南電 (8046)-臺銀-新竹券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	0.2	185.00	0	0.00	184.50	0.2	2,850	0.01%
2024/05/02	2.1	182.50	1.7	183.67	182.50	0.4	2,859	0.01%
2024/04/30	2.1	188.27	1	188.50	187.00	1.1	2,855	0.04%
2024/04/29	0	0.00	1	190.00	190.50	-1	2,864	-0.03%
2024/04/26	1	188.50	1	187.00	188.00	0	2,872	0.00%
2024/04/25	1.1	189.50	1	190.50	188.00	0.1	2,880	0.00%
2024/04/24	9.1	192.52	7.1	192.25	194.50	1.9	2,849	0.07%
2024/04/23	2.2	182.23	0	182.00	185.00	2.1	2,742	0.08%
2024/04/22	0	173.50	0	0.00	174.50	0	2,657	0.00%
2024/04/19	3.1	174.12	2	171.75	171.50	1.1	2,634	0.04%
2024/04/18	1	180.99	1	180.00	179.00	0	2,557	0.00%
2024/04/17	3.1	182.36	9	182.17	181.50	-5.9	2,527	-0.24%
2024/04/16	3.2	185.94	4.1	185.76	185.00	-0.9	2,493	-0.04%
2024/04/15	9.3	193.36	1.2	193.24	190.50	8.2	2,500	0.33%
2024/04/12	0.1	200.14	0	0.00	199.00	0.1	2,528	0.00%
2024/04/11	1	200.00	0	202.00	199.50	1	2,601	0.04%
2024/04/10	4	204.00	0	207.50	203.00	4	2,740	0.15%
2024/04/09	6	206.00	0	0.00	206.50	6	2,765	0.22%
2024/04/08	1	205.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	0	0.00	4	210.00	209.00	-4	2,805	-0.14%
2024/04/02	1.2	207.83	0	0.00	208.00	1.2	2,809	0.04%
2024/04/01	6.2	208.79	0.1	210.00	209.50	6.1	2,812	0.22%
2024/03/29	0.1	201.42	1	200.50	200.50	-0.9	2,785	-0.03%
2024/03/28	1.3	198.43	0	200.00	198.00	1.3	2,778	0.05%
2024/03/27	0.1	202.94	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	0	208.00	2	206.25	204.00	-2	2,872	-0.07%
2024/03/25	0	209.50	0.6	211.49	208.50	-0.6	2,937	-0.02%
2024/03/22	1	211.00	0	0.00	211.00	1	2,996	0.03%
2024/03/21	0	213.00	0	0.00	212.00	0	3,036	0.00%
2024/03/20	1.2	212.23	0	0.00	212.50	1.2	3,096	0.04%
2024/03/19	2.2	211.20	0	211.50	211.50	2.2	3,104	0.07%
2024/03/18	0	208.50	1.1	209.59	211.00	-1.1	3,115	-0.03%
2024/03/15	1.1	201.05	1	201.50	202.00	0.1	3,110	0.00%
2024/03/14	0	205.29	2	204.25	206.00	-2	3,108	-0.06%
2024/03/13	4	206.12	0	0.00	203.00	4	3,126	0.13%
2024/03/12	0	209.00	0	209.00	209.00	0	3,128	0.00%
2024/03/11	2	206.50	0.8	207.52	207.50	1.2	3,199	0.04%
2024/03/08	0	208.00	3	206.33	206.50	-3	3,322	-0.09%
2024/03/07	0.1	204.99	1.4	205.09	203.50	-1.3	3,378	-0.04%
2024/03/06	3.6	206.49	3	207.50	206.00	0.6	3,388	0.02%
2024/03/05	2.2	211.07	2	212.25	210.00	0.2	3,400	0.01%
2024/03/04	0.4	209.62	1	209.50	209.00	-0.6	3,442	-0.02%
2024/03/01	1.2	212.90	0.4	211.39	210.50	0.8	3,459	0.02%
2024/02/29	1.3	207.22	0.1	212.00	211.50	1.2	3,458	0.04%
2024/02/27	9.3	212.26	1.9	215.44	210.50	7.4	3,424	0.22%
2024/02/26	6	221.42	1	221.00	221.00	5	3,357	0.15%
2024/02/23	0	223.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	10	225.30	0	0.00	225.00	10	3,425	0.29%
2024/02/21	3	228.33	1.4	228.00	228.00	1.6	3,411	0.05%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	3	228.00	10	231.30	230.50	-7	3,454	-0.20%
2024/02/16	0	0.00	1	227.50	228.00	-1	3,462	-0.03%
2024/02/15	1.1	221.91	1	223.50	224.50	0.1	3,465	0.00%
2024/02/02	1	227.00	1	225.50	227.50	0	3,491	0.00%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	3	227.50	3	227.67	227.00	0	3,579	0.00%
2024/01/30	0.1	228.00	1	228.00	227.00	-0.9	3,603	-0.02%
2024/01/29	1	228.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	1	224.50	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1.2	225.58	3	224.17	224.50	-1.8	3,778	-0.05%
2024/01/24	2	225.00	4	225.38	225.50	-2	3,781	-0.05%
2024/01/23	0	0.00	0.1	228.50	227.50	-0.1	3,825	0.00%
2024/01/22	0	0.00	1.1	225.05	225.00	-1.1	3,827	-0.03%
2024/01/19	1.3	221.73	3	220.67	221.50	-1.7	3,865	-0.04%
2024/01/18	4.2	217.18	2	217.00	216.50	2.2	3,906	0.06%
2024/01/17	5.2	221.88	1	219.96	218.50	4.2	3,917	0.11%
2024/01/16	1	221.50	2	222.75	223.50	-1	3,903	-0.03%
2024/01/15	3.2	225.04	1	224.50	224.00	2.2	3,890	0.06%
2024/01/12	1	229.00	1	229.00	229.00	0	3,882	0.00%
2024/01/11	0.1	226.75	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	2	225.50	0	0.00	225.50	2	3,980	0.05%
2024/01/09	1.2	226.19	0	0.00	226.00	1.2	3,991	0.03%
2024/01/08	6.2	224.95	0	0.00	224.50	6.2	3,978	0.16%
2024/01/05	5.3	228.01	1	229.00	227.00	4.3	3,914	0.11%
2024/01/04	15.5	234.93	12	232.08	231.00	3.5	3,860	0.09%
2024/01/03	1.2	244.26	1	243.00	243.00	0.2	3,772	0.00%
2024/01/02	0	0.00	0.2	251.08	250.00	-0.2	3,822	-0.01%
2023/12/29	0	0.00	0	251.00	251.50	0	3,818	0.00%
2023/12/28	1.1	247.50	1	248.00	248.00	0.1	3,827	0.00%
2023/12/27	2	249.00	6	249.75	250.00	-4	3,836	-0.10%
2023/12/26	1.1	247.23	3	248.33	247.50	-1.9	3,883	-0.05%
2023/12/25	0.2	244.49	0	0.00	246.00	0.2	3,936	0.01%
2023/12/22	1	242.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	0.1	244.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	0.1	247.51	1.1	247.95	245.50	-1	3,964	-0.03%
2023/12/19	2.5	246.20	0	246.50	244.50	2.5	3,977	0.06%
2023/12/18	1	248.00	0	251.00	251.50	1	3,974	0.02%
2023/12/15	1	252.00	5	253.40	252.50	-4	4,052	-0.10%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0.1	249.97	0	250.00	250.00	0.1	4,157	0.00%
2023/12/12	2.1	251.73	0	0.00	248.00	2.1	4,381	0.05%
2023/12/11	0	252.00	0.2	252.50	252.50	-0.2	4,415	0.00%
2023/12/08	3	251.00	3	250.50	250.00	0	4,443	0.00%
2023/12/07	3.4	249.74	4.4	248.41	247.00	-1	4,529	-0.02%
2023/12/06	9.2	253.42	4.1	250.02	249.00	5.2	4,527	0.11%
2023/12/05	1.2	252.58	6.3	252.41	252.50	-5.1	4,476	-0.11%
2023/12/04	8.1	246.31	10.1	249.70	250.50	-1.9	4,364	-0.04%
2023/12/01	3	249.17	2	249.25	249.50	1	4,269	0.02%
2023/11/30	3	249.17	0	0.00	248.00	3	4,251	0.07%
2023/11/29	0.1	245.00	6.2	247.03	251.00	-6.1	4,252	-0.14%
2023/11/28	0	0.00	7	243.28	245.00	-7	4,208	-0.17%
2023/11/24	0	0.00	1.1	239.91	238.00	-1.1	4,195	-0.03%
2023/11/22	1	237.52	2	237.00	237.00	-1	4,265	-0.02%
2023/11/21	1	241.50	2	243.49	242.50	-1	4,264	-0.02%
2023/11/20	1	239.00	0	0.00	239.00	1	4,280	0.02%
2023/11/17	1	237.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	0.2	239.00	238.50	-0.2	4,271	-0.01%
2023/11/15	0.1	236.00	4.1	235.90	235.50	-4	4,240	-0.09%
2023/11/14	7.1	229.96	0	0.00	230.50	7.1	4,201	0.17%
2023/11/13	3	232.17	0	0.00	230.50	3	4,221	0.07%
2023/11/10	3	225.17	5	223.20	228.00	-2	4,226	-0.05%
2023/11/09	4.1	228.64	4	229.50	227.50	0.1	4,200	0.00%
2023/11/08	0.4	233.16	0	0.00	231.00	0.4	4,201	0.01%
2023/11/07	0.3	233.11	2	233.00	232.50	-1.7	4,181	-0.04%
2023/11/06	1.1	235.26	0	0.00	237.00	1.1	4,201	0.03%
2023/11/03	8.3	234.32	0	0.00	232.50	8.3	4,199	0.20%
2023/11/02	1	243.00	0	243.50	243.00	1	4,130	0.02%
2023/11/01	3	239.17	0	0.00	240.00	3	4,126	0.07%
2023/10/31	2	235.25	1	237.46	236.00	1	4,181	0.02%
2023/10/30	0	232.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	1	232.54	0.2	233.50	233.50	0.8	4,309	0.02%
2023/10/26	3.1	230.81	5	232.70	229.00	-1.9	4,322	-0.04%
2023/10/25	6	237.58	1	240.00	238.00	5	4,282	0.12%
2023/10/24	5.2	235.92	1	237.00	238.00	4.2	4,327	0.10%
2023/10/23	1.5	238.33	1	237.50	237.00	0.5	4,353	0.01%
2023/10/20	0	238.50	0	0.00	239.50	0	4,398	0.00%
2023/10/19	7.1	242.67	1	243.50	242.50	6.1	4,421	0.14%
2023/10/18	1.1	249.18	0	0.00	250.50	1.1	4,439	0.02%
2023/10/17	0.1	255.50	0	0.00	255.50	0.1	4,458	0.00%
2023/10/16	1	253.00	1	252.46	253.00	0	4,580	0.00%
2023/10/13	0	0.00	0	259.90	257.00	0	4,789	0.00%
2023/10/11	0	0.00	4	258.13	260.00	-4	4,923	-0.08%
2023/10/06	2.6	255.86	1	254.00	251.50	1.6	5,040	0.03%
2023/10/05	4	261.13	4	261.50	260.50	0	5,050	0.00%
2023/10/04	0.1	261.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	3	265.83	1	262.50	262.00	2	5,070	0.04%
2023/10/02	0	0.00	48	268.00	267.50	-48	5,179	-0.93%
2023/09/28	1	271.50	1	267.50	266.50	0	5,182	0.00%
2023/09/27	0.1	262.50	0	0.00	265.00	0.1	5,166	0.00%
2023/09/25	1	270.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	2	263.25	1	258.50	267.00	1	5,138	0.02%
2023/09/21	1	262.00	3	262.33	263.50	-2	5,088	-0.04%
2023/09/20	3	262.17	5	262.10	260.50	-2	5,100	-0.04%
2023/09/19	2	274.96	11.1	272.34	271.00	-9.1	5,047	-0.18%
2023/09/18	52	273.01	7	273.71	272.50	45	4,983	0.90%
2023/09/15	3	270.33	23.3	269.75	272.00	-20.3	4,889	-0.41%
2023/09/14	5.1	257.97	3	258.67	259.00	2.1	4,683	0.05%
2023/09/13	3	258.50	2	257.50	257.50	1	4,665	0.02%
2023/09/12	2	259.00	19	258.95	260.50	-17	4,689	-0.36%
2023/09/11	1	250.00	1	250.99	251.00	0	4,724	0.00%
2023/09/08	1	250.50	0	0.00	249.00	1	4,791	0.02%
2023/09/07	0	0.00	4	250.38	250.00	-4	4,860	-0.08%
2023/09/06	1	248.50	0	0.00	249.00	1	4,890	0.02%
2023/09/05	2	248.00	0	0.00	248.00	2	4,945	0.04%
2023/09/04	0	246.00	0	248.50	250.00	0	5,054	0.00%
2023/09/01	0.1	243.50	5	242.80	243.00	-4.9	5,138	-0.10%
2023/08/31	0	241.50	1	242.50	241.50	-1	5,234	-0.02%
2023/08/30	2.2	243.77	4	245.50	243.00	-1.8	5,299	-0.03%
2023/08/29	2	242.00	1	245.00	244.00	1	5,405	0.02%
2023/08/28	3.2	236.85	1	237.00	236.50	2.2	5,416	0.04%
2023/08/25	3	232.33	0	0.00	231.00	3	5,489	0.06%
2023/08/24	0	233.50	0	238.00	239.50	0	5,579	0.00%
2023/08/23	0	0.00	1	231.00	230.50	-1	5,698	-0.02%
2023/08/22	1.2	229.50	0	232.00	229.50	1.1	5,872	0.02%
2023/08/21	0.1	229.21	0	0.00	228.00	0.1	6,151	0.00%
2023/08/18	2.2	232.45	0	0.00	231.00	2.2	6,247	0.04%
2023/08/17	0	235.50	0	0.00	236.50	0	6,326	0.00%
2023/08/16	1	236.00	0	0.00	236.00	1	6,441	0.02%
2023/08/15	2.1	235.05	0	0.00	236.50	2.1	6,553	0.03%
2023/08/14	2.6	231.75	0	0.00	232.00	2.6	6,639	0.04%
2023/08/11	1	237.15	3	241.50	238.50	-2	6,726	-0.03%
2023/08/10	4.1	240.08	1	240.02	238.50	3.1	6,828	0.04%
2023/08/09	0.2	248.67	10	247.00	247.00	-9.9	6,830	-0.14%
2023/08/08	5.1	245.54	8	244.00	245.00	-2.9	6,867	-0.04%
2023/08/07	0.3	252.67	0	0.00	250.50	0.3	6,877	0.00%
2023/08/04	5.2	251.63	0	0.00	252.50	5.2	6,923	0.07%
2023/08/02	3	253.00	3	251.50	251.50	0	7,040	0.00%
2023/08/01	3	252.50	0	0.00	249.50	3	7,091	0.04%
2023/07/31	5.1	250.10	2	248.75	248.00	3.1	7,135	0.04%
2023/07/28	0	0.00	1	251.00	254.50	-1	7,229	-0.01%
2023/07/27	5.1	251.46	3	251.33	250.00	2.1	7,271	0.03%
2023/07/26	1.2	255.79	4	257.99	254.50	-2.8	7,344	-0.04%
2023/07/25	2.1	261.88	0	0.00	258.00	2.1	7,480	0.03%
2023/07/24	1	262.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	4.1	259.00	0	0.00	258.00	4.1	7,599	0.05%
2023/07/20	1	266.51	0	0.00	267.00	1	7,689	0.01%
2023/07/19	3	272.31	4	271.13	266.50	-1	7,723	-0.01%
2023/07/18	14	274.04	10.2	270.53	275.50	3.8	7,678	0.05%
2023/07/17	0	0.00	3	262.50	262.50	-3	7,491	-0.04%
2023/07/14	11	267.59	3.2	267.28	266.00	7.8	7,540	0.10%
2023/07/13	2.3	266.19	15.5	263.62	264.50	-13.3	7,468	-0.18%
2023/07/12	7.1	253.37	4	254.13	254.50	3.1	7,352	0.04%
2023/07/11	8.1	246.49	0	0.00	247.00	8.1	7,336	0.11%
2023/07/10	2.1	245.57	0	0.00	243.50	2.1	7,441	0.03%
2023/07/07	6.3	249.10	5	246.51	246.50	1.3	7,447	0.02%
2023/07/06	9.2	256.67	5.1	259.94	255.50	4.1	7,352	0.06%
2023/07/05	1.9	265.63	2	268.00	261.50	-0.1	7,356	0.00%
2023/07/04	14.2	262.90	0	0.00	262.00	14.2	7,334	0.19%
2023/07/03	5.2	269.13	1	270.00	270.00	4.2	7,384	0.06%
2023/06/30	0	264.50	0	0.00	264.00	0	7,531	0.00%
2023/06/29	1.1	264.41	1	263.50	262.50	0.1	7,637	0.00%
2023/06/28	8.2	265.92	2	262.50	262.00	6.2	7,679	0.08%
2023/06/27	4.7	269.17	0.1	269.50	268.50	4.6	7,779	0.06%
2023/06/26	0.1	277.50	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	1	278.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	1.2	281.63	1	283.00	281.50	0.2	8,127	0.00%
2023/06/19	1.2	278.68	1	280.00	278.00	0.2	8,249	0.00%
2023/06/16	4.2	279.28	1	279.50	279.50	3.2	8,322	0.04%
2023/06/15	8.5	282.86	3	284.67	281.00	5.5	8,296	0.07%
2023/06/14	1.1	294.00	1.5	294.53	293.50	-0.4	8,249	0.00%
2023/06/13	3	290.17	8.1	292.07	293.00	-5.1	8,253	-0.06%
2023/06/12	1.1	285.08	0	286.00	286.00	1.1	8,243	0.01%
2023/06/09	8	282.07	7	284.21	284.50	1	8,308	0.01%
2023/06/08	3.2	284.43	6	281.01	282.00	-2.9	8,401	-0.03%
2023/06/07	3.1	290.83	4	290.63	290.00	-0.9	8,463	-0.01%
2023/06/06	3.6	297.44	2	296.50	296.50	1.6	8,514	0.02%
2023/06/05	4	306.00	3	304.51	305.00	1	8,504	0.01%
2023/06/02	4	303.13	6.3	306.64	308.00	-2.3	8,495	-0.03%
2023/06/01	7.4	300.01	5	298.30	298.50	2.4	8,464	0.03%
2023/05/31	4	301.00	7	299.72	303.00	-3	8,667	-0.03%
2023/05/30	8.4	296.62	5	296.19	294.00	3.4	8,725	0.04%
2023/05/29	13	306.10	0	303.50	302.50	13	8,686	0.15%
2023/05/26	14.2	305.30	15.1	308.92	303.00	-0.8	8,597	-0.01%
2023/05/25	20.1	301.87	11.1	301.41	302.50	9.1	8,464	0.11%
2023/05/24	1	288.42	3	289.50	292.00	-2	8,223	-0.02%
2023/05/23	2.3	286.22	3	286.17	289.00	-0.7	8,138	-0.01%
2023/05/22	12.8	283.04	5	281.50	281.50	7.8	8,079	0.10%
2023/05/19	1	292.50	5.1	291.67	293.00	-4.1	7,965	-0.05%
2023/05/18	4	286.26	49	286.50	285.50	-45	7,929	-0.57%
2023/05/17	4.1	287.89	0	288.88	286.50	4	7,927	0.05%
2023/05/16	8	289.74	2	288.75	288.50	6	7,854	0.08%
2023/05/15	1	285.47	3	284.83	281.00	-2	7,773	-0.03%
2023/05/12	0	278.00	0.2	284.86	287.00	-0.2	7,789	0.00%
2023/05/11	0	281.86	21	279.17	278.00	-21	7,758	-0.27%
2023/05/10	0	284.50	0.2	283.00	282.50	-0.2	7,761	0.00%
2023/05/09	52	286.46	8	285.56	287.50	44	7,767	0.57%
2023/05/08	2.3	284.60	3	284.33	281.00	-0.7	7,773	-0.01%
2023/05/05	9	277.00	11	276.45	277.50	-2	7,758	-0.03%
2023/05/04	6	269.58	4	271.51	272.50	2	7,857	0.03%
2023/05/03	3	277.17	4	278.50	276.00	-1	7,900	-0.01%
2023/05/02	1	275.99	1.4	277.30	277.50	-0.4	7,915	-0.01%
2023/04/28	1.1	274.05	20.3	273.88	274.50	-19.2	7,942	-0.24%
2023/04/27	2	265.48	4	267.00	266.50	-2	7,815	-0.03%
2023/04/26	7	263.85	9	267.06	269.00	-2	7,812	-0.03%
2023/04/25	3	263.68	4	268.20	258.00	-1	7,838	-0.01%
2023/04/24	1	263.56	2	265.51	268.50	-1	7,743	-0.01%
2023/04/21	2	259.51	2	260.00	260.00	0	7,734	0.00%
2023/04/20	1	254.10	2.4	257.79	255.00	-1.4	7,732	-0.02%
2023/04/19	8	257.88	3	255.83	254.00	5	7,858	0.06%
2023/04/18	1	263.53	0	0.00	263.00	1	7,907	0.01%
2023/04/17	1	262.49	1	260.50	264.50	0	8,079	0.00%
2023/04/14	1.1	262.34	0	0.00	263.00	1.1	8,253	0.01%
2023/04/13	12.1	270.11	26	265.17	264.00	-13.9	8,265	-0.17%
2023/04/12	6.2	272.09	2	272.25	274.50	4.2	8,201	0.05%
2023/04/11	2.1	275.12	3	277.50	274.00	-0.9	8,246	-0.01%
2023/04/10	9.1	273.30	7	275.36	275.50	2.1	8,270	0.03%
2023/04/07	1	274.03	54	274.31	274.00	-53	8,272	-0.64%
2023/04/06	6	273.08	0	277.00	274.50	6	8,283	0.07%
2023/03/31	4	283.75	5.2	285.52	283.00	-1.2	8,310	-0.01%
2023/03/30	4.2	278.86	3	279.83	281.00	1.2	8,315	0.01%
2023/03/29	4	274.52	1	272.00	272.00	3	8,478	0.04%
2023/03/28	11.4	278.64	4	275.00	273.50	7.4	8,836	0.08%
2023/03/27	1.1	283.85	1	285.50	285.50	0.1	8,862	0.00%
2023/03/24	3.1	285.70	15.6	287.01	286.50	-12.5	9,014	-0.14%
2023/03/23	56	280.88	4	277.88	280.50	52	8,871	0.59%
2023/03/22	6.1	275.26	16.1	275.35	275.50	-10.1	8,921	-0.11%
2023/03/21	11.1	267.85	8	268.12	269.00	3.1	8,944	0.03%
2023/03/20	6.1	262.67	4.4	263.45	262.50	1.7	8,933	0.02%
2023/03/17	0	262.50	5.1	262.98	261.00	-5.1	9,094	-0.06%
2023/03/16	5.5	259.92	0	0.00	259.00	5.5	9,229	0.06%
2023/03/15	6	261.67	6	263.75	259.50	0	9,580	0.00%
2023/03/14	6	261.58	3	259.67	260.00	3	9,712	0.03%
2023/03/13	0	259.00	14	261.79	266.00	-14	9,889	-0.14%
2023/03/10	7	261.09	15	265.97	260.00	-8	9,931	-0.08%
2023/03/09	23	267.39	13.8	266.39	266.50	9.2	10,174	0.09%
2023/03/08	0	259.50	3	261.64	263.00	-3	10,063	-0.03%
2023/03/07	1.2	258.96	2	258.50	258.50	-0.8	10,084	-0.01%
2023/03/06	3.2	264.31	4.1	261.14	261.00	-0.8	10,128	-0.01%
2023/03/03	16	259.94	9.3	260.57	259.00	6.7	10,261	0.07%
2023/03/02	3.1	250.30	15.1	247.19	250.50	-12	10,165	-0.12%
2023/03/01	2.1	234.21	0	0.00	240.50	2.1	10,116	0.02%
2023/02/24	9	237.56	3	236.00	235.00	6	10,158	0.06%
2023/02/23	3.1	240.88	3	242.17	243.00	0.1	10,183	0.00%
2023/02/22	5.1	241.81	2	241.00	240.00	3.1	10,408	0.03%
2023/02/21	4.1	244.87	4	245.50	247.00	0.1	10,602	0.00%
2023/02/20	6.1	245.35	1	247.50	244.00	5.1	10,845	0.05%
2023/02/17	5	245.30	3	245.00	245.50	2	11,153	0.02%
2023/02/16	3	246.51	3	247.00	247.50	0	11,793	0.00%
2023/02/15	4	238.50	4	240.38	244.00	0	11,900	0.00%
2023/02/14	2	238.74	1.1	238.54	238.50	0.9	11,952	0.01%
2023/02/13	3.3	234.52	1	233.50	233.00	2.3	12,322	0.02%
2023/02/10	9.2	238.77	2	237.25	237.00	7.2	12,572	0.06%
2023/02/09	1	243.01	1	242.50	243.00	0	12,694	0.00%
2023/02/08	3	243.84	0	0.00	244.00	3	12,976	0.02%
2023/02/07	2.2	241.81	2	243.25	244.00	0.2	13,058	0.00%
2023/02/06	5.2	240.31	4	240.13	239.00	1.2	13,207	0.01%
2023/02/03	5.1	257.28	9	256.33	255.00	-3.9	13,161	-0.03%
2023/02/02	6	262.07	6.1	259.93	264.50	0	13,207	0.00%
2023/02/01	2	252.77	9	255.44	255.50	-7	13,225	-0.05%
2023/01/31	4.1	245.49	0	0.00	243.00	4.1	13,197	0.03%
2023/01/30	4	243.24	10	241.96	246.00	-6	13,404	-0.04%
2023/01/17	7	234.50	0	0.00	234.50	7	13,495	0.05%
2023/01/16	0	233.50	1	233.00	233.00	-1	13,839	-0.01%
2023/01/13	4	236.12	3	236.67	230.00	1	14,000	0.01%
2023/01/12	2.1	235.47	2	235.50	232.00	0.1	14,152	0.00%
2023/01/11	3	236.16	0	0.00	234.00	3	14,447	0.02%
2023/01/10	2	233.26	1.1	234.52	236.50	1	14,660	0.01%
2023/01/09	2	233.52	9	234.78	236.00	-7	14,843	-0.05%
2023/01/06	1	222.02	2.1	225.77	227.50	-1	14,819	-0.01%
2023/01/05	6	222.26	4.1	222.83	219.50	1.9	14,815	0.01%
2023/01/04	11	226.54	1	223.50	223.00	10	14,728	0.07%
2023/01/03	6	226.00	7	232.57	233.00	-1	14,662	-0.01%
2022/12/30	2	231.51	0	0.00	227.00	2	14,732	0.01%
2022/12/29	6	227.00	8	230.44	231.00	-2	14,768	-0.01%
2022/12/28	2	233.52	2	237.00	231.50	0	14,913	0.00%
2022/12/27	3	242.00	0	0.00	238.00	3	15,074	0.02%
2022/12/26	2	237.51	0	0.00	237.00	2	15,149	0.01%
2022/12/23	1	238.52	2	241.00	242.00	-1	15,276	-0.01%
2022/12/22	4	238.76	2	238.50	243.00	2	15,283	0.01%
2022/12/21	2	235.04	1	237.00	237.00	1	15,279	0.01%
2022/12/20	11.1	244.18	10.2	242.69	241.50	0.9	15,189	0.01%
2022/12/19	5	258.11	4	257.63	257.00	1	14,930	0.01%
2022/12/16	7.1	261.94	47	260.76	260.00	-39.9	14,855	-0.27%
2022/12/15	1	273.01	1	274.00	274.00	0	14,757	0.00%
2022/12/14	5	271.90	3	273.02	274.00	2	14,743	0.01%
2022/12/13	6	278.18	4	273.75	270.00	2	14,790	0.01%
2022/12/12	1.2	280.49	2	278.50	281.00	-0.8	14,675	-0.01%
2022/12/09	6	287.82	2	286.02	281.50	4	14,751	0.03%
2022/12/08	6	283.24	9	281.78	287.00	-3	14,641	-0.02%
2022/12/07	7.1	283.19	7.2	282.13	278.50	-0.1	14,622	0.00%
2022/12/06	1.1	308.38	6.1	303.80	304.50	-5	14,293	-0.03%
2022/12/05	7.1	303.70	7.3	309.74	310.50	-0.2	14,155	0.00%
2022/12/02	10.1	291.15	8.8	293.32	295.50	1.3	13,957	0.01%
2022/12/01	8.1	286.87	11.8	287.25	286.50	-3.6	13,977	-0.03%
2022/11/30	2.2	267.82	1	270.50	269.50	1.2	13,656	0.01%
2022/11/29	4.4	268.18	2	267.50	267.00	2.4	13,768	0.02%
2022/11/28	4	270.99	0	0.00	273.00	4	13,889	0.03%
2022/11/25	4.1	274.63	11.5	273.84	271.00	-7.5	14,066	-0.05%
2022/11/24	1.1	261.54	12	266.00	270.00	-10.9	13,891	-0.08%
2022/11/23	6.2	261.79	3	260.17	259.00	3.2	13,814	0.02%
2022/11/22	4.4	261.30	4	261.75	262.00	0.4	13,857	0.00%
2022/11/21	2.3	259.47	1	261.50	261.00	1.3	13,867	0.01%
2022/11/18	9.1	264.00	4.5	262.22	258.00	4.6	13,855	0.03%
2022/11/17	12	270.30	2.2	269.18	267.50	9.8	13,777	0.07%
2022/11/16	11.1	266.88	11.2	270.35	272.50	-0.1	13,810	0.00%
2022/11/15	8.1	265.42	15.5	262.92	270.50	-7.5	13,909	-0.05%
2022/11/14	10.2	266.21	11.3	264.03	263.00	-1.2	13,834	-0.01%
2022/11/11	2	256.50	3.1	256.50	256.50	-1.1	13,368	-0.01%
2022/11/10	3	233.67	3	233.33	233.50	0	13,309	0.00%
2022/11/09	6	231.25	3	229.70	234.50	3	13,340	0.02%
2022/11/08	4.1	221.96	9.1	220.73	219.00	-5.1	13,260	-0.04%
2022/11/07	6	218.25	0	0.00	214.50	6	13,156	0.05%
2022/11/04	3	212.88	3	215.50	217.00	0	13,147	0.00%
2022/11/03	3	214.34	1	214.50	217.00	2	12,958	0.02%
2022/11/02	3.1	211.42	1	212.59	217.50	2	12,985	0.02%
2022/11/01	7	210.57	2	209.75	208.50	5	12,849	0.04%
2022/10/31	3	212.00	2	212.50	211.50	1	12,874	0.01%
2022/10/28	4	208.73	7	208.14	208.50	-3	12,879	-0.02%
2022/10/27	0	203.00	1	202.50	207.00	-1	12,750	-0.01%
2022/10/26	7	202.50	6	200.50	199.50	1	12,741	0.01%
2022/10/25	1	210.49	7	207.57	207.00	-6	12,665	-0.05%
2022/10/24	8	207.00	10	208.15	207.50	-2	12,654	-0.02%
2022/10/21	8	201.13	4	200.38	195.00	4	12,710	0.03%
2022/10/20	5	198.40	8	199.31	199.50	-3	12,735	-0.02%
2022/10/19	13	206.50	11.1	207.01	205.00	1.9	12,665	0.02%
2022/10/18	8	199.50	7	199.07	201.00	1	12,497	0.01%
2022/10/17	7	191.64	7	192.14	195.00	0	12,474	0.00%
2022/10/14	44	189.89	3	192.35	195.50	41	12,509	0.33%
2022/10/13	3	182.17	6	179.50	178.00	-3	12,619	-0.02%
2022/10/12	2	188.26	2	189.75	189.00	0	12,571	0.00%
2022/10/11	2.1	190.99	0	0.00	187.50	2.1	12,616	0.02%
2022/10/07	3	204.50	1	204.50	204.00	2	12,604	0.02%
2022/10/06	3.1	202.52	2	201.55	207.00	1	12,628	0.01%
2022/10/05	3	203.17	1	206.00	200.50	2	12,668	0.02%
2022/10/04	3.2	194.41	6	197.42	198.00	-2.9	12,570	-0.02%
2022/10/03	4.1	187.89	1	189.00	188.50	3.1	12,519	0.02%
2022/09/30	2.1	183.43	3.1	184.23	189.00	-1	12,630	-0.01%
2022/09/29	0	188.00	11	191.45	186.00	-11	12,684	-0.09%
2022/09/28	2	189.01	0	0.00	187.00	2	12,715	0.02%
2022/09/27	12	198.95	1.1	196.66	200.00	11	12,759	0.09%
2022/09/26	3	198.52	12.2	199.49	193.00	-9.2	12,737	-0.07%
2022/09/23	4	206.50	4	207.63	205.00	0	12,722	0.00%
2022/09/22	1	210.01	2	207.75	207.00	-1	12,698	-0.01%
2022/09/21	1.3	217.28	0	0.00	216.00	1.3	12,641	0.01%
2022/09/20	2	217.75	1	218.50	220.50	1	12,644	0.01%
2022/09/19	1	223.05	1.6	223.06	222.00	-0.6	12,513	0.00%
2022/09/16	0.1	222.52	2.2	221.36	221.50	-2.1	12,492	-0.02%
2022/09/15	4	231.62	4	229.75	228.00	0	12,403	0.00%
2022/09/14	2.4	227.60	1	228.50	229.50	1.4	12,408	0.01%
2022/09/13	2	243.32	1	246.50	240.00	1	12,285	0.01%
2022/09/12	1	248.00	0	0.00	246.50	1	12,262	0.01%
2022/09/08	6.1	243.85	2	243.25	242.00	4.1	12,336	0.03%
2022/09/07	4.1	238.59	2	239.54	242.00	2.1	12,397	0.02%
2022/09/06	10	254.25	1.5	250.99	250.50	8.5	12,319	0.07%
2022/09/05	4	250.13	2	249.00	247.50	2	12,305	0.02%
2022/09/02	4	247.14	4	247.13	243.00	0	12,206	0.00%
2022/09/01	5.2	254.39	1	257.50	244.50	4.2	12,032	0.03%
2022/08/31	0.1	265.50	1.7	268.55	270.50	-1.7	11,794	-0.01%
2022/08/30	1.1	267.00	1.3	265.38	267.50	-0.3	11,767	0.00%
2022/08/29	16.1	265.18	2	261.75	266.50	14.1	11,715	0.12%
2022/08/26	2	282.73	4	282.75	278.00	-2	11,605	-0.02%
2022/08/25	0.1	276.00	1	275.00	276.00	-1	11,562	-0.01%
2022/08/24	5.1	271.19	3	271.67	270.00	2.1	11,603	0.02%
2022/08/23	8.6	280.33	5	280.10	274.00	3.6	11,453	0.03%
2022/08/22	6.3	297.37	6.2	294.45	288.00	0.1	11,245	0.00%
2022/08/19	17.2	286.42	10.8	291.09	295.00	6.4	10,925	0.06%
2022/08/18	4.2	271.65	9	278.00	281.50	-4.8	10,763	-0.04%
2022/08/17	2	280.72	2	279.75	278.00	0	10,705	0.00%
2022/08/16	6	281.41	2	278.50	277.00	4	10,591	0.04%
2022/08/15	5	276.21	7.6	278.84	282.00	-2.6	10,432	-0.03%
2022/08/12	2.1	262.22	3.1	262.29	261.50	-1	10,094	-0.01%
2022/08/11	2	255.00	4	254.26	254.00	-2	9,930	-0.02%
2022/08/10	7.6	250.40	5.2	247.29	245.50	2.4	9,778	0.02%
2022/08/09	3	250.33	0	0.00	249.00	3	9,654	0.03%
2022/08/08	0	241.50	0	247.00	246.50	0	9,525	0.00%
2022/08/05	2	240.52	2	245.50	244.00	0	9,468	0.00%
2022/08/04	8	236.87	9	236.83	234.50	-1	9,353	-0.01%
2022/08/03	2	235.01	4	235.50	234.00	-2	9,176	-0.02%
2022/08/02	3	234.04	3	235.00	238.00	0	9,128	0.00%
2022/08/01	2	237.75	5	239.80	243.50	-3	8,992	-0.03%
2022/07/29	4	244.75	4	243.75	240.50	0	8,840	0.00%
2022/07/28	9.1	247.07	4	243.13	238.50	5.1	8,673	0.06%
2022/07/27	6.1	258.40	10.1	257.94	263.50	-4.1	8,248	-0.05%
2022/07/26	14.2	258.96	10	257.20	254.50	4.2	7,993	0.05%
2022/07/25	5	278.19	2	274.00	272.00	3	7,811	0.04%
2022/07/22	9.7	283.42	5	280.80	278.50	4.7	7,679	0.06%
2022/07/21	5.3	274.88	5.1	274.49	282.00	0.3	7,498	0.00%
2022/07/20	4	262.40	3	265.50	266.50	1	7,230	0.01%
2022/07/19	3	256.99	4	255.25	253.00	-1	7,063	-0.01%
2022/07/18	8	257.50	8	258.81	259.00	0	7,012	0.00%
2022/07/15	4	247.28	4	250.00	253.50	0	6,872	0.00%
2022/07/14	2	236.49	2.1	241.64	247.00	-0.1	6,744	0.00%
2022/07/13	2	249.25	0	0.00	242.00	2	6,583	0.03%
2022/07/12	0	242.00	0	0.00	238.50	0	6,465	0.00%
2022/07/11	2	255.19	1	252.50	248.50	1	6,373	0.02%
2022/07/08	3	255.83	6	262.17	262.00	-3	6,216	-0.05%
2022/07/07	3	245.18	2	240.57	251.50	1	5,992	0.02%
2022/07/06	5	245.79	4	244.63	243.00	1	5,833	0.02%
2022/07/05	3	246.68	2	242.50	247.00	1	5,761	0.02%
2022/07/04	0	251.33	1.5	252.67	244.00	-1.5	5,570	-0.03%
2022/07/01	2.1	256.09	2.4	249.58	244.00	-0.3	5,428	-0.01%
2022/06/30	2.1	273.82	2	262.25	260.50	0.1	5,294	0.00%
2022/06/29	2.2	276.35	0	0.00	273.50	2.2	5,213	0.04%
2022/06/28	0.1	295.67	3	304.50	289.50	-2.9	5,134	-0.06%
2022/06/27	0	0.00	1.3	297.88	312.50	-1.3	5,099	-0.03%
2022/06/24	4	287.25	3	290.50	284.50	1	5,038	0.02%
2022/06/23	2	291.94	1.5	294.44	286.50	0.6	4,981	0.01%
2022/06/22	4.1	299.33	1	312.73	294.00	3	4,931	0.06%
2022/06/21	1	305.00	1	308.00	314.00	0	4,846	0.00%
2022/06/20	0.1	304.83	0	0.00	299.00	0.1	4,812	0.00%
2022/06/17	1.1	315.18	0.1	314.50	316.00	1.1	4,736	0.02%
2022/06/16	1.3	335.84	1	320.50	316.00	0.3	4,613	0.01%
2022/06/15	2.6	333.20	5	334.30	329.50	-2.4	4,489	-0.05%
2022/06/14	0	340.00	0	0.00	343.00	0	4,421	0.00%
2022/06/13	8.1	344.34	2	346.50	345.00	6.1	4,377	0.14%
2022/06/10	9.1	360.78	2	360.25	365.00	7.1	4,379	0.16%
2022/06/09	0.1	374.00	0	0.00	372.00	0.1	4,350	0.00%
2022/06/08	0	367.33	0	0.00	365.00	0	4,333	0.00%
2022/06/07	6.1	368.65	0	0.00	367.50	6.1	4,335	0.14%
2022/06/06	3	377.33	1	377.50	373.00	2	4,331	0.05%
2022/06/02	5.1	365.89	0	0.00	372.00	5.1	4,373	0.12%
2022/06/01	8.4	375.37	1	379.00	371.00	7.4	4,385	0.17%
2022/05/31	0.3	392.44	0	391.00	394.50	0.2	4,295	0.01%
2022/05/30	2	392.44	0.3	394.50	395.00	1.7	4,324	0.04%
2022/05/27	2	374.50	2	377.00	376.50	0	4,282	0.00%
2022/05/26	1.2	373.12	2	377.00	368.00	-0.8	4,372	-0.02%
2022/05/25	4.6	371.12	1.1	374.43	381.00	3.5	4,314	0.08%
2022/05/24	1.1	380.98	0	0.00	380.00	1.1	4,219	0.03%
2022/05/23	1	397.50	0	400.00	397.50	1	4,195	0.02%
2022/05/20	2	400.75	0	0.00	401.50	2	4,207	0.05%
2022/05/19	3	401.50	1	401.00	407.50	2	4,241	0.05%
2022/05/18	1	412.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	0	0.00	1	405.50	407.50	-1	4,259	-0.02%
2022/05/16	3	407.50	3.4	408.25	401.00	-0.4	4,301	-0.01%
2022/05/13	2	392.50	2	392.50	398.00	0	4,277	0.00%
2022/05/12	3.2	388.77	1	387.50	381.00	2.2	4,265	0.05%
2022/05/11	1.2	396.51	1	392.50	391.00	0.2	4,229	0.01%
2022/05/10	2	392.50	2.2	397.50	404.00	-0.2	4,228	0.00%
2022/05/09	1	396.03	2	400.50	395.00	-1	4,273	-0.02%
2022/05/06	2.1	398.29	1	396.00	401.50	1.1	4,351	0.03%
2022/05/05	3.1	415.90	3.1	418.62	418.00	0	4,332	0.00%
2022/05/04	1	403.94	1	405.00	398.50	0	4,312	0.00%
2022/05/03	0.2	399.00	0	0.00	399.50	0.2	4,350	0.00%
2022/04/29	3.3	403.68	2	402.25	404.00	1.3	4,417	0.03%
2022/04/28	1	401.99	2	397.00	395.00	-1	4,424	-0.02%
2022/04/27	3	395.55	3	395.17	409.00	0	4,415	0.00%
2022/04/26	4	409.62	2	407.50	406.00	2	4,382	0.05%
2022/04/25	2.1	408.98	0	0.00	406.50	2.1	4,401	0.05%
2022/04/22	0.1	439.28	0	0.00	434.50	0.1	4,379	0.00%
2022/04/20	0	0.00	1	456.50	458.50	-1	4,406	-0.02%
2022/04/19	1	450.00	1	447.00	449.00	0	4,421	0.00%
2022/04/18	1	436.00	2	430.75	440.50	-1	4,468	-0.02%
2022/04/15	1.2	445.03	0	0.00	441.00	1.2	4,550	0.03%
2022/04/13	3	463.67	2	464.25	466.00	1	4,553	0.02%
2022/04/12	1.1	454.65	2	453.76	454.00	-0.9	4,575	-0.02%
2022/04/11	2.2	463.21	0	0.00	455.00	2.2	4,551	0.05%
2022/04/08	0.1	504.00	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	1	527.00	2	518.50	509.00	-1	4,488	-0.02%
2022/03/31	1	526.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	0.1	531.00	537.00	-0.1	4,433	0.00%
2022/03/29	1	517.00	0	0.00	522.00	1	4,437	0.02%
2022/03/25	0	519.00	1.1	521.78	518.00	-1.1	4,437	-0.02%
2022/03/24	1	509.00	3	512.00	508.00	-2	4,422	-0.05%
2022/03/23	1	513.01	1.1	515.27	514.00	-0.1	4,439	0.00%
2022/03/22	2	496.00	1	491.50	490.00	1	4,435	0.02%
2022/03/18	0	0.00	0.2	478.50	480.50	-0.2	4,509	0.00%
2022/03/17	2	487.00	5.2	485.25	489.50	-3.2	4,508	-0.07%
2022/03/16	0.1	457.00	4.1	465.55	460.00	-4	4,481	-0.09%
2022/03/15	6.1	460.90	2.1	462.29	458.50	4	4,464	0.09%
2022/03/14	1.1	479.55	1	481.00	485.00	0.1	4,419	0.00%
2022/03/11	12.1	494.36	57	484.23	489.00	-44.9	4,433	-1.01%
2022/03/10	15.1	498.81	10	498.75	498.50	5.1	4,467	0.11%
2022/03/09	11.1	484.69	11	485.59	486.50	0.1	4,471	0.00%
2022/03/08	1	499.94	1	484.00	475.50	0	4,524	0.00%
2022/03/07	7.3	513.76	4	497.00	494.50	3.3	4,516	0.07%
2022/03/04	4	532.81	6.3	544.02	547.00	-2.3	4,550	-0.05%
2022/03/03	4.1	546.29	2	536.50	535.00	2.1	4,564	0.05%
2022/03/02	1	536.00	2	541.07	548.00	-1	4,631	-0.02%
2022/03/01	4.1	544.62	3.4	543.69	539.00	0.7	4,670	0.01%
2022/02/25	1	529.00	1	533.82	524.00	0	4,634	0.00%
2022/02/24	2.1	523.24	3	523.67	512.00	-0.9	4,608	-0.02%
2022/02/23	0.1	528.00	0	0.00	529.00	0.1	4,578	0.00%
2022/02/22	0	523.79	0	0.00	521.00	0	4,598	0.00%
2022/02/21	1	534.02	0.1	534.00	533.00	0.9	4,628	0.02%
2022/02/18	2	535.00	2	538.00	536.00	0	4,626	0.00%
2022/02/17	0	524.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	4.1	521.41	528.00	-4.1	4,739	-0.09%
2022/02/15	3	503.00	0	0.00	502.00	3	4,807	0.06%
2022/02/14	0.2	497.56	0	0.00	496.00	0.2	4,926	0.00%
2022/02/10	1	524.80	1	516.00	516.00	0	5,059	0.00%
2022/02/09	3	506.00	1.2	515.92	526.00	1.8	5,105	0.04%
2022/02/08	1	500.00	2.2	504.55	506.00	-1.2	5,149	-0.02%
2022/02/07	1	477.50	1	486.00	478.00	0	5,192	0.00%
2022/01/26	0.1	478.50	0	0.00	472.00	0.1	5,269	0.00%
2022/01/25	0.1	481.23	1	477.00	477.00	-0.9	5,410	-0.02%
2022/01/24	1.1	495.08	2.1	485.04	496.00	-1	5,518	-0.02%
2022/01/21	4.4	501.62	4	495.75	490.50	0.4	5,596	0.01%
2022/01/19	0.3	522.63	0	0.00	519.00	0.3	5,821	0.00%
2022/01/18	1	543.97	0	535.00	545.00	1	5,860	0.02%
2022/01/17	0	529.00	0.1	532.00	528.00	-0.1	5,876	0.00%
2022/01/14	0	510.00	0	0.00	514.00	0	5,944	0.00%
2022/01/12	1	508.00	1	507.12	505.00	0	6,150	0.00%
2022/01/11	2	512.00	1	518.00	509.00	1	6,285	0.02%
2022/01/10	6.4	531.73	3	529.33	517.00	3.4	6,323	0.05%
2022/01/07	1.1	558.29	1	559.00	558.00	0.1	6,329	0.00%
2022/01/06	5	576.60	1	573.00	573.00	4	6,406	0.06%
2022/01/05	1	587.99	2	590.00	589.00	-1	6,501	-0.02%
2022/01/04	3	588.68	2	592.00	585.00	1	6,518	0.02%
2022/01/03	1	583.00	1.1	585.15	583.00	-0.1	6,579	0.00%
2021/12/30	1	573.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	0	0.00	0.1	569.00	569.00	-0.1	6,716	0.00%
2021/12/28	0	0.00	3	573.00	572.00	-3	6,892	-0.04%
2021/12/27	0	0.00	0	574.00	576.00	0	6,985	0.00%
2021/12/24	2.1	571.49	2	580.00	567.00	0.1	7,055	0.00%
2021/12/23	6	576.67	6	574.17	573.00	0	7,209	0.00%
2021/12/21	0	0.00	0.1	566.16	577.00	-0.1	7,389	0.00%
2021/12/20	4	567.50	5	566.00	565.00	-1	7,459	-0.01%
2021/12/17	1	568.94	0	0.00	565.00	1	7,547	0.01%
2021/12/16	1.1	570.10	0	0.00	572.00	1.1	7,602	0.01%
2021/12/14	3.2	557.82	2	556.99	556.00	1.2	7,611	0.02%
2021/12/13	1	571.00	1	572.08	574.00	0	7,668	0.00%
2021/12/10	3.3	572.53	1	577.00	572.00	2.3	7,717	0.03%
2021/12/09	1.1	594.26	0	0.00	586.00	1.1	7,738	0.01%
2021/12/08	0	593.00	0	0.00	585.00	0	7,744	0.00%
2021/12/07	1.1	590.62	0	0.00	586.00	1.1	7,757	0.01%
2021/12/06	1	585.03	1	583.00	581.00	0	7,771	0.00%
2021/12/03	5.1	602.88	5	595.40	601.00	0.1	7,856	0.00%
2021/12/02	2.7	600.52	1	608.00	590.00	1.7	7,958	0.02%
2021/12/01	2	611.00	0	0.00	608.00	2	8,101	0.02%
2021/11/30	0.1	622.00	6.1	613.92	626.00	-6	8,105	-0.07%
2021/11/29	2.1	583.95	1	587.00	584.00	1.1	8,059	0.01%
2021/11/26	4.1	579.80	4.3	587.93	585.00	-0.2	8,084	0.00%
2021/11/25	3.1	572.17	2	579.00	579.00	1.1	8,020	0.01%
2021/11/24	1.1	576.27	0.1	579.00	566.00	1	8,127	0.01%
2021/11/18	1	555.00	1	548.00	548.00	0	8,499	0.00%
2021/11/15	0	0.00	0	582.00	562.00	0	8,567	0.00%
2021/11/12	5.2	577.15	5.1	579.98	574.00	0.2	8,598	0.00%
2021/11/11	0.5	569.00	0	0.00	576.00	0.5	8,569	0.01%
2021/11/10	7	545.14	7	547.71	555.00	0	8,532	0.00%
2021/11/09	3	545.32	4.1	547.70	542.00	-1	8,549	-0.01%
2021/11/08	2.2	542.67	0	0.00	536.00	2.2	8,522	0.03%
2021/11/05	3	535.45	4	546.77	558.00	-1	8,506	-0.01%
2021/11/04	5	544.80	6.1	545.03	535.00	-1.1	8,427	-0.01%
2021/11/03	0.1	512.69	1	512.00	530.00	-0.9	8,376	-0.01%
2021/11/02	8.5	534.37	9	527.89	526.00	-0.5	8,331	-0.01%
2021/11/01	4	517.25	2	513.50	514.00	2	8,267	0.02%
2021/10/29	2	493.00	3	475.00	490.50	-1	8,313	-0.01%
2021/10/28	3	474.50	5	470.10	465.50	-2	8,216	-0.02%
2021/10/27	4	465.50	3.4	465.93	470.50	0.6	8,151	0.01%
2021/10/26	1	443.50	2	454.00	440.50	-1	7,978	-0.01%
2021/10/25	0.1	441.60	0	0.00	442.00	0.1	8,045	0.00%
2021/10/22	16	445.84	16	442.00	440.50	0	8,096	0.00%
2021/10/21	23.2	448.03	23	430.78	430.00	0.1	8,048	0.00%
2021/10/20	21.1	447.67	23	454.17	456.50	-2	8,036	-0.02%
2021/10/19	8	443.57	11.2	442.41	450.50	-3.2	7,971	-0.04%
2021/10/18	1.1	415.91	1	412.00	412.00	0.1	7,845	0.00%
2021/10/15	1	414.50	3	415.32	413.50	-2	7,803	-0.03%
2021/10/14	6	391.92	5	393.10	392.50	1	7,727	0.01%
2021/10/13	4.1	405.57	0	0.00	393.00	4.1	7,675	0.05%
2021/10/12	2.1	423.46	0	0.00	418.50	2.1	7,620	0.03%
2021/10/07	0	426.50	1	426.21	431.00	-1	7,595	-0.01%
2021/10/06	1.1	414.05	0	0.00	407.00	1.1	7,534	0.01%
2021/10/05	0	0.00	1	425.00	425.00	-1	7,507	-0.01%
2021/10/04	1	417.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	3	429.50	3	431.67	423.00	0	7,494	0.00%
2021/09/30	1	434.00	2	436.00	435.00	-1	7,545	-0.01%
2021/09/29	1	424.98	0	0.00	419.00	1	7,446	0.01%
2021/09/28	1	452.00	2	447.25	463.00	-1	7,375	-0.01%
2021/09/27	1	477.25	1.4	464.19	461.00	-0.4	7,334	-0.01%
2021/09/24	3.1	471.08	5	474.40	473.00	-1.9	7,293	-0.03%
2021/09/23	2.3	464.95	1	457.09	469.50	1.3	7,221	0.02%
2021/09/22	1	445.00	1	446.50	443.00	0	7,174	0.00%
2021/09/16	4	457.00	3.3	456.29	449.00	0.7	7,207	0.01%
2021/09/15	2.3	443.37	1	437.00	448.50	1.3	7,272	0.02%
2021/09/10	1	421.50	2	427.50	433.00	-1	7,642	-0.01%
2021/09/09	3	414.50	4	418.75	420.50	-1	7,689	-0.01%
2021/09/08	1	423.00	2	414.75	410.00	-1	7,719	-0.01%
2021/09/07	3	438.67	2	437.50	438.50	1	7,636	0.01%
2021/09/06	1	450.00	4	438.64	453.50	-3	7,514	-0.04%
2021/09/03	1	418.50	7	423.72	427.00	-6	7,378	-0.08%
2021/09/02	7	420.07	3	419.50	413.00	4	7,455	0.05%
2021/09/01	1	419.00	2.1	421.06	426.00	-1.1	7,564	-0.01%
2021/08/31	1	421.00	1.1	421.36	421.50	-0.1	7,632	0.00%
2021/08/30	3	423.17	2.2	418.00	420.50	0.8	7,856	0.01%
2021/08/27	4.1	407.15	4.2	405.32	413.00	-0.1	7,882	0.00%
2021/08/25	0	0.00	1	381.50	387.50	-1	7,950	-0.01%
2021/08/24	1	374.98	2	389.50	369.50	-1	7,916	-0.01%
2021/08/23	1	375.00	0	0.00	387.00	1	8,053	0.01%
2021/08/19	1	371.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	1	359.35	0.1	357.00	373.50	1	8,165	0.01%
2021/08/16	2	373.68	4	372.88	375.50	-2	8,285	-0.02%
2021/08/13	2.2	382.97	1	386.50	380.00	1.2	8,408	0.01%
2021/08/11	0	387.00	0	0.00	385.00	0	8,478	0.00%
2021/08/10	3	401.17	3	401.00	401.00	0	8,727	0.00%
2021/08/09	2.1	413.67	1	404.50	402.50	1.1	9,021	0.01%
2021/08/06	1.2	409.25	2.1	415.76	416.00	-0.9	9,206	-0.01%
2021/08/05	0	0.00	2	414.99	414.50	-2	9,399	-0.02%
2021/08/04	1	412.87	1.1	421.27	396.00	-0.1	9,662	0.00%
2021/08/03	0.1	399.70	0.1	404.00	405.50	0.1	9,629	0.00%
2021/08/02	0	391.33	0	0.00	389.50	0	9,681	0.00%
2021/07/30	2.1	413.18	0	0.00	397.00	2.1	9,818	0.02%
2021/07/29	1	416.50	0	411.00	416.00	1	9,932	0.01%
2021/07/28	0	0.00	0.4	381.71	383.50	-0.4	9,954	0.00%
2021/07/27	0	372.88	1	380.50	375.50	-1	10,059	-0.01%
2021/07/26	3.2	381.47	2	383.00	385.50	1.2	10,058	0.01%
2021/07/23	5	412.33	5	392.30	391.50	0	10,051	0.00%
2021/07/22	0	0.00	9	420.89	427.50	-9	10,131	-0.09%
2021/07/21	1.1	412.39	1	414.00	409.00	0.1	10,227	0.00%
2021/07/20	0.1	418.10	0	0.00	418.50	0.1	10,396	0.00%
2021/07/19	14	422.50	2	424.00	420.00	12	10,432	0.12%
2021/07/16	1	425.50	5	427.40	436.00	-4	10,488	-0.04%
2021/07/15	5	421.50	1	420.56	419.50	4	10,505	0.04%
2021/07/14	1	427.00	2	428.25	434.00	-1	10,527	-0.01%
2021/07/13	2	419.00	0	0.00	420.00	2	10,581	0.02%
2021/07/12	1	428.00	2	427.00	428.00	-1	10,654	-0.01%
2021/07/09	3	419.50	2	424.00	418.00	1	10,783	0.01%
2021/07/08	5	433.49	6	424.42	419.00	-1	10,861	-0.01%
2021/07/07	1	420.00	7.2	422.95	424.50	-6.2	10,779	-0.06%
2021/07/06	3	410.17	4	412.75	407.50	-1	10,703	-0.01%
2021/07/05	3	397.50	2	397.50	406.00	1	10,729	0.01%
2021/07/02	1	388.00	1	393.00	391.50	0	10,733	0.00%
2021/07/01	0.2	383.14	1	380.00	379.00	-0.8	10,827	-0.01%
2021/06/30	4	388.88	1	390.00	389.50	3	10,896	0.03%
2021/06/29	2	391.00	3	389.67	389.00	-1	11,072	-0.01%
2021/06/28	0.1	389.00	1	388.64	387.50	-0.9	11,215	-0.01%
2021/06/25	3	403.00	3	396.00	393.00	0	11,430	0.00%
2021/06/24	6	404.50	8	405.75	402.50	-2	11,444	-0.02%
2021/06/23	5	396.20	6	394.42	394.00	-1	11,434	-0.01%
2021/06/22	5	383.10	7	378.00	387.00	-2	11,496	-0.02%
2021/06/21	4	368.13	7.1	365.69	358.50	-3.1	11,504	-0.03%
2021/06/18	5	359.60	8	360.44	359.50	-3	11,641	-0.03%
2021/06/17	4	342.25	4	344.38	354.50	0	11,625	0.00%
2021/06/16	1	347.50	1	342.50	340.50	0	11,770	0.00%
2021/06/15	1	346.50	2	349.25	347.00	-1	11,979	-0.01%
2021/06/11	3	348.83	3	351.83	345.50	0	12,086	0.00%
2021/06/10	9	355.06	6	353.00	348.50	3	12,066	0.02%
2021/06/09	24	358.35	24.1	360.54	361.50	-0.1	12,014	0.00%
2021/06/08	4	353.00	6.5	356.62	350.00	-2.5	12,086	-0.02%
2021/06/07	7.2	346.98	7	350.11	352.00	0.2	12,149	0.00%
2021/06/04	6	341.17	6	341.75	341.00	0	12,164	0.00%
2021/06/03	1	339.00	2.3	333.24	335.50	-1.3	12,286	-0.01%
2021/06/02	2	320.75	0.1	323.00	319.50	1.9	12,406	0.02%
2021/06/01	7.1	328.89	7.2	329.60	326.00	-0.1	12,809	0.00%
2021/05/31	5	326.40	4.3	329.92	330.50	0.7	12,903	0.01%
2021/05/28	7	315.00	9.1	315.74	313.00	-2.1	12,973	-0.02%
2021/05/27	3.1	313.75	5	313.70	318.00	-1.9	13,120	-0.01%
2021/05/26	4.1	319.25	3	320.83	318.00	1.1	13,659	0.01%
2021/05/25	2.6	328.83	5.5	331.42	323.00	-3	13,888	-0.02%
2021/05/24	9.1	317.17	8.4	316.34	322.50	0.6	14,179	0.00%
2021/05/21	4	304.00	6.2	308.70	315.00	-2.2	14,241	-0.02%
2021/05/20	2.2	302.71	2	299.00	292.00	0.2	14,242	0.00%
2021/05/19	6.1	308.73	5	311.00	303.50	1.1	14,320	0.01%
2021/05/18	63.1	311.12	14.7	313.09	310.00	48.3	14,420	0.34%
2021/05/17	3.1	298.62	2	295.00	302.00	1.1	14,416	0.01%
2021/05/14	11	296.64	13.1	298.31	290.00	-2.1	14,577	-0.01%
2021/05/13	9.4	279.07	12.6	279.37	283.50	-3.2	14,722	-0.02%
2021/05/12	9.3	269.99	9.2	273.75	268.50	0.1	14,720	0.00%
2021/05/11	6.6	288.27	53	281.16	279.50	-46.4	14,604	-0.32%
2021/05/10	6.5	313.68	5.1	310.64	307.00	1.4	14,629	0.01%
2021/05/07	8.1	308.83	9.3	311.09	318.00	-1.2	14,693	-0.01%
2021/05/06	2.3	298.30	5.3	303.70	305.00	-3	14,811	-0.02%
2021/05/05	3.4	294.88	1.2	302.25	289.00	2.2	14,962	0.01%
2021/05/04	22	307.00	28.8	306.44	308.00	-6.8	15,155	-0.04%
2021/05/03	3.2	303.96	4	308.50	298.50	-0.8	15,361	-0.01%
2021/04/29	2	321.25	3	318.33	318.50	-1	15,576	-0.01%
2021/04/28	3.1	321.07	5.4	316.06	316.00	-2.3	15,722	-0.01%
2021/04/27	6	307.15	8	307.38	307.50	-2	15,651	-0.01%
2021/04/26	11.2	310.28	3.1	315.82	305.50	8.1	15,604	0.05%
2021/04/23	3	323.18	4	323.50	324.50	-1	15,471	-0.01%
2021/04/22	1.1	322.32	2	321.00	315.50	-0.9	15,551	-0.01%
2021/04/21	2.1	320.90	3	318.33	316.00	-0.9	15,609	-0.01%
2021/04/20	5.6	322.52	5	321.60	320.50	0.6	15,797	0.00%
2021/04/19	5.7	329.46	2	323.75	319.50	3.7	15,976	0.02%
2021/04/16	7.5	333.51	2	333.00	332.50	5.5	16,094	0.03%
2021/04/15	6	326.60	8.5	335.83	341.50	-2.5	16,156	-0.02%
2021/04/14	1.4	308.20	2	310.50	315.50	-0.6	16,343	0.00%
2021/04/13	0.9	328.19	9.2	326.02	320.00	-8.3	16,600	-0.05%
2021/04/12	2.4	331.09	1	330.50	323.00	1.4	17,156	0.01%
2021/04/09	1.3	335.20	3.1	335.06	334.50	-1.8	17,408	-0.01%
2021/04/08	4.3	332.72	2.1	333.56	332.50	2.3	17,517	0.01%
2021/04/07	5.5	341.64	5	341.20	340.50	0.5	17,676	0.00%
2021/04/06	15.1	352.76	2	357.50	351.00	13.1	17,697	0.07%
2021/04/01	6	357.17	2	354.75	351.50	4	17,728	0.02%
2021/03/31	8	350.44	6	352.67	354.00	2	17,659	0.01%
2021/03/30	5	349.80	5.1	350.89	356.00	-0.1	17,607	0.00%
2021/03/29	1.1	341.14	2	332.00	332.00	-0.9	17,594	0.00%
2021/03/26	4	331.38	5.2	335.04	335.50	-1.2	17,648	-0.01%
2021/03/25	10.2	335.37	10	323.45	318.00	0.2	17,696	0.00%
2021/03/24	3	323.50	12	326.04	326.00	-9	17,729	-0.05%
2021/03/23	12	319.21	13	311.47	305.50	-1	17,862	-0.01%
2021/03/22	2	305.00	1.5	303.00	306.50	0.5	17,897	0.00%
2021/03/19	4	303.63	2	308.75	307.00	2	18,207	0.01%
2021/03/18	6	309.33	9.3	310.69	312.50	-3.3	18,415	-0.02%
2021/03/17	1	301.50	3.2	299.03	299.00	-2.2	19,046	-0.01%
2021/03/16	1	298.00	3.2	296.27	293.50	-2.2	19,039	-0.01%
2021/03/15	4	295.88	3.8	296.18	296.00	0.2	19,156	0.00%
2021/03/12	30.4	297.66	30	292.05	292.00	0.4	19,332	0.00%
2021/03/11	8.5	287.56	5	288.10	293.00	3.5	19,290	0.02%
2021/03/10	15	282.20	15	282.37	283.50	0	19,312	0.00%
2021/03/09	11.2	274.79	12	276.42	273.50	-0.8	19,378	0.00%
2021/03/08	19.2	298.29	16	286.97	279.50	3.2	19,323	0.02%
2021/03/05	15	282.80	17.6	286.23	295.00	-2.6	19,253	-0.01%
2021/03/04	4	281.00	7	280.79	278.50	-3	19,494	-0.02%
2021/03/03	11.7	280.29	8	280.56	280.50	3.7	20,089	0.02%
2021/03/02	2	303.69	10	299.70	291.00	-8	20,206	-0.04%
2021/02/26	11	307.45	10.2	303.05	299.00	0.8	20,621	0.00%
2021/02/25	6	314.83	5.2	313.53	306.00	0.8	20,571	0.00%
2021/02/24	11.8	303.46	15.3	307.88	295.00	-3.5	20,482	-0.02%
2021/02/23	24.1	288.81	21	287.07	286.00	3.1	20,111	0.02%
2021/02/22	18.2	297.33	9	297.56	294.50	9.2	20,077	0.05%
2021/02/19	5	291.60	4	292.75	290.00	1	20,068	0.00%
2021/02/18	12	288.13	8	287.88	288.00	4	20,471	0.02%
2021/02/17	8	283.25	6	285.50	286.50	2	20,394	0.01%
2021/02/05	47	262.34	49	262.07	265.00	-2	20,323	-0.01%
2021/02/04	23	248.33	27.1	250.60	254.00	-4.1	20,022	-0.02%
2021/02/03	35	246.46	31.2	241.89	243.50	3.8	19,998	0.02%
2021/02/02	30	237.57	38	242.83	246.00	-8	20,266	-0.04%
2021/02/01	17	227.91	24	231.00	233.00	-7	20,194	-0.03%
2021/01/29	12	237.63	5	234.30	226.00	7	20,282	0.03%
2021/01/28	20.2	237.33	16	237.34	236.00	4.2	20,453	0.02%
2021/01/27	19	240.32	18	240.22	248.00	1	20,900	0.00%
2021/01/26	71	242.66	27.3	242.86	238.00	43.7	20,689	0.21%
2021/01/25	24.2	242.15	9	238.00	233.50	15.2	20,465	0.07%
2021/01/22	10	244.90	12	247.54	253.50	-2	20,285	-0.01%
2021/01/21	3	224.00	10	227.30	230.50	-7	20,632	-0.03%
2021/01/20	7	221.29	11	217.73	216.50	-4	20,912	-0.02%
2021/01/19	10.1	223.38	7	221.71	221.00	3.1	20,942	0.01%
2021/01/18	4.1	220.54	5	221.10	223.00	-0.9	20,942	0.00%
2021/01/15	4.2	220.26	3.5	221.66	219.00	0.7	21,070	0.00%
2021/01/14	4.2	218.36	6	221.42	224.00	-1.8	21,183	-0.01%
2021/01/13	14	225.11	8.3	221.41	220.00	5.8	21,377	0.03%
2021/01/12	7	217.14	7	219.93	222.00	0	21,255	0.00%
2021/01/11	9.5	216.82	10	219.35	221.00	-0.5	21,231	0.00%
2021/01/08	7	213.00	11	213.91	216.00	-4	21,161	-0.02%
2021/01/07	8	213.19	15.3	213.69	212.50	-7.3	21,266	-0.03%
2021/01/06	25	209.92	19	208.29	205.50	6	21,103	0.03%
2021/01/05	38	206.71	27	207.87	209.00	11	20,767	0.05%
2021/01/04	8.3	191.54	11	193.86	200.00	-2.7	20,315	-0.01%
2020/12/31	3	181.83	14.2	181.89	182.00	-11.2	20,417	-0.06%
2020/12/30	6	177.75	10.3	177.65	178.00	-4.3	20,352	-0.02%
2020/12/29	5	173.40	7	175.21	175.00	-2	20,296	-0.01%
2020/12/28	1	169.00	4	173.13	173.50	-3	20,363	-0.01%
2020/12/25	18	169.17	4	169.38	168.50	14	20,484	0.07%
2020/12/24	7	174.36	3	172.33	171.50	4	20,704	0.02%
2020/12/23	3.1	172.64	13	176.15	176.50	-9.9	21,025	-0.05%
2020/12/22	6	171.50	0	0.00	170.00	6	21,244	0.03%
2020/12/21	3	169.33	6	170.75	177.00	-3	21,463	-0.01%
2020/12/18	8	173.19	2	176.00	173.00	6	21,402	0.03%
2020/12/17	8	178.63	5	178.30	176.50	3	21,487	0.01%
2020/12/16	9	179.56	9	177.28	176.50	0	21,308	0.00%
2020/12/15	11	176.00	7	176.79	174.50	4	21,169	0.02%
2020/12/14	9.1	180.92	14	182.14	186.00	-4.9	21,176	-0.02%
2020/12/11	15	187.03	18	183.06	173.50	-3	21,227	-0.01%
2020/12/10	4	176.88	8	176.88	178.00	-4	20,892	-0.02%
2020/12/09	13	177.69	5	177.90	177.00	8	20,964	0.04%
2020/12/08	9	177.56	10	176.85	180.00	-1	21,114	0.00%
2020/12/07	8	174.63	9	174.50	172.50	-1	21,181	0.00%
2020/12/04	15	171.60	11	170.64	169.50	4	21,257	0.02%
2020/12/03	9	169.94	12	170.71	172.00	-3	21,423	-0.01%
2020/12/02	13	178.54	10	178.20	177.50	3	21,593	0.01%
2020/12/01	11	176.77	18	175.53	175.00	-7	21,832	-0.03%
2020/11/30	28	179.21	32	178.36	181.00	-4	22,146	-0.02%
2020/11/27	32	170.47	47	170.00	171.00	-15	22,106	-0.07%
2020/11/26	16	158.47	19	159.74	165.00	-3	21,958	-0.01%
2020/11/25	34	154.32	20	152.55	150.00	14	21,831	0.06%
2020/11/24	7	148.71	17	150.12	152.50	-10	21,510	-0.05%
2020/11/23	11	140.41	12	140.96	139.00	-1	21,122	0.00%
2020/11/20	5	136.10	9	136.78	138.00	-4	21,154	-0.02%
2020/11/19	15	137.80	6	137.67	136.50	9	21,594	0.04%
2020/11/18	20	140.95	18	141.08	140.50	2	22,024	0.01%
2020/11/17	8	144.94	17	142.00	144.00	-9	22,546	-0.04%
2020/11/16	5	135.00	6	135.67	134.50	-1	22,619	0.00%
2020/11/13	11	131.86	10.4	131.89	133.50	0.6	23,023	0.00%
2020/11/12	10	132.25	45.1	132.81	133.00	-35.1	23,372	-0.15%
2020/11/11	17	131.94	13	131.69	130.00	4	24,230	0.02%
2020/11/10	14.1	129.58	29	130.16	131.00	-14.9	24,580	-0.06%
2020/11/09	9	127.22	6	127.08	125.50	3	24,922	0.01%
2020/11/06	10	128.80	11	128.09	126.50	-1	25,163	0.00%
2020/11/05	12	125.88	19	126.89	127.50	-7	25,319	-0.03%
2020/11/04	51	125.37	26	123.10	125.50	25	25,317	0.10%
2020/11/03	10	117.15	5	117.60	118.00	5	24,845	0.02%
2020/11/02	8	115.06	10	115.20	116.50	-2	25,018	-0.01%
2020/10/30	14	114.64	14	114.54	115.50	0	25,649	0.00%
2020/10/29	24.2	111.19	34	110.43	114.50	-9.8	25,690	-0.04%
2020/10/28	19	114.24	9	114.22	111.00	10	25,271	0.04%
2020/10/27	6	118.92	5	117.90	121.00	1	24,968	0.00%
2020/10/26	4.2	119.24	5	119.60	119.00	-0.8	25,251	0.00%
2020/10/23	9	120.22	10	120.80	121.00	-1	25,337	0.00%
2020/10/22	20	122.45	11	122.36	121.50	9	25,415	0.04%
2020/10/21	22	128.91	6	126.92	125.50	16	25,266	0.06%
2020/10/20	6	126.67	4	126.63	130.00	2	25,065	0.01%
2020/10/19	6	127.50	10	127.85	126.50	-4	25,132	-0.02%
2020/10/16	16	127.44	13	125.50	124.50	3	25,702	0.01%
2020/10/15	34	128.81	24	128.50	128.00	10	25,721	0.04%
2020/10/14	3	124.17	8	127.00	127.50	-5	25,500	-0.02%
2020/10/13	4	123.13	3	122.83	123.00	1	25,389	0.00%
2020/10/12	22	125.23	19	124.53	124.50	3	25,464	0.01%
2020/10/08	9	126.50	16	126.22	127.00	-7	25,504	-0.03%
2020/10/07	6	120.33	5	121.20	121.50	1	25,230	0.00%
2020/10/06	8	120.88	10	122.15	121.50	-2	25,325	-0.01%
2020/10/05	4	118.50	4	118.88	119.50	0	25,291	0.00%
2020/09/30	12	116.58	10	116.80	118.00	2	25,190	0.01%
2020/09/29	19	118.74	13	118.27	116.00	6	25,088	0.02%
2020/09/28	20	119.55	20	119.38	120.50	0	24,889	0.00%
2020/09/25	17	118.09	16	119.34	113.00	1	24,582	0.00%
2020/09/24	12	121.92	8	121.19	119.50	4	24,484	0.02%
2020/09/23	8	127.75	5	127.50	128.00	3	24,310	0.01%
2020/09/22	19	129.00	18	129.58	127.00	1	24,831	0.00%
2020/09/21	9	131.89	6	133.50	130.00	3	24,943	0.01%
2020/09/18	14	134.07	12	133.92	134.50	2	24,915	0.01%
2020/09/17	13	134.69	13	134.69	136.00	0	24,892	0.00%
2020/09/16	35	133.37	28	133.18	133.00	7	24,713	0.03%
2020/09/15	14	131.93	22	131.52	129.50	-8	24,499	-0.03%
2020/09/14	6	124.17	8	125.00	125.50	-2	24,093	-0.01%
2020/09/11	11	123.45	11	123.68	123.00	0	24,262	0.00%
2020/09/10	20	129.08	10	128.45	126.00	10	24,201	0.04%
2020/09/09	7	126.14	12	126.17	132.00	-5	24,286	-0.02%
2020/09/08	10	131.40	16	130.72	128.00	-6	24,190	-0.02%
2020/09/07	14	133.54	7	130.43	126.50	7	24,242	0.03%
2020/09/04	13	136.46	11	137.50	136.50	2	24,763	0.01%
2020/09/03	14	136.18	17	137.38	138.00	-3	25,002	-0.01%
2020/09/02	18	132.56	16	132.56	131.00	2	24,461	0.01%
2020/09/01	17	126.38	27	126.56	132.50	-10	23,928	-0.04%
2020/08/31	5	123.20	6	124.25	120.50	-1	23,549	0.00%
2020/08/28	10	125.25	2	128.00	123.00	8	23,383	0.03%
2020/08/27	4	131.75	3	132.00	129.00	1	23,254	0.00%
2020/08/26	10	130.80	12	130.75	131.00	-2	23,598	-0.01%
2020/08/25	8	130.44	10	130.60	129.00	-2	23,887	-0.01%
2020/08/24	12	131.25	17	133.59	132.00	-5	23,450	-0.02%
2020/08/21	26	135.83	27	135.74	140.50	-1	23,067	0.00%
2020/08/20	21	135.31	16	134.75	128.00	5	22,561	0.02%
2020/08/19	12	142.54	8	141.94	142.00	4	22,319	0.02%
2020/08/18	14	139.71	13	139.62	138.50	1	22,087	0.00%
2020/08/17	37	140.55	39	140.69	138.50	-2	22,089	-0.01%
2020/08/14	31	137.79	42	134.19	144.00	-11	21,462	-0.05%
2020/08/13	45	133.57	36	133.96	131.00	9	21,254	0.04%
2020/08/12	13	127.12	118	128.74	129.00	-105	21,126	-0.50%	大賣/鉅額交易
2020/08/11	108	119.82	3	116.83	117.50	105	20,834	0.50%	大買/鉅額交易
2020/08/10	1	120.00	4	117.13	120.00	-3	20,473	-0.01%
2020/08/07	5	115.80	1	117.00	113.50	4	20,183	0.02%
2020/08/06	5	117.70	5	117.40	118.50	0	20,065	0.00%
2020/08/05	18	117.44	17	117.06	116.00	1	19,961	0.01%
2020/08/04	6	107.42	8	108.31	111.50	-2	19,411	-0.01%
2020/08/03	2	102.75	4	103.50	101.50	-2	19,281	-0.01%
2020/07/31	6	99.78	4	100.50	100.00	2	19,193	0.01%
2020/07/30	5	98.18	4	97.60	100.00	1	19,020	0.01%
2020/07/29	1	95.00	2	95.35	94.60	-1	18,671	-0.01%
2020/07/28	2	96.00	4	96.75	96.10	-2	18,568	-0.01%
2020/07/27	4	94.18	2	94.00	94.40	2	18,413	0.01%
2020/07/24	3	92.87	4.2	93.16	92.30	-1.2	18,529	-0.01%
2020/07/23	5	97.24	12	94.84	96.00	-7	18,691	-0.04%
2020/07/22	32.2	94.59	20	93.11	96.50	12.2	18,608	0.07%
2020/07/16	11	80.41	11	81.36	81.80	0	18,413	0.00%
2020/07/15	1	82.10	1	82.70	80.50	0	18,412	0.00%
2020/07/14	0	0.00	2	80.70	79.00	-2	18,485	-0.01%
2020/07/13	0	0.00	2	80.35	82.70	-2	18,653	-0.01%
2020/07/10	1	85.00	7	83.27	82.70	-6	18,846	-0.03%
2020/07/09	4	87.83	5	86.48	86.10	-1	19,015	-0.01%
2020/07/08	9	87.92	8	87.68	88.10	1	19,258	0.01%
2020/07/07	6	85.73	12	86.41	85.40	-6	19,298	-0.03%
2020/07/06	12	87.14	11	87.07	86.50	1	19,317	0.01%
2020/07/03	13	84.68	12	84.55	84.30	1	19,427	0.01%
2020/07/02	7	80.11	5	79.54	81.90	2	19,400	0.01%
2020/07/01	40	81.13	31	80.05	78.40	9	19,314	0.05%
2020/06/30	15	77.75	22	78.19	79.30	-7	18,858	-0.04%
2020/06/29	5	72.52	13	73.02	72.10	-8	18,765	-0.04%
2020/06/24	6	71.62	11	71.93	72.10	-5	18,843	-0.03%
2020/06/23	18	71.67	5	70.70	70.50	13	19,099	0.07%
2020/06/22	11	71.78	13	72.30	72.50	-2	19,195	-0.01%
2020/06/19	39	69.16	44	69.15	69.60	-5	19,083	-0.03%
2020/06/18	10	69.06	13	69.15	69.40	-3	19,140	-0.02%
2020/06/17	21	67.14	34	67.77	67.80	-13	18,947	-0.07%
2020/06/16	17	66.71	25	66.60	66.50	-8	18,966	-0.04%
2020/06/15	47	65.13	41	64.51	63.30	6	18,702	0.03%
2020/06/12	36	64.12	32	64.76	65.40	4	18,726	0.02%
2020/06/11	147	66.79	143	66.46	65.90	4	18,425	0.02%	大買/大賣/
2020/06/10	47	64.45	115	62.46	65.30	-68	17,466	-0.39%	大賣/
2020/06/09	12	59.55	12	59.58	59.40	0	16,885	0.00%
2020/06/08	51	59.87	48	59.60	59.50	3	16,932	0.02%
2020/06/05	7	60.27	15	60.52	60.40	-8	16,913	-0.05%
2020/06/04	2	59.50	5	59.46	59.10	-3	16,812	-0.02%
2020/06/03	15	59.40	10	59.47	59.40	5	16,950	0.03%
2020/06/02	23	60.97	15	60.17	59.70	8	16,883	0.05%
2020/06/01	23	59.10	38	58.67	60.30	-15	16,561	-0.09%
2020/05/29	15	55.59	4	55.90	56.00	11	16,149	0.07%
2020/05/28	6	55.95	1	55.10	55.00	5	16,444	0.03%
2020/05/27	13	56.05	17	56.52	56.00	-4	16,532	-0.02%
2020/05/26	24	55.85	22	55.85	56.20	2	16,481	0.01%
2020/05/25	21	54.97	12	55.27	54.70	9	16,235	0.06%
2020/05/22	12	55.16	8	56.50	54.10	4	16,085	0.02%
2020/05/21	73	59.21	5	59.76	58.70	68	15,936	0.43%
2020/05/20	8	59.84	11	59.24	57.80	-3	16,305	-0.02%
2020/05/19	24	58.51	15	58.70	58.50	9	16,013	0.06%
2020/05/18	3	65.50	7	65.51	63.00	-4	15,354	-0.03%
2020/05/15	0	0.00	4	69.20	69.90	-4	15,233	-0.03%
2020/05/14	0	0.00	3	72.50	70.50	-3	15,197	-0.02%
2020/05/13	3	72.90	0	0.00	72.80	3	15,197	0.02%
2020/05/12	3	72.30	9	73.19	71.80	-6	15,159	-0.04%
2020/05/11	11	74.15	11	74.51	75.20	0	15,088	0.00%
2020/05/08	1	72.20	23	71.29	71.30	-22	14,939	-0.15%
2020/05/07	21	69.69	4	71.13	69.50	17	14,955	0.11%
2020/05/06	0	0.00	2	69.60	69.60	-2	14,843	-0.01%
2020/05/05	2	69.90	2	70.55	69.80	0	14,850	0.00%
2020/05/04	7	70.64	1	69.80	70.50	6	14,777	0.04%
2020/04/30	4	71.85	1	73.20	71.30	3	14,741	0.02%
2020/04/29	6	71.97	1	72.00	72.00	5	14,677	0.03%
2020/04/28	8	70.20	9	69.23	70.50	-1	14,493	-0.01%
2020/04/27	7	67.39	14	67.94	67.60	-7	14,229	-0.05%
2020/04/24	12	67.03	3	67.23	67.50	9	14,120	0.06%
2020/04/23	25	68.51	22	67.91	68.10	3	14,001	0.02%
2020/04/22	11	65.04	12	65.33	65.40	-1	13,543	-0.01%
2020/04/20	3	64.90	4	65.55	65.70	-1	13,386	-0.01%
2020/04/17	2	66.40	31	66.72	64.50	-29	13,446	-0.22%
2020/04/16	42	63.76	78	64.48	65.00	-36	13,214	-0.27%
2020/04/15	90	64.42	32	64.08	62.10	58	12,910	0.45%
2020/04/14	6	59.15	7	60.60	62.10	-1	12,508	-0.01%
2020/04/13	21	57.12	26	57.25	56.50	-5	12,269	-0.04%
2020/04/10	0	0.00	1	52.90	53.70	-1	11,965	-0.01%
2020/04/08	19	53.47	21	53.40	53.40	-2	11,714	-0.02%
2020/04/07	4	55.68	15	55.01	53.40	-11	11,489	-0.10%
2020/04/06	13	53.92	0	0.00	54.30	13	11,222	0.12%
2020/04/01	5	53.92	2	53.40	53.80	3	11,126	0.03%
2020/03/31	13	54.42	10	54.40	55.00	3	10,938	0.03%
2020/03/30	17	51.86	15	51.99	52.40	2	10,584	0.02%
2020/03/27	13	48.91	15	50.02	50.40	-2	10,329	-0.02%
2020/03/26	1	45.75	3	46.08	47.00	-2	9,955	-0.02%
2020/03/25	2	43.55	4	42.55	43.65	-2	9,663	-0.02%
2020/03/24	4	39.66	4	39.83	39.70	0	9,510	0.00%
2020/03/23	7	39.24	1	40.45	38.70	6	9,309	0.06%
2020/03/20	3	45.62	3	44.47	43.00	0	9,177	0.00%
2020/03/19	4	43.75	0	0.00	42.85	4	8,913	0.04%
2020/03/18	22	47.65	22	47.62	47.60	0	8,805	0.00%
2020/03/17	0	0.00	2	45.45	44.70	-2	8,584	-0.02%
2020/03/16	3	45.35	0	0.00	43.70	3	8,501	0.04%
2020/03/13	1	44.10	1	44.50	46.70	0	8,509	0.00%
2020/03/12	1	52.30	4	51.18	49.00	-3	8,368	-0.04%
2020/03/11	5	54.34	0	0.00	54.20	5	8,281	0.06%
2020/03/10	2	55.30	0	0.00	56.00	2	8,218	0.02%
2020/03/09	0	0.00	1	55.80	55.00	-1	8,085	-0.01%
2020/03/06	1	56.80	2	57.55	57.40	-1	7,895	-0.01%
2020/03/05	1	57.00	4	57.75	56.10	-3	7,883	-0.04%
2020/03/04	0	0.00	1	56.30	56.20	-1	7,683	-0.01%
2020/03/03	8	56.96	6	55.88	55.50	2	7,573	0.03%
2020/03/02	11	54.71	10	56.18	56.00	1	7,183	0.01%
2020/02/27	2	55.30	2	53.40	53.00	0	6,883	0.00%
2020/02/26	0	0.00	4	54.60	55.20	-4	6,724	-0.06%
2020/02/25	5	56.04	2	55.70	55.30	3	6,595	0.05%
2020/02/24	9	56.57	6	56.07	56.90	3	6,535	0.05%
2020/02/21	17	53.79	19	54.41	55.80	-2	6,145	-0.03%
2020/02/20	3	50.57	2	49.83	50.80	1	5,405	0.02%
2020/02/19	0	0.00	1	49.20	48.55	-1	5,207	-0.02%
2020/02/17	0	0.00	15	47.52	47.00	-15	5,213	-0.29%
2020/02/14	1	47.35	0	0.00	47.70	1	5,196	0.02%
2020/02/13	2	47.53	0	0.00	47.50	2	5,273	0.04%
2020/02/12	2	45.50	2	46.15	47.00	0	5,269	0.00%
2020/02/11	1	44.40	2	44.43	45.05	-1	5,299	-0.02%
2020/02/10	7	41.74	1	43.15	42.90	6	5,307	0.11%
2020/02/07	1	45.00	3	45.00	44.65	-2	5,235	-0.04%
2020/02/06	5	46.30	1	46.43	46.00	4	5,311	0.07%
2020/02/05	3	44.32	0	0.00	43.80	3	5,383	0.06%
2020/02/04	1	44.75	0	0.00	44.50	1	5,538	0.02%
2020/02/03	0	0.00	3	41.20	42.75	-3	5,597	-0.05%
2020/01/31	4	43.10	0	0.00	43.80	4	5,751	0.07%
2020/01/30	2	44.93	2	44.85	44.85	0	6,035	0.00%
2020/01/20	0	0.00	15	49.85	49.80	-15	6,094	-0.25%
2020/01/17	0	0.00	6	50.04	50.20	-6	6,223	-0.10%
2020/01/15	3	49.98	1	49.80	49.90	2	7,050	0.03%
2020/01/14	6	49.88	16	50.01	50.20	-10	7,827	-0.13%
2020/01/13	22	49.89	0	0.00	50.00	22	7,701	0.29%
2020/01/10	2	46.90	15	46.83	46.75	-13	7,519	-0.17%
2020/01/08	0	0.00	10	45.40	45.15	-10	7,754	-0.13%
2020/01/07	0	0.00	3	45.40	45.40	-3	7,872	-0.04%
2020/01/06	14	44.98	5	45.50	44.55	9	7,947	0.11%
2020/01/03	5	47.12	1	47.30	46.65	4	7,980	0.05%
2020/01/02	1	47.85	0	0.00	47.90	1	8,196	0.01%
2019/12/30	3	46.03	0	0.00	45.90	3	8,587	0.03%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/23	4	47.58	0	0.00	47.60	4	9,246	0.04%
2019/12/20	1	49.25	0	0.00	49.00	1	9,397	0.01%
2019/12/19	0	0.00	1	48.75	48.70	-1	9,519	-0.01%
2019/12/18	0	0.00	1	49.25	49.20	-1	9,811	-0.01%
2019/12/17	2	49.60	4	49.40	49.60	-2	9,939	-0.02%
2019/12/13	2	46.95	14	47.69	47.85	-12	10,535	-0.11%
2019/12/12	1	49.10	1	48.90	48.40	0	10,989	0.00%
2019/12/10	4	48.45	0	0.00	48.50	4	11,984	0.03%
2019/12/09	0	0.00	1	50.40	50.20	-1	11,918	-0.01%
2019/12/06	4	51.00	7	50.73	50.70	-3	11,936	-0.03%
2019/12/03	1	49.40	0	0.00	50.20	1	12,467	0.01%
2019/12/02	10	48.48	6	49.83	48.60	4	12,507	0.03%
2019/11/29	1	51.40	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	4	52.15	52.20	-4	12,651	-0.03%
2019/11/27	0	0.00	1	51.30	51.20	-1	12,683	-0.01%
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/25	5	50.78	0	0.00	50.70	5	12,732	0.04%
2019/11/21	8	50.99	0	0.00	51.40	8	12,883	0.06%
2019/11/19	1	54.50	0	0.00	54.00	1	12,980	0.01%
2019/11/15	6	53.95	1	54.00	53.40	5	13,092	0.04%
2019/11/14	1	54.20	1	53.30	53.00	0	13,072	0.00%
2019/11/12	2	54.40	6	54.20	55.00	-4	13,217	-0.03%
2019/11/11	15	53.80	12	54.50	52.70	3	13,274	0.02%
2019/11/08	17	53.98	15	54.50	53.60	2	13,208	0.02%
2019/11/07	7	54.36	1	53.90	54.90	6	13,135	0.05%
2019/11/06	3	53.87	0	0.00	53.80	3	13,146	0.02%
2019/11/05	3	54.83	17	55.10	55.20	-14	13,168	-0.11%
2019/11/04	3	53.90	4	54.38	54.70	-1	13,186	-0.01%
2019/11/01	4	54.25	2	54.40	54.20	2	13,132	0.02%
2019/10/31	17	55.50	1	55.30	55.40	16	13,108	0.12%
2019/10/30	5	56.84	4	56.55	56.10	1	13,141	0.01%
2019/10/29	2	55.50	0	0.00	56.50	2	12,960	0.02%
2019/10/28	1	56.50	1	57.00	56.50	0	12,829	0.00%
2019/10/24	24	56.41	27	57.20	57.70	-3	12,690	-0.02%
2019/10/23	5	56.28	5	56.62	55.30	0	12,416	0.00%
2019/10/22	15	54.58	21	54.91	55.90	-6	12,379	-0.05%
2019/10/18	2	50.70	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1	51.00	0	0.00	51.20	1	12,250	0.01%
2019/10/16	4	51.80	3	53.13	50.90	1	12,597	0.01%
2019/10/15	1	51.70	0	0.00	51.90	1	12,432	0.01%
2019/10/14	1	50.00	7	50.87	51.00	-6	12,356	-0.05%
2019/10/09	1	49.00	1	49.20	49.00	0	12,257	0.00%
2019/10/08	13	49.98	4	51.43	49.00	9	12,218	0.07%
2019/10/07	1	52.50	3	52.43	52.00	-2	12,094	-0.02%
2019/10/04	1	50.70	1	51.00	50.40	0	11,927	0.00%
2019/10/03	2	49.43	1	50.40	50.40	1	11,969	0.01%
2019/10/01	1	49.20	0	0.00	49.35	1	11,880	0.01%
2019/09/27	3	49.80	1	50.60	50.60	2	11,792	0.02%
2019/09/26	2	50.70	7	50.76	50.00	-5	11,732	-0.04%
2019/09/25	3	49.37	0	0.00	49.80	3	11,662	0.03%
2019/09/24	0	0.00	1	50.40	50.20	-1	11,747	-0.01%
2019/09/23	6	51.52	6	51.17	50.50	0	11,671	0.00%
2019/09/20	1	49.20	6	49.07	49.55	-5	11,584	-0.04%
2019/09/18	6	49.51	1	49.70	49.85	5	11,286	0.04%
2019/09/17	5	48.10	2	48.08	48.80	3	10,971	0.03%
2019/09/16	6	46.78	11	46.55	47.30	-5	10,652	-0.05%
2019/09/12	0	0.00	8	42.53	43.80	-8	10,271	-0.08%
2019/09/11	1	41.50	1	41.65	41.35	0	10,460	0.00%
2019/09/09	3	41.58	0	0.00	41.05	3	10,795	0.03%
2019/09/06	5	42.12	18	42.01	42.10	-13	10,828	-0.12%
2019/09/05	6	42.61	2	42.63	42.80	4	10,905	0.04%
2019/09/04	0	0.00	2	41.50	42.00	-2	11,021	-0.02%
2019/09/03	4	40.95	0	0.00	40.75	4	11,207	0.04%
2019/09/02	0	0.00	4	41.50	41.50	-4	11,119	-0.04%
2019/08/30	0	0.00	2	41.10	40.30	-2	11,103	-0.02%
2019/08/29	4	39.18	4	39.63	39.85	0	11,137	0.00%
2019/08/28	1	39.20	1	39.15	39.00	0	11,226	0.00%
2019/08/27	5	39.01	0	0.00	38.90	5	11,287	0.04%
2019/08/26	6	39.17	5	39.10	39.00	1	11,364	0.01%
2019/08/20	1	41.30	0	0.00	41.30	1	11,863	0.01%
2019/08/16	3	41.83	2	41.80	41.60	1	12,307	0.01%
2019/08/15	2	40.55	4	41.43	41.85	-2	12,377	-0.02%
2019/08/14	3	42.35	5	41.52	41.10	-2	12,382	-0.02%
2019/08/13	8	39.85	8	39.94	40.20	0	12,351	0.00%
2019/08/12	2	40.55	1	40.50	40.55	1	12,470	0.01%
2019/08/08	5	39.34	11	39.60	39.80	-6	12,449	-0.05%
2019/08/07	12	38.94	1	39.00	38.20	11	12,443	0.09%
2019/08/06	1	35.95	9	38.69	39.75	-8	12,402	-0.06%
2019/08/05	5	38.25	1	39.30	38.25	4	12,331	0.03%
2019/08/02	1	40.35	2	39.45	40.00	-1	12,357	-0.01%
2019/08/01	3	41.23	1	41.60	40.85	2	12,300	0.02%
2019/07/31	14	42.24	6	41.84	42.50	8	12,306	0.07%
2019/07/30	1	42.20	6	42.29	42.00	-5	12,355	-0.04%
2019/07/29	3	44.67	0	0.00	43.80	3	12,241	0.02%
2019/07/26	0	0.00	3	44.30	44.25	-3	12,174	-0.02%
2019/07/25	2	44.45	3	44.55	44.40	-1	12,142	-0.01%
2019/07/24	6	43.82	8	43.59	45.00	-2	12,018	-0.02%
2019/07/23	1	41.50	4	41.69	41.75	-3	11,824	-0.03%
2019/07/22	6	41.31	6	41.33	41.70	0	11,745	0.00%
2019/07/19	1	41.25	15	40.98	41.00	-14	11,591	-0.12%
2019/07/18	12	40.36	1	41.90	39.80	11	11,394	0.10%
2019/07/16	0	0.00	2	39.75	39.65	-2	11,312	-0.02%
2019/07/15	2	38.93	2	38.85	39.50	0	11,537	0.00%
2019/07/12	1	39.25	0	0.00	39.60	1	11,601	0.01%
2019/07/11	2	39.50	2	39.63	39.70	0	11,686	0.00%
2019/07/10	8	38.37	13	38.72	38.65	-5	11,659	-0.04%
2019/07/09	21	38.13	16	37.92	37.60	5	11,532	0.04%
2019/07/04	1	41.65	1	42.45	41.55	0	11,545	0.00%
2019/07/03	10	41.36	0	0.00	41.65	10	11,665	0.09%
2019/07/02	4	43.44	2	43.53	43.15	2	11,684	0.02%
2019/07/01	0	0.00	12	43.09	43.25	-12	11,679	-0.10%
2019/06/27	1	39.55	2	39.63	39.55	-1	11,856	-0.01%
2019/06/26	1	38.30	4	38.89	38.75	-3	11,962	-0.03%
2019/06/25	9	38.57	9	38.42	38.50	0	12,158	0.00%
2019/06/24	17	38.58	18	38.35	39.10	-1	12,282	-0.01%
2019/06/21	14	38.69	10	38.37	38.20	4	12,487	0.03%
2019/06/20	13	39.37	10	38.81	38.70	3	12,545	0.02%
2019/06/19	18	39.32	22	38.29	39.35	-4	12,462	-0.03%
2019/06/18	3	35.80	3	36.10	36.15	0	12,064	0.00%
2019/06/17	3	37.82	4	37.03	36.95	-1	12,255	-0.01%
2019/06/14	7	36.33	21	36.68	36.50	-14	12,161	-0.12%
2019/06/13	5	37.31	3	37.30	37.35	2	12,247	0.02%
2019/06/12	34	37.74	9	37.64	37.75	25	12,018	0.21%
2019/06/11	3	35.10	1	37.50	37.50	2	11,473	0.02%
2019/06/10	0	0.00	5	33.90	34.10	-5	11,177	-0.04%
2019/06/06	3	32.67	2	32.53	31.55	1	11,061	0.01%
2019/06/05	5	33.26	6	33.28	32.65	-1	10,990	-0.01%
2019/06/04	2	33.00	2	32.80	32.55	0	10,954	0.00%
2019/06/03	5	31.74	4	31.86	32.05	1	10,845	0.01%
2019/05/31	2	31.80	1	32.40	32.70	1	10,794	0.01%
2019/05/30	8	32.01	7	32.12	32.00	1	10,711	0.01%
2019/05/29	4	31.40	2	30.90	31.55	2	10,536	0.02%
2019/05/28	21	30.31	21	30.75	30.35	0	10,470	0.00%
2019/05/27	4	30.15	2	31.08	29.80	2	10,423	0.02%
2019/05/24	7	31.89	2	32.58	31.25	5	10,197	0.05%
2019/05/23	2	33.43	1	32.95	32.75	1	9,939	0.01%
2019/05/21	5	36.99	4	37.34	38.00	1	9,665	0.01%
2019/05/20	2	38.58	2	38.88	38.15	0	9,561	0.00%
2019/05/17	1	43.80	0	0.00	40.60	1	9,478	0.01%
2019/05/16	1	45.00	1	45.25	45.00	0	9,380	0.00%
2019/05/15	0	0.00	19	46.33	46.80	-19	9,431	-0.20%
2019/05/14	11	43.45	9	44.00	43.50	2	9,402	0.02%
2019/05/13	17	44.98	2	44.30	45.00	15	9,449	0.16%
2019/05/10	3	46.20	13	46.78	45.30	-10	9,480	-0.11%
2019/05/09	10	46.35	9	46.28	46.10	1	9,432	0.01%
2019/05/08	3	48.50	0	0.00	48.70	3	9,379	0.03%
2019/05/07	17	47.25	15	47.26	47.50	2	9,300	0.02%
2019/05/06	1	44.00	0	0.00	43.80	1	9,223	0.01%
2019/05/03	1	46.90	1	47.10	46.90	0	9,220	0.00%
2019/05/02	0	0.00	1	46.50	46.50	-1	9,231	-0.01%
2019/04/30	0	0.00	3	46.27	46.50	-3	9,301	-0.03%
2019/04/29	6	44.90	6	45.63	45.40	0	9,332	0.00%
2019/04/26	6	49.37	1	48.70	48.70	5	9,300	0.05%
2019/04/24	1	50.40	1	51.00	51.00	0	9,414	0.00%
2019/04/23	2	52.65	2	51.20	50.60	0	9,360	0.00%
2019/04/22	13	53.40	11	53.25	53.80	2	9,309	0.02%
2019/04/19	7	51.29	17	51.49	52.00	-10	9,170	-0.11%
2019/04/18	2	48.70	3	49.13	48.15	-1	8,936	-0.01%
2019/04/17	1	47.85	2	48.53	48.55	-1	8,983	-0.01%
2019/04/16	6	48.38	5	48.26	48.00	1	8,901	0.01%
2019/04/15	1	47.85	3	47.47	47.05	-2	8,857	-0.02%
2019/04/11	0	0.00	2	47.75	46.90	-2	8,970	-0.02%
2019/04/10	1	47.70	1	47.00	47.95	0	8,944	0.00%
2019/04/09	13	48.20	1	47.15	46.55	12	8,890	0.13%
2019/04/08	4	50.05	2	50.25	51.10	2	8,932	0.02%
2019/04/03	6	48.33	3	49.03	49.20	3	8,974	0.03%
2019/04/02	10	48.15	9	48.31	48.30	1	9,024	0.01%
2019/04/01	1	46.50	6	46.56	45.00	-5	8,933	-0.06%
2019/03/29	11	45.60	7	45.80	46.60	4	8,711	0.05%
2019/03/28	15	45.74	16	45.75	45.80	-1	8,632	-0.01%
2019/03/27	3	43.27	1	43.15	44.00	2	8,607	0.02%
2019/03/26	1	41.80	0	0.00	41.50	1	8,614	0.01%
2019/03/25	1	43.05	2	43.30	43.35	-1	8,492	-0.01%
2019/03/22	11	45.20	11	44.20	44.20	0	8,623	0.00%
2019/03/21	0	0.00	1	42.20	42.15	-1	8,721	-0.01%
2019/03/20	29	42.12	26	42.00	42.00	3	8,977	0.03%
2019/03/19	17	39.81	29	39.71	39.90	-12	9,202	-0.13%
2019/03/18	0	0.00	14	39.35	39.30	-14	9,650	-0.15%
2019/03/15	1	37.20	1	37.45	37.25	0	10,059	0.00%
2019/03/12	2	36.70	2	36.30	36.30	0	10,691	0.00%
2019/03/11	1	36.40	1	36.75	36.70	0	11,032	0.00%
2019/03/08	8	36.40	7	36.24	36.30	1	11,377	0.01%
2019/03/07	0	0.00	2	37.70	37.80	-2	11,509	-0.02%
2019/03/06	4	37.95	0	0.00	37.80	4	11,975	0.03%
2019/03/05	1	38.85	3	38.58	38.15	-2	12,156	-0.02%
2019/03/04	1	37.60	1	37.80	38.70	0	12,150	0.00%
2019/02/27	20	38.77	2	38.68	37.75	18	12,186	0.15%
2019/02/26	5	38.16	9	38.34	38.50	-4	12,076	-0.03%
2019/02/25	2	36.73	0	0.00	36.80	2	11,876	0.02%
2019/02/22	0	0.00	1	36.25	36.05	-1	11,864	-0.01%
2019/02/21	2	37.13	1	36.95	36.85	1	11,862	0.01%
2019/02/20	10	38.35	11	38.65	37.90	-1	11,865	-0.01%
2019/02/19	1	37.35	3	37.57	38.30	-2	11,809	-0.02%
2019/02/18	2	38.15	2	38.83	37.50	0	11,865	0.00%
2019/02/15	3	37.72	1	38.50	37.60	2	12,073	0.02%
2019/02/14	3	38.47	1	38.35	38.15	2	12,184	0.02%
2019/02/13	3	38.83	1	38.60	38.10	2	12,103	0.02%
2019/02/12	7	38.61	9	38.57	39.00	-2	12,034	-0.02%
2019/02/11	0	0.00	2	37.50	37.25	-2	12,048	-0.02%
2019/01/30	1	36.80	1	36.60	35.95	0	12,073	0.00%
2019/01/29	1	36.50	1	36.35	36.70	0	12,067	0.00%
2019/01/28	1	36.80	1	36.70	36.20	0	12,095	0.00%
2019/01/24	1	36.50	0	0.00	36.00	1	12,023	0.01%
2019/01/21	0	0.00	11	36.76	36.25	-11	11,870	-0.09%
2019/01/18	8	36.29	2	36.43	36.75	6	11,812	0.05%
2019/01/17	10	35.64	6	35.78	35.55	4	11,648	0.03%
2019/01/15	0	0.00	2	33.75	34.50	-2	11,490	-0.02%
2019/01/14	0	0.00	1	33.70	34.30	-1	11,431	-0.01%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/10	2	33.95	2	33.38	34.45	0	11,243	0.00%
2019/01/09	2	34.25	2	34.43	33.50	0	11,212	0.00%
2019/01/07	0	0.00	5	34.85	34.70	-5	10,995	-0.05%
2019/01/04	1	33.90	0	0.00	33.50	1	10,953	0.01%
2019/01/03	0	0.00	1	34.65	34.70	-1	10,943	-0.01%
2019/01/02	0	0.00	1	34.20	34.10	-1	10,824	-0.01%
2018/12/28	1	33.80	0	0.00	33.80	1	10,841	0.01%
2018/12/27	7	34.04	10	33.72	33.65	-3	10,850	-0.03%
2018/12/26	6	34.78	7	33.77	32.80	-1	10,677	-0.01%
2018/12/25	1	36.30	0.1	35.40	35.15	0.9	10,571	0.01%
2018/12/24	1	36.30	0	0.00	37.45	1	10,361	0.01%
2018/12/22	2	36.03	11	35.63	35.75	-9	10,235	-0.09%
2018/12/21	20	35.55	11	36.01	36.30	9	10,278	0.09%
2018/12/20	3	35.05	6	34.69	34.80	-3	10,098	-0.03%
2018/12/19	15	35.55	10	35.34	35.10	5	9,975	0.05%
2018/12/17	13	36.91	10	36.95	37.35	3	9,706	0.03%
2018/12/14	17	36.73	16	36.95	37.20	1	9,423	0.01%
2018/12/13	59	38.09	56	37.91	37.75	3	9,117	0.03%
2018/12/12	15	40.58	9	40.16	39.65	6	8,849	0.07%
2018/12/11	4	38.99	6	38.07	40.00	-2	8,632	-0.02%
2018/12/10	41	36.49	44	36.12	36.40	-3	8,376	-0.04%
2018/12/07	8	35.14	10	34.81	35.75	-2	8,035	-0.02%
2018/12/06	8	32.65	1	32.10	32.50	7	7,826	0.09%
2018/12/05	2	34.53	8	34.49	34.50	-6	7,775	-0.08%
2018/12/04	1	34.25	1	34.45	34.15	0	7,604	0.00%
2018/12/03	0.1	33.45	11	32.60	33.45	-10.9	7,323	-0.15%
2018/11/29	12	31.40	1	30.00	30.00	11	7,093	0.16%
2018/11/28	4	30.60	0	0.00	31.15	4	6,655	0.06%
2018/11/23	0	0.00	1	29.90	29.80	-1	6,370	-0.02%
2018/11/19	1	30.50	0	0.00	31.00	1	6,184	0.02%
2018/11/16	0	0.00	1	31.90	32.00	-1	6,094	-0.02%
2018/11/15	1	33.50	2	33.20	32.60	-1	6,026	-0.02%
2018/11/14	12	32.78	11	32.70	32.90	1	5,900	0.02%
2018/11/13	5	30.64	15	30.68	31.10	-10	5,631	-0.18%
2018/11/12	3	29.70	3	29.67	29.55	0	5,464	0.00%
2018/11/09	5	28.87	0	0.00	29.30	5	5,449	0.09%
2018/11/08	16	30.23	15	30.53	29.70	1	5,481	0.02%
2018/11/07	0	0.00	1	28.50	29.60	-1	5,363	-0.02%
2018/11/06	0	0.00	0.3	26.95	26.95	-0.3	5,306	-0.01%
2018/11/05	2	27.50	6	27.50	28.05	-4	5,299	-0.08%
2018/11/02	3	25.85	0	0.00	25.90	3	5,270	0.06%
2018/11/01	0.2	25.00	0	0.00	25.20	0.2	5,330	0.00%
2018/10/31	0.1	24.60	0	0.00	24.65	0.1	5,317	0.00%
2018/10/26	7	25.25	7	25.81	25.70	0	5,200	0.00%
2018/10/24	0.5	26.85	2	26.70	26.95	-1.5	5,109	-0.03%
2018/10/23	0.3	26.00	0	0.00	26.00	0.3	5,012	0.01%
2018/10/18	2	24.65	0	0.00	24.60	2	4,852	0.04%
2018/10/16	0.1	24.75	0	0.00	24.75	0.1	4,770	0.00%
2018/10/11	0	0.00	15	24.11	23.95	-15	4,645	-0.32%
2018/10/08	10	27.85	10	26.50	26.80	0	4,491	0.00%
2018/10/05	10	28.85	10	29.05	28.80	0	4,394	0.00%
2018/10/03	15	30.87	0	0.00	30.85	15	4,247	0.35%
2018/10/02	1	30.00	11	30.25	30.00	-10	4,113	-0.24%
2018/10/01	11	30.05	2	30.20	30.10	9	4,069	0.22%
2018/09/28	5	30.00	7	29.79	30.05	-2	4,025	-0.05%
2018/09/27	7	29.12	5	29.58	29.40	2	3,937	0.05%
2018/09/21	6	31.75	1	31.45	31.15	5	3,712	0.13%
2018/09/20	3	32.37	12	32.00	32.00	-9	3,638	-0.25%
2018/09/19	2	33.28	1	33.00	32.90	1	3,554	0.03%
2018/09/18	0	0.00	1	33.45	33.00	-1	3,551	-0.03%
2018/09/17	9	34.74	11	35.32	34.30	-2	3,421	-0.06%
2018/09/14	6	33.87	8	33.49	34.00	-2	3,060	-0.07%
2018/09/13	4	32.90	15	33.01	32.60	-11	2,683	-0.41%
2018/09/12	1	31.30	1	31.90	31.15	0	2,380	0.00%
2018/09/11	3	31.40	2	31.70	31.30	1	2,317	0.04%
2018/09/06	11	32.35	3	30.80	31.00	8	2,012	0.40%
2018/09/05	2	31.20	6	31.57	32.50	-4	1,849	-0.22%
2018/09/04	3	30.10	0	0.00	30.00	3	1,631	0.18%
2018/09/03	4	29.10	0	0.00	28.60	4	1,556	0.26%
2018/08/28	0	0.00	2	29.30	29.30	-2	1,470	-0.14%
2018/08/23	2	29.00	4	28.90	29.65	-2	1,495	-0.13%
2018/08/22	0	0.00	1	28.40	28.25	-1	1,478	-0.07%
2018/08/21	0	0.00	13	27.89	28.15	-13	1,472	-0.88%
2018/08/20	12	28.05	5	28.20	27.90	7	1,467	0.48%
2018/08/17	4	29.84	2	29.55	29.30	2	1,438	0.14%
2018/08/15	4	29.40	0	0.00	30.20	4	1,407	0.28%
2018/08/14	0	0.00	3	29.50	29.80	-3	1,355	-0.22%
2018/08/13	6	28.21	2	29.60	29.40	4	1,316	0.30%
2018/08/10	0	0.00	2	28.45	28.85	-2	1,263	-0.16%
2018/08/09	5	28.35	4	28.65	28.25	1	1,210	0.08%
2018/08/08	1	28.25	0	0.00	28.20	1	1,163	0.09%
2018/07/24	1	26.35	0	0.00	26.45	1	1,180	0.08%
2018/07/19	1	26.70	0	0.00	26.40	1	1,218	0.08%
2018/07/17	1	26.90	0	0.00	26.40	1	1,286	0.08%
2018/07/16	1	27.35	0	0.00	26.85	1	1,293	0.08%
2018/07/06	0	0.00	4	26.85	26.70	-4	1,412	-0.28%
2018/06/29	0	0.00	1	27.95	27.85	-1	1,508	-0.07%
2018/06/28	3	28.05	0	0.00	28.00	3	1,520	0.20%
2018/06/27	2	29.30	0	0.00	29.00	2	1,600	0.12%
2018/06/20	2	26.35	0	0.00	26.50	2	1,847	0.11%
2018/06/13	2	27.00	0	0.00	26.75	2	2,001	0.10%
2018/06/12	0	0.00	2	27.35	27.10	-2	2,084	-0.10%
2018/06/07	2	27.20	1	27.25	27.20	1	2,252	0.04%
2018/06/06	0	0.00	0.3	27.00	26.75	-0.3	2,464	-0.01%
2018/06/05	0	0.00	2	26.90	26.45	-2	2,679	-0.07%
2018/06/04	2	26.75	0	0.00	26.75	2	2,999	0.07%
2018/05/29	0.1	25.20	0	0.00	25.35	0.1	3,686	0.00%
2018/05/22	0	0.00	3	25.60	25.70	-3	3,851	-0.08%
2018/05/21	0	0.00	2	25.35	25.35	-2	3,850	-0.05%
2018/05/18	5	25.05	0	0.00	25.05	5	3,832	0.13%
2018/05/14	0	0.00	3	25.10	25.15	-3	3,860	-0.08%
2018/05/10	0.1	26.00	0	0.00	26.20	0.1	3,828	0.00%
2018/05/09	0.1	26.00	0	0.00	26.20	0.1	3,837	0.00%
2018/05/02	1	26.60	5	26.70	26.60	-4	3,838	-0.10%
2018/04/23	0	0.00	10	29.50	28.20	-10	3,854	-0.26%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/03/30	2	34.80	0	0.00	33.70	2	3,724	0.05%
2018/03/29	0	0.00	3	34.20	35.70	-3	3,609	-0.08%
2018/03/28	1	33.00	5	33.00	32.60	-4	3,441	-0.12%
2018/03/27	3	33.00	3	32.60	32.70	0	3,386	0.00%
2018/03/23	1	30.85	0	0.00	30.65	1	3,271	0.03%
2018/03/19	5	31.17	6	31.02	31.50	-1	3,129	-0.03%
2018/03/16	0	0.00	4	31.55	31.50	-4	3,056	-0.13%
2018/03/14	4	32.96	5	32.97	33.00	-1	2,939	-0.03%
2018/03/12	0	0.00	3	33.08	34.50	-3	2,799	-0.11%
2018/03/09	13	34.17	4	34.26	34.40	9	2,570	0.35%
2018/03/08	13	33.44	4	33.83	34.30	9	2,367	0.38%
2018/03/07	5	32.75	1	32.90	31.90	4	2,037	0.20%
2018/03/06	19	32.82	5	32.42	33.20	14	1,914	0.73%
2018/03/05	4	32.36	3	31.83	32.65	1	1,688	0.06%
2018/03/02	1	30.30	20	30.49	29.90	-19	1,423	-1.33%
2018/02/05	0	0.00	1	26.05	26.60	-1	1,133	-0.09%
2018/02/01	1	26.80	0	0.00	26.80	1	1,173	0.09%
2018/01/12	20	28.18	0	0.00	27.65	20	1,710	1.17%
2018/01/02	0	0.00	0.4	27.20	27.25	-0.4	1,559	-0.03%