4	193.88	194.50	-4	16,057	-0.02%
2023/04/13	3	193.17	1	193.00	192.00	2	16,143	0.01%
2023/04/12	3	196.50	2	195.75	196.50	1	16,172	0.01%
2023/04/11	2	197.25	4	198.00	197.50	-2	16,198	-0.01%
2023/04/10	6	201.50	0	0.00	199.50	6	16,385	0.04%
2023/04/07	4	203.00	2	200.75	200.00	2	16,361	0.01%
2023/04/06	0	0.00	1	198.50	201.00	-1	16,255	-0.01%
2023/03/31	1	195.00	1	196.50	196.50	0	16,126	0.00%
2023/03/30	3	190.83	4	192.25	193.00	-1	16,015	-0.01%
2023/03/29	5	191.50	1	189.10	189.00	4	15,899	0.03%
2023/03/28	14	200.93	6	203.33	195.50	8	15,737	0.05%
2023/03/27	2	216.00	2	212.00	209.00	0	15,297	0.00%
2023/03/24	5	215.00	6.2	216.03	215.50	-1.2	15,057	-0.01%
2023/03/23	5	200.90	5	199.80	198.50	0	14,498	0.00%
2023/03/22	1	202.00	9.4	199.96	200.50	-8.4	14,533	-0.06%
2023/03/21	2	193.00	0	0.00	192.00	2	14,315	0.01%
2023/03/20	2	193.50	2	192.50	191.00	0	14,384	0.00%
2023/03/17	1	194.50	8	193.75	194.50	-7	14,410	-0.05%
2023/03/16	4	188.50	6	190.17	188.00	-2	14,186	-0.01%
2023/03/15	3	193.67	12	192.21	190.50	-9	14,175	-0.06%
2023/03/14	0	0.00	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	4	184.75	3	187.33	186.50	1	14,174	0.01%
2023/03/10	9	187.28	2	191.50	187.00	7	14,176	0.05%
2023/03/09	8.4	196.62	13	197.31	194.00	-4.6	14,405	-0.03%
2023/03/08	4	187.50	6	189.33	191.00	-2	13,983	-0.01%
2023/03/07	1	187.50	3	187.17	187.50	-2	13,967	-0.01%
2023/03/06	5	190.90	3	190.34	189.50	2	13,998	0.01%
2023/03/03	5	191.20	5	191.80	188.50	0	14,115	0.00%
2023/03/02	6	186.33	2	186.75	186.00	4	14,220	0.03%
2023/02/24	4	191.13	2	186.75	185.50	2	14,319	0.01%
2023/02/23	3	186.50	4	190.13	188.50	-1	14,153	-0.01%
2023/02/22	7.3	184.41	2	182.25	181.00	5.3	14,009	0.04%
2023/02/21	1	196.00	0.1	199.50	200.50	0.9	13,748	0.01%
2023/02/20	5	196.80	2	195.00	195.00	3	13,831	0.02%
2023/02/16	6	196.83	3.1	198.65	200.50	2.9	14,445	0.02%
2023/02/15	6	192.83	3	192.51	193.00	3	14,704	0.02%
2023/02/14	2	194.50	2	193.75	192.00	0	14,749	0.00%
2023/02/13	0	0.00	1	192.00	193.50	-1	15,074	-0.01%
2023/02/10	5.3	195.15	8	193.38	193.50	-2.7	15,370	-0.02%
2023/02/09	8.4	201.45	6	200.50	198.50	2.4	15,653	0.02%
2023/02/08	10.1	199.41	7	199.07	199.00	3.1	15,573	0.02%
2023/02/07	1.1	189.56	1	192.00	191.50	0.1	15,221	0.00%
2023/02/06	9.2	192.30	4	192.00	190.00	5.2	15,323	0.03%
2023/02/03	8.5	192.16	15.2	192.50	194.50	-6.7	15,369	-0.04%
2023/02/02	3.2	179.16	9	180.44	184.00	-5.8	14,907	-0.04%
2023/02/01	5	173.60	1	172.00	175.50	4	15,396	0.03%
2023/01/31	0	0.00	3	169.67	169.50	-3	15,627	-0.02%
2023/01/30	1	167.50	6	166.67	168.50	-5	16,331	-0.03%
2023/01/16	0	0.00	3	159.50	159.50	-3	17,567	-0.02%
2023/01/13	4	158.25	2	160.50	157.50	2	17,880	0.01%
2023/01/11	3	158.33	1	159.00	161.00	2	18,752	0.01%
2023/01/10	1	159.98	1	159.00	160.00	0	19,182	0.00%
2023/01/09	4	158.63	8	157.19	158.50	-4	19,639	-0.02%
2023/01/06	4	150.38	3	151.33	151.00	1	19,950	0.01%
2023/01/04	0	0.00	1	147.50	149.00	-1	20,876	0.00%
2023/01/03	1	147.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	1	143.00	6	146.08	142.50	-5	21,448	-0.02%
2022/12/29	8	145.19	4	144.75	145.50	4	21,795	0.02%
2022/12/28	6	145.75	1	151.00	145.00	5	22,145	0.02%
2022/12/26	5	154.70	4	155.50	152.00	1	22,770	0.00%
2022/12/23	4	158.75	1	159.00	159.00	3	23,323	0.01%
2022/12/21	1	159.50	1	158.00	157.50	0	24,226	0.00%
2022/12/20	7	159.00	4	162.00	156.00	3	24,661	0.01%
2022/12/19	0	0.00	2	163.50	165.00	-2	25,021	-0.01%
2022/12/16	2	165.50	1	165.00	165.00	1	25,528	0.00%
2022/12/15	2	172.50	2	171.25	171.50	0	25,759	0.00%
2022/12/14	0	0.00	4	168.63	173.00	-4	25,800	-0.02%
2022/12/13	3	164.00	5	166.10	164.00	-2	25,794	-0.01%
2022/12/12	5	162.80	2	164.75	164.00	3	25,943	0.01%
2022/12/08	0	0.00	3	169.00	167.00	-3	26,667	-0.01%
2022/12/07	4	171.88	5	170.60	170.00	-1	26,854	0.00%
2022/12/06	3	178.67	0	0.00	175.50	3	26,928	0.01%
2022/12/05	3	178.00	2	181.50	178.00	1	27,113	0.00%
2022/12/02	3	177.17	1	177.00	176.50	2	27,347	0.01%
2022/12/01	3	177.00	3	177.50	175.50	0	27,536	0.00%
2022/11/30	1	169.00	1	168.50	168.50	0	27,497	0.00%
2022/11/29	1	167.00	1	165.50	165.50	0	27,732	0.00%
2022/11/28	2	168.00	4	167.38	168.50	-2	28,144	-0.01%
2022/11/25	4	169.75	1	169.00	167.50	3	28,344	0.01%
2022/11/24	7	171.29	8	172.38	172.00	-1	28,350	0.00%
2022/11/23	5	167.50	5	167.50	163.50	0	28,343	0.00%
2022/11/22	5	161.50	5	164.00	166.50	0	28,707	0.00%
2022/11/21	1	166.50	2	164.50	164.00	-1	29,182	0.00%
2022/11/18	5	167.70	4	168.50	166.00	1	29,702	0.00%
2022/11/17	1	168.00	1.5	167.00	170.50	-0.5	29,817	0.00%
2022/11/16	22	166.84	23	166.04	167.00	-1	30,017	0.00%
2022/11/15	38	164.32	42	165.75	167.00	-4	30,214	-0.01%
2022/11/14	26.5	159.61	25	160.66	163.50	1.5	30,634	0.00%
2022/11/11	23	160.72	23	158.11	156.50	0	31,097	0.00%
2022/11/10	21	151.71	21	150.45	150.50	0	30,971	0.00%
2022/11/09	36	150.35	37.3	151.24	150.50	-1.3	31,293	0.00%
2022/11/08	14.3	150.57	11	149.36	147.00	3.3	31,812	0.01%
2022/11/07	28	146.29	36	149.18	149.00	-8	32,171	-0.02%
2022/11/04	34	142.85	31	144.16	142.50	3	31,967	0.01%
2022/11/03	17	144.74	19	144.53	144.00	-2	31,985	-0.01%
2022/11/02	13	145.88	12	146.71	145.50	1	32,066	0.00%
2022/11/01	16	144.94	21	145.69	146.50	-5	32,164	-0.02%
2022/10/31	16	142.66	12	144.25	142.00	4	32,256	0.01%
2022/10/28	13	138.77	14	141.04	139.50	-1	32,356	0.00%
2022/10/27	16	135.91	15	137.63	138.00	1	31,865	0.00%
2022/10/26	9	135.39	7	136.57	133.50	2	31,835	0.01%
2022/10/25	22	133.48	24	135.04	139.50	-2	31,506	-0.01%
2022/10/24	1	134.48	4	132.00	134.50	-3	31,060	-0.01%
2022/10/21	4	124.88	1	122.50	122.50	3	31,495	0.01%
2022/10/20	3	125.33	3	125.67	127.00	0	32,320	0.00%
2022/10/19	3	131.50	3	127.33	125.00	0	32,200	0.00%
2022/10/18	1	130.50	2	130.00	130.50	-1	32,249	0.00%
2022/10/17	4	129.13	1	130.00	131.50	3	32,783	0.01%
2022/10/14	3	123.00	6	123.50	130.00	-3	33,031	-0.01%
2022/10/13	7	123.93	6	123.75	118.50	1	33,153	0.00%
2022/10/12	5	123.10	1	121.50	122.00	4	33,056	0.01%
2022/10/11	0	0.00	1	126.50	127.00	-1	33,018	0.00%
2022/10/07	5	137.80	5	139.50	136.50	0	32,849	0.00%
2022/10/06	1	136.00	4	137.88	140.00	-3	32,872	-0.01%
2022/10/05	3	136.83	2	138.50	133.50	1	32,704	0.00%
2022/10/04	11	138.64	6	136.17	137.50	5	32,381	0.02%
2022/10/03	10	136.95	21	133.88	135.50	-11	32,180	-0.03%
2022/09/30	25	127.90	12	128.33	134.00	13	32,572	0.04%
2022/09/29	13	130.92	14	129.36	127.00	-1	32,663	0.00%
2022/09/28	0	0.00	5	127.50	127.50	-5	32,739	-0.02%
2022/09/27	1	136.50	0	0.00	134.50	1	32,704	0.00%
2022/09/26	4	136.88	3	140.00	136.00	1	32,637	0.00%
2022/09/23	3	149.17	1	146.50	145.50	2	32,650	0.01%
2022/09/22	1	147.50	2	152.00	156.00	-1	32,479	0.00%
2022/09/20	1	151.50	1	153.00	152.00	0	32,776	0.00%
2022/09/19	2	153.25	0	0.00	152.50	2	32,932	0.01%
2022/09/16	2	156.00	0	0.00	153.50	2	33,125	0.01%
2022/09/15	2	165.00	2	161.50	161.00	0	33,151	0.00%
2022/09/14	12	169.92	11	168.82	169.50	1	33,183	0.00%
2022/09/13	0	0.00	3	175.00	176.00	-3	33,222	-0.01%
2022/09/12	4	177.75	15	178.43	173.00	-11	33,278	-0.03%
2022/09/08	8	175.50	1	175.00	175.50	7	33,482	0.02%
2022/09/07	14	176.50	2	177.00	176.00	12	33,488	0.04%
2022/09/06	0	0.00	8	177.19	175.50	-8	33,699	-0.02%
2022/09/05	7	183.57	9	183.11	179.50	-2	33,603	-0.01%
2022/09/02	10	187.90	2.5	188.52	188.00	7.5	33,488	0.02%
2022/09/01	4	183.50	6	182.42	181.00	-2	33,293	-0.01%
2022/08/31	5.2	188.94	11	189.05	187.00	-5.8	33,223	-0.02%
2022/08/30	4	190.88	7	189.00	188.50	-3	33,343	-0.01%
2022/08/29	11.1	185.69	5	185.90	190.00	6.1	33,178	0.02%
2022/08/26	13.2	199.14	10	193.80	191.00	3.2	33,079	0.01%
2022/08/25	10	195.35	22.3	195.53	195.00	-12.3	32,887	-0.04%
2022/08/24	7.1	190.54	7	188.14	186.00	0.1	32,679	0.00%
2022/08/23	17	186.03	9	185.72	190.50	8	32,474	0.02%
2022/08/22	5.1	192.49	4	191.13	186.00	1.1	32,316	0.00%
2022/08/19	17.2	194.70	15	193.83	189.50	2.2	32,358	0.01%
2022/08/18	19	186.21	17.2	190.01	189.00	1.8	31,931	0.01%
2022/08/17	8	176.88	7	175.21	175.50	1	31,262	0.00%
2022/08/16	0.2	178.50	6	176.67	175.50	-5.8	31,269	-0.02%
2022/08/15	8	175.50	11	176.05	178.00	-3	31,286	-0.01%
2022/08/12	4	165.88	13	165.08	170.50	-9	30,694	-0.03%
2022/08/11	2	156.00	4.3	155.38	155.00	-2.3	30,349	-0.01%
2022/08/10	6	149.67	2	149.50	149.00	4	30,681	0.01%
2022/08/09	8.3	153.76	8	152.50	154.50	0.3	30,843	0.00%
2022/08/08	16	156.75	12	154.88	154.50	4	31,057	0.01%
2022/08/05	22	154.66	26	156.52	159.50	-4	31,147	-0.01%
2022/08/04	6	148.17	1	144.00	149.00	5	31,240	0.02%
2022/08/03	0	0.00	2	149.75	148.50	-2	31,290	-0.01%
2022/08/02	1	148.50	11	149.91	151.50	-10	31,482	-0.03%
2022/08/01	9	155.06	1	157.00	153.00	8	31,442	0.03%
2022/07/29	15	158.37	12	159.58	156.00	3	31,376	0.01%
2022/07/28	7	158.57	5	157.70	155.50	2	31,475	0.01%
2022/07/27	33	169.20	35	165.24	163.00	-2	30,798	-0.01%
2022/07/26	26	179.65	28	178.95	177.50	-2	29,889	-0.01%
2022/07/25	24	178.71	23	181.20	181.50	1	29,826	0.00%
2022/07/22	61	182.62	48	183.63	180.50	13	29,766	0.04%
2022/07/21	24	169.85	31	171.05	179.00	-7	29,265	-0.02%
2022/07/20	8	161.63	7	163.29	163.00	1	28,744	0.00%
2022/07/19	2	156.25	0	0.00	154.00	2	28,522	0.01%
2022/07/18	2	157.00	1	163.50	158.00	1	28,377	0.00%
2022/07/15	1	151.00	3	151.67	152.50	-2	28,062	-0.01%
2022/07/14	5	144.50	6	147.08	150.00	-1	28,107	0.00%
2022/07/13	1	159.50	0	0.00	146.50	1	27,985	0.00%
2022/07/12	1	152.50	0	0.00	150.00	1	28,075	0.00%
2022/07/11	2	164.00	2	164.00	162.00	0	28,455	0.00%
2022/07/08	5	175.00	4	169.24	165.00	1	28,630	0.00%
2022/07/07	12	166.00	11	165.68	174.00	1	28,007	0.00%
2022/07/06	2	171.50	0	0.00	160.50	2	27,834	0.01%
2022/07/05	0	0.00	2	168.50	174.00	-2	27,750	-0.01%
2022/07/04	1	171.50	72	170.47	172.50	-71	27,851	-0.25%
2022/07/01	22	187.61	23	174.91	172.00	-1	27,944	0.00%
2022/06/30	15	186.83	15	188.50	191.00	0	27,826	0.00%
2022/06/29	15	189.17	16	192.59	194.50	-1	27,816	0.00%
2022/06/28	9	188.44	8	186.69	190.00	1	27,790	0.00%
2022/06/27	4	198.38	2	199.75	198.00	2	28,067	0.01%
2022/06/24	1	190.50	2	189.75	187.50	-1	28,540	0.00%
2022/06/23	0	0.00	2	190.50	190.00	-2	28,676	-0.01%
2022/06/22	2	192.00	4	195.13	186.50	-2	28,328	-0.01%
2022/06/21	1	201.00	1.6	203.06	207.00	-0.6	28,133	0.00%
2022/06/20	0	0.00	1	205.50	201.50	-1	28,206	0.00%
2022/06/17	4	213.00	3	209.00	209.00	1	28,277	0.00%
2022/06/16	43	233.06	41	225.66	214.50	2	28,039	0.01%
2022/06/15	23	229.41	22	230.68	228.50	1	28,074	0.00%
2022/06/14	25	223.14	24	225.52	225.50	1	28,220	0.00%
2022/06/13	14	219.54	13	220.27	226.00	1	28,523	0.00%
2022/06/10	10	220.00	12.2	223.32	225.50	-2.2	29,039	-0.01%
2022/06/09	12	221.96	17	223.65	224.00	-5	29,291	-0.02%
2022/06/08	5	224.60	1	233.50	222.50	4	29,488	0.01%
2022/06/07	4	226.38	3	226.83	228.50	1	30,017	0.00%
2022/06/06	1	226.50	1.1	228.59	231.50	-0.1	30,785	0.00%
2022/06/02	10	228.95	1	226.00	226.00	9	31,348	0.03%
2022/06/01	11	243.63	4	243.00	238.00	7	31,717	0.02%
2022/05/31	6	236.83	3	237.33	240.50	3	31,931	0.01%
2022/05/30	7	239.86	3.1	239.19	242.00	3.9	32,963	0.01%
2022/05/27	6	237.17	8	238.19	231.00	-2	33,710	-0.01%
2022/05/26	1	251.00	1	251.50	238.50	0	34,303	0.00%
2022/05/25	6	252.58	2	252.00	255.00	4	34,805	0.01%
2022/05/24	2	255.75	1.3	250.00	250.00	0.7	35,532	0.00%
2022/05/23	3.2	270.22	5	271.10	257.50	-1.8	36,322	0.00%
2022/05/20	5	270.80	5	270.60	269.50	0	36,532	0.00%
2022/05/19	6.2	265.55	5	261.70	269.50	1.2	36,484	0.00%
2022/05/18	2	265.75	4	265.50	268.00	-2	36,532	-0.01%
2022/05/17	3	254.16	2	254.25	255.00	1	36,520	0.00%
2022/05/16	3.1	260.10	3	262.36	252.50	0.1	37,163	0.00%
2022/05/13	5	261.39	2	259.75	257.00	3	37,394	0.01%
2022/05/12	9	257.94	10	257.15	254.50	-1	37,471	0.00%
2022/05/11	11	254.46	12	253.54	257.50	-1	37,788	0.00%
2022/05/10	9	244.28	7	245.57	255.00	2	37,985	0.01%
2022/05/09	8	250.94	8	252.81	246.50	0	38,497	0.00%
2022/05/06	2	273.25	2	275.25	272.00	0	38,829	0.00%
2022/05/05	36	276.04	40	277.13	286.00	-4	38,763	-0.01%
2022/05/04	11	264.41	11	262.59	262.50	0	38,558	0.00%
2022/05/03	28	263.80	28	265.93	264.50	0	38,787	0.00%
2022/04/29	29	265.48	24	261.19	260.50	5	38,955	0.01%
2022/04/28	11	247.95	13	253.46	260.00	-2	38,880	-0.01%
2022/04/27	6	242.17	7	242.07	252.50	-1	38,898	0.00%
2022/04/26	3	252.33	3	248.33	242.50	0	38,817	0.00%
2022/04/25	0	0.00	1	251.50	248.50	-1	39,070	0.00%
2022/04/22	4	264.50	6	265.17	267.50	-2	39,245	-0.01%
2022/04/21	5	276.10	2	278.50	275.00	3	39,660	0.01%
2022/04/20	2	268.52	4	273.00	276.50	-2	39,824	0.00%
2022/04/18	1	260.13	2	265.00	272.50	-1	40,018	0.00%
2022/04/15	4	263.88	6	263.17	265.50	-2	40,260	0.00%
2022/04/14	1	284.00	3.5	280.21	281.50	-2.5	40,341	-0.01%
2022/04/13	3.5	283.96	2	288.50	289.50	1.5	40,256	0.00%
2022/04/12	10.1	281.35	10	282.05	281.50	0.1	40,177	0.00%
2022/04/11	3	288.67	5	289.60	281.00	-2	39,911	-0.01%
2022/04/08	7.2	299.17	5.8	300.03	301.50	1.4	39,727	0.00%
2022/04/07	9.6	308.83	1	313.50	296.00	8.6	39,457	0.02%
2022/04/06	7	311.15	11	313.86	317.00	-4	39,182	-0.01%
2022/04/01	0	0.00	1	310.00	312.00	-1	39,128	0.00%
2022/03/31	6	308.83	0	0.00	305.50	6	39,374	0.02%
2022/03/30	6	319.17	4	324.50	312.50	2	39,541	0.01%
2022/03/29	16.2	317.36	6.7	319.95	322.50	9.6	39,675	0.02%
2022/03/28	11	294.55	19	302.24	311.00	-8	40,065	-0.02%
2022/03/25	4	293.38	11	295.14	296.00	-7	40,418	-0.02%
2022/03/24	7	285.57	2	289.25	287.50	5	40,965	0.01%
2022/03/23	7	290.64	8	292.94	284.00	-1	42,365	0.00%
2022/03/22	22	285.80	20	285.25	282.00	2	42,972	0.00%
2022/03/21	8	276.76	6	278.25	274.50	2	43,100	0.00%
2022/03/18	3	272.17	8	271.63	273.00	-5	43,130	-0.01%
2022/03/17	9	273.72	25	267.22	275.00	-16	42,942	-0.04%
2022/03/16	30	258.23	30	259.27	255.00	0	42,428	0.00%
2022/03/15	48	269.22	45	266.70	260.50	3	42,269	0.01%
2022/03/14	31	290.90	7	286.72	286.00	24	42,126	0.06%
2022/03/11	20	281.50	44	282.72	287.00	-24	41,766	-0.06%
2022/03/10	20	281.08	7	284.08	281.00	13	41,630	0.03%
2022/03/09	39	284.16	48	278.00	275.00	-9	41,146	-0.02%
2022/03/08	39	289.13	15	288.11	273.50	24	40,380	0.06%
2022/03/07	1	284.04	1	288.50	287.50	0	39,594	0.00%
2022/03/04	11	300.18	15	298.67	288.00	-4	39,069	-0.01%
2022/03/03	10	316.30	9.2	316.29	312.00	0.8	38,732	0.00%
2022/03/02	7	299.93	6	305.58	307.00	1	37,914	0.00%
2022/03/01	6	285.00	5	294.25	299.50	1	37,091	0.00%
2022/02/25	6	266.59	11	266.82	272.50	-5	36,252	-0.01%
2022/02/24	18	246.28	17	247.94	248.00	1	35,583	0.00%
2022/02/23	9	246.67	30	244.87	245.00	-21	34,753	-0.06%
2022/02/22	21	239.98	15	236.37	233.50	6	33,923	0.02%
2022/02/21	2	236.25	1	238.50	239.00	1	33,503	0.00%
2022/02/18	4	235.75	7	234.43	238.50	-3	33,774	-0.01%
2022/02/17	21	236.50	8	238.50	233.00	13	33,898	0.04%
2022/02/16	6	247.92	24	247.81	243.00	-18	33,682	-0.05%
2022/02/15	15	237.63	14	234.36	232.00	1	33,336	0.00%
2022/02/14	8	233.56	6	235.83	231.00	2	33,092	0.01%
2022/02/11	11	242.23	19	244.55	244.00	-8	33,159	-0.02%
2022/02/10	12	239.54	7	239.14	234.00	5	32,875	0.02%
2022/02/09	8	231.44	16	234.16	236.50	-8	32,706	-0.02%
2022/02/08	9	218.22	17	224.47	224.00	-8	32,424	-0.02%
2022/02/07	4	204.50	4	203.38	209.50	0	32,386	0.00%
2022/01/26	5	205.80	5	205.20	199.50	0	32,810	0.00%
2022/01/25	2	208.75	1	213.00	205.50	1	33,233	0.00%
2022/01/21	4	215.88	3	215.83	216.00	1	34,692	0.00%
2022/01/20	10	216.45	14.7	218.23	219.00	-4.7	35,430	-0.01%
2022/01/19	2	212.75	1	214.00	215.00	1	36,018	0.00%
2022/01/18	4	217.25	7	218.79	209.00	-3	36,701	-0.01%
2022/01/17	10	211.90	11	213.68	214.50	-1	37,392	0.00%
2022/01/14	3	205.67	17.9	215.62	213.00	-14.9	37,851	-0.04%
2022/01/12	5	198.60	5	200.00	200.50	0	38,678	0.00%
2022/01/11	10	201.40	2	198.75	199.00	8	39,898	0.02%
2022/01/10	4	206.13	8	209.50	207.00	-4	40,656	-0.01%
2022/01/07	22	208.55	4	206.13	199.00	18	41,496	0.04%
2022/01/06	3	214.00	3	210.33	211.00	0	41,693	0.00%
2022/01/05	5	220.30	2	220.50	218.50	3	42,783	0.01%
2022/01/04	7	225.71	3	223.00	221.00	4	44,346	0.01%
2022/01/03	11	228.82	3	233.17	226.00	8	44,732	0.02%
2021/12/30	3	235.67	2	236.75	239.00	1	44,982	0.00%
2021/12/29	8	238.44	2	238.25	238.00	6	44,942	0.01%
2021/12/28	1	243.00	8	240.94	245.50	-7	45,334	-0.02%
2021/12/27	17	244.47	5	248.00	238.50	12	45,452	0.03%
2021/12/24	7	246.71	5	248.30	249.00	2	45,182	0.00%
2021/12/23	12	245.58	6	248.08	243.00	6	45,107	0.01%
2021/12/22	16	244.94	16	243.38	243.00	0	44,945	0.00%
2021/12/21	13	230.35	12	232.08	238.50	1	44,416	0.00%
2021/12/20	12	225.96	14	223.86	217.00	-2	43,896	0.00%
2021/12/17	22	223.07	13	223.58	225.50	9	43,928	0.02%
2021/12/16	5	206.70	10	214.00	217.50	-5	42,868	-0.01%
2021/12/15	2	190.50	10	196.30	198.00	-8	42,239	-0.02%
2021/12/14	30	189.17	23	183.04	180.00	7	42,330	0.02%
2021/12/13	40	191.50	41	193.96	194.00	-1	43,128	0.00%
2021/12/10	0	0.00	1	190.00	187.50	-1	43,465	0.00%
2021/12/09	1	195.50	41	194.50	188.50	-40	44,281	-0.09%
2021/12/08	50	189.00	25	189.88	194.50	25	44,790	0.06%
2021/12/07	1	178.00	1	179.50	177.00	0	44,992	0.00%
2021/12/06	10	182.10	1	179.00	178.50	9	45,320	0.02%
2021/12/03	2	192.00	5	189.70	190.00	-3	45,555	-0.01%
2021/12/02	4	187.50	2	183.50	184.50	2	45,714	0.00%
2021/12/01	1	182.00	2	185.00	187.00	-1	45,984	0.00%
2021/11/30	3	186.83	3	188.48	186.00	0	46,512	0.00%
2021/11/29	4	178.38	2	178.25	183.00	2	47,677	0.00%
2021/11/26	2	177.00	2	178.75	182.00	0	48,042	0.00%
2021/11/25	4	178.88	3	179.83	176.50	1	47,917	0.00%
2021/11/24	3	181.16	2	181.00	179.00	1	47,883	0.00%
2021/11/23	9	182.11	1	183.00	184.50	8	48,613	0.02%
2021/11/22	1	188.00	3	188.17	190.00	-2	48,686	0.00%
2021/11/19	6	192.83	2	192.75	190.50	4	48,565	0.01%
2021/11/18	2	197.25	2.3	197.00	196.00	-0.3	48,409	0.00%
2021/11/17	4	201.25	10	202.90	206.00	-6	48,307	-0.01%
2021/11/16	33	202.64	29	197.52	193.50	4	47,897	0.01%
2021/11/15	13	195.62	15	197.80	198.50	-2	47,378	0.00%
2021/11/12	3	196.67	5	197.80	189.00	-2	47,110	0.00%
2021/11/11	19	189.61	15	190.83	191.00	4	46,520	0.01%
2021/11/10	6	187.17	21	190.79	194.00	-15	46,153	-0.03%
2021/11/09	7	185.14	5	187.70	181.00	2	45,662	0.00%
2021/11/08	16	188.81	5	184.10	181.00	11	45,141	0.02%
2021/11/05	17	185.35	17	186.76	197.00	0	44,724	0.00%
2021/11/04	10	194.80	11	195.36	190.50	-1	44,059	0.00%
2021/11/03	13	195.27	16	194.63	193.50	-3	43,471	-0.01%
2021/11/02	12	206.63	9.3	203.89	205.50	2.7	43,072	0.01%
2021/11/01	9	212.89	9	212.28	210.00	0	42,405	0.00%
2021/10/29	13	206.54	9.5	205.74	201.00	3.5	41,622	0.01%
2021/10/28	8	191.75	17.2	193.48	196.50	-9.2	40,311	-0.02%
2021/10/27	15	173.70	27.4	177.85	179.00	-12.4	39,421	-0.03%
2021/10/26	8	173.63	12.3	172.39	163.00	-4.3	38,611	-0.01%
2021/10/25	19	171.63	11	171.41	176.00	8	37,727	0.02%
2021/10/22	5	159.00	17	159.65	166.50	-12	36,525	-0.03%
2021/10/21	13	154.38	10	155.20	151.50	3	35,522	0.01%
2021/10/20	14	150.25	13	151.23	153.50	1	34,614	0.00%
2021/10/19	15	146.63	12	147.92	147.50	3	33,683	0.01%
2021/10/18	5.5	142.99	1	142.00	141.00	4.5	32,110	0.01%
2021/10/15	14	134.07	36	135.43	143.00	-22	31,001	-0.07%
2021/10/14	15	130.93	14	131.21	130.00	1	29,551	0.00%
2021/10/13	20	135.80	12	134.08	131.50	8	28,779	0.03%
2021/10/12	19.5	130.42	23.1	128.51	133.00	-3.6	27,418	-0.01%
2021/10/08	1.1	124.34	9	127.33	130.00	-7.9	25,623	-0.03%
2021/10/07	5	115.90	12	117.42	118.50	-7	25,160	-0.03%
2021/10/06	0	0.00	6	109.58	108.00	-6	25,003	-0.02%
2021/10/05	19	109.24	8	109.69	112.00	11	25,354	0.04%
2021/10/04	3	110.83	6	110.75	109.00	-3	25,273	-0.01%
2021/10/01	1	113.00	9	109.28	107.50	-8	25,585	-0.03%
2021/09/30	20	115.05	15.7	114.81	115.00	4.3	25,583	0.02%
2021/09/29	20	114.10	22	112.98	115.00	-2	25,693	-0.01%
2021/09/28	27.7	117.69	44	118.76	120.50	-16.3	25,254	-0.06%
2021/09/27	16	118.13	15.3	117.60	114.50	0.7	24,602	0.00%
2021/09/24	16.3	118.98	13	119.73	118.00	3.3	24,250	0.01%
2021/09/23	6	112.92	13	114.31	115.50	-7	23,388	-0.03%
2021/09/22	8	109.19	6	108.33	106.00	2	23,034	0.01%
2021/09/17	20	113.18	16	112.75	114.00	4	22,693	0.02%
2021/09/16	24	114.42	15	115.20	112.50	9	22,132	0.04%
2021/09/15	16	111.88	9	111.61	111.50	7	21,085	0.03%
2021/09/14	12	110.75	26	112.12	115.00	-14	20,608	-0.07%
2021/09/13	9	110.89	5	110.30	109.00	4	19,661	0.02%
2021/09/10	23	105.31	27.1	105.85	110.50	-4.1	18,802	-0.02%
2021/09/09	13.1	98.92	12	99.95	100.50	1.1	18,216	0.01%
2021/09/08	35	95.25	38	96.68	93.40	-3	17,894	-0.02%
2021/09/07	14	101.46	11	100.07	98.30	3	17,543	0.02%
2021/09/06	13	111.35	21	112.55	109.00	-8	17,535	-0.05%
2021/09/03	44	110.93	23	110.61	110.00	21	17,809	0.12%
2021/09/02	48	109.92	37	110.20	109.00	11	17,265	0.06%
2021/09/01	7	103.93	10	106.05	109.00	-3	15,914	-0.02%
2021/08/31	4	100.63	5	99.04	99.20	-1	15,298	-0.01%
2021/08/30	69	105.41	2	104.00	103.00	67	15,046	0.45%
2021/08/27	14	106.46	6	106.25	103.50	8	15,000	0.05%
2021/08/26	5	101.90	9	97.66	104.00	-4	14,197	-0.03%
2021/08/25	4	95.05	32	95.75	94.80	-28	14,015	-0.20%
2021/08/24	38	94.57	5	95.70	94.30	33	14,283	0.23%
2021/08/23	4	94.68	3	95.40	94.40	1	14,264	0.01%
2021/08/20	0	0.00	1	91.50	90.90	-1	14,185	-0.01%
2021/08/18	4	86.68	3	87.97	89.80	1	14,353	0.01%
2021/08/17	1	91.00	1	90.50	86.70	0	14,560	0.00%
2021/08/13	1	95.40	2	94.05	92.10	-1	14,543	-0.01%
2021/08/12	1	96.00	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	97.00	4	98.10	97.10	-3	14,663	-0.02%
2021/08/10	2	99.10	2	97.35	97.30	0	14,664	0.00%
2021/08/09	3	99.77	2	99.40	98.80	1	14,657	0.01%
2021/08/06	4	99.15	8	98.36	99.30	-4	14,668	-0.03%
2021/08/05	8	107.94	0	0.00	106.00	8	14,479	0.06%
2021/08/04	1	115.00	1	108.50	108.50	0	14,651	0.00%
2021/08/03	1	114.00	0	0.00	114.50	1	14,710	0.01%
2021/08/02	2	113.00	2	109.50	112.00	0	14,752	0.00%
2021/07/30	0	0.00	1	117.00	112.50	-1	14,891	-0.01%
2021/07/29	5	106.70	6	107.25	108.00	-1	14,903	-0.01%
2021/07/28	5	108.90	5	105.00	105.00	0	15,093	0.00%
2021/07/27	2	115.00	1.1	117.90	116.50	1	15,783	0.01%
2021/07/26	4	120.00	1	119.50	121.50	3	16,255	0.02%
2021/07/23	1	114.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	114.00	2.2	117.45	118.50	-1.2	18,178	-0.01%
2021/07/21	2	108.75	2	108.25	110.00	0	18,336	0.00%
2021/07/20	4	113.75	8	112.63	111.50	-4	18,661	-0.02%
2021/07/19	4	112.25	3	112.17	118.00	1	18,678	0.01%
2021/07/16	3	110.17	1.6	110.46	109.00	1.4	18,767	0.01%
2021/07/15	1	105.50	6	108.58	109.00	-5	18,898	-0.03%
2021/07/14	5	112.80	6	110.92	114.00	-1	18,999	-0.01%
2021/07/13	4	110.63	6	110.58	111.00	-2	18,915	-0.01%
2021/07/12	13	110.42	9	111.17	110.50	4	18,689	0.02%
2021/07/09	1	106.50	11	104.00	106.50	-10	18,206	-0.05%
2021/07/08	10.1	95.34	12	96.99	97.10	-2	18,020	-0.01%
2021/07/07	0	0.00	7.6	91.80	91.80	-7.6	17,495	-0.04%
2021/07/06	2	85.00	1	81.70	83.50	1	17,327	0.01%
2021/07/05	0	0.00	2	79.90	85.40	-2	17,067	-0.01%
2021/07/02	0	0.00	8	75.86	77.70	-8	16,992	-0.05%
2021/06/30	1	75.80	0	0.00	76.10	1	17,153	0.01%
2021/06/29	39	76.95	33	78.61	75.50	6	17,130	0.04%
2021/06/25	2	76.10	0	0.00	75.60	2	16,899	0.01%
2021/06/23	5	77.20	0	0.00	76.70	5	16,816	0.03%
2021/06/22	2	75.25	3	76.00	74.80	-1	16,677	-0.01%
2021/06/18	8	78.05	4	77.38	76.30	4	16,489	0.02%
2021/06/17	6	77.03	3	76.33	77.60	3	16,286	0.02%
2021/06/16	3	77.03	9	77.11	75.10	-6	16,105	-0.04%
2021/06/15	19	78.09	7	76.54	78.10	12	15,932	0.08%
2021/06/11	6	77.02	34.6	76.82	78.10	-28.6	15,368	-0.19%
2021/06/10	27	71.50	27	71.07	71.00	0	14,589	0.00%
2021/06/09	48	70.64	44	71.52	69.80	4	14,417	0.03%
2021/06/08	34	70.90	34	71.30	71.40	0	14,302	0.00%
2021/06/07	3	71.07	3	69.83	71.10	0	14,221	0.00%
2021/06/04	45	69.99	51	69.70	69.10	-6	14,091	-0.04%
2021/06/03	61	70.00	72	71.06	70.80	-11	13,914	-0.08%
2021/06/02	1	69.60	4	68.28	69.00	-3	13,719	-0.02%
2021/06/01	16	70.19	9	69.98	69.40	7	13,598	0.05%
2021/05/31	44	67.58	37	68.89	68.40	7	13,283	0.05%
2021/05/28	1	66.90	1	67.80	67.50	0	13,129	0.00%
2021/05/27	1	67.30	1	65.60	65.60	0	13,009	0.00%
2021/05/26	5	66.94	2	66.30	66.30	3	12,918	0.02%
2021/05/25	2	65.10	5	65.50	67.50	-3	12,631	-0.02%
2021/05/24	1	61.80	1	59.10	61.40	0	12,312	0.00%
2021/05/21	5	59.90	0	0.00	59.80	5	12,295	0.04%
2021/05/20	1	60.50	4	60.18	58.80	-3	12,298	-0.02%
2021/05/19	6	58.28	2	59.90	58.20	4	12,244	0.03%
2021/05/18	1	55.70	2	57.30	58.50	-1	12,109	-0.01%
2021/05/14	2	57.70	0	0.00	57.60	2	11,963	0.02%
2021/05/13	4	60.78	3	60.17	59.50	1	11,838	0.01%
2021/05/12	3	62.47	11	60.41	59.40	-8	11,728	-0.07%
2021/05/11	1	65.20	13	63.65	63.30	-12	11,444	-0.10%
2021/05/10	2	65.50	7	66.91	66.90	-5	11,262	-0.04%
2021/05/07	3	68.60	7	69.50	68.00	-4	11,214	-0.04%
2021/05/06	5	67.44	20	67.90	67.00	-15	11,047	-0.14%
2021/05/05	31	68.61	15	67.24	66.50	16	10,896	0.15%
2021/05/04	16	69.98	29	69.83	73.80	-13	10,606	-0.12%
2021/05/03	13	70.51	6	71.55	69.80	7	10,416	0.07%
2021/04/29	18	72.26	23	73.58	74.50	-5	10,415	-0.05%
2021/04/28	8	65.98	31	66.75	67.80	-23	9,319	-0.25%
2021/04/27	10	61.22	5	61.60	61.70	5	8,510	0.06%
2021/04/26	0	0.00	13	61.14	62.60	-13	8,303	-0.16%
2021/04/22	0	0.00	1	56.40	56.50	-1	8,021	-0.01%
2021/04/21	7	58.84	0	0.00	58.70	7	7,949	0.09%
2021/04/20	1	58.10	6	59.90	61.00	-5	7,961	-0.06%
2021/04/19	0	0.00	3	59.67	59.00	-3	7,977	-0.04%
2021/04/16	8	58.99	1	59.20	59.50	7	7,882	0.09%
2021/04/15	0	0.00	7	58.19	59.30	-7	7,719	-0.09%
2021/04/14	1	56.50	0	0.00	56.40	1	7,561	0.01%
2021/04/13	0	0.00	6	57.63	57.90	-6	7,244	-0.08%
2021/04/12	1	57.30	10	59.26	56.90	-9	6,962	-0.13%
2021/04/09	3	59.17	13	58.08	57.50	-10	6,837	-0.15%
2021/04/08	2	56.60	2	56.80	57.20	0	6,536	0.00%
2021/04/07	2	56.60	4	55.18	57.40	-2	6,373	-0.03%
2021/04/01	1	52.90	1	53.00	53.00	0	6,271	0.00%
2021/03/31	0	0.00	5	52.40	52.10	-5	6,248	-0.08%
2021/03/29	0	0.00	1	52.00	51.90	-1	6,285	-0.02%
2021/03/26	1	52.40	1	52.20	52.10	0	6,383	0.00%
2021/03/25	0	0.00	0.1	50.40	50.40	-0.1	6,379	0.00%
2021/03/24	0	0.00	1	51.10	50.70	-1	6,395	-0.02%
2021/03/23	2	51.40	2	51.50	51.10	0	6,429	0.00%
2021/03/19	1	51.00	4	50.58	51.00	-3	6,639	-0.05%
2021/03/18	2	52.60	1	51.90	51.90	1	6,650	0.02%
2021/03/17	2	52.60	0	0.00	51.90	2	6,711	0.03%
2021/03/16	5	52.32	0	0.00	51.90	5	6,770	0.07%
2021/03/15	5	51.70	0.1	51.60	51.60	4.9	6,891	0.07%
2021/03/11	2	50.70	0	0.00	51.00	2	7,576	0.03%
2021/03/10	1	50.00	0.3	50.30	50.10	0.7	8,052	0.01%
2021/03/09	0	0.00	10	49.10	49.50	-10	8,093	-0.12%
2021/03/08	2	50.00	0	0.00	49.95	2	8,096	0.02%
2021/03/04	0	0.00	2	51.10	50.90	-2	8,126	-0.02%
2021/03/03	1	51.70	0	0.00	51.90	1	8,098	0.01%
2021/02/23	1	55.20	2	55.90	55.40	-1	8,135	-0.01%
2021/02/19	11	55.42	0	0.00	55.90	11	8,006	0.14%
2021/02/18	1	53.50	0	0.00	54.00	1	7,934	0.01%