南電 (8046)-台新-三民券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335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:13:35(已收盤)

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

南電 (8046)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	0.1	189.00	0	0.00	187.00	0.1	2,855	0.00%
2024/04/29	0	0.00	2	189.00	190.50	-2	2,864	-0.07%
2024/04/26	8	188.88	5	188.40	188.00	3	2,872	0.10%
2024/04/25	1.2	188.24	1	187.50	188.00	0.2	2,880	0.01%
2024/04/24	7.1	189.59	8	193.81	194.50	-0.9	2,849	-0.03%
2024/04/23	7	183.64	5	182.40	185.00	2	2,742	0.07%
2024/04/22	1.1	175.91	4	174.13	174.50	-2.9	2,657	-0.11%
2024/04/19	6.3	173.67	6.1	174.39	171.50	0.2	2,634	0.01%
2024/04/18	0.2	180.67	1	181.00	179.00	-0.9	2,557	-0.03%
2024/04/17	3.1	184.29	3	182.67	181.50	0.1	2,527	0.00%
2024/04/16	0.1	184.00	1	186.50	185.00	-1	2,493	-0.04%
2024/04/15	5.2	191.23	4	191.75	190.50	1.2	2,500	0.05%
2024/04/12	0.1	200.00	5	201.30	199.00	-5	2,528	-0.20%
2024/04/11	5	200.00	2	200.75	199.50	3	2,601	0.12%
2024/04/10	2	207.00	0	0.00	203.00	2	2,740	0.07%
2024/04/09	1	206.00	0	0.00	206.50	1	2,765	0.04%
2024/04/08	5	207.40	1	206.00	206.50	4	2,794	0.14%
2024/04/02	6.4	207.90	0	0.00	208.00	6.4	2,809	0.23%
2024/04/01	1	208.00	0	0.00	209.50	1	2,812	0.04%
2024/03/29	1	201.00	27	198.50	200.50	-26	2,785	-0.93%
2024/03/28	2.1	199.95	23	198.59	198.00	-20.9	2,778	-0.75%
2024/03/27	0.2	202.67	1	202.99	202.00	-0.9	2,823	-0.03%
2024/03/26	2.1	205.95	0	0.00	204.00	2.1	2,872	0.07%
2024/03/25	0.1	209.00	1.3	209.31	208.50	-1.3	2,937	-0.04%
2024/03/22	2	211.00	1	210.50	211.00	1	2,996	0.03%
2024/03/21	2	213.00	2	215.00	212.00	0	3,036	0.00%
2024/03/20	2	211.75	1	210.00	212.50	1	3,096	0.03%
2024/03/19	3	211.00	0.4	210.50	211.50	2.6	3,104	0.08%
2024/03/18	2	207.25	1	208.00	211.00	1	3,115	0.03%
2024/03/15	3.3	201.36	10	202.15	202.00	-6.8	3,110	-0.22%
2024/03/14	0	0.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	0.3	205.20	1	209.50	203.00	-0.8	3,126	-0.02%
2024/03/12	1.1	209.00	2	208.25	209.00	-0.9	3,128	-0.03%
2024/03/08	7.5	206.11	1.3	202.00	206.50	6.2	3,322	0.19%
2024/03/07	3.1	206.44	3	205.17	203.50	0.1	3,378	0.00%
2024/03/06	1.2	207.28	5.1	205.51	206.00	-3.9	3,388	-0.12%
2024/03/05	8.1	211.81	0	0.00	210.00	8.1	3,400	0.24%
2024/03/04	2	210.25	2	208.25	209.00	0	3,442	0.00%
2024/03/01	12.1	211.80	0.3	213.00	210.50	11.8	3,459	0.34%
2024/02/29	2.5	210.18	1	210.50	211.50	1.5	3,458	0.04%
2024/02/27	4.3	216.73	5	213.10	210.50	-0.7	3,424	-0.02%
2024/02/26	2	221.50	3	221.00	221.00	-1	3,357	-0.03%
2024/02/23	5.1	222.05	0.1	223.50	221.50	5	3,390	0.15%
2024/02/22	1.1	224.59	2	224.75	225.00	-0.9	3,425	-0.03%
2024/02/21	0	0.00	2	228.25	228.00	-2	3,411	-0.06%
2024/02/20	0.1	230.00	1	229.00	229.50	-0.9	3,414	-0.03%
2024/02/19	14.4	230.92	4.2	230.79	230.50	10.2	3,454	0.30%
2024/02/16	0.1	225.50	0	0.00	228.00	0.1	3,462	0.00%
2024/02/15	2.1	222.71	0	0.00	224.50	2.1	3,465	0.06%
2024/02/05	1.1	224.10	3	225.17	225.50	-2	3,451	-0.06%
2024/02/02	0	0.00	0.1	226.50	227.50	-0.1	3,491	0.00%
2024/02/01	0	0.00	1	225.00	226.50	-1	3,533	-0.03%
2024/01/31	3	227.50	1	228.00	227.00	2	3,579	0.06%
2024/01/30	2.1	228.48	1	227.00	227.00	1.1	3,603	0.03%
2024/01/29	2	228.00	0	0.00	228.00	2	3,628	0.06%
2024/01/26	0.2	224.83	3	224.67	225.00	-2.9	3,738	-0.08%
2024/01/25	5.1	224.41	6	225.17	224.50	-0.9	3,778	-0.02%
2024/01/24	2.3	225.14	4	225.50	225.50	-1.8	3,781	-0.05%
2024/01/23	3	227.83	1	228.00	227.50	2	3,825	0.05%
2024/01/22	4	225.00	2	225.25	225.00	2	3,827	0.05%
2024/01/19	2.3	221.93	3	219.83	221.50	-0.7	3,865	-0.02%
2024/01/18	1	218.50	0	0.00	216.50	1	3,906	0.03%
2024/01/17	7.2	221.59	1	219.00	218.50	6.2	3,917	0.16%
2024/01/16	3.1	221.89	2	223.75	223.50	1.1	3,903	0.03%
2024/01/15	5.1	225.21	1	225.00	224.00	4.1	3,890	0.11%
2024/01/12	2	228.50	0	0.00	229.00	2	3,882	0.05%
2024/01/11	2	225.50	0	0.00	228.00	2	3,931	0.05%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	7.1	227.15	0	0.00	226.00	7.1	3,991	0.18%
2024/01/08	9.3	227.55	5	227.70	224.50	4.3	3,978	0.11%
2024/01/05	12.4	229.28	1	228.50	227.00	11.4	3,914	0.29%
2024/01/04	13.5	234.79	4	233.25	231.00	9.5	3,860	0.25%
2024/01/03	3.2	243.23	0	0.00	243.00	3.2	3,772	0.08%
2024/01/02	7	250.57	2	251.75	250.00	5	3,822	0.13%
2023/12/29	1	249.00	2	251.25	251.50	-1	3,818	-0.03%
2023/12/28	1	246.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	1	249.50	1	250.00	250.00	0	3,836	0.00%
2023/12/26	3	248.00	1	249.50	247.50	2	3,883	0.05%
2023/12/25	1	245.50	1	246.00	246.00	0	3,936	0.00%
2023/12/22	3.2	242.03	1	242.50	241.50	2.2	3,974	0.06%
2023/12/21	1.1	244.14	2.1	246.50	244.50	-1	3,952	-0.03%
2023/12/20	0	0.00	7	245.93	245.50	-7	3,964	-0.18%
2023/12/19	3	247.67	6	247.00	244.50	-3	3,977	-0.08%
2023/12/18	1	249.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	8	251.25	7	254.79	252.50	1	4,052	0.02%
2023/12/14	3.1	250.82	2	250.75	252.00	1.1	4,078	0.03%
2023/12/13	1	249.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	2.1	251.31	0.2	249.00	248.00	1.9	4,381	0.04%
2023/12/11	1	252.50	1	252.00	252.50	0	4,415	0.00%
2023/12/08	2	252.00	2	250.25	250.00	0	4,443	0.00%
2023/12/07	5.1	249.12	0	0.00	247.00	5.1	4,529	0.11%
2023/12/06	7	250.79	1	250.00	249.00	6	4,527	0.13%
2023/12/05	4	250.50	10	253.00	252.50	-6	4,476	-0.13%
2023/12/04	8.2	246.66	13	249.58	250.50	-4.9	4,364	-0.11%
2023/12/01	1	245.50	4	249.50	249.50	-3	4,269	-0.07%
2023/11/30	3.1	248.82	2	248.75	248.00	1.1	4,251	0.03%
2023/11/29	2	245.50	5	246.80	251.00	-3	4,252	-0.07%
2023/11/28	1	241.00	4	242.38	245.00	-3	4,208	-0.07%
2023/11/27	0	0.00	34	238.51	239.00	-34	4,170	-0.82%
2023/11/24	0	0.00	1	238.50	238.00	-1	4,195	-0.02%
2023/11/22	6	238.00	3	238.67	237.00	3	4,265	0.07%
2023/11/21	0	0.00	4	243.50	242.50	-4	4,264	-0.09%
2023/11/17	1	236.01	0.2	237.50	237.00	0.8	4,269	0.02%
2023/11/16	4.2	238.62	5.3	237.33	238.50	-1.1	4,271	-0.02%
2023/11/15	30.3	236.76	18.1	236.25	235.50	12.2	4,240	0.29%
2023/11/14	1.1	231.09	0	0.00	230.50	1.1	4,201	0.03%
2023/11/13	10	231.55	1	232.50	230.50	9	4,221	0.21%
2023/11/10	2	224.50	1	224.50	228.00	1	4,226	0.02%
2023/11/09	1.1	228.60	0	0.00	227.50	1.1	4,200	0.03%
2023/11/08	3.1	231.52	0	0.00	231.00	3.1	4,201	0.07%
2023/11/07	3	232.34	2	232.25	232.50	1	4,181	0.02%
2023/11/06	1	235.00	1	236.50	237.00	0	4,201	0.00%
2023/11/03	17	235.15	1	233.50	232.50	16	4,199	0.38%
2023/11/02	4	243.13	7	244.93	243.00	-3	4,130	-0.07%
2023/11/01	0	0.00	3	239.33	240.00	-3	4,126	-0.07%
2023/10/31	5	237.00	1.1	234.05	236.00	3.9	4,181	0.09%
2023/10/30	2.1	232.74	0.3	232.50	232.00	1.8	4,263	0.04%
2023/10/27	1.3	236.84	2	233.00	233.50	-0.7	4,309	-0.02%
2023/10/26	8.1	229.88	0	0.00	229.00	8.1	4,322	0.19%
2023/10/25	7	237.79	0	0.00	238.00	7	4,282	0.16%
2023/10/24	3	236.33	2	235.50	238.00	1	4,327	0.02%
2023/10/23	0.1	238.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	6	239.33	1	238.50	239.50	5	4,398	0.11%
2023/10/19	8.1	247.99	3	248.17	242.50	5.1	4,421	0.11%
2023/10/18	8	252.38	3	251.67	250.50	5	4,439	0.11%
2023/10/17	2	257.25	2	255.50	255.50	0	4,458	0.00%
2023/10/16	2	252.00	2	250.75	253.00	0	4,580	0.00%
2023/10/13	3	258.50	3	259.17	257.00	0	4,789	0.00%
2023/10/12	1	257.00	1	259.00	256.50	0	4,835	0.00%
2023/10/11	2	259.00	3	257.50	260.00	-1	4,923	-0.02%
2023/10/06	5	254.60	1	254.00	251.50	4	5,040	0.08%
2023/10/05	9	261.72	1	260.50	260.50	8	5,050	0.16%
2023/10/04	1	257.00	0	0.00	264.00	1	5,058	0.02%
2023/10/03	4	266.38	2.1	265.68	262.00	2	5,070	0.04%
2023/10/02	3	271.33	5	269.90	267.50	-2	5,179	-0.04%
2023/09/28	1	271.00	3	267.33	266.50	-2	5,182	-0.04%
2023/09/27	0	0.00	0.2	262.38	265.00	-0.2	5,166	0.00%
2023/09/26	2	265.00	1.2	264.98	263.00	0.9	5,193	0.02%
2023/09/25	2	269.50	6.1	269.30	269.00	-4.1	5,186	-0.08%
2023/09/22	4.2	258.88	12	264.92	267.00	-7.8	5,138	-0.15%
2023/09/21	6.3	260.57	11	261.45	263.50	-4.7	5,088	-0.09%
2023/09/20	8	263.00	6	264.33	260.50	2	5,100	0.04%
2023/09/19	14	273.57	15.3	273.87	271.00	-1.3	5,047	-0.03%
2023/09/18	6	272.25	6.6	272.53	272.50	-0.6	4,983	-0.01%
2023/09/15	15.2	268.40	22	269.20	272.00	-6.8	4,889	-0.14%
2023/09/14	0	0.00	5	259.20	259.00	-5	4,683	-0.11%
2023/09/13	6	257.92	5.2	260.77	257.50	0.8	4,665	0.02%
2023/09/12	6	257.75	9	258.56	260.50	-3	4,689	-0.06%
2023/09/11	0.2	251.00	2.4	249.43	251.00	-2.2	4,724	-0.05%
2023/09/08	1	250.00	0	0.00	249.00	1	4,791	0.02%
2023/09/05	2	247.50	5	247.10	248.00	-3	4,945	-0.06%
2023/09/04	3	247.83	4	247.13	250.00	-1	5,054	-0.02%
2023/09/01	1	241.50	1	242.50	243.00	0	5,138	0.00%
2023/08/31	3	242.83	2	241.00	241.50	1	5,234	0.02%
2023/08/30	2	245.50	4	243.38	243.00	-2	5,299	-0.04%
2023/08/29	5	242.40	4	243.25	244.00	1	5,405	0.02%
2023/08/28	3	237.17	3	236.50	236.50	0	5,416	0.00%
2023/08/25	5.1	232.33	4	233.25	231.00	1.1	5,489	0.02%
2023/08/24	4	237.88	3	239.33	239.50	1	5,579	0.02%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	3	228.83	4	229.25	229.50	-1	5,872	-0.02%
2023/08/21	5	227.70	11	229.09	228.00	-6	6,151	-0.10%
2023/08/18	6.1	231.51	4	232.33	231.00	2.1	6,247	0.03%
2023/08/17	4	234.00	5	234.30	236.50	-1	6,326	-0.02%
2023/08/16	1.1	237.93	0	0.00	236.00	1.1	6,441	0.02%
2023/08/15	1	235.99	11	235.59	236.50	-10	6,553	-0.15%
2023/08/14	4.2	232.26	4	233.12	232.00	0.2	6,639	0.00%
2023/08/11	5.2	239.83	5	240.80	238.50	0.2	6,726	0.00%
2023/08/10	9	243.06	4.1	244.25	238.50	5	6,828	0.07%
2023/08/09	4.1	246.78	4.5	248.07	247.00	-0.4	6,830	-0.01%
2023/08/08	6	246.17	4	247.16	245.00	2	6,867	0.03%
2023/08/07	3.1	251.03	3	252.00	250.50	0.1	6,877	0.00%
2023/08/04	4.1	251.22	7	251.29	252.50	-2.9	6,923	-0.04%
2023/08/02	7.2	253.36	6	252.97	251.50	1.2	7,040	0.02%
2023/08/01	1	251.50	1	254.00	249.50	0	7,091	0.00%
2023/07/31	9	253.94	8	251.54	248.00	1	7,135	0.01%
2023/07/28	4	251.75	5	253.60	254.50	-1	7,229	-0.01%
2023/07/27	11.1	250.60	6	251.39	250.00	5.1	7,271	0.07%
2023/07/26	9.1	257.29	5.1	259.19	254.50	4	7,344	0.05%
2023/07/25	5	260.70	3	261.07	258.00	2	7,480	0.03%
2023/07/21	8.1	259.07	14	259.11	258.00	-5.9	7,599	-0.08%
2023/07/20	6	270.83	4	271.12	267.00	2	7,689	0.03%
2023/07/19	21.1	271.29	5	269.90	266.50	16.1	7,723	0.21%
2023/07/18	11.1	271.94	25.1	273.30	275.50	-13.9	7,678	-0.18%
2023/07/17	4.1	264.02	1	261.50	262.50	3.1	7,491	0.04%
2023/07/14	11.1	267.91	15	267.73	266.00	-3.9	7,540	-0.05%
2023/07/13	15	263.37	28.6	264.74	264.50	-13.6	7,468	-0.18%
2023/07/12	15.5	249.40	9	252.78	254.50	6.5	7,352	0.09%
2023/07/11	6	246.00	0	0.00	247.00	6	7,336	0.08%
2023/07/10	6.1	244.69	2	245.50	243.50	4.1	7,441	0.06%
2023/07/07	9.2	248.22	21	248.12	246.50	-11.8	7,447	-0.16%
2023/07/06	2	257.02	1	260.50	255.50	1	7,352	0.01%
2023/07/05	5.1	265.01	3	264.83	261.50	2.1	7,356	0.03%
2023/07/04	10	262.65	2	262.85	262.00	8	7,334	0.11%
2023/07/03	2	269.50	4	268.88	270.00	-2	7,384	-0.03%
2023/06/30	9	262.72	9	264.06	264.00	0	7,531	0.00%
2023/06/29	7.1	263.37	3	263.00	262.50	4.1	7,637	0.05%
2023/06/28	4.3	264.76	2	264.75	262.00	2.3	7,679	0.03%
2023/06/27	7.2	270.83	3	272.17	268.50	4.2	7,779	0.05%
2023/06/26	1	273.50	2	274.00	275.00	-1	7,818	-0.01%
2023/06/21	4	279.38	1.4	278.43	278.00	2.6	8,025	0.03%
2023/06/20	5.5	279.82	4	280.75	281.50	1.5	8,127	0.02%
2023/06/19	3.1	278.52	0	0.00	278.00	3.1	8,249	0.04%
2023/06/16	1.4	278.77	3	280.17	279.50	-1.6	8,322	-0.02%
2023/06/15	4.2	281.52	3	283.83	281.00	1.2	8,296	0.01%
2023/06/14	6	293.75	8	294.88	293.50	-2	8,249	-0.02%
2023/06/13	3.3	291.13	7	291.79	293.00	-3.7	8,253	-0.04%
2023/06/12	0	0.00	6	284.00	286.00	-6	8,243	-0.07%
2023/06/09	6	283.08	2	284.25	284.50	4	8,308	0.05%
2023/06/08	6.3	282.19	0	0.00	282.00	6.3	8,401	0.07%
2023/06/07	10.2	292.81	5	293.00	290.00	5.2	8,463	0.06%
2023/06/06	16.1	299.02	5	298.10	296.50	11.1	8,514	0.13%
2023/06/05	4	306.75	2	304.75	305.00	2	8,504	0.02%
2023/06/02	6	303.69	8	305.44	308.00	-2	8,495	-0.02%
2023/06/01	5	298.70	4	299.75	298.50	1	8,464	0.01%
2023/05/31	6.1	298.18	8	301.06	303.00	-1.9	8,667	-0.02%
2023/05/30	11.1	295.68	8	297.95	294.00	3.1	8,725	0.04%
2023/05/29	15	301.50	13	302.00	302.50	2	8,686	0.02%
2023/05/26	11.2	305.74	21	305.45	303.00	-9.8	8,597	-0.11%
2023/05/25	18	301.50	27	302.26	302.50	-9	8,464	-0.11%
2023/05/24	6	288.33	8	289.81	292.00	-2	8,223	-0.02%
2023/05/23	5	284.20	6	285.33	289.00	-1	8,138	-0.01%
2023/05/22	22	284.48	7.1	284.10	281.50	14.9	8,079	0.18%
2023/05/19	5	290.60	18	291.17	293.00	-13	7,965	-0.16%
2023/05/18	13	287.73	12	288.75	285.50	1	7,929	0.01%
2023/05/17	11	288.95	9	287.52	286.50	2	7,927	0.03%
2023/05/16	13	289.42	11	289.77	288.50	2	7,854	0.03%
2023/05/15	4	284.75	3	283.00	281.00	1	7,773	0.01%
2023/05/12	5	282.80	7	283.64	287.00	-2	7,789	-0.03%
2023/05/11	3	283.67	3	280.17	278.00	0	7,758	0.00%
2023/05/10	5.1	284.41	3	283.50	282.50	2.1	7,761	0.03%
2023/05/09	9	285.28	13.3	285.85	287.50	-4.3	7,767	-0.05%
2023/05/08	9	284.56	18	284.14	281.00	-9	7,773	-0.12%
2023/05/05	5	276.10	6	275.75	277.50	-1	7,758	-0.01%
2023/05/04	9	269.12	9	269.67	272.50	0	7,857	0.00%
2023/05/03	1.1	277.03	2	280.50	276.00	-0.9	7,900	-0.01%
2023/05/02	2	279.50	6.1	278.39	277.50	-4.1	7,915	-0.05%
2023/04/28	10	274.50	13	275.46	274.50	-3.1	7,942	-0.04%
2023/04/27	2	264.00	3	265.83	266.50	-1	7,815	-0.01%
2023/04/26	3.1	262.10	8	263.19	269.00	-5	7,812	-0.06%
2023/04/25	8	264.62	9	265.82	258.00	-1	7,838	-0.01%
2023/04/24	2	262.01	8	265.13	268.50	-6	7,743	-0.08%
2023/04/21	4	260.00	5	259.70	260.00	-1	7,734	-0.01%
2023/04/20	2	255.25	3	254.67	255.00	-1	7,732	-0.01%
2023/04/19	13	256.58	4	258.50	254.00	9	7,858	0.11%
2023/04/18	6	263.42	6	263.08	263.00	0	7,907	0.00%
2023/04/17	4.2	261.60	4	261.50	264.50	0.2	8,079	0.00%
2023/04/14	7	262.07	6	263.33	263.00	1	8,253	0.01%
2023/04/13	14	267.64	5.1	270.91	264.00	8.9	8,265	0.11%
2023/04/12	5	273.50	8	272.88	274.50	-3	8,201	-0.04%
2023/04/11	8	276.06	4	275.75	274.00	4	8,246	0.05%
2023/04/10	1	272.02	2	275.00	275.50	-1	8,270	-0.01%
2023/04/07	1	274.50	3	275.17	274.00	-2	8,272	-0.02%
2023/04/06	14	273.96	13	274.04	274.50	1	8,283	0.01%
2023/03/31	11	284.00	14	285.82	283.00	-3	8,310	-0.04%
2023/03/30	6	280.00	6	279.83	281.00	0	8,315	0.00%
2023/03/29	6	275.67	6	275.83	272.00	0	8,478	0.00%
2023/03/28	15	276.50	9	276.28	273.50	6	8,836	0.07%
2023/03/27	5	284.90	6	284.50	285.50	-1	8,862	-0.01%
2023/03/24	19.6	286.64	22.2	287.45	286.50	-2.6	9,014	-0.03%
2023/03/23	9	278.94	15.3	278.27	280.50	-6.3	8,871	-0.07%
2023/03/22	20.4	275.72	10	275.90	275.50	10.4	8,921	0.12%
2023/03/21	5	268.80	8	268.19	269.00	-3	8,944	-0.03%
2023/03/20	2	263.25	5	263.50	262.50	-3	8,933	-0.03%
2023/03/17	1	264.00	1	262.00	261.00	0	9,094	0.00%
2023/03/16	1.1	262.17	2	258.25	259.00	-0.9	9,229	-0.01%
2023/03/15	1	265.00	4	261.75	259.50	-3	9,580	-0.03%
2023/03/14	6.1	260.52	2	261.50	260.00	4.1	9,712	0.04%
2023/03/13	5	259.50	10	260.40	266.00	-5	9,889	-0.05%
2023/03/10	12	264.88	11	264.86	260.00	1	9,931	0.01%
2023/03/09	15	266.63	18	267.39	266.50	-3	10,174	-0.03%
2023/03/08	6	260.08	5	261.50	263.00	1	10,063	0.01%
2023/03/07	1	257.00	11	258.32	258.50	-10	10,084	-0.10%
2023/03/06	14	262.61	12.7	261.22	261.00	1.3	10,128	0.01%
2023/03/03	16.8	260.38	22.1	260.90	259.00	-5.3	10,261	-0.05%
2023/03/02	16	249.06	26.3	248.57	250.50	-10.3	10,165	-0.10%
2023/03/01	7.2	232.85	7.1	236.28	240.50	0.1	10,116	0.00%
2023/02/24	10.2	238.17	6.4	240.89	235.00	3.8	10,158	0.04%
2023/02/23	5.1	240.84	7	242.00	243.00	-1.9	10,183	-0.02%
2023/02/22	10.1	240.91	5	241.70	240.00	5.1	10,408	0.05%
2023/02/21	2.2	244.94	2.5	246.20	247.00	-0.4	10,602	0.00%
2023/02/20	11	245.50	4.5	245.72	244.00	6.5	10,845	0.06%
2023/02/17	5	245.00	4	245.13	245.50	1	11,153	0.01%
2023/02/16	10.2	246.96	36.2	246.54	247.50	-26	11,793	-0.22%
2023/02/15	12.8	239.35	14	239.07	244.00	-1.2	11,900	-0.01%
2023/02/14	6.1	238.93	3.6	238.43	238.50	2.5	11,952	0.02%
2023/02/13	4.5	236.17	2	236.76	233.00	2.5	12,322	0.02%
2023/02/10	5	237.40	4	238.38	237.00	1	12,572	0.01%
2023/02/09	3	242.67	3	243.06	243.00	0	12,694	0.00%
2023/02/08	5	244.10	4.6	244.94	244.00	0.4	12,976	0.00%
2023/02/07	3	240.50	18	243.25	244.00	-15	13,058	-0.11%
2023/02/06	10	241.30	9	241.61	239.00	1	13,207	0.01%
2023/02/03	18.1	258.32	11.4	258.44	255.00	6.7	13,161	0.05%
2023/02/02	5	259.00	8.7	260.67	264.50	-3.8	13,207	-0.03%
2023/02/01	17.4	254.52	11	254.14	255.50	6.4	13,225	0.05%
2023/01/31	4.1	243.14	5.1	244.35	243.00	-1.1	13,197	-0.01%
2023/01/30	23.5	241.71	7.2	242.39	246.00	16.3	13,404	0.12%
2023/01/17	2	232.26	1	232.00	234.50	1	13,495	0.01%
2023/01/16	3	231.83	4	232.87	233.00	-1	13,839	-0.01%
2023/01/13	5.1	232.39	7	232.57	230.00	-2	14,000	-0.01%
2023/01/12	8.4	233.77	8	234.38	232.00	0.4	14,152	0.00%
2023/01/11	5	235.20	5	235.62	234.00	0	14,447	0.00%
2023/01/10	5	233.50	5	235.23	236.50	0	14,660	0.00%
2023/01/09	12	234.18	12	234.50	236.00	0.1	14,843	0.00%
2023/01/06	11	222.45	51	227.09	227.50	-40	14,819	-0.27%
2023/01/05	14	221.11	19	220.66	219.50	-5	14,815	-0.03%
2023/01/04	52	225.53	7	224.79	223.00	45	14,728	0.31%
2023/01/03	7	231.29	4	231.00	233.00	3	14,662	0.02%
2022/12/30	7	229.43	34	230.91	227.00	-27	14,732	-0.18%
2022/12/29	3	229.17	2	229.88	231.00	1	14,768	0.01%
2022/12/28	4	233.50	6	234.58	231.50	-2	14,913	-0.01%
2022/12/27	2	239.75	2	241.00	238.00	0	15,074	0.00%
2022/12/26	2	238.00	2	238.50	237.00	0	15,149	0.00%
2022/12/23	9	241.00	83	241.95	242.00	-74	15,276	-0.48%
2022/12/22	2.5	237.35	2	237.44	243.00	0.5	15,283	0.00%
2022/12/21	9	237.11	9	238.61	237.00	0	15,279	0.00%
2022/12/20	49.1	242.90	16	246.22	241.50	33.1	15,189	0.22%
2022/12/19	6	258.92	5	258.10	257.00	1	14,930	0.01%
2022/12/16	19.2	262.26	16	261.97	260.00	3.1	14,855	0.02%
2022/12/15	9.3	272.02	9	273.50	274.00	0.3	14,757	0.00%
2022/12/14	8	271.88	3	271.83	274.00	5	14,743	0.03%
2022/12/13	17	273.62	5	277.20	270.00	12	14,790	0.08%
2022/12/12	9	279.06	7	281.21	281.00	2	14,675	0.01%
2022/12/09	17.2	286.65	15	285.50	281.50	2.2	14,751	0.02%
2022/12/08	5	281.30	9	283.83	287.00	-4	14,641	-0.03%
2022/12/07	79	282.55	7.4	287.90	278.50	71.6	14,622	0.49%
2022/12/06	8	308.94	7	307.93	304.50	1	14,293	0.01%
2022/12/05	52	310.66	23	308.67	310.50	29	14,155	0.20%
2022/12/02	12	290.79	10	292.05	295.50	2	13,957	0.01%
2022/12/01	30	286.08	42	286.79	286.50	-12	13,977	-0.09%
2022/11/30	7	268.29	14	269.71	269.50	-7	13,656	-0.05%
2022/11/29	12	266.88	11	268.00	267.00	1	13,768	0.01%
2022/11/28	20	271.55	10	270.45	273.00	10	13,889	0.07%
2022/11/25	20	273.40	23	276.43	271.00	-3	14,066	-0.02%
2022/11/24	7	265.93	89	266.56	270.00	-82	13,891	-0.59%
2022/11/23	34	260.99	1.3	260.23	259.00	32.7	13,814	0.24%
2022/11/22	4	258.88	4	261.75	262.00	0	13,857	0.00%
2022/11/21	8	261.38	9	261.28	261.00	-1	13,867	-0.01%
2022/11/18	29	263.97	9.1	262.02	258.00	19.9	13,855	0.14%
2022/11/17	34	268.91	8.1	270.94	267.50	26	13,777	0.19%
2022/11/16	8.1	267.94	14	269.86	272.50	-5.9	13,810	-0.04%
2022/11/15	42.2	263.04	78.2	266.02	270.50	-36	13,909	-0.26%
2022/11/14	39.4	266.20	35	265.37	263.00	4.4	13,834	0.03%
2022/11/11	1	256.50	9	256.50	256.50	-8	13,368	-0.06%
2022/11/10	22	231.93	16	233.91	233.50	6	13,309	0.05%
2022/11/09	13	231.12	34	230.84	234.50	-21	13,340	-0.16%
2022/11/08	23.3	220.97	32	220.11	219.00	-8.7	13,260	-0.07%
2022/11/07	37	215.66	43	216.31	214.50	-6	13,156	-0.05%
2022/11/04	55	214.14	19	215.45	217.00	36	13,147	0.27%
2022/11/03	8	214.50	30	214.88	217.00	-22	12,958	-0.17%
2022/11/02	10	211.25	23	213.07	217.50	-13	12,985	-0.10%
2022/11/01	24	209.40	13	209.15	208.50	11	12,849	0.09%
2022/10/31	46	212.78	14	212.04	211.50	32	12,874	0.25%
2022/10/28	8	208.08	41	209.32	208.50	-33	12,879	-0.26%
2022/10/27	4.2	204.43	7	204.43	207.00	-2.8	12,750	-0.02%
2022/10/26	16	200.50	10	201.10	199.50	6	12,741	0.05%
2022/10/25	24	207.73	8	208.19	207.00	16	12,665	0.13%
2022/10/24	25	206.90	48	208.57	207.50	-23	12,654	-0.18%
2022/10/21	11	200.95	4	199.75	195.00	7	12,710	0.06%
2022/10/20	49	199.29	20	198.23	199.50	29	12,735	0.23%
2022/10/19	33	206.01	50	206.69	205.00	-17	12,665	-0.13%
2022/10/18	36	197.53	34	200.88	201.00	2	12,497	0.02%
2022/10/17	18	188.69	15	192.40	195.00	3	12,474	0.02%
2022/10/14	6	189.42	3	195.17	195.50	3	12,509	0.02%
2022/10/13	32	185.30	16.7	183.19	178.00	15.3	12,619	0.12%
2022/10/12	12	189.51	5.3	190.63	189.00	6.7	12,571	0.05%
2022/10/11	10.1	189.60	10.4	188.48	187.50	-0.3	12,616	0.00%
2022/10/07	20	203.68	31	203.73	204.00	-11	12,604	-0.09%
2022/10/06	5	202.30	12	202.54	207.00	-7	12,628	-0.06%
2022/10/05	38	202.17	42.1	202.56	200.50	-4.1	12,668	-0.03%
2022/10/04	33	195.94	28	196.64	198.00	5	12,570	0.04%
2022/10/03	6	187.33	3	189.17	188.50	3	12,519	0.02%
2022/09/30	20	185.25	14	181.21	189.00	6	12,630	0.05%
2022/09/29	12.4	189.93	15.1	187.34	186.00	-2.7	12,684	-0.02%
2022/09/28	34.1	189.68	43	190.11	187.00	-9	12,715	-0.07%
2022/09/27	18.1	197.69	24	195.65	200.00	-5.9	12,759	-0.05%
2022/09/26	13	198.85	18.1	196.44	193.00	-5.1	12,737	-0.04%
2022/09/23	24	205.15	25	207.04	205.00	-1	12,722	-0.01%
2022/09/22	25	210.08	25	208.42	207.00	0	12,698	0.00%
2022/09/21	15	216.40	11	218.95	216.00	4	12,641	0.03%
2022/09/20	19	218.68	8	217.19	220.50	11	12,644	0.09%
2022/09/19	8	222.25	10	223.65	222.00	-2	12,513	-0.02%
2022/09/16	15	223.60	17	223.32	221.50	-2	12,492	-0.02%
2022/09/15	9	230.83	9	230.72	228.00	0	12,403	0.00%
2022/09/14	30.1	228.54	8	230.50	229.50	22.1	12,408	0.18%
2022/09/13	13	242.88	9	244.56	240.00	4	12,285	0.03%
2022/09/12	4	248.13	5	247.90	246.50	-1	12,262	-0.01%
2022/09/08	19	242.53	14	242.68	242.00	5	12,336	0.04%
2022/09/07	36.3	245.85	50.3	241.37	242.00	-14	12,397	-0.11%
2022/09/06	6	250.67	6	252.83	250.50	0	12,319	0.00%
2022/09/05	5	250.10	9	250.56	247.50	-4	12,305	-0.03%
2022/09/02	21	244.48	17	246.08	243.00	4	12,206	0.03%
2022/09/01	25.1	255.01	18	249.72	244.50	7.1	12,032	0.06%
2022/08/31	2	267.45	2.3	268.20	270.50	-0.2	11,794	0.00%
2022/08/30	37	266.61	22.8	266.06	267.50	14.2	11,767	0.12%
2022/08/29	31	262.87	21	261.43	266.50	10	11,715	0.09%
2022/08/26	13	279.27	34	281.81	278.00	-21	11,605	-0.18%
2022/08/25	18	275.42	20.4	275.09	276.00	-2.4	11,562	-0.02%
2022/08/24	38.1	271.11	18.6	270.24	270.00	19.5	11,603	0.17%
2022/08/23	44.1	278.34	75	282.61	274.00	-30.9	11,453	-0.27%
2022/08/22	38.5	295.54	22	297.05	288.00	16.5	11,245	0.15%
2022/08/19	17	288.41	41.2	291.99	295.00	-24.2	10,925	-0.22%
2022/08/18	25	278.70	11	278.09	281.50	14	10,763	0.13%
2022/08/17	4.1	278.22	7	279.64	278.00	-3	10,705	-0.03%
2022/08/16	11	281.50	5	277.00	277.00	6	10,591	0.06%
2022/08/15	10	277.80	15.5	278.16	282.00	-5.5	10,432	-0.05%
2022/08/12	4	260.88	6	260.83	261.50	-2	10,094	-0.02%
2022/08/11	13	256.46	26	254.19	254.00	-13	9,930	-0.13%
2022/08/10	19.1	250.14	19	251.87	245.50	0.1	9,778	0.00%
2022/08/09	32	250.44	36	250.40	249.00	-4	9,654	-0.04%
2022/08/08	14.1	245.44	14	241.61	246.50	0.1	9,525	0.00%
2022/08/05	32	244.94	36	245.72	244.00	-4	9,468	-0.04%
2022/08/04	37.3	233.63	37.3	235.22	234.50	0	9,353	0.00%
2022/08/03	25	235.86	25	235.42	234.00	0	9,176	0.00%
2022/08/02	32	233.63	35	235.34	238.00	-3	9,128	-0.03%
2022/08/01	38.1	237.16	38	237.24	243.50	0.1	8,992	0.00%
2022/07/29	38.1	242.45	26	243.02	240.50	12.1	8,840	0.14%
2022/07/28	38.3	243.70	39.1	242.44	238.50	-0.8	8,673	-0.01%
2022/07/27	30	258.58	32.1	255.69	263.50	-2.1	8,248	-0.03%
2022/07/26	40.2	267.20	24	263.50	254.50	16.2	7,993	0.20%
2022/07/25	22	274.89	13	279.50	272.00	9	7,811	0.12%
2022/07/22	43	282.26	25	281.30	278.50	18	7,679	0.23%
2022/07/21	28	276.68	28	278.57	282.00	0	7,498	0.00%
2022/07/20	9	260.67	16	265.59	266.50	-7	7,230	-0.10%
2022/07/19	16	253.78	16	256.41	253.00	0	7,063	0.00%
2022/07/18	26	257.79	6	260.50	259.00	20	7,012	0.29%
2022/07/15	10	248.35	10	252.25	253.50	0	6,872	0.00%
2022/07/14	23	243.89	16	239.53	247.00	7	6,744	0.10%
2022/07/13	9	247.11	8	246.94	242.00	1	6,583	0.02%
2022/07/12	17.1	240.67	23	240.57	238.50	-5.9	6,465	-0.09%
2022/07/11	21	251.74	17	253.29	248.50	4	6,373	0.06%
2022/07/08	38	257.38	37	258.04	262.00	1	6,216	0.02%
2022/07/07	9	244.94	16	249.75	251.50	-7	5,992	-0.12%
2022/07/06	10	247.90	5	243.50	243.00	5	5,833	0.09%
2022/07/05	39	247.13	17	249.15	247.00	22	5,761	0.38%
2022/07/04	24.1	246.95	13	252.42	244.00	11.1	5,570	0.20%
2022/07/01	27	253.43	14	256.29	244.00	13	5,428	0.24%
2022/06/30	6	263.75	3	262.67	260.50	3	5,294	0.06%
2022/06/29	6	276.67	3	275.00	273.50	3	5,213	0.06%
2022/06/28	0.1	298.50	2	302.43	289.50	-2	5,134	-0.04%
2022/06/27	1	312.21	3	301.67	312.50	-2	5,099	-0.04%
2022/06/24	5	290.30	4	286.00	284.50	1	5,038	0.02%
2022/06/23	18	288.31	19	292.50	286.50	-1	4,981	-0.02%
2022/06/22	14	295.57	13	297.50	294.00	1	4,931	0.02%
2022/06/21	5	314.00	6	306.17	314.00	-1	4,846	-0.02%
2022/06/20	8	308.50	10	312.50	299.00	-2	4,812	-0.04%
2022/06/17	7.1	316.39	7	317.36	316.00	0.1	4,736	0.00%
2022/06/16	8	325.50	10	327.55	316.00	-2	4,613	-0.04%
2022/06/15	5	334.00	4	330.88	329.50	1	4,489	0.02%
2022/06/14	14	339.32	8	344.44	343.00	6	4,421	0.14%
2022/06/13	5	344.60	8	346.81	345.00	-3	4,377	-0.07%
2022/06/10	9.1	360.90	8	364.19	365.00	1.1	4,379	0.02%
2022/06/09	1	368.50	2	371.50	372.00	-1	4,350	-0.02%
2022/06/08	11	365.77	5	370.00	365.00	6	4,333	0.14%
2022/06/07	6	365.58	6	368.83	367.50	0	4,335	0.00%
2022/06/06	8	375.00	8	375.44	373.00	0	4,331	0.00%
2022/06/02	16	366.88	8	369.13	372.00	8	4,373	0.18%
2022/06/01	26.3	375.97	18	380.28	371.00	8.3	4,385	0.19%
2022/05/31	21	394.38	21	391.19	394.50	0	4,295	0.00%
2022/05/30	12	392.42	12	392.96	395.00	0	4,324	0.00%
2022/05/27	9	376.17	10	374.95	376.50	-1	4,282	-0.02%
2022/05/26	6	374.25	5	373.70	368.00	1	4,372	0.02%
2022/05/25	12	372.96	16	373.81	381.00	-4	4,314	-0.09%
2022/05/24	20	387.28	1	397.50	380.00	19	4,219	0.45%
2022/05/19	2	400.50	2	402.75	407.50	0	4,241	0.00%
2022/05/18	1	417.50	1	412.50	414.00	0	4,263	0.00%
2022/05/17	4	406.25	3	406.50	407.50	1	4,259	0.02%
2022/05/16	6.1	411.95	5	404.00	401.00	1.1	4,301	0.03%
2022/05/13	5	392.10	5	393.10	398.00	0	4,277	0.00%
2022/05/12	2	386.50	4	387.13	381.00	-2	4,265	-0.05%
2022/05/11	1	397.00	2	401.75	391.00	-1	4,229	-0.02%
2022/05/10	2	401.50	1	386.00	404.00	1	4,228	0.02%
2022/05/09	4	397.13	3	398.67	395.00	1	4,273	0.02%
2022/05/06	4.2	399.95	22	396.30	401.50	-17.9	4,351	-0.41%
2022/05/05	15	418.53	6	419.00	418.00	9	4,332	0.21%
2022/05/04	6	403.00	2	402.50	398.50	4	4,312	0.09%
2022/05/03	9	399.56	10	400.70	399.50	-1	4,350	-0.02%
2022/04/29	4	405.38	2	405.00	404.00	2	4,417	0.05%
2022/04/28	9	399.00	16	396.88	395.00	-7	4,424	-0.16%
2022/04/27	14	398.85	22	393.59	409.00	-8	4,415	-0.18%
2022/04/26	3	410.83	2	406.00	406.00	1	4,382	0.02%
2022/04/25	20.1	406.90	20	407.28	406.50	0.1	4,401	0.00%
2022/04/22	3.1	437.68	1	445.00	434.50	2.1	4,379	0.05%
2022/04/20	1	458.00	0	0.00	458.50	1	4,406	0.02%
2022/04/19	9	450.78	10	450.20	449.00	-1	4,421	-0.02%
2022/04/18	24	440.33	23	434.50	440.50	1	4,468	0.02%
2022/04/15	10	446.00	10.5	457.55	441.00	-0.5	4,550	-0.01%
2022/04/14	20	469.00	20	467.50	467.00	0	4,539	0.00%
2022/04/13	2	465.00	2	463.50	466.00	0	4,553	0.00%
2022/04/12	1.1	457.86	1	454.00	454.00	0.1	4,575	0.00%
2022/04/11	80.1	463.67	83	469.02	455.00	-2.9	4,551	-0.06%
2022/04/08	3.1	505.16	3	501.50	498.00	0.1	4,520	0.00%
2022/04/07	3	518.67	3	516.33	509.00	0	4,488	0.00%
2022/04/06	0.1	510.00	0	0.00	516.00	0.1	4,446	0.00%
2022/04/01	10	516.00	12	518.33	526.00	-2	4,428	-0.05%
2022/03/31	4	530.25	2	527.00	524.00	2	4,442	0.05%
2022/03/30	6	538.00	1.2	538.17	537.00	4.8	4,433	0.11%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	1	511.00	511.00	-1	4,429	-0.02%
2022/03/25	1	516.00	1	522.00	518.00	0	4,437	0.00%
2022/03/24	1	510.00	1.1	508.19	508.00	-0.1	4,422	0.00%
2022/03/23	3.1	513.02	6	513.50	514.00	-3	4,439	-0.07%
2022/03/22	2	496.25	1	493.00	490.00	1	4,435	0.02%
2022/03/21	2	487.00	0	488.00	488.50	2	4,483	0.04%
2022/03/18	3	479.33	1	478.59	480.50	2	4,509	0.04%
2022/03/17	4	485.95	5	484.90	489.50	-1	4,508	-0.02%
2022/03/16	3	459.17	2	460.00	460.00	1	4,481	0.02%
2022/03/15	5.1	464.59	3	465.50	458.50	2.1	4,464	0.05%
2022/03/14	1	491.50	0	0.00	485.00	1	4,419	0.02%
2022/03/10	2	499.00	1	499.50	498.50	1	4,467	0.02%
2022/03/09	3	486.18	3	485.17	486.50	0	4,471	0.00%
2022/03/08	4	489.38	4	491.13	475.50	0	4,524	0.00%
2022/03/07	1.1	522.82	5	499.80	494.50	-3.9	4,516	-0.09%
2022/03/03	10	546.30	4	534.25	535.00	6	4,564	0.13%
2022/03/02	5.1	537.57	4	544.50	548.00	1.1	4,631	0.02%
2022/03/01	7	540.00	7	546.57	539.00	0	4,670	0.00%
2022/02/25	1.1	525.18	1.1	533.36	524.00	0	4,634	0.00%
2022/02/24	4	520.75	10	519.40	512.00	-6	4,608	-0.13%
2022/02/21	4	541.00	4	534.50	533.00	0	4,628	0.00%
2022/02/18	3.2	529.13	4	531.00	536.00	-0.8	4,626	-0.02%
2022/02/17	5	527.40	3	527.00	525.00	2	4,648	0.04%
2022/02/16	2	520.00	5	529.20	528.00	-3	4,739	-0.06%
2022/02/15	2	501.67	2	506.50	502.00	0	4,807	0.00%
2022/02/14	1	495.50	1	500.00	496.00	0	4,926	0.00%
2022/02/11	8	519.00	2	516.00	514.00	6	5,001	0.12%
2022/02/10	3	521.33	2	519.00	516.00	1	5,059	0.02%
2022/02/09	14	514.71	17	519.94	526.00	-3	5,105	-0.06%
2022/02/08	2.1	506.24	5	505.90	506.00	-2.9	5,149	-0.06%
2022/02/07	8	477.31	7	477.43	478.00	1	5,192	0.02%
2022/01/26	12.1	478.11	7	473.21	472.00	5.1	5,269	0.10%
2022/01/25	45	484.82	44	482.98	477.00	1	5,410	0.02%
2022/01/24	6	488.17	6	496.00	496.00	0	5,518	0.00%
2022/01/21	11.1	504.01	5	495.25	490.50	6.1	5,596	0.11%
2022/01/20	6	519.19	7	523.43	526.00	-1	5,627	-0.02%
2022/01/19	6	521.17	1	533.00	519.00	5	5,821	0.09%
2022/01/18	6	544.33	1	547.00	545.00	5	5,860	0.09%
2022/01/17	0	0.00	2	530.50	528.00	-2	5,876	-0.03%
2022/01/14	5	510.60	10	505.93	514.00	-5	5,944	-0.08%
2022/01/13	2	519.00	2	515.00	520.00	0	6,018	0.00%
2022/01/12	5	512.60	2	505.50	505.00	3	6,150	0.05%
2022/01/11	4	516.00	4	513.50	509.00	0	6,285	0.00%
2022/01/10	10	530.80	4	535.00	517.00	6	6,323	0.09%
2022/01/07	0.1	564.00	4	557.75	558.00	-4	6,329	-0.06%
2022/01/06	3	577.66	2	574.00	573.00	1	6,406	0.02%
2022/01/05	2	591.00	2	589.00	589.00	0	6,501	0.00%
2022/01/04	8	589.88	13.3	588.23	585.00	-5.3	6,518	-0.08%
2022/01/03	1	586.00	0	583.00	583.00	1	6,579	0.02%
2021/12/30	1	571.00	1	571.03	572.00	0	6,628	0.00%
2021/12/29	0	0.00	1	572.00	569.00	-1	6,716	-0.01%
2021/12/27	3	577.67	3	576.33	576.00	0	6,985	0.00%
2021/12/24	1	568.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	3	578.33	3	573.67	573.00	0	7,209	0.00%
2021/12/22	2	574.00	3	573.00	571.00	-1	7,317	-0.01%
2021/12/21	2	567.00	3	571.67	577.00	-1	7,389	-0.01%
2021/12/20	4	573.50	3	565.00	565.00	1	7,459	0.01%
2021/12/17	2	575.00	4	563.50	565.00	-2	7,547	-0.03%
2021/12/16	5	573.60	3	574.00	572.00	2	7,602	0.03%
2021/12/15	5	564.80	6	567.50	575.00	-1	7,603	-0.01%
2021/12/14	5	565.40	4	556.75	556.00	1	7,611	0.01%
2021/12/13	5	573.40	6	573.67	574.00	-1	7,668	-0.01%
2021/12/10	9	577.78	9	572.78	572.00	0	7,717	0.00%
2021/12/09	5	590.00	9	588.67	586.00	-4	7,738	-0.05%
2021/12/08	5.1	592.92	9	595.56	585.00	-3.9	7,744	-0.05%
2021/12/07	9	590.22	4.1	585.01	586.00	5	7,757	0.06%
2021/12/06	7.1	595.29	4	582.50	581.00	3.1	7,771	0.04%
2021/12/03	6	595.83	6	600.83	601.00	0	7,856	0.00%
2021/12/02	8	608.75	3	596.33	590.00	5	7,958	0.06%
2021/12/01	3	610.33	1	628.00	608.00	2	8,101	0.02%
2021/11/30	9	609.44	7	619.43	626.00	2	8,105	0.02%
2021/11/29	8	582.88	11	582.45	584.00	-3	8,059	-0.04%
2021/11/26	7	582.71	8	584.63	585.00	-1	8,084	-0.01%
2021/11/25	10	575.50	12	577.75	579.00	-2	8,020	-0.02%
2021/11/24	10	572.10	8	572.25	566.00	2	8,127	0.02%
2021/11/23	3	553.00	3	557.00	558.00	0	8,264	0.00%
2021/11/22	3	553.00	4	556.25	561.00	-1	8,299	-0.01%
2021/11/19	10	549.80	6	550.67	548.00	4	8,432	0.05%
2021/11/18	1.1	546.09	3	550.67	548.00	-1.9	8,499	-0.02%
2021/11/17	4	559.25	4	559.75	560.00	0	8,526	0.00%
2021/11/16	5	563.40	4	560.75	561.00	1	8,574	0.01%
2021/11/15	4.1	574.68	7	577.00	562.00	-2.9	8,567	-0.03%
2021/11/12	11	581.27	8.1	577.21	574.00	2.9	8,598	0.03%
2021/11/11	12	563.08	14	566.57	576.00	-2	8,569	-0.02%
2021/11/10	6	547.33	4	552.50	555.00	2	8,532	0.02%
2021/11/09	2	541.00	4	543.50	542.00	-2	8,549	-0.02%
2021/11/08	6	541.00	4.9	539.73	536.00	1.2	8,522	0.01%
2021/11/05	16	551.96	11	544.73	558.00	5	8,506	0.06%
2021/11/04	11.7	544.65	10.2	547.58	535.00	1.5	8,427	0.02%
2021/11/03	10.3	516.41	11.1	516.07	530.00	-0.8	8,376	-0.01%
2021/11/02	29.1	534.93	29	529.41	526.00	0.1	8,331	0.00%
2021/11/01	12.2	516.37	10	513.10	514.00	2.2	8,267	0.03%
2021/10/29	10	472.05	13	484.73	490.50	-3	8,313	-0.04%
2021/10/28	7	470.07	6	466.33	465.50	1	8,216	0.01%
2021/10/27	26	466.00	34	465.91	470.50	-8	8,151	-0.10%
2021/10/26	11	449.55	9	442.83	440.50	2	7,978	0.03%
2021/10/25	6	440.33	5	442.70	442.00	1	8,045	0.01%
2021/10/22	17	441.24	17	440.44	440.50	0	8,096	0.00%
2021/10/21	5	446.70	5	450.50	430.00	0	8,048	0.00%
2021/10/20	15	449.00	9	451.00	456.50	6	8,036	0.07%
2021/10/19	28	444.93	36	446.69	450.50	-8	7,971	-0.10%
2021/10/18	15	413.67	10	413.30	412.00	5	7,845	0.06%
2021/10/15	9	408.89	10	410.00	413.50	-1	7,803	-0.01%
2021/10/14	6	398.67	6	400.42	392.50	0	7,727	0.00%
2021/10/13	12	405.00	7	409.71	393.00	5	7,675	0.07%
2021/10/12	3	425.33	1	426.50	418.50	2	7,620	0.03%
2021/10/08	20	437.35	16	433.53	430.00	4	7,639	0.05%
2021/10/07	8	430.50	8.2	428.72	431.00	-0.2	7,595	0.00%
2021/10/06	7.2	417.63	5	416.60	407.00	2.2	7,534	0.03%
2021/10/05	8	410.06	18	409.19	425.00	-10	7,507	-0.13%
2021/10/04	6	414.75	7	424.64	401.50	-1	7,422	-0.01%
2021/10/01	11	434.36	5	426.80	423.00	6	7,494	0.08%
2021/09/30	7	431.36	12	428.33	435.00	-5	7,545	-0.07%
2021/09/29	15	429.27	15	429.33	419.00	0	7,446	0.00%
2021/09/28	3	451.67	3	451.17	463.00	0	7,375	0.00%
2021/09/27	2	463.25	1	460.00	461.00	1	7,334	0.01%
2021/09/24	12	472.79	8	476.38	473.00	4	7,293	0.05%
2021/09/23	11	460.05	14	463.75	469.50	-3	7,221	-0.04%
2021/09/22	3	446.17	4	444.50	443.00	-1	7,174	-0.01%
2021/09/17	5	452.40	6	451.83	460.00	-1	7,178	-0.01%
2021/09/16	7	459.14	6	455.92	449.00	1	7,207	0.01%
2021/09/15	23	439.30	23	439.37	448.50	0	7,272	0.00%
2021/09/14	2	442.50	2	445.50	444.00	0	7,355	0.00%
2021/09/10	1	422.66	1	423.50	433.00	0	7,642	0.00%
2021/09/09	3	419.83	3	416.17	420.50	0	7,689	0.00%
2021/09/08	20	415.13	21	418.84	410.00	-1	7,719	-0.01%
2021/09/07	8	438.94	6	438.33	438.50	2	7,636	0.03%
2021/09/06	9	438.28	11.1	443.59	453.50	-2.1	7,514	-0.03%
2021/09/03	4	423.88	5	425.20	427.00	-1	7,378	-0.01%
2021/09/02	8.2	425.44	8.2	421.16	413.00	0	7,455	0.00%
2021/09/01	8	424.56	10	425.90	426.00	-2	7,564	-0.03%
2021/08/31	7	417.51	4.9	418.85	421.50	2.1	7,632	0.03%
2021/08/30	8	417.50	9.6	418.88	420.50	-1.6	7,856	-0.02%
2021/08/27	6.6	402.40	14	403.71	413.00	-7.4	7,882	-0.09%
2021/08/26	2	379.50	2	389.00	379.50	0	7,929	0.00%
2021/08/25	7	385.07	4.2	383.36	387.50	2.8	7,950	0.04%
2021/08/24	8.1	382.22	7	378.86	369.50	1.1	7,916	0.01%
2021/08/23	2.2	384.23	4	382.38	387.00	-1.8	8,053	-0.02%
2021/08/20	7	367.86	11	369.86	365.00	-4	8,070	-0.05%
2021/08/19	11	366.73	5	366.80	360.00	6	8,102	0.07%
2021/08/18	8	359.94	8	360.19	373.50	0	8,165	0.00%
2021/08/17	7	364.71	6	365.83	352.00	1	8,221	0.01%
2021/08/16	5	375.10	6	376.17	375.50	-1	8,285	-0.01%
2021/08/13	4	386.88	2	384.25	380.00	2	8,408	0.02%
2021/08/12	1	387.00	1	392.50	400.50	0	8,396	0.00%
2021/08/11	4	394.63	3	389.83	385.00	1	8,478	0.01%
2021/08/10	1	403.50	3	404.17	401.00	-2	8,727	-0.02%
2021/08/09	5.3	415.76	3	410.04	402.50	2.2	9,021	0.02%
2021/08/06	2.1	405.98	4	413.75	416.00	-1.9	9,206	-0.02%
2021/08/05	4	406.50	11	414.00	414.50	-7	9,399	-0.07%
2021/08/04	6.2	412.73	5	417.60	396.00	1.2	9,662	0.01%
2021/08/03	2	402.50	3	404.83	405.50	-1	9,629	-0.01%
2021/08/02	1	405.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	4	405.38	3	409.33	397.00	1	9,818	0.01%
2021/07/29	7	403.71	13	414.58	416.00	-6	9,932	-0.06%
2021/07/28	7	376.71	7	379.29	383.50	0	9,954	0.00%
2021/07/27	12	381.63	6	377.58	375.50	6	10,059	0.06%
2021/07/26	5	385.60	3	386.83	385.50	2	10,058	0.02%
2021/07/23	10	404.35	2	420.25	391.50	8	10,051	0.08%
2021/07/22	2.1	422.50	2	419.25	427.50	0.1	10,131	0.00%
2021/07/20	3	423.17	3	422.50	418.50	0	10,396	0.00%
2021/07/19	4	421.38	0	0.00	420.00	4	10,432	0.04%
2021/07/16	2	423.50	5	430.80	436.00	-3	10,488	-0.03%
2021/07/15	4	422.13	2	423.50	419.50	2	10,505	0.02%
2021/07/14	2	429.75	3	431.33	434.00	-1	10,527	-0.01%
2021/07/12	4	429.88	3	425.67	428.00	1	10,654	0.01%
2021/07/09	3	422.50	3	422.33	418.00	0	10,783	0.00%
2021/07/08	6	430.08	6	425.00	419.00	0	10,861	0.00%
2021/07/07	5	428.20	5.1	424.26	424.50	-0.1	10,779	0.00%
2021/07/06	2	401.50	3	407.50	407.50	-1	10,703	-0.01%
2021/07/05	3	395.33	3	402.17	406.00	0	10,729	0.00%
2021/07/02	2	386.50	2	388.00	391.50	0	10,733	0.00%
2021/07/01	5	380.70	4	380.50	379.00	1	10,827	0.01%
2021/06/30	1	388.66	1	387.50	389.50	0	10,896	0.00%
2021/06/29	7	389.11	7	389.64	389.00	0	11,072	0.00%
2021/06/28	8	389.88	8	390.44	387.50	0	11,215	0.00%
2021/06/25	8	398.13	8	397.52	393.00	0	11,430	0.00%
2021/06/24	13.1	409.55	14.2	406.56	402.50	-1.1	11,444	-0.01%
2021/06/23	9	395.78	14	394.07	394.00	-5	11,434	-0.04%
2021/06/22	11	374.46	16	376.31	387.00	-5	11,496	-0.04%
2021/06/21	6.3	364.83	6.3	362.25	358.50	0	11,504	0.00%
2021/06/18	5.1	358.58	5.1	361.03	359.50	0	11,641	0.00%
2021/06/17	5	343.26	5	345.00	354.50	0	11,625	0.00%
2021/06/16	10.3	346.18	6.3	346.81	340.50	4	11,770	0.03%
2021/06/15	1.2	346.08	3.2	346.84	347.00	-2	11,979	-0.02%
2021/06/11	8.1	348.41	9	348.48	345.50	-1	12,086	-0.01%
2021/06/10	14	355.75	13	354.82	348.50	1	12,066	0.01%
2021/06/09	25	360.16	27	361.69	361.50	-2	12,014	-0.02%
2021/06/08	21.7	355.39	22.8	354.49	350.00	-1.1	12,086	-0.01%
2021/06/07	21	346.31	30	349.97	352.00	-9	12,149	-0.07%
2021/06/04	18	337.97	25	339.78	341.00	-7	12,164	-0.06%
2021/06/03	28	332.73	39.1	334.32	335.50	-11.1	12,286	-0.09%
2021/06/02	15	321.13	12	322.58	319.50	3	12,406	0.02%
2021/06/01	17	328.53	11	329.17	326.00	6	12,809	0.05%
2021/05/31	16	328.01	19.6	328.48	330.50	-3.6	12,903	-0.03%
2021/05/28	15	316.57	12	316.20	313.00	3	12,973	0.02%
2021/05/27	9.4	313.89	9.4	312.65	318.00	0	13,120	0.00%
2021/05/26	11	318.23	12	319.62	318.00	-1	13,659	-0.01%
2021/05/25	17	328.44	15	329.93	323.00	2	13,888	0.01%
2021/05/24	14	317.61	17	318.35	322.50	-3	14,179	-0.02%
2021/05/21	22.1	311.94	27	308.59	315.00	-4.9	14,241	-0.03%
2021/05/20	6.5	296.70	10	298.21	292.00	-3.5	14,242	-0.02%
2021/05/19	19	307.95	16	308.54	303.50	3	14,320	0.02%
2021/05/18	28	312.34	24	313.42	310.00	4	14,420	0.03%
2021/05/17	20	295.25	27	294.98	302.00	-7	14,416	-0.05%
2021/05/14	17	295.26	19	296.42	290.00	-2	14,577	-0.01%
2021/05/13	13	279.88	13.7	280.44	283.50	-0.7	14,722	0.00%
2021/05/12	25	269.13	21.8	273.03	268.50	3.2	14,720	0.02%
2021/05/11	10	288.09	8.2	290.11	279.50	1.8	14,604	0.01%
2021/05/10	13.6	312.78	12	312.41	307.00	1.5	14,629	0.01%
2021/05/07	13.2	311.08	13.2	312.31	318.00	0	14,693	0.00%
2021/05/06	7	303.57	13	303.19	305.00	-6	14,811	-0.04%
2021/05/05	24	304.12	17	300.29	289.00	7	14,962	0.05%
2021/05/04	20	303.49	21	305.90	308.00	-1	15,155	-0.01%
2021/05/03	7.1	302.79	4	305.63	298.50	3.1	15,361	0.02%
2021/04/29	7.2	317.89	7	317.79	318.50	0.2	15,576	0.00%
2021/04/28	11.2	317.94	14	318.89	316.00	-2.8	15,722	-0.02%
2021/04/27	10	304.55	8	306.29	307.50	2	15,651	0.01%
2021/04/26	12	312.83	6	318.98	305.50	6	15,604	0.04%
2021/04/23	4	322.66	7	322.79	324.50	-3	15,471	-0.02%
2021/04/22	7	322.11	6	321.23	315.50	1	15,551	0.01%
2021/04/21	5	317.80	4	319.13	316.00	1	15,609	0.01%
2021/04/20	5	321.40	3	320.49	320.50	2	15,797	0.01%
2021/04/19	11	325.91	14	323.03	319.50	-3	15,976	-0.02%
2021/04/16	10	332.30	8	335.12	332.50	2	16,094	0.01%
2021/04/15	10	337.64	7.2	336.41	341.50	2.8	16,156	0.02%
2021/04/14	9.2	314.21	9	320.06	315.50	0.2	16,343	0.00%
2021/04/13	5	323.80	3	327.83	320.00	2	16,600	0.01%
2021/04/12	5.1	327.08	6	328.16	323.00	-1	17,156	-0.01%
2021/04/09	2.1	337.65	4.1	333.27	334.50	-2	17,408	-0.01%
2021/04/08	6	332.17	4	333.73	332.50	2	17,517	0.01%
2021/04/07	9	343.22	8	344.50	340.50	1	17,676	0.01%
2021/04/06	4	353.37	4	353.89	351.00	0	17,697	0.00%
2021/04/01	12	355.39	7	356.54	351.50	5	17,728	0.03%
2021/03/31	11.1	351.59	11	352.14	354.00	0	17,659	0.00%
2021/03/30	18	349.20	21.5	349.02	356.00	-3.5	17,607	-0.02%
2021/03/29	7.9	334.42	3	336.73	332.00	4.9	17,594	0.03%
2021/03/26	8	331.12	10	332.10	335.50	-2	17,648	-0.01%
2021/03/25	6	335.92	3	329.00	318.00	3	17,696	0.02%
2021/03/24	7	327.71	11.1	327.93	326.00	-4.1	17,729	-0.02%
2021/03/23	7.1	316.70	9.1	318.93	305.50	-2	17,862	-0.01%
2021/03/22	3	304.33	6	303.67	306.50	-3	17,897	-0.02%
2021/03/19	12	302.71	12	304.25	307.00	0	18,207	0.00%
2021/03/18	8	309.25	10	310.05	312.50	-2	18,415	-0.01%
2021/03/17	4	299.38	6	298.33	299.00	-2	19,046	-0.01%
2021/03/16	1	296.50	4.2	296.24	293.50	-3.2	19,039	-0.02%
2021/03/15	3	296.67	4	295.25	296.00	-1	19,156	-0.01%
2021/03/12	13.1	294.53	14	295.95	292.00	-0.9	19,332	0.00%
2021/03/11	16	287.41	14.1	288.63	293.00	1.9	19,290	0.01%
2021/03/10	27.2	282.18	29	282.98	283.50	-1.8	19,312	-0.01%
2021/03/09	19	277.01	22.3	276.31	273.50	-3.2	19,378	-0.02%
2021/03/08	31.3	294.38	21	288.76	279.50	10.3	19,323	0.05%
2021/03/05	20.3	286.51	21.5	287.43	295.00	-1.2	19,253	-0.01%
2021/03/04	10.1	279.22	12.1	279.69	278.50	-2.1	19,494	-0.01%
2021/03/03	21.3	280.26	15	281.89	280.50	6.3	20,089	0.03%
2021/03/02	13	303.69	16.1	303.02	291.00	-3.1	20,206	-0.02%
2021/02/26	20	304.33	17.3	305.60	299.00	2.7	20,621	0.01%
2021/02/25	19.1	312.13	17.4	312.91	306.00	1.7	20,571	0.01%
2021/02/24	16.3	306.73	16	306.26	295.00	0.3	20,482	0.00%
2021/02/23	15.1	289.13	12.5	288.64	286.00	2.6	20,111	0.01%
2021/02/22	21.1	298.00	16.1	300.46	294.50	5	20,077	0.02%
2021/02/19	10	293.65	14	291.14	290.00	-4	20,068	-0.02%
2021/02/18	12	284.83	15	289.47	288.00	-3	20,471	-0.01%
2021/02/17	8	282.75	10.1	284.94	286.50	-2.1	20,394	-0.01%
2021/02/05	38.3	259.79	38	263.42	265.00	0.3	20,323	0.00%
2021/02/04	33	247.17	32	250.84	254.00	1	20,022	0.00%
2021/02/03	13	245.92	9	244.94	243.50	4	19,998	0.02%
2021/02/02	20	239.10	23	243.17	246.00	-3	20,266	-0.01%
2021/02/01	20	225.38	21	227.86	233.00	-1	20,194	0.00%
2021/01/29	23	237.93	19	235.34	226.00	4	20,282	0.02%
2021/01/28	9	236.72	7	238.21	236.00	2	20,453	0.01%
2021/01/27	7.1	238.03	19	245.00	248.00	-11.9	20,900	-0.06%
2021/01/26	10	243.55	9	244.33	238.00	1	20,689	0.00%
2021/01/25	18	248.32	6.4	238.41	233.50	11.6	20,465	0.06%
2021/01/22	13	236.46	17	243.68	253.50	-4	20,285	-0.02%
2021/01/21	5.4	225.19	13	226.65	230.50	-7.6	20,632	-0.04%
2021/01/20	2	216.50	0	0.00	216.50	2	20,912	0.01%
2021/01/19	4	224.63	1	220.50	221.00	3	20,942	0.01%
2021/01/18	1	218.50	5	222.00	223.00	-4	20,942	-0.02%
2021/01/15	34	220.90	34	219.94	219.00	0	21,070	0.00%
2021/01/14	4	221.13	14	220.79	224.00	-10	21,183	-0.05%
2021/01/13	37	225.55	34	222.56	220.00	3	21,377	0.01%
2021/01/12	49	220.09	49	219.24	222.00	0	21,255	0.00%
2021/01/11	14	217.50	12	218.63	221.00	2	21,231	0.01%
2021/01/08	9	212.94	13	214.08	216.00	-4	21,161	-0.02%
2021/01/07	14	212.71	22	214.11	212.50	-8	21,266	-0.04%
2021/01/06	47	209.83	48	211.26	205.50	-1	21,103	0.00%
2021/01/05	31	206.92	32	208.56	209.00	-1	20,767	0.00%
2021/01/04	9	189.39	27.2	195.37	200.00	-18.2	20,315	-0.09%
2020/12/31	12	183.04	10	182.10	182.00	2	20,417	0.01%
2020/12/30	4	177.63	7	177.86	178.00	-3	20,352	-0.01%
2020/12/29	8	173.94	11.1	174.05	175.00	-3.1	20,296	-0.02%
2020/12/28	4	170.00	3	170.83	173.50	1	20,363	0.00%
2020/12/25	4	169.63	0	0.00	168.50	4	20,484	0.02%
2020/12/24	7	174.07	3	174.33	171.50	4	20,704	0.02%
2020/12/23	7	176.14	8	176.44	176.50	-1	21,025	0.00%
2020/12/22	12.1	172.02	4.3	171.63	170.00	7.8	21,244	0.04%
2020/12/21	6	170.25	7	172.43	177.00	-1	21,463	0.00%
2020/12/18	12	173.33	11	174.59	173.00	1	21,402	0.00%
2020/12/17	18	176.89	18.1	176.17	176.50	-0.1	21,487	0.00%
2020/12/16	20	178.75	18	177.69	176.50	2	21,308	0.01%
2020/12/15	30	179.18	13	180.62	174.50	17	21,169	0.08%
2020/12/14	18.1	179.90	25	181.56	186.00	-6.9	21,176	-0.03%
2020/12/11	25	183.06	22	185.08	173.50	3	21,227	0.01%
2020/12/10	3.1	176.35	8	176.13	178.00	-4.9	20,892	-0.02%
2020/12/09	15	177.57	4	177.38	177.00	11	20,964	0.05%
2020/12/08	33	177.88	35	176.86	180.00	-2	21,114	-0.01%
2020/12/07	12	173.83	8	175.63	172.50	4	21,181	0.02%
2020/12/04	25	172.20	19	172.47	169.50	6	21,257	0.03%
2020/12/03	14.1	172.11	14	170.79	172.00	0.1	21,423	0.00%
2020/12/02	21	178.60	20	177.48	177.50	1	21,593	0.00%
2020/12/01	15	178.73	18	174.64	175.00	-3	21,832	-0.01%
2020/11/30	16	177.25	16	178.97	181.00	0	22,146	0.00%
2020/11/27	18	171.08	10	171.10	171.00	8	22,106	0.04%
2020/11/26	9	158.50	15	159.40	165.00	-6	21,958	-0.03%
2020/11/25	41	155.96	43	153.44	150.00	-2	21,831	-0.01%
2020/11/24	24	148.08	31	148.98	152.50	-7	21,510	-0.03%
2020/11/23	8	140.25	6	142.17	139.00	2	21,122	0.01%
2020/11/20	1	136.50	0	0.00	138.00	1	21,154	0.00%
2020/11/19	3	137.67	1	138.00	136.50	2	21,594	0.01%
2020/11/18	21	141.21	19	141.34	140.50	2	22,024	0.01%
2020/11/17	27	143.61	28	143.14	144.00	-1	22,546	0.00%
2020/11/16	15	136.40	19	134.87	134.50	-4	22,619	-0.02%
2020/11/13	3	133.17	3	133.67	133.50	0	23,023	0.00%
2020/11/12	6	131.75	4	131.75	133.00	2	23,372	0.01%
2020/11/11	26	133.31	28	131.27	130.00	-2	24,230	-0.01%
2020/11/10	30	129.63	34	130.37	131.00	-4	24,580	-0.02%
2020/11/09	16	127.53	16	127.81	125.50	0	24,922	0.00%
2020/11/06	21	129.60	32	128.59	126.50	-11	25,163	-0.04%
2020/11/05	22	127.45	21	127.40	127.50	1	25,319	0.00%
2020/11/04	23	123.35	39	124.67	125.50	-16	25,317	-0.06%
2020/11/03	17	116.62	18	117.50	118.00	-1	24,845	0.00%
2020/11/02	17	114.12	22.1	115.76	116.50	-5.1	25,018	-0.02%
2020/10/30	12	114.54	14	114.68	115.50	-2	25,649	-0.01%
2020/10/29	12.1	113.30	22	111.89	114.50	-9.9	25,690	-0.04%
2020/10/28	33	112.98	15	112.07	111.00	18	25,271	0.07%
2020/10/27	6	117.75	5	118.90	121.00	1	24,968	0.00%
2020/10/26	16	119.38	15	119.30	119.00	1	25,251	0.00%
2020/10/23	16	120.56	14	119.93	121.00	2	25,337	0.01%
2020/10/22	32	122.27	26	123.04	121.50	6	25,415	0.02%
2020/10/21	42	130.70	28	127.14	125.50	14	25,266	0.06%
2020/10/20	27	126.96	28	128.21	130.00	-1	25,065	0.00%
2020/10/19	14	126.79	17	126.65	126.50	-3	25,132	-0.01%
2020/10/16	5	126.70	6	127.42	124.50	-1	25,702	0.00%
2020/10/15	37	127.97	35	128.10	128.00	2	25,721	0.01%
2020/10/14	6	126.08	7	126.21	127.50	-1	25,500	0.00%
2020/10/13	2	122.25	1	123.00	123.00	1	25,389	0.00%
2020/10/12	7	126.00	6	126.75	124.50	1	25,464	0.00%
2020/10/08	22	126.30	21	125.95	127.00	1	25,504	0.00%
2020/10/07	5	120.40	3	121.17	121.50	2	25,230	0.01%
2020/10/06	7	121.43	10	121.95	121.50	-3	25,325	-0.01%
2020/10/05	7	118.36	7	118.93	119.50	0	25,291	0.00%
2020/09/30	7	117.29	8	117.88	118.00	-1	25,190	0.00%
2020/09/29	10	119.30	6	119.42	116.00	4	25,088	0.02%
2020/09/28	43	120.10	43	117.60	120.50	0	24,889	0.00%
2020/09/25	6	119.08	1	123.00	113.00	5	24,582	0.02%
2020/09/24	8	122.75	6	120.75	119.50	2	24,484	0.01%
2020/09/23	6	127.33	5	127.50	128.00	1	24,310	0.00%
2020/09/22	4	128.00	3	128.50	127.00	1	24,831	0.00%
2020/09/21	3	132.83	1	130.50	130.00	2	24,943	0.01%
2020/09/18	0	0.00	1	135.00	134.50	-1	24,915	0.00%
2020/09/17	7	134.57	10	135.00	136.00	-3	24,892	-0.01%
2020/09/16	15	133.40	19	133.21	133.00	-4	24,713	-0.02%
2020/09/15	18	131.47	22	132.23	129.50	-4	24,499	-0.02%
2020/09/14	2	125.50	0	0.00	125.50	2	24,093	0.01%
2020/09/11	12	123.21	13	123.35	123.00	-1	24,262	0.00%
2020/09/10	9	129.56	6	130.33	126.00	3	24,201	0.01%
2020/09/09	22	127.50	23	127.80	132.00	-1	24,286	0.00%
2020/09/08	11	130.32	10	130.50	128.00	1	24,190	0.00%
2020/09/07	13	133.58	10	135.20	126.50	3	24,242	0.01%
2020/09/04	25	136.76	28	135.89	136.50	-3	24,763	-0.01%
2020/09/03	10	138.45	23	138.22	138.00	-13	25,002	-0.05%
2020/09/02	13	132.77	13	132.62	131.00	0	24,461	0.00%
2020/09/01	11	126.68	11	127.45	132.50	0	23,928	0.00%
2020/08/31	9	122.33	9	122.44	120.50	0	23,549	0.00%
2020/08/28	9	124.89	9	126.44	123.00	0	23,383	0.00%
2020/08/27	10	131.20	8.1	131.29	129.00	1.9	23,254	0.01%
2020/08/26	13	131.00	14	130.64	131.00	-1	23,598	0.00%
2020/08/25	33	130.38	33	130.82	129.00	0	23,887	0.00%
2020/08/24	26	132.96	8	134.06	132.00	18	23,450	0.08%
2020/08/21	33	136.53	42	136.30	140.50	-9	23,067	-0.04%
2020/08/20	8	130.31	3	134.00	128.00	5	22,561	0.02%
2020/08/19	30	143.13	29	142.24	142.00	1	22,319	0.00%
2020/08/18	18	140.28	17	140.71	138.50	1	22,087	0.00%
2020/08/17	163.1	144.47	160	144.32	138.50	3.1	22,089	0.01%	大買/大賣/
2020/08/14	26	135.37	34	135.96	144.00	-8	21,462	-0.04%
2020/08/13	43	134.36	42.1	133.58	131.00	1	21,254	0.00%
2020/08/12	14	127.21	20.1	126.96	129.00	-6.1	21,126	-0.03%
2020/08/11	18	117.53	15	117.63	117.50	3	20,834	0.01%
2020/08/10	17	118.12	17.2	118.52	120.00	-0.2	20,473	0.00%
2020/08/07	14	115.43	11.1	116.12	113.50	2.9	20,183	0.01%
2020/08/06	11	117.50	16	117.16	118.50	-5	20,065	-0.02%
2020/08/05	28	116.68	21.5	116.81	116.00	6.5	19,961	0.03%
2020/08/04	14	107.00	18	108.14	111.50	-4	19,411	-0.02%
2020/08/03	15	102.93	20	103.65	101.50	-5	19,281	-0.03%
2020/07/31	26.1	100.73	20	99.92	100.00	6.1	19,193	0.03%
2020/07/30	43.5	98.53	41	99.33	100.00	2.5	19,020	0.01%
2020/07/29	6	94.45	5	94.34	94.60	1	18,671	0.01%
2020/07/28	24	97.23	23	97.42	96.10	1	18,568	0.01%
2020/07/27	14	94.21	19.4	93.92	94.40	-5.4	18,413	-0.03%
2020/07/24	9	94.03	14	92.72	92.30	-5	18,529	-0.03%
2020/07/23	30	96.86	26	96.01	96.00	4	18,691	0.02%
2020/07/22	100	95.17	99	95.93	96.50	1	18,608	0.01%
2020/07/21	2	88.40	12	88.69	89.80	-10	17,942	-0.06%
2020/07/20	4	80.43	5	80.40	81.70	-1	18,263	-0.01%
2020/07/17	6	81.00	7	80.97	79.80	-1	18,346	-0.01%
2020/07/16	17	81.94	19	81.84	81.80	-2	18,413	-0.01%
2020/07/15	17	81.84	22	81.46	80.50	-5	18,412	-0.03%
2020/07/14	17	80.52	13	80.72	79.00	4	18,485	0.02%
2020/07/13	13	81.32	10	81.49	82.70	3	18,653	0.02%
2020/07/10	5	82.82	4	83.05	82.70	1	18,846	0.01%
2020/07/09	11	87.32	7	87.40	86.10	4	19,015	0.02%
2020/07/08	20	88.06	18	88.23	88.10	2	19,258	0.01%
2020/07/07	30	86.60	27	87.10	85.40	3	19,298	0.02%
2020/07/06	12	86.95	13	87.14	86.50	-1	19,317	-0.01%
2020/07/03	21	84.80	28	84.44	84.30	-7	19,427	-0.04%
2020/07/02	26	80.52	26	80.20	81.90	0	19,400	0.00%
2020/07/01	62	80.82	62	81.08	78.40	0	19,314	0.00%
2020/06/30	18	77.59	32	78.21	79.30	-14	18,858	-0.07%
2020/06/29	35	72.72	40	72.34	72.10	-5	18,765	-0.03%
2020/06/24	7	71.54	20	71.57	72.10	-13	18,843	-0.07%
2020/06/23	23	71.67	25	70.93	70.50	-2	19,099	-0.01%
2020/06/22	19	72.22	13	72.35	72.50	6	19,195	0.03%
2020/06/19	3	69.47	4	69.43	69.60	-1	19,083	-0.01%
2020/06/18	27	69.06	31	69.14	69.40	-4	19,140	-0.02%
2020/06/17	10	67.78	13	67.45	67.80	-3	18,947	-0.02%
2020/06/16	21	66.70	25	67.16	66.50	-4	18,966	-0.02%
2020/06/15	14	64.61	14.4	64.33	63.30	-0.4	18,702	0.00%
2020/06/12	39	64.63	40	65.06	65.40	-1	18,726	-0.01%
2020/06/11	43	67.34	47	67.17	65.90	-4	18,425	-0.02%
2020/06/10	11	62.33	97	64.26	65.30	-86	17,466	-0.49%
2020/06/09	1	60.30	0	0.00	59.40	1	16,885	0.01%
2020/06/08	19	59.73	2	59.70	59.50	17	16,932	0.10%
2020/06/05	14	60.74	33	60.73	60.40	-19	16,913	-0.11%
2020/06/04	19	59.54	18	59.70	59.10	1	16,812	0.01%
2020/06/03	19	59.50	13	59.25	59.40	6	16,950	0.04%
2020/06/02	44	60.70	37	60.15	59.70	7	16,883	0.04%
2020/06/01	34	58.87	25	59.77	60.30	9	16,561	0.05%
2020/05/29	1	56.00	5	55.94	56.00	-4	16,149	-0.02%
2020/05/28	4	56.15	8	55.74	55.00	-4	16,444	-0.02%
2020/05/27	3	56.63	6	56.22	56.00	-3	16,532	-0.02%
2020/05/26	33	56.46	22	56.45	56.20	11	16,481	0.07%
2020/05/25	27	54.97	11	55.08	54.70	16	16,235	0.10%
2020/05/22	23	54.94	10	55.66	54.10	13	16,085	0.08%
2020/05/21	28	59.39	10	59.24	58.70	18	15,936	0.11%
2020/05/20	15	58.63	15	58.52	57.80	0	16,305	0.00%
2020/05/19	70	59.91	6	58.60	58.50	64	16,013	0.40%
2020/05/18	44	63.39	1	66.40	63.00	43	15,354	0.28%
2020/05/15	16	70.50	11	70.12	69.90	5	15,233	0.03%
2020/05/14	2	70.85	0	0.00	70.50	2	15,197	0.01%
2020/05/13	25	73.07	16	73.50	72.80	9	15,197	0.06%
2020/05/12	5	73.34	1	75.20	71.80	4	15,159	0.03%
2020/05/11	17	74.80	20	74.12	75.20	-3	15,088	-0.02%
2020/05/08	9	70.86	8	71.53	71.30	1	14,939	0.01%
2020/05/07	12	69.91	10	69.50	69.50	2	14,955	0.01%
2020/05/05	2	70.50	1	70.40	69.80	1	14,850	0.01%
2020/05/04	5	69.72	6	70.08	70.50	-1	14,777	-0.01%
2020/04/30	3	72.07	3	72.53	71.30	0	14,741	0.00%
2020/04/29	17	71.81	28	72.26	72.00	-11	14,677	-0.07%
2020/04/28	33	69.47	30	69.90	70.50	3	14,493	0.02%
2020/04/27	7	67.51	6	67.77	67.60	1	14,229	0.01%
2020/04/24	2	67.25	3.1	67.11	67.50	-1.1	14,120	-0.01%
2020/04/23	45	67.36	72	67.63	68.10	-27	14,001	-0.19%
2020/04/22	13	64.18	13	64.88	65.40	0	13,543	0.00%
2020/04/21	26	64.70	43	63.83	64.60	-17	13,417	-0.13%
2020/04/20	10	65.20	9	65.60	65.70	1	13,386	0.01%
2020/04/17	62	65.49	66	66.02	64.50	-4	13,446	-0.03%
2020/04/16	62	64.66	98	63.76	65.00	-36	13,214	-0.27%
2020/04/15	36	63.75	10	64.33	62.10	26	12,910	0.20%
2020/04/14	8	60.39	34	60.53	62.10	-26	12,508	-0.21%
2020/04/13	32	57.24	79	56.62	56.50	-47	12,269	-0.38%
2020/04/10	27	53.45	13	53.19	53.70	14	11,965	0.12%
2020/04/09	10	53.13	5	52.54	52.00	5	11,825	0.04%
2020/04/08	28	53.04	6	53.63	53.40	22	11,714	0.19%
2020/04/07	27	55.39	9	55.34	53.40	18	11,489	0.16%
2020/04/06	7	53.46	7	53.67	54.30	0	11,222	0.00%
2020/04/01	18	54.33	26	54.25	53.80	-8	11,126	-0.07%
2020/03/31	10	54.71	23	54.32	55.00	-13	10,938	-0.12%
2020/03/30	29	51.19	10	51.81	52.40	19	10,584	0.18%
2020/03/27	31	49.58	27	49.87	50.40	4	10,329	0.04%
2020/03/26	38	45.37	58	46.38	47.00	-20	9,955	-0.20%
2020/03/25	1	42.55	11	42.55	43.65	-10	9,663	-0.10%
2020/03/24	4	39.90	7	40.09	39.70	-3	9,510	-0.03%
2020/03/23	11	39.25	2	40.00	38.70	9	9,309	0.10%
2020/03/20	33	43.75	11	45.40	43.00	22	9,177	0.24%
2020/03/19	7	43.85	4	45.15	42.85	3	8,913	0.03%
2020/03/18	10	47.46	12	47.43	47.60	-2	8,805	-0.02%
2020/03/17	7	44.86	15	44.67	44.70	-8	8,584	-0.09%
2020/03/16	5	45.88	4	46.71	43.70	1	8,501	0.01%
2020/03/13	5	44.48	4	45.01	46.70	1	8,509	0.01%
2020/03/12	10	51.30	6	51.76	49.00	4	8,368	0.05%
2020/03/11	6	54.33	1	53.80	54.20	5	8,281	0.06%
2020/03/10	7	55.11	6	55.10	56.00	1	8,218	0.01%
2020/03/09	14	56.39	7	56.81	55.00	7	8,085	0.09%
2020/03/06	4	56.63	23	57.21	57.40	-19	7,895	-0.24%
2020/03/05	25	57.46	13	57.63	56.10	12	7,883	0.15%
2020/03/04	13	55.85	21	56.26	56.20	-8	7,683	-0.10%
2020/03/03	26	55.93	25	57.04	55.50	1	7,573	0.01%
2020/03/02	10	55.41	11	55.40	56.00	-1	7,183	-0.01%
2020/02/27	13	55.36	24	53.86	53.00	-11	6,883	-0.16%
2020/02/26	23	55.49	22	55.50	55.20	1	6,724	0.01%
2020/02/25	35	56.08	18	55.62	55.30	17	6,595	0.26%
2020/02/24	53	56.35	50	55.80	56.90	3	6,535	0.05%
2020/02/21	19	54.18	18	54.14	55.80	1	6,145	0.02%
2020/02/20	20	50.21	22	50.27	50.80	-2	5,405	-0.04%
2020/02/19	1	48.05	6	48.11	48.55	-5	5,207	-0.10%
2020/02/17	3	47.00	0	47.20	47.00	3	5,213	0.06%
2020/02/14	7	47.64	2	48.13	47.70	5	5,196	0.10%
2020/02/13	1	47.70	6	47.17	47.50	-5	5,273	-0.09%
2020/02/12	1	46.60	16	46.34	47.00	-15	5,269	-0.28%
2020/02/11	1	45.05	1	44.90	45.05	0	5,299	0.00%
2020/02/10	11	42.42	5	41.84	42.90	6	5,307	0.11%
2020/02/06	6	45.92	5	46.00	46.00	1	5,311	0.02%
2020/02/05	1	44.70	1	43.80	43.80	0	5,383	0.00%
2020/02/04	2	44.75	8	44.79	44.50	-6	5,538	-0.11%
2020/02/03	5	42.75	0	0.00	42.75	5	5,597	0.09%
2020/01/31	1	44.40	20	42.93	43.80	-19	5,751	-0.33%
2020/01/30	0	0.00	1	45.55	44.85	-1	6,035	-0.02%
2020/01/20	2	50.00	3	49.90	49.80	-1	6,094	-0.02%
2020/01/16	0	0.00	6	50.00	49.85	-6	6,636	-0.09%
2020/01/15	0	0.00	1	49.85	49.90	-1	7,050	-0.01%
2020/01/14	8	50.08	7	50.00	50.20	1	7,827	0.01%
2020/01/13	36	49.83	19	49.39	50.00	17	7,701	0.22%
2020/01/10	1	46.30	3	46.62	46.75	-2	7,519	-0.03%
2020/01/09	1	45.65	5	46.00	45.40	-4	7,519	-0.05%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/07	1	45.30	1	45.35	45.40	0	7,872	0.00%
2020/01/06	3	45.03	10	45.20	44.55	-7	7,947	-0.09%
2020/01/03	0	0.00	2	46.73	46.65	-2	7,980	-0.03%
2020/01/02	4	47.78	1	46.75	47.90	3	8,196	0.04%
2019/12/31	5	46.00	2	45.95	45.95	3	8,441	0.04%
2019/12/30	3	46.23	0	0.00	45.90	3	8,587	0.03%
2019/12/26	6	47.42	0	0.00	47.20	6	8,661	0.07%
2019/12/25	0	0.00	1	47.45	47.95	-1	8,780	-0.01%
2019/12/24	1	47.85	0	0.00	47.50	1	8,993	0.01%
2019/12/23	6	47.60	10	47.70	47.60	-4	9,246	-0.04%
2019/12/20	0	0.00	1	49.25	49.00	-1	9,397	-0.01%
2019/12/18	1	49.05	0	0.00	49.20	1	9,811	0.01%
2019/12/17	18	49.71	7	49.68	49.60	11	9,939	0.11%
2019/12/16	1	47.90	0	0.00	49.15	1	10,171	0.01%
2019/12/13	7	47.88	3	47.55	47.85	4	10,535	0.04%
2019/12/12	6	48.90	0	0.00	48.40	6	10,989	0.05%
2019/12/11	5	48.95	4	48.96	48.95	1	11,710	0.01%
2019/12/10	5	48.48	0	0.00	48.50	5	11,984	0.04%
2019/12/09	1	50.60	2	50.45	50.20	-1	11,918	-0.01%
2019/12/06	2	50.50	4	51.05	50.70	-2	11,936	-0.02%
2019/12/05	6	50.11	3	50.70	49.90	3	11,961	0.03%
2019/12/03	0	0.00	10	49.58	50.20	-10	12,467	-0.08%
2019/12/02	12	48.72	0	0.00	48.60	12	12,507	0.10%
2019/11/29	0	0.00	2	51.70	51.20	-2	12,596	-0.02%
2019/11/28	3	51.83	1	52.20	52.20	2	12,651	0.02%
2019/11/27	1	51.40	6	51.65	51.20	-5	12,683	-0.04%
2019/11/26	0	0.00	5	51.30	51.20	-5	12,715	-0.04%
2019/11/21	6	51.23	0	0.00	51.40	6	12,883	0.05%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/19	3	54.47	4	54.00	54.00	-1	12,980	-0.01%
2019/11/18	1	53.80	5	54.00	54.50	-4	12,994	-0.03%
2019/11/15	4	53.35	6	54.18	53.40	-2	13,092	-0.02%
2019/11/14	7	53.11	1	53.20	53.00	6	13,072	0.05%
2019/11/13	0	0.00	4	54.40	54.00	-4	13,100	-0.03%
2019/11/12	4	53.33	2	54.65	55.00	2	13,217	0.02%
2019/11/11	3	53.63	5	54.10	52.70	-2	13,274	-0.02%
2019/11/08	3	54.20	3	54.50	53.60	0	13,208	0.00%
2019/11/07	3	53.17	31	54.11	54.90	-28	13,135	-0.21%
2019/11/06	6	53.92	7	54.46	53.80	-1	13,146	-0.01%
2019/11/05	4	55.13	5	55.34	55.20	-1	13,168	-0.01%
2019/11/04	0	0.00	2	54.30	54.70	-2	13,186	-0.02%
2019/11/01	21	54.68	1	54.40	54.20	20	13,132	0.15%
2019/10/31	6	55.87	3	56.20	55.40	3	13,108	0.02%
2019/10/30	18	56.84	8	56.91	56.10	10	13,141	0.08%
2019/10/29	3	57.00	8	57.21	56.50	-5	12,960	-0.04%
2019/10/28	7	57.16	16	56.48	56.50	-9	12,829	-0.07%
2019/10/25	0	0.00	50	56.94	56.60	-50	12,785	-0.39%
2019/10/24	55	56.92	10	56.67	57.70	45	12,690	0.35%
2019/10/23	44	56.30	32	56.46	55.30	12	12,416	0.10%
2019/10/22	33	53.77	128	54.38	55.90	-95	12,379	-0.77%	大賣/
2019/10/21	0	0.00	1	51.00	50.90	-1	11,771	-0.01%
2019/10/18	1	51.70	0	0.00	51.30	1	11,965	0.01%
2019/10/17	4	51.30	2	51.20	51.20	2	12,250	0.02%
2019/10/16	17	52.68	2	51.35	50.90	15	12,597	0.12%
2019/10/15	1	50.80	10	52.00	51.90	-9	12,432	-0.07%
2019/10/14	0	0.00	1	50.80	51.00	-1	12,356	-0.01%
2019/10/09	3	49.33	2	49.28	49.00	1	12,257	0.01%
2019/10/08	5	50.10	2	49.93	49.00	3	12,218	0.02%
2019/10/07	16	51.83	9	51.83	52.00	7	12,094	0.06%
2019/10/04	2	50.90	2	50.00	50.40	0	11,927	0.00%
2019/10/03	0	0.00	1	49.60	50.40	-1	11,969	-0.01%
2019/10/02	1	49.50	0	0.00	50.20	1	11,948	0.01%
2019/10/01	3	49.73	2	49.25	49.35	1	11,880	0.01%
2019/09/27	6	49.98	7	49.63	50.60	-1	11,792	-0.01%
2019/09/26	3	51.03	2	50.65	50.00	1	11,732	0.01%
2019/09/25	97	50.00	5	50.01	49.80	92	11,662	0.79%
2019/09/24	4	50.70	9	50.57	50.20	-5	11,747	-0.04%
2019/09/23	14	51.47	6	50.82	50.50	8	11,671	0.07%
2019/09/19	4	50.48	15	49.77	49.90	-11	11,494	-0.10%
2019/09/18	16	49.03	10	49.37	49.85	6	11,286	0.05%
2019/09/17	15	47.37	44	47.90	48.80	-29	10,971	-0.26%
2019/09/16	39	46.97	11	47.16	47.30	28	10,652	0.26%
2019/09/12	3	42.52	101	43.05	43.80	-98	10,271	-0.95%	大賣/
2019/09/11	5	41.50	0	0.00	41.35	5	10,460	0.05%
2019/09/10	11	41.66	26	41.29	41.55	-15	10,575	-0.14%
2019/09/09	7	41.42	0	0.00	41.05	7	10,795	0.06%
2019/09/06	13	42.08	7	42.43	42.10	6	10,828	0.06%
2019/09/05	47	43.07	9	43.06	42.80	38	10,905	0.35%
2019/09/04	5	41.45	6	41.55	42.00	-1	11,021	-0.01%
2019/09/03	22	42.32	27	41.26	40.75	-5	11,207	-0.04%
2019/09/02	2	41.15	2	41.35	41.50	0	11,119	0.00%
2019/08/30	0	0.00	2	40.60	40.30	-2	11,103	-0.02%
2019/08/29	2	40.05	1	39.85	39.85	1	11,137	0.01%
2019/08/28	2	39.10	6	38.93	39.00	-4	11,226	-0.04%
2019/08/27	2	39.45	2	39.53	38.90	0	11,287	0.00%
2019/08/26	3	39.65	0	0.00	39.00	3	11,364	0.03%
2019/08/23	0	0.00	2	42.35	41.70	-2	11,441	-0.02%
2019/08/22	4	42.55	3	42.27	42.10	1	11,611	0.01%
2019/08/21	1	41.50	0	0.00	41.65	1	11,657	0.01%
2019/08/20	4	41.95	5.1	42.15	41.30	-1.1	11,863	-0.01%
2019/08/19	5	41.77	9	41.72	41.45	-4	12,021	-0.03%
2019/08/16	3	41.77	10	42.10	41.60	-7	12,307	-0.06%
2019/08/15	18	40.98	10	41.22	41.85	8	12,377	0.06%
2019/08/14	9	41.49	14	42.16	41.10	-5	12,382	-0.04%
2019/08/13	2	39.80	3	40.20	40.20	-1	12,351	-0.01%
2019/08/12	10	40.62	4	40.43	40.55	6	12,470	0.05%
2019/08/08	6	39.40	0	0.00	39.80	6	12,449	0.05%
2019/08/07	2	39.05	11	39.52	38.20	-9	12,443	-0.07%
2019/08/06	6	37.98	5	39.30	39.75	1	12,402	0.01%
2019/08/05	14	39.05	3	39.30	38.25	11	12,331	0.09%
2019/08/02	6	38.90	0	0.00	40.00	6	12,357	0.05%
2019/08/01	13	41.10	0	0.00	40.85	13	12,300	0.11%
2019/07/31	1	42.25	1	42.50	42.50	0	12,306	0.00%
2019/07/30	25	42.48	10	41.40	42.00	15	12,355	0.12%
2019/07/29	28	44.49	1	44.70	43.80	27	12,241	0.22%
2019/07/26	1	43.85	1	44.00	44.25	0	12,174	0.00%
2019/07/25	1	44.50	19	44.20	44.40	-18	12,142	-0.15%
2019/07/24	31	43.64	41	43.77	45.00	-10	12,018	-0.08%
2019/07/23	21	41.76	34	41.82	41.75	-13	11,824	-0.11%
2019/07/22	29	41.49	3	41.50	41.70	26	11,745	0.22%
2019/07/19	36	40.97	34	40.83	41.00	2	11,591	0.02%
2019/07/18	46	40.10	42	40.48	39.80	4	11,394	0.04%
2019/07/17	3	39.57	24	39.71	39.25	-21	11,135	-0.19%
2019/07/16	1	39.65	0	0.00	39.65	1	11,312	0.01%
2019/07/15	0	0.00	1	39.15	39.50	-1	11,537	-0.01%
2019/07/12	0	0.00	2	39.40	39.60	-2	11,601	-0.02%
2019/07/11	11	39.90	20	39.53	39.70	-9	11,686	-0.08%
2019/07/10	8	38.26	9	38.42	38.65	-1	11,659	-0.01%
2019/07/09	25	38.61	4	37.73	37.60	21	11,532	0.18%
2019/07/08	4	40.74	2	41.05	40.40	2	11,434	0.02%
2019/07/05	0	0.00	3	41.80	41.70	-3	11,450	-0.03%
2019/07/04	14	42.48	6	42.32	41.55	8	11,545	0.07%
2019/07/03	4	41.44	1	42.65	41.65	3	11,665	0.03%
2019/07/02	2	43.40	3	43.07	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	27	43.07	43.25	-27	11,679	-0.23%
2019/06/28	2	39.80	7	39.70	39.35	-5	11,664	-0.04%
2019/06/27	24	39.70	7	39.81	39.55	17	11,856	0.14%
2019/06/26	1	38.70	2	38.65	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	3	38.37	38.50	-3	12,158	-0.02%
2019/06/24	2	38.78	1	38.80	39.10	1	12,282	0.01%
2019/06/21	33	39.15	78	39.19	38.20	-45	12,487	-0.36%
2019/06/20	38	38.70	1	39.10	38.70	37	12,545	0.29%
2019/06/19	8	38.98	7	39.05	39.35	1	12,462	0.01%
2019/06/18	22	35.74	23	36.05	36.15	-1	12,064	-0.01%
2019/06/17	14	37.25	3	37.48	36.95	11	12,255	0.09%
2019/06/14	0	0.00	1	36.55	36.50	-1	12,161	-0.01%
2019/06/13	13	37.30	2	36.95	37.35	11	12,247	0.09%
2019/06/12	87	37.65	91	37.74	37.75	-4	12,018	-0.03%
2019/06/11	10	36.33	16	37.24	37.50	-6	11,473	-0.05%
2019/06/10	11	32.23	3	33.92	34.10	8	11,177	0.07%
2019/06/04	1	33.55	4	32.89	32.55	-3	10,954	-0.03%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.35	3	32.90	32.70	0	10,794	0.00%
2019/05/30	3	32.13	3	32.12	32.00	0	10,711	0.00%
2019/05/29	1	29.30	0	0.00	31.55	1	10,536	0.01%
2019/05/28	5	30.53	3	30.62	30.35	2	10,470	0.02%
2019/05/27	13	30.32	10	30.10	29.80	3	10,423	0.03%
2019/05/24	3	32.02	5	32.49	31.25	-2	10,197	-0.02%
2019/05/23	26	33.44	12	33.54	32.75	14	9,939	0.14%
2019/05/22	24	38.40	20	37.18	36.05	4	9,712	0.04%
2019/05/21	13	37.32	14	37.38	38.00	-1	9,665	-0.01%
2019/05/20	11	38.09	10	39.75	38.15	1	9,561	0.01%
2019/05/17	2	43.00	0	0.00	40.60	2	9,478	0.02%
2019/05/16	1	46.80	1	46.10	45.00	0	9,380	0.00%
2019/05/14	1	43.50	1	43.50	43.50	0	9,402	0.00%
2019/05/13	1	45.30	1	44.80	45.00	0	9,449	0.00%
2019/05/10	4	45.34	3	45.60	45.30	1	9,480	0.01%
2019/05/09	1	46.70	0	0.00	46.10	1	9,432	0.01%
2019/05/08	3	48.13	3	48.65	48.70	0	9,379	0.00%
2019/05/07	1	46.10	1	47.40	47.50	0	9,300	0.00%
2019/05/06	1	44.00	0	0.00	43.80	1	9,223	0.01%
2019/05/02	17	46.35	14	46.65	46.50	3	9,231	0.03%
2019/04/30	13	46.65	17	46.37	46.50	-4	9,301	-0.04%
2019/04/29	1	44.75	2	46.00	45.40	-1	9,332	-0.01%
2019/04/26	1	50.70	1	49.85	48.70	0	9,300	0.00%
2019/04/25	2	50.90	1	51.00	51.60	1	9,427	0.01%
2019/04/23	0	0.00	6	52.50	50.60	-6	9,360	-0.06%
2019/04/22	5	53.28	6	53.43	53.80	-1	9,309	-0.01%
2019/04/19	2	52.20	4	51.38	52.00	-2	9,170	-0.02%
2019/04/18	1	48.90	5	49.08	48.15	-4	8,936	-0.04%
2019/04/16	2	49.13	3	48.37	48.00	-1	8,901	-0.01%
2019/04/15	1	47.15	0	0.00	47.05	1	8,857	0.01%
2019/04/09	2	47.10	0	0.00	46.55	2	8,890	0.02%
2019/04/08	9	50.44	1	50.70	51.10	8	8,932	0.09%
2019/04/03	1	48.90	4	49.09	49.20	-3	8,974	-0.03%
2019/04/02	1	46.60	5	47.14	48.30	-4	9,024	-0.04%
2019/04/01	6	45.83	2	45.73	45.00	4	8,933	0.04%
2019/03/29	6	45.79	8	45.92	46.60	-2	8,711	-0.02%
2019/03/28	6	45.54	11	45.37	45.80	-5	8,632	-0.06%
2019/03/27	0	0.00	1	42.80	44.00	-1	8,607	-0.01%
2019/03/26	2	42.60	2	41.78	41.50	0	8,614	0.00%
2019/03/22	3	43.08	8	44.06	44.20	-5	8,623	-0.06%
2019/03/21	7	42.57	1	42.55	42.15	6	8,721	0.07%
2019/03/20	2	42.05	12	41.33	42.00	-10	8,977	-0.11%
2019/03/19	0	0.00	5	40.00	39.90	-5	9,202	-0.05%
2019/03/18	9	38.92	5	38.38	39.30	4	9,650	0.04%
2019/03/14	1	37.00	2	36.70	36.90	-1	10,311	-0.01%
2019/03/13	0	0.00	1	36.65	36.30	-1	10,443	-0.01%
2019/03/11	0	0.00	1	36.90	36.70	-1	11,032	-0.01%
2019/03/08	4	36.44	0	0.00	36.30	4	11,377	0.04%
2019/03/07	0	0.00	1	38.45	37.80	-1	11,509	-0.01%
2019/03/06	0	0.00	1	37.90	37.80	-1	11,975	-0.01%
2019/03/05	0	0.00	1	38.70	38.15	-1	12,156	-0.01%
2019/03/04	1	37.65	7	38.14	38.70	-6	12,150	-0.05%
2019/02/27	3	38.03	0	0.00	37.75	3	12,186	0.02%
2019/02/26	7	38.59	1	38.35	38.50	6	12,076	0.05%
2019/02/25	0	0.00	22	37.10	36.80	-22	11,876	-0.19%
2019/02/22	12	36.10	0	0.00	36.05	12	11,864	0.10%
2019/02/21	11	37.02	1	37.00	36.85	10	11,862	0.08%
2019/02/20	4	38.58	4	37.90	37.90	0	11,865	0.00%
2019/02/19	0	0.00	2	38.20	38.30	-2	11,809	-0.02%
2019/02/18	2	38.38	1	37.95	37.50	1	11,865	0.01%
2019/02/15	0	0.00	1	37.70	37.60	-1	12,073	-0.01%
2019/02/14	1	38.30	1	38.10	38.15	0	12,184	0.00%
2019/02/13	0	0.00	1	38.35	38.10	-1	12,103	-0.01%
2019/02/12	4	38.34	3	38.62	39.00	1	12,034	0.01%
2019/02/11	0	0.00	3	36.77	37.25	-3	12,048	-0.02%
2019/01/30	2	36.00	0	0.00	35.95	2	12,073	0.02%
2019/01/28	0	0.00	1	36.45	36.20	-1	12,095	-0.01%
2019/01/24	20	35.70	21	35.93	36.00	-1	12,023	-0.01%
2019/01/22	2	35.68	11	35.02	35.20	-9	11,962	-0.08%
2019/01/18	10	36.28	2	36.63	36.75	8	11,812	0.07%
2019/01/17	0	0.00	2	35.70	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	1	34.50	34.65	-1	11,481	-0.01%
2019/01/11	1	33.40	0	0.00	33.25	1	11,357	0.01%
2019/01/10	0	0.00	5	33.80	34.45	-5	11,243	-0.04%
2019/01/09	11	35.00	5	33.95	33.50	6	11,212	0.05%
2019/01/08	1	35.00	1	34.95	35.20	0	11,047	0.00%
2019/01/07	0	0.00	1	35.15	34.70	-1	10,995	-0.01%
2019/01/04	1	34.15	1	34.35	33.50	0	10,953	0.00%
2019/01/03	1	34.65	2	34.95	34.70	-1	10,943	-0.01%
2018/12/27	3	34.13	2	34.35	33.65	1	10,850	0.01%
2018/12/26	2	34.65	1	35.00	32.80	1	10,677	0.01%
2018/12/25	5	35.88	1	35.65	35.15	4	10,571	0.04%
2018/12/24	0	0.00	2	36.73	37.45	-2	10,361	-0.02%
2018/12/22	1	36.00	1	36.10	35.75	0	10,235	0.00%
2018/12/21	8	35.23	9	35.81	36.30	-1	10,278	-0.01%
2018/12/20	2	35.03	2	35.18	34.80	0	10,098	0.00%
2018/12/19	3	35.67	0	0.00	35.10	3	9,975	0.03%
2018/12/18	1	36.30	1	36.30	36.30	0	9,811	0.00%
2018/12/17	2	37.25	1	36.20	37.35	1	9,706	0.01%
2018/12/14	6	37.11	5	36.25	37.20	1	9,423	0.01%
2018/12/13	7	38.54	18	37.89	37.75	-11	9,117	-0.12%
2018/12/12	5	40.29	3	40.32	39.65	2	8,849	0.02%
2018/12/11	11	38.55	9	39.16	40.00	2	8,632	0.02%
2018/12/10	7	36.98	20	37.30	36.40	-13	8,376	-0.16%
2018/12/07	0	0.00	9	34.87	35.75	-9	8,035	-0.11%
2018/12/06	5	34.10	1	33.90	32.50	4	7,826	0.05%
2018/12/05	0	0.00	15	34.00	34.50	-15	7,775	-0.19%
2018/12/04	9	34.60	14	34.35	34.15	-5	7,604	-0.07%
2018/12/03	10	31.80	13.1	32.48	33.45	-3.1	7,323	-0.04%
2018/11/30	5	30.80	0	0.00	30.45	5	7,115	0.07%
2018/11/29	4	31.54	3	31.25	30.00	1	7,093	0.01%
2018/11/28	0	0.00	72	30.81	31.15	-72	6,655	-1.08%
2018/11/27	72	30.20	0	0.00	30.20	72	6,545	1.10%
2018/11/26	6	30.20	31	31.00	30.00	-25	6,477	-0.39%
2018/11/23	20	29.90	0	0.00	29.80	20	6,370	0.31%
2018/11/21	0	0.00	60	30.45	30.15	-60	6,279	-0.96%
2018/11/20	65	30.15	5	30.10	30.15	60	6,230	0.96%
2018/11/19	5	30.50	5	30.38	31.00	0	6,184	0.00%
2018/11/14	1	33.20	5	33.30	32.90	-4	5,900	-0.07%
2018/11/13	1	30.80	5	30.57	31.10	-4	5,631	-0.07%
2018/11/08	1	30.75	3	30.13	29.70	-2	5,481	-0.04%
2018/11/07	1	28.70	14	29.45	29.60	-13	5,363	-0.24%
2018/11/06	5	26.60	0	0.00	26.95	5	5,306	0.09%
2018/11/05	0	0.00	10	27.41	28.05	-10	5,299	-0.19%
2018/11/02	0	0.00	1	26.10	25.90	-1	5,270	-0.02%
2018/10/31	6	24.50	0	0.00	24.65	6	5,317	0.11%
2018/10/30	2	24.30	3	24.50	24.40	-1	5,287	-0.02%
2018/10/29	0	0.00	2	25.05	25.25	-2	5,216	-0.04%
2018/10/26	2	25.30	2	25.30	25.70	0	5,200	0.00%
2018/10/25	0	0.00	1	26.20	26.00	-1	5,151	-0.02%
2018/10/24	0	0.00	3	26.58	26.95	-3	5,109	-0.06%
2018/10/23	1	25.85	2	25.78	26.00	-1	5,012	-0.02%
2018/10/22	2	24.70	0	0.00	25.50	2	4,940	0.04%
2018/10/19	2	23.93	0	0.00	24.50	2	4,910	0.04%
2018/10/17	2	24.35	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	1	24.60	24.75	-1	4,770	-0.02%
2018/10/15	1	23.90	2	24.25	23.90	-1	4,732	-0.02%
2018/10/11	1	24.00	15	23.96	23.95	-14	4,645	-0.30%
2018/10/09	12	26.81	0	0.00	26.60	12	4,532	0.26%
2018/10/08	2	27.35	0	0.00	26.80	2	4,491	0.04%
2018/10/05	0	0.00	1	28.25	28.80	-1	4,394	-0.02%
2018/10/04	10	29.83	2	30.65	29.70	8	4,309	0.19%
2018/10/03	2	30.80	6	30.96	30.85	-4	4,247	-0.09%
2018/10/02	2	30.10	0	0.00	30.00	2	4,113	0.05%
2018/10/01	10	29.70	1	29.65	30.10	9	4,069	0.22%
2018/09/28	3	29.78	1	30.00	30.05	2	4,025	0.05%
2018/09/27	3	29.15	0	0.00	29.40	3	3,937	0.08%
2018/09/26	4	30.19	21	30.46	29.90	-17	3,854	-0.44%
2018/09/25	4	31.50	3	31.50	31.50	1	3,757	0.03%
2018/09/21	9	31.55	5	31.55	31.15	4	3,712	0.11%
2018/09/20	9	32.78	0	0.00	32.00	9	3,638	0.25%
2018/09/19	3	33.38	2	33.55	32.90	1	3,554	0.03%
2018/09/18	7	33.85	0	0.00	33.00	7	3,551	0.20%
2018/09/17	19	34.32	4	34.85	34.30	15	3,421	0.44%
2018/09/14	6	33.68	7	33.47	34.00	-1	3,060	-0.03%
2018/09/13	12	32.56	17	32.72	32.60	-5	2,683	-0.19%
2018/09/12	2	32.15	2	31.35	31.15	0	2,380	0.00%
2018/09/11	1	32.15	5	32.04	31.30	-4	2,317	-0.17%
2018/09/10	2	31.78	2	31.88	31.35	0	2,210	0.00%
2018/09/06	0	0.00	11	32.00	31.00	-11	2,012	-0.55%
2018/09/05	7	31.55	3	31.83	32.50	4	1,849	0.22%
2018/09/04	3	30.07	2	30.15	30.00	1	1,631	0.06%
2018/09/03	7	30.00	5	28.80	28.60	2	1,556	0.13%
2018/08/27	0	0.00	2	29.40	29.60	-2	1,512	-0.13%
2018/08/24	1	29.40	0	0.00	29.45	1	1,508	0.07%
2018/08/22	2	28.25	0	0.00	28.25	2	1,478	0.14%
2018/08/21	2	27.90	0	0.00	28.15	2	1,472	0.14%
2018/08/17	11	29.90	0	0.00	29.30	11	1,438	0.76%
2018/08/16	0	0.00	3	30.25	30.00	-3	1,431	-0.21%
2018/08/15	5	29.40	6	30.30	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	2	29.65	29.80	-2	1,355	-0.15%
2018/08/13	3	29.47	2	28.80	29.40	1	1,316	0.08%
2018/08/10	0	0.00	2	28.83	28.85	-2	1,263	-0.16%
2018/08/08	0	0.00	1	28.40	28.20	-1	1,163	-0.09%
2018/08/01	0	0.00	1.1	27.24	27.10	-1.1	1,144	-0.10%
2018/07/27	0	0.00	0	26.75	26.75	0	1,157	0.00%
2018/07/17	8	26.44	0	0.00	26.40	8	1,286	0.62%
2018/07/16	1	27.35	0	0.00	26.85	1	1,293	0.08%
2018/07/13	0	0.00	1	27.40	27.20	-1	1,299	-0.08%
2018/07/10	6	26.55	0	0.00	26.55	6	1,352	0.44%
2018/07/09	0	0.00	5	26.70	26.60	-5	1,384	-0.36%
2018/07/06	3	25.80	3	26.25	26.70	0	1,412	0.00%
2018/07/04	0	0.00	2	26.75	26.65	-2	1,441	-0.14%
2018/07/03	1	26.70	0	0.00	26.65	1	1,469	0.07%
2018/07/02	1	28.15	1	28.25	27.95	0	1,467	0.00%
2018/06/28	0	0.00	1	28.20	28.00	-1	1,520	-0.07%
2018/06/27	3	28.30	2	28.58	29.00	1	1,600	0.06%
2018/06/25	1	27.30	2	27.43	27.55	-1	1,730	-0.06%
2018/06/22	0	0.00	1	26.69	26.60	-1	1,796	-0.06%
2018/06/20	1	26.30	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1	27.35	27.05	-1	1,878	-0.05%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/08	0	0.00	1	27.00	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	2	27.33	27.20	-2	2,252	-0.09%
2018/06/04	1	27.00	15	26.64	26.75	-14	2,999	-0.47%
2018/06/01	3	25.35	1	25.35	25.35	2	3,080	0.06%
2018/05/31	3	25.15	7	25.23	25.25	-4	3,302	-0.12%
2018/05/30	2	25.15	4	25.20	25.10	-2	3,561	-0.06%
2018/05/29	2	25.48	1	25.35	25.35	1	3,686	0.03%
2018/05/24	14	26.18	0	0.00	26.30	14	3,823	0.37%
2018/05/22	2	25.65	0	0.00	25.70	2	3,851	0.05%
2018/05/18	0	0.00	1	25.00	25.05	-1	3,832	-0.03%
2018/05/16	0	0.00	1	25.40	25.20	-1	3,820	-0.03%
2018/05/14	1	25.10	0	0.00	25.15	1	3,860	0.03%
2018/05/11	2	25.85	0	0.00	25.70	2	3,844	0.05%
2018/05/08	2	26.30	0	0.00	26.15	2	3,838	0.05%
2018/05/07	0	25.85	0	0.00	25.75	0	3,843	0.00%
2018/05/04	1.6	26.14	0	0.00	26.10	1.6	3,837	0.04%
2018/05/02	1.4	26.73	0	0.00	26.60	1.4	3,838	0.04%
2018/04/25	1	27.35	0	0.00	27.25	1	3,870	0.03%
2018/04/23	1	28.35	0	0.00	28.20	1	3,854	0.03%
2018/04/12	1	30.15	0	0.00	30.35	1	3,892	0.03%
2018/03/30	0	0.00	2	34.30	33.70	-2	3,724	-0.05%
2018/03/29	3	35.37	1	34.65	35.70	2	3,609	0.06%
2018/03/27	0	0.00	1	32.05	32.70	-1	3,386	-0.03%
2018/03/26	1	31.20	1	31.00	31.00	0	3,293	0.00%
2018/03/23	0	0.00	1	30.65	30.65	-1	3,271	-0.03%
2018/03/22	1	32.15	0	0.00	32.00	1	3,247	0.03%
2018/03/20	1	31.75	1	31.90	31.70	0	3,160	0.00%
2018/03/19	1	31.60	0	0.00	31.50	1	3,129	0.03%
2018/03/12	3	33.00	0	0.00	34.50	3	2,799	0.11%
2018/03/08	8	32.69	8	33.35	34.30	0	2,367	0.00%
2018/03/07	5	32.68	9	31.90	31.90	-4	2,037	-0.20%
2018/03/06	5	33.33	3	33.25	33.20	2	1,914	0.10%
2018/03/05	0	0.00	3.2	32.43	32.65	-3.2	1,688	-0.19%
2018/03/02	1	31.20	1	30.50	29.90	0	1,423	0.00%
2018/03/01	0	0.00	2	28.75	30.40	-2	1,289	-0.16%
2018/02/27	0	0.00	4	27.60	27.70	-4	1,189	-0.34%
2018/02/26	0	0.00	11	27.43	27.80	-11	1,165	-0.94%
2018/02/23	3	27.40	4	27.25	27.30	-1	1,141	-0.09%
2018/02/12	1	25.30	0	0.00	25.35	1	1,110	0.09%
2018/02/09	1	24.95	0	0.00	25.10	1	1,123	0.09%
2018/02/08	1	25.50	1	25.45	25.65	0	1,122	0.00%
2018/02/01	0	0.00	1	26.65	26.80	-1	1,173	-0.09%
2018/01/30	0	0.00	2	26.70	26.45	-2	1,263	-0.16%
2018/01/29	0	0.00	1	26.40	26.40	-1	1,255	-0.08%
2018/01/23	1	26.10	0	0.00	26.10	1	1,326	0.08%
2018/01/19	1	26.55	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	26.75	0	0.00	26.70	1	1,615	0.06%
2018/01/12	0	0.00	6	27.91	27.65	-6	1,710	-0.35%
2018/01/05	0	0.00	1	26.60	26.70	-1	1,594	-0.06%