南電 (8046)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	186.00	2	184.75	184.50	-2	2,850	-0.07%
2024/05/02	2.2	182.84	1	182.00	182.50	1.2	2,859	0.04%
2024/04/30	2	187.75	0	0.00	187.00	2	2,855	0.07%
2024/04/26	1	188.00	1	189.50	188.00	0	2,872	0.00%
2024/04/25	4.1	188.86	1	188.50	188.00	3.1	2,880	0.11%
2024/04/24	0.3	194.50	4	193.63	194.50	-3.7	2,849	-0.13%
2024/04/23	6	181.00	5	183.70	185.00	1	2,742	0.04%
2024/04/22	3.1	173.58	5	175.10	174.50	-1.9	2,657	-0.07%
2024/04/19	3	173.67	0	0.00	171.50	3	2,634	0.11%
2024/04/18	0.1	180.00	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	4.2	182.86	1	184.00	181.50	3.2	2,527	0.13%
2024/04/16	1.3	186.60	1	185.00	185.00	0.3	2,493	0.01%
2024/04/15	8.1	193.57	4	190.75	190.50	4.1	2,500	0.16%
2024/04/12	1.1	199.09	3	199.33	199.00	-1.9	2,528	-0.08%
2024/04/11	2	201.50	4	200.25	199.50	-2	2,601	-0.08%
2024/04/10	4	206.63	1	203.00	203.00	3	2,740	0.11%
2024/04/09	1	207.00	2	206.25	206.50	-1	2,765	-0.04%
2024/04/08	2.1	207.23	1	206.50	206.50	1.1	2,794	0.04%
2024/04/03	0	208.00	2	209.75	209.00	-2	2,805	-0.07%
2024/04/02	1.8	209.56	2	208.25	208.00	-0.2	2,809	-0.01%
2024/04/01	2.1	208.50	3	209.33	209.50	-0.9	2,812	-0.03%
2024/03/29	1.1	199.20	1	201.00	200.50	0.1	2,785	0.00%
2024/03/28	6.1	199.66	5	198.40	198.00	1.1	2,778	0.04%
2024/03/27	2	202.75	1	202.00	202.00	1	2,823	0.04%
2024/03/26	3.1	206.10	7	206.57	204.00	-3.9	2,872	-0.14%
2024/03/25	2	210.00	1	209.00	208.50	1	2,937	0.03%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/21	1	213.00	6	214.08	212.00	-5	3,036	-0.16%
2024/03/20	6.1	211.89	5	212.30	212.50	1.1	3,096	0.04%
2024/03/19	3	210.50	6	209.83	211.50	-3	3,104	-0.10%
2024/03/18	0	0.00	9	208.44	211.00	-9	3,115	-0.29%
2024/03/15	5.1	202.71	1	202.00	202.00	4.1	3,110	0.13%
2024/03/14	2	202.75	3	205.33	206.00	-1	3,108	-0.03%
2024/03/13	8	208.81	1.1	203.71	203.00	7	3,126	0.22%
2024/03/12	0.1	209.00	3	208.83	209.00	-3	3,128	-0.09%
2024/03/11	10	206.80	1.2	207.50	207.50	8.8	3,199	0.28%
2024/03/08	2.1	205.50	4	206.38	206.50	-1.9	3,322	-0.06%
2024/03/07	5	205.50	2	203.50	203.50	3	3,378	0.09%
2024/03/06	5	206.10	7.3	207.99	206.00	-2.3	3,388	-0.07%
2024/03/05	2	210.25	0	0.00	210.00	2	3,400	0.06%
2024/03/04	3.1	209.34	4	209.13	209.00	-0.9	3,442	-0.03%
2024/03/01	2.1	213.14	1	212.00	210.50	1.1	3,459	0.03%
2024/02/29	11	209.82	1.7	209.94	211.50	9.4	3,458	0.27%
2024/02/27	4	215.25	4.1	212.49	210.50	-0.1	3,424	0.00%
2024/02/26	1	223.00	1	221.00	221.00	0	3,357	0.00%
2024/02/23	4.1	223.99	3	223.00	221.50	1.1	3,390	0.03%
2024/02/22	1.1	225.05	1	225.00	225.00	0.1	3,425	0.00%
2024/02/21	1.1	228.48	1	229.50	228.00	0.1	3,411	0.00%
2024/02/20	2	230.25	2	230.75	229.50	0	3,414	0.00%
2024/02/19	6	230.83	4	231.50	230.50	2	3,454	0.06%
2024/02/16	1	225.00	1	226.50	228.00	0	3,462	0.00%
2024/02/15	2	222.50	2	223.75	224.50	0	3,465	0.00%
2024/02/05	0	0.00	1	225.50	225.50	-1	3,451	-0.03%
2024/02/02	2	226.75	3	227.67	227.50	-1	3,491	-0.03%
2024/02/01	1.1	225.05	1	226.00	226.50	0.1	3,533	0.00%
2024/01/31	2	227.50	1	227.00	227.00	1	3,579	0.03%
2024/01/30	2.1	228.73	0	0.00	227.00	2.1	3,603	0.06%
2024/01/29	3	228.33	0	0.00	228.00	3	3,628	0.08%
2024/01/26	0.1	224.50	1	225.00	225.00	-0.9	3,738	-0.02%
2024/01/25	0.1	224.50	3	225.00	224.50	-2.9	3,778	-0.08%
2024/01/24	3.3	225.98	0	0.00	225.50	3.3	3,781	0.09%
2024/01/23	2	227.50	2	227.75	227.50	0	3,825	0.00%
2024/01/22	3	224.83	1	225.50	225.00	2	3,827	0.05%
2024/01/19	5	221.10	2	222.75	221.50	3	3,865	0.08%
2024/01/18	6.1	218.43	4	216.50	216.50	2.1	3,906	0.05%
2024/01/17	8	220.88	1	218.50	218.50	7	3,917	0.18%
2024/01/16	2	223.50	3	222.67	223.50	-1	3,903	-0.03%
2024/01/15	1	229.00	1	225.50	224.00	0	3,890	0.00%
2024/01/12	0	0.00	1	229.50	229.00	-1	3,882	-0.03%
2024/01/10	1	226.50	1	225.50	225.50	0	3,980	0.00%
2024/01/09	10	226.05	3	226.50	226.00	7	3,991	0.18%
2024/01/08	4	225.25	0.3	226.00	224.50	3.7	3,978	0.09%
2024/01/05	5	229.00	0.3	229.00	227.00	4.7	3,914	0.12%
2024/01/04	25.7	233.99	2	235.00	231.00	23.7	3,860	0.61%
2024/01/03	1.1	244.90	0	0.00	243.00	1.1	3,772	0.03%
2024/01/02	3	250.50	0	0.00	250.00	3	3,822	0.08%
2023/12/29	0	0.00	21	250.52	251.50	-21	3,818	-0.55%
2023/12/28	12	247.67	0	0.00	248.00	12	3,827	0.31%
2023/12/27	0	0.00	10	249.50	250.00	-10	3,836	-0.26%
2023/12/26	2.1	247.50	0	0.00	247.50	2.1	3,883	0.05%
2023/12/25	2	242.25	2	246.00	246.00	0	3,936	0.00%
2023/12/22	5	242.90	4	242.00	241.50	1	3,974	0.03%
2023/12/21	2	245.50	1	246.00	244.50	1	3,952	0.03%
2023/12/20	2	245.50	4	246.25	245.50	-2	3,964	-0.05%
2023/12/19	6.1	246.25	2	244.50	244.50	4.1	3,977	0.10%
2023/12/18	8	248.44	1	251.50	251.50	7	3,974	0.18%
2023/12/15	1.2	252.92	3	253.33	252.50	-1.8	4,052	-0.04%
2023/12/14	4	251.00	6	251.17	252.00	-2	4,078	-0.05%
2023/12/13	2.1	248.81	1	249.50	250.00	1.1	4,157	0.03%
2023/12/12	9.1	250.23	1	248.50	248.00	8.1	4,381	0.18%
2023/12/11	2	253.25	3	252.50	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	4	249.13	2	247.25	247.00	2	4,529	0.04%
2023/12/06	28	253.82	20	250.88	249.00	8	4,527	0.18%
2023/12/05	3	251.34	5	251.90	252.50	-2	4,476	-0.04%
2023/12/04	4.1	243.87	5	249.10	250.50	-0.9	4,364	-0.02%
2023/12/01	0.1	250.00	1	249.50	249.50	-0.9	4,269	-0.02%
2023/11/30	1	250.50	1	248.00	248.00	0	4,251	0.00%
2023/11/29	2.1	246.57	3	248.50	251.00	-0.9	4,252	-0.02%
2023/11/28	0	0.00	4	242.13	245.00	-4	4,208	-0.10%
2023/11/27	0	0.00	2	239.25	239.00	-2	4,170	-0.05%
2023/11/24	1	239.00	3	239.50	238.00	-2	4,195	-0.05%
2023/11/22	7.1	238.98	0	0.00	237.00	7.1	4,265	0.17%
2023/11/21	0.1	244.50	9	243.06	242.50	-8.9	4,264	-0.21%
2023/11/17	0.2	237.00	0	0.00	237.00	0.2	4,269	0.01%
2023/11/16	0	0.00	2	238.75	238.50	-2	4,271	-0.05%
2023/11/15	3	235.00	7.2	236.65	235.50	-4.2	4,240	-0.10%
2023/11/14	1	230.50	2	231.50	230.50	-1	4,201	-0.02%
2023/11/13	1	231.00	8	233.00	230.50	-7	4,221	-0.17%
2023/11/10	1.2	222.75	1.2	224.42	228.00	0	4,226	0.00%
2023/11/09	9	228.33	1.2	227.92	227.50	7.8	4,200	0.19%
2023/11/08	2.1	231.79	0	0.00	231.00	2.1	4,201	0.05%
2023/11/07	5	232.70	0	0.00	232.50	5	4,181	0.12%
2023/11/06	0	0.00	6	236.42	237.00	-6	4,201	-0.14%
2023/11/03	10.2	233.62	1	233.50	232.50	9.2	4,199	0.22%
2023/11/02	0.3	243.70	0.2	244.00	243.00	0.1	4,130	0.00%
2023/11/01	0	0.00	1	239.50	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	1	238.00	236.00	-1	4,181	-0.02%
2023/10/27	2	233.00	2	235.50	233.50	0	4,309	0.00%
2023/10/26	4.4	230.32	2	230.50	229.00	2.4	4,322	0.05%
2023/10/25	0.1	238.00	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	3.1	233.87	3.4	237.15	238.00	-0.4	4,327	-0.01%
2023/10/23	0.2	239.17	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	1.2	237.08	2	239.25	239.50	-0.8	4,398	-0.02%
2023/10/19	10	243.25	0	0.00	242.50	10	4,421	0.23%
2023/10/18	1	250.50	1	254.00	250.50	0	4,439	0.00%
2023/10/17	1	255.00	2	257.25	255.50	-1	4,458	-0.02%
2023/10/16	3	252.83	2	253.00	253.00	1	4,580	0.02%
2023/10/13	1	257.50	2	259.50	257.00	-1	4,789	-0.02%
2023/10/12	3	257.00	1	256.50	256.50	2	4,835	0.04%
2023/10/11	0	0.00	8	258.94	260.00	-8	4,923	-0.16%
2023/10/06	4	254.13	0	0.00	251.50	4	5,040	0.08%
2023/10/05	2	261.00	2	261.00	260.50	0	5,050	0.00%
2023/10/04	2	259.50	2	263.25	264.00	0	5,058	0.00%
2023/10/03	3	263.83	1	268.95	262.00	2	5,070	0.04%
2023/10/02	2	268.75	1	267.50	267.50	1	5,179	0.02%
2023/09/28	2.1	264.67	4	268.00	266.50	-1.9	5,182	-0.04%
2023/09/26	3	265.67	1	263.00	263.00	2	5,193	0.04%
2023/09/25	0.1	269.00	10	268.25	269.00	-9.9	5,186	-0.19%
2023/09/22	0	0.00	8	266.81	267.00	-8	5,138	-0.16%
2023/09/20	16	262.28	4	263.50	260.50	12	5,100	0.24%
2023/09/19	2	272.50	6	273.92	271.00	-4	5,047	-0.08%
2023/09/18	7	271.79	9	272.06	272.50	-2	4,983	-0.04%
2023/09/15	2.1	270.00	30.1	269.67	272.00	-28	4,889	-0.57%
2023/09/14	5	257.80	5	257.10	259.00	0	4,683	0.00%
2023/09/13	0	0.00	1	262.00	257.50	-1	4,665	-0.02%
2023/09/12	3	258.67	16	258.97	260.50	-13	4,689	-0.28%
2023/09/11	0	0.00	2	251.00	251.00	-2	4,724	-0.04%
2023/09/08	3.1	247.58	0	0.00	249.00	3.1	4,791	0.06%
2023/09/07	0	0.00	6	250.67	250.00	-6	4,860	-0.12%
2023/09/06	1	248.00	1	252.00	249.00	0	4,890	0.00%
2023/09/05	1	248.50	2	248.00	248.00	-1	4,945	-0.02%
2023/09/04	1	243.50	7	246.14	250.00	-6	5,054	-0.12%
2023/09/01	4	241.75	1	243.50	243.00	3	5,138	0.06%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	4	244.63	1	244.50	243.00	3	5,299	0.06%
2023/08/29	0.1	243.00	4.1	244.13	244.00	-4	5,405	-0.07%
2023/08/28	1	231.50	4	235.75	236.50	-3	5,416	-0.06%
2023/08/25	4	232.38	1	232.00	231.00	3	5,489	0.05%
2023/08/24	2	236.75	6	236.83	239.50	-4	5,579	-0.07%
2023/08/23	1	230.00	1	231.00	230.50	0	5,698	0.00%
2023/08/22	1	229.50	3	231.00	229.50	-2	5,872	-0.03%
2023/08/21	7.1	229.43	1	228.00	228.00	6.1	6,151	0.10%
2023/08/18	2	231.25	1	231.00	231.00	1	6,247	0.02%
2023/08/17	3	232.50	3	234.50	236.50	0	6,326	0.00%
2023/08/16	0	0.00	6	238.92	236.00	-6	6,441	-0.09%
2023/08/15	1.1	235.09	2	236.25	236.50	-0.9	6,553	-0.01%
2023/08/14	5	232.60	2	232.00	232.00	3	6,639	0.05%
2023/08/11	4.1	239.76	2	242.00	238.50	2.1	6,726	0.03%
2023/08/10	11	241.27	0	0.00	238.50	11	6,828	0.16%
2023/08/08	6	247.33	2	244.75	245.00	4	6,867	0.06%
2023/08/07	2.1	250.83	1	251.00	250.50	1.1	6,877	0.02%
2023/08/04	8	249.13	7	252.14	252.50	1	6,923	0.01%
2023/08/02	12.1	253.06	7	255.79	251.50	5.1	7,040	0.07%
2023/08/01	2.3	250.55	2	254.50	249.50	0.3	7,091	0.00%
2023/07/31	13.1	249.58	2	248.00	248.00	11.1	7,135	0.15%
2023/07/28	2	253.00	0	0.00	254.50	2	7,229	0.03%
2023/07/27	2	252.50	1	250.00	250.00	1	7,271	0.01%
2023/07/26	2	257.00	2	259.50	254.50	0	7,344	0.00%
2023/07/25	6	262.00	2	260.50	258.00	4	7,480	0.05%
2023/07/24	1	262.50	2	265.25	261.50	-1	7,518	-0.01%
2023/07/21	6	259.33	0	0.00	258.00	6	7,599	0.08%
2023/07/20	3	270.00	3	271.67	267.00	0	7,689	0.00%
2023/07/19	5.1	268.88	2	270.50	266.50	3.1	7,723	0.04%
2023/07/18	1	264.00	5	271.60	275.50	-4	7,678	-0.05%
2023/07/17	1	262.50	0	0.00	262.50	1	7,491	0.01%
2023/07/14	2.1	268.71	0	0.00	266.00	2.1	7,540	0.03%
2023/07/13	1	263.50	11	263.09	264.50	-10	7,468	-0.13%
2023/07/12	4	249.38	7	254.50	254.50	-3	7,352	-0.04%
2023/07/11	2	246.50	2	247.75	247.00	0	7,336	0.00%
2023/07/10	2.1	245.50	1	243.50	243.50	1.1	7,441	0.01%
2023/07/07	8.2	247.51	3	248.17	246.50	5.2	7,447	0.07%
2023/07/06	6	258.50	2	257.25	255.50	4	7,352	0.05%
2023/07/05	4	263.63	4	264.63	261.50	0	7,356	0.00%
2023/07/04	9	262.39	0	0.00	262.00	9	7,334	0.12%
2023/07/03	0	0.00	4	269.13	270.00	-4	7,384	-0.05%
2023/06/30	0	0.00	2	263.75	264.00	-2	7,531	-0.03%
2023/06/29	3	263.33	1	263.50	262.50	2	7,637	0.03%
2023/06/28	11.1	264.47	0	0.00	262.00	11.1	7,679	0.14%
2023/06/27	5	271.40	2	270.75	268.50	3	7,779	0.04%
2023/06/26	1	272.00	1	276.00	275.00	0	7,818	0.00%
2023/06/21	1	278.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	1	276.00	3	279.83	281.50	-2	8,127	-0.02%
2023/06/19	2.1	277.52	0	0.00	278.00	2.1	8,249	0.03%
2023/06/16	7	279.21	3	281.00	279.50	4	8,322	0.05%
2023/06/15	9	281.33	5	286.70	281.00	4	8,296	0.05%
2023/06/14	3	293.50	1	293.50	293.50	2	8,249	0.02%
2023/06/13	0	0.00	4	292.00	293.00	-4	8,253	-0.05%
2023/06/09	4	282.75	2	285.00	284.50	2	8,308	0.02%
2023/06/08	5.2	285.79	1	282.00	282.00	4.2	8,401	0.05%
2023/06/07	9.1	291.05	5	290.50	290.00	4.1	8,463	0.05%
2023/06/06	9.1	298.37	2.4	298.38	296.50	6.7	8,514	0.08%
2023/06/05	1	306.00	3	306.50	305.00	-2	8,504	-0.02%
2023/06/02	1	303.00	7	306.00	308.00	-6	8,495	-0.07%
2023/06/01	3	298.67	1	303.00	298.50	2	8,464	0.02%
2023/05/31	0.1	300.50	5	300.40	303.00	-4.9	8,667	-0.06%
2023/05/30	4.2	296.27	3.3	296.05	294.00	0.9	8,725	0.01%
2023/05/29	14.1	299.82	3	304.33	302.50	11.1	8,686	0.13%
2023/05/26	7.2	304.19	4	308.25	303.00	3.2	8,597	0.04%
2023/05/25	9	304.06	18.2	301.19	302.50	-9.2	8,464	-0.11%
2023/05/24	7	285.64	10	288.20	292.00	-3	8,223	-0.04%
2023/05/23	5.1	287.48	8	287.88	289.00	-2.9	8,138	-0.04%
2023/05/22	22.1	283.57	3	282.67	281.50	19.1	8,079	0.24%
2023/05/19	0	0.00	24.1	291.25	293.00	-24.1	7,965	-0.30%
2023/05/18	7.1	285.71	2	291.00	285.50	5.1	7,929	0.06%
2023/05/17	5	287.80	9.1	290.27	286.50	-4.1	7,927	-0.05%
2023/05/16	1	287.00	6	290.42	288.50	-5	7,854	-0.06%
2023/05/15	6	282.17	0	0.00	281.00	6	7,773	0.08%
2023/05/12	1.1	280.59	9	285.33	287.00	-7.9	7,789	-0.10%
2023/05/11	7	281.57	1	283.00	278.00	6	7,758	0.08%
2023/05/10	4	282.88	4	283.25	282.50	0	7,761	0.00%
2023/05/09	2.1	286.00	24.6	286.01	287.50	-22.5	7,767	-0.29%
2023/05/08	4	284.88	7.8	283.05	281.00	-3.8	7,773	-0.05%
2023/05/05	4	273.75	15	275.20	277.50	-11	7,758	-0.14%
2023/05/04	10	268.90	10	267.45	272.50	0	7,857	0.00%
2023/05/03	8	272.88	3	277.67	276.00	5	7,900	0.06%
2023/05/02	3	276.67	8	278.88	277.50	-5	7,915	-0.06%
2023/04/28	5.1	274.04	14	275.07	274.50	-8.9	7,942	-0.11%
2023/04/27	10	265.85	8	265.50	266.50	2	7,815	0.03%
2023/04/26	7	265.29	14.1	266.11	269.00	-7.1	7,812	-0.09%
2023/04/25	7.2	264.17	3	266.50	258.00	4.2	7,838	0.05%
2023/04/24	0	0.00	3	267.50	268.50	-3	7,743	-0.04%
2023/04/21	2	260.75	6	258.67	260.00	-4	7,734	-0.05%
2023/04/20	3	255.17	6	255.83	255.00	-3	7,732	-0.04%
2023/04/19	9.1	257.02	4	256.63	254.00	5.1	7,858	0.07%
2023/04/18	4	263.76	0	0.00	263.00	4	7,907	0.05%
2023/04/17	3	262.00	0	0.00	264.50	3	8,079	0.04%
2023/04/14	7	263.64	2	263.00	263.00	5	8,253	0.06%
2023/04/13	13.1	265.94	2	265.50	264.00	11.1	8,265	0.13%
2023/04/12	2	271.50	4	273.25	274.50	-2	8,201	-0.02%
2023/04/11	3	274.33	2	275.25	274.00	1	8,246	0.01%
2023/04/10	1.1	271.82	1	276.00	275.50	0.1	8,270	0.00%
2023/04/07	2.1	274.55	2	275.00	274.00	0.1	8,272	0.00%
2023/04/06	5	273.40	0	0.00	274.50	5	8,283	0.06%
2023/03/31	22	285.66	21	283.62	283.00	1	8,310	0.01%
2023/03/30	15	279.80	9	280.22	281.00	6	8,315	0.07%
2023/03/29	5	272.70	6	273.33	272.00	-1	8,478	-0.01%
2023/03/28	14	276.53	8	275.31	273.50	6	8,836	0.07%
2023/03/27	9	283.56	8	284.56	285.50	1	8,862	0.01%
2023/03/24	7	287.64	26	286.87	286.50	-19	9,014	-0.21%
2023/03/23	3	279.67	9	277.50	280.50	-6	8,871	-0.07%
2023/03/22	5	275.90	8	276.38	275.50	-3	8,921	-0.03%
2023/03/21	5	266.70	5	267.80	269.00	0	8,944	0.00%
2023/03/20	3	263.33	2.1	264.43	262.50	0.9	8,933	0.01%
2023/03/17	3	261.33	3.1	262.84	261.00	-0.1	9,094	0.00%
2023/03/16	4	259.38	7	260.36	259.00	-3	9,229	-0.03%
2023/03/15	4	262.38	10	262.40	259.50	-6	9,580	-0.06%
2023/03/14	6	260.92	3.5	261.03	260.00	2.5	9,712	0.03%
2023/03/13	8.5	263.56	9	259.11	266.00	-0.5	9,889	-0.01%
2023/03/10	6	264.58	11	263.64	260.00	-5	9,931	-0.05%
2023/03/09	6	266.17	8	267.06	266.50	-2	10,174	-0.02%
2023/03/08	4	261.88	3	262.00	263.00	1	10,063	0.01%
2023/03/07	5	257.30	10	258.15	258.50	-5	10,084	-0.05%
2023/03/06	2	261.75	2	263.00	261.00	0	10,128	0.00%
2023/03/03	4.1	257.10	11	260.14	259.00	-6.9	10,261	-0.07%
2023/03/02	3	244.17	7	248.65	250.50	-4	10,165	-0.04%
2023/03/01	2	241.50	2	240.50	240.50	0	10,116	0.00%
2023/02/24	12.3	236.54	6	239.42	235.00	6.3	10,158	0.06%
2023/02/23	1	240.50	5	241.90	243.00	-4	10,183	-0.04%
2023/02/22	10	241.35	5.2	241.98	240.00	4.8	10,408	0.05%
2023/02/21	0	0.00	7.4	246.31	247.00	-7.4	10,602	-0.07%
2023/02/20	7	245.07	0	0.00	244.00	7	10,845	0.06%
2023/02/17	2.1	245.52	1	246.50	245.50	1.1	11,153	0.01%
2023/02/16	5.1	246.61	3	247.00	247.50	2.1	11,793	0.02%
2023/02/15	6.4	238.76	10	239.65	244.00	-3.6	11,900	-0.03%
2023/02/14	3	238.83	2	240.00	238.50	1	11,952	0.01%
2023/02/13	6	234.67	0	0.00	233.00	6	12,322	0.05%
2023/02/10	4.2	238.76	5	239.30	237.00	-0.8	12,572	-0.01%
2023/02/09	2.2	242.84	0	0.00	243.00	2.2	12,694	0.02%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	2	244.50	13	241.92	244.00	-11	13,058	-0.08%
2023/02/06	10	242.30	5	241.60	239.00	5	13,207	0.04%
2023/02/03	13.1	258.89	9	259.44	255.00	4.1	13,161	0.03%
2023/02/02	10	259.20	13	260.27	264.50	-3	13,207	-0.02%
2023/02/01	7.1	253.73	27	251.69	255.50	-19.9	13,225	-0.15%
2023/01/31	15.2	244.52	12	244.79	243.00	3.2	13,197	0.02%
2023/01/30	3.1	242.42	2	244.75	246.00	1.1	13,404	0.01%
2023/01/17	4	233.00	3	233.00	234.50	1	13,495	0.01%
2023/01/16	3	233.00	2	232.00	233.00	1	13,839	0.01%
2023/01/13	23	232.74	12	236.75	230.00	11	14,000	0.08%
2023/01/12	3.1	233.52	1	235.50	232.00	2.1	14,152	0.01%
2023/01/11	14.1	234.68	1	235.00	234.00	13.1	14,447	0.09%
2023/01/10	7.3	234.23	9	234.22	236.50	-1.7	14,660	-0.01%
2023/01/09	6	234.67	7	234.22	236.00	-1	14,843	-0.01%
2023/01/06	6.1	225.45	5	224.11	227.50	1.1	14,819	0.01%
2023/01/05	15	222.26	33	221.36	219.50	-18	14,815	-0.12%
2023/01/04	16.5	225.27	9	224.50	223.00	7.5	14,728	0.05%
2023/01/03	2	227.75	11	228.41	233.00	-9	14,662	-0.06%
2022/12/30	8	231.75	6	234.33	227.00	2	14,732	0.01%
2022/12/29	2	229.25	3	230.67	231.00	-1	14,768	-0.01%
2022/12/28	2	233.25	3	234.33	231.50	-1	14,913	-0.01%
2022/12/27	2	241.75	4	241.75	238.00	-2	15,074	-0.01%
2022/12/26	4	238.00	4	238.25	237.00	0	15,149	0.00%
2022/12/23	8	241.13	3.1	241.18	242.00	4.9	15,276	0.03%
2022/12/22	12.5	239.28	5.2	238.98	243.00	7.3	15,283	0.05%
2022/12/21	31.3	238.80	6	237.08	237.00	25.3	15,279	0.17%
2022/12/20	12.4	242.44	12	244.46	241.50	0.4	15,189	0.00%
2022/12/19	5	259.50	1	257.50	257.00	4	14,930	0.03%
2022/12/16	12.3	260.78	5	263.40	260.00	7.3	14,855	0.05%
2022/12/15	6	272.67	3	273.17	274.00	3	14,757	0.02%
2022/12/14	8.1	272.28	7	273.71	274.00	1.1	14,743	0.01%
2022/12/13	19.2	276.10	11	276.36	270.00	8.2	14,790	0.06%
2022/12/12	7.1	280.38	9	279.78	281.00	-1.9	14,675	-0.01%
2022/12/09	16.1	287.58	9.1	282.48	281.50	7	14,751	0.05%
2022/12/08	14	281.32	15	282.04	287.00	-1	14,641	-0.01%
2022/12/07	29.2	285.34	20.2	285.37	278.50	9	14,622	0.06%
2022/12/06	9.5	308.52	13.5	308.63	304.50	-4	14,293	-0.03%
2022/12/05	6	308.42	9	309.95	310.50	-3	14,155	-0.02%
2022/12/02	6	289.18	7.1	290.08	295.50	-1.1	13,957	-0.01%
2022/12/01	7	286.86	7.1	291.01	286.50	-0.1	13,977	0.00%
2022/11/30	7.1	269.63	7	268.21	269.50	0.1	13,656	0.00%
2022/11/29	8	267.88	8	268.44	267.00	0	13,768	0.00%
2022/11/28	10.1	271.85	5	271.30	273.00	5.1	13,889	0.04%
2022/11/25	4	274.01	5.4	275.24	271.00	-1.4	14,066	-0.01%
2022/11/24	4	264.75	15.1	267.19	270.00	-11.1	13,891	-0.08%
2022/11/23	3	263.00	3	262.83	259.00	0	13,814	0.00%
2022/11/22	6	260.08	4	261.88	262.00	2	13,857	0.01%
2022/11/21	3.1	261.68	3	261.50	261.00	0.1	13,867	0.00%
2022/11/18	11.1	260.88	6	261.67	258.00	5.1	13,855	0.04%
2022/11/17	13.1	269.26	9	269.00	267.50	4.1	13,777	0.03%
2022/11/16	11.1	269.66	10.1	270.70	272.50	1	13,810	0.01%
2022/11/15	11.1	264.60	14.2	266.15	270.50	-3.1	13,909	-0.02%
2022/11/14	21.1	262.85	15	265.27	263.00	6.1	13,834	0.04%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/10	7.1	233.27	6	232.67	233.50	1.1	13,309	0.01%
2022/11/09	12	230.04	20.1	229.48	234.50	-8.1	13,340	-0.06%
2022/11/08	8	220.31	5	220.70	219.00	3	13,260	0.02%
2022/11/07	20.1	216.17	23.3	215.17	214.50	-3.2	13,156	-0.02%
2022/11/04	19	213.63	14	215.57	217.00	5	13,147	0.04%
2022/11/03	4	215.25	4.4	216.09	217.00	-0.4	12,958	0.00%
2022/11/02	5	214.00	14.1	214.13	217.50	-9.1	12,985	-0.07%
2022/11/01	9	209.56	6	209.75	208.50	3	12,849	0.02%
2022/10/31	16	212.13	16	211.75	211.50	0	12,874	0.00%
2022/10/28	4	208.13	5.1	208.70	208.50	-1.1	12,879	-0.01%
2022/10/27	3	202.33	4.1	203.82	207.00	-1.1	12,750	-0.01%
2022/10/26	17	200.56	10	200.20	199.50	7	12,741	0.06%
2022/10/25	8	208.19	8	208.31	207.00	0	12,665	0.00%
2022/10/24	16.1	208.22	19	207.32	207.50	-2.9	12,654	-0.02%
2022/10/21	3.3	199.55	2	202.50	195.00	1.3	12,710	0.01%
2022/10/20	19.2	198.16	15	198.10	199.50	4.2	12,735	0.03%
2022/10/19	15	205.83	16	206.69	205.00	-1	12,665	-0.01%
2022/10/18	8.1	198.65	9	200.61	201.00	-0.9	12,497	-0.01%
2022/10/17	9	189.22	15	191.47	195.00	-6	12,474	-0.05%
2022/10/14	3	189.00	13.2	190.12	195.50	-10.2	12,509	-0.08%
2022/10/13	5.1	184.20	0	0.00	178.00	5.1	12,619	0.04%
2022/10/12	10.1	189.53	8	190.25	189.00	2.1	12,571	0.02%
2022/10/11	4.1	191.45	2	192.25	187.50	2.1	12,616	0.02%
2022/10/07	6	204.50	10	205.35	204.00	-4	12,604	-0.03%
2022/10/06	2.1	201.74	8	203.88	207.00	-5.9	12,628	-0.05%
2022/10/05	21.1	201.97	15.2	202.35	200.50	5.9	12,668	0.05%
2022/10/04	8	196.06	4	198.50	198.00	4	12,570	0.03%
2022/10/03	5	189.70	5	185.30	188.50	0	12,519	0.00%
2022/09/30	4	186.50	12	182.92	189.00	-8	12,630	-0.06%
2022/09/29	4	188.63	4	187.50	186.00	0	12,684	0.00%
2022/09/28	11	190.82	13	191.58	187.00	-2	12,715	-0.02%
2022/09/27	10.2	197.91	13	194.65	200.00	-2.8	12,759	-0.02%
2022/09/26	4	194.13	8	199.75	193.00	-4	12,737	-0.03%
2022/09/23	13	207.00	14	207.39	205.00	-1	12,722	-0.01%
2022/09/22	13	207.65	11	209.18	207.00	2	12,698	0.02%
2022/09/21	9	216.83	17	219.47	216.00	-8	12,641	-0.06%
2022/09/20	15	218.57	12	219.88	220.50	3	12,644	0.02%
2022/09/19	3	223.50	5	222.00	222.00	-2	12,513	-0.02%
2022/09/16	18	222.28	14	224.57	221.50	4	12,492	0.03%
2022/09/15	11	229.96	9	231.39	228.00	2	12,403	0.02%
2022/09/14	13.1	228.42	2.2	229.14	229.50	10.9	12,408	0.09%
2022/09/13	8	243.06	7	241.07	240.00	1	12,285	0.01%
2022/09/12	10	247.10	10	248.55	246.50	0	12,262	0.00%
2022/09/08	7	242.79	8	243.94	242.00	-1	12,336	-0.01%
2022/09/07	18	240.58	16	242.78	242.00	2	12,397	0.02%
2022/09/06	5.1	251.72	6	252.83	250.50	-0.9	12,319	-0.01%
2022/09/05	10	248.10	12	250.58	247.50	-2	12,305	-0.02%
2022/09/02	16.1	244.82	16.1	247.77	243.00	0	12,206	0.00%
2022/09/01	29.1	253.46	5	251.40	244.50	24.1	12,032	0.20%
2022/08/31	6	268.67	10.6	266.00	270.50	-4.6	11,794	-0.04%
2022/08/30	14.4	267.15	7	267.29	267.50	7.4	11,767	0.06%
2022/08/29	5	260.80	5.1	262.53	266.50	-0.1	11,715	0.00%
2022/08/26	5	281.80	8	281.63	278.00	-3	11,605	-0.03%
2022/08/25	13	274.96	14	275.39	276.00	-1	11,562	-0.01%
2022/08/24	17.1	271.06	13	271.62	270.00	4.1	11,603	0.04%
2022/08/23	24.1	276.81	17	279.26	274.00	7.1	11,453	0.06%
2022/08/22	20.2	294.52	14	294.21	288.00	6.2	11,245	0.06%
2022/08/19	14.1	289.44	15	288.57	295.00	-0.9	10,925	-0.01%
2022/08/18	11.1	272.88	6	273.67	281.50	5.1	10,763	0.05%
2022/08/17	5	279.60	6	280.00	278.00	-1	10,705	-0.01%
2022/08/16	5	280.40	3	279.50	277.00	2	10,591	0.02%
2022/08/15	13	278.15	23	278.50	282.00	-10	10,432	-0.10%
2022/08/12	5	257.10	9.4	261.95	261.50	-4.4	10,094	-0.04%
2022/08/11	7.1	253.77	15	254.67	254.00	-7.9	9,930	-0.08%
2022/08/10	6	250.83	9	251.78	245.50	-3	9,778	-0.03%
2022/08/09	3	250.67	0	0.00	249.00	3	9,654	0.03%
2022/08/08	4	243.98	6	241.92	246.50	-2	9,525	-0.02%
2022/08/05	19	244.16	25	244.38	244.00	-6	9,468	-0.06%
2022/08/04	13	233.50	9.1	235.86	234.50	4	9,353	0.04%
2022/08/03	4	234.13	7	236.21	234.00	-3	9,176	-0.03%
2022/08/02	8.2	236.28	7	235.93	238.00	1.2	9,128	0.01%
2022/08/01	9	241.00	15	239.23	243.50	-6	8,992	-0.07%
2022/07/29	13.1	241.81	9.1	243.25	240.50	4	8,840	0.04%
2022/07/28	19.1	243.81	5	245.60	238.50	14.1	8,673	0.16%
2022/07/27	7.2	258.77	6.1	260.70	263.50	1	8,248	0.01%
2022/07/26	21	263.85	17	260.18	254.50	4	7,993	0.05%
2022/07/25	15	276.10	5	280.20	272.00	10	7,811	0.13%
2022/07/22	12	280.21	4	280.75	278.50	8	7,679	0.10%
2022/07/21	8	278.56	4	275.37	282.00	4	7,498	0.05%
2022/07/20	11	267.36	16	266.09	266.50	-5	7,230	-0.07%
2022/07/19	6	254.08	3	257.00	253.00	3	7,063	0.04%
2022/07/18	8	258.31	11	258.59	259.00	-3	7,012	-0.04%
2022/07/15	8	251.75	4	250.63	253.50	4	6,872	0.06%
2022/07/14	1	242.50	1	246.00	247.00	0	6,744	0.00%
2022/07/13	4	250.00	2	251.50	242.00	2	6,583	0.03%
2022/07/12	2	244.00	0	244.00	238.50	2	6,465	0.03%
2022/07/11	10	253.65	8.2	250.51	248.50	1.8	6,373	0.03%
2022/07/08	15	259.43	21	260.24	262.00	-6	6,216	-0.10%
2022/07/07	21.1	252.83	31	246.77	251.50	-9.9	5,992	-0.17%
2022/07/06	19	245.53	13	246.85	243.00	6	5,833	0.10%
2022/07/05	8	241.88	7	247.43	247.00	1	5,761	0.02%
2022/07/04	7	248.79	2	251.50	244.00	5	5,570	0.09%
2022/07/01	4.1	249.30	2	252.75	244.00	2.1	5,428	0.04%
2022/06/30	8	262.94	7.2	265.38	260.50	0.8	5,294	0.02%
2022/06/29	10	276.15	9	277.89	273.50	1	5,213	0.02%
2022/06/28	10.8	293.93	7	293.86	289.50	3.8	5,134	0.07%
2022/06/27	0.2	310.76	2.1	305.59	312.50	-2	5,099	-0.04%
2022/06/24	0.1	285.50	0	294.00	284.50	0.1	5,038	0.00%
2022/06/23	2	289.25	4	293.00	286.50	-2	4,981	-0.04%
2022/06/22	3.1	301.45	2	305.50	294.00	1.1	4,931	0.02%
2022/06/21	2	314.00	3	305.17	314.00	-1	4,846	-0.02%
2022/06/20	6.1	308.81	2	305.50	299.00	4.1	4,812	0.08%
2022/06/17	8	314.63	6.1	315.48	316.00	2	4,736	0.04%
2022/06/16	6	324.08	5	326.79	316.00	1	4,613	0.02%
2022/06/15	7.2	337.17	4	330.13	329.50	3.2	4,489	0.07%
2022/06/14	5.1	339.22	4	343.25	343.00	1.1	4,421	0.02%
2022/06/13	2	347.74	1.2	345.00	345.00	0.8	4,377	0.02%
2022/06/10	6.2	360.91	2	365.00	365.00	4.2	4,379	0.10%
2022/06/09	4	371.25	2.2	373.67	372.00	1.9	4,350	0.04%
2022/06/08	6.1	367.72	6	365.25	365.00	0.1	4,333	0.00%
2022/06/07	10	368.15	4	367.50	367.50	6	4,335	0.14%
2022/06/06	2	373.50	5	376.70	373.00	-3	4,331	-0.07%
2022/06/02	4	369.00	4	367.88	372.00	0	4,373	0.00%
2022/06/01	2.3	378.81	0	0.00	371.00	2.3	4,385	0.05%
2022/05/31	3	394.83	3	392.17	394.50	0	4,295	0.00%
2022/05/30	0.3	391.50	1	397.50	395.00	-0.7	4,324	-0.02%
2022/05/27	5	375.60	6.1	376.25	376.50	-1.1	4,282	-0.03%
2022/05/26	6.1	375.41	4	379.88	368.00	2.1	4,372	0.05%
2022/05/25	4	373.75	5	376.00	381.00	-1	4,314	-0.02%
2022/05/24	3	393.98	0	0.00	380.00	3	4,219	0.07%
2022/05/23	2	399.50	2	401.00	397.50	0	4,195	0.00%
2022/05/20	2	408.25	1	401.50	401.50	1	4,207	0.02%
2022/05/19	0	402.00	0	405.00	407.50	0	4,241	0.00%
2022/05/17	0	408.00	0	0.00	407.50	0	4,259	0.00%
2022/05/16	0	0.00	3	410.50	401.00	-3	4,301	-0.07%
2022/05/12	0.1	386.50	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	5	400.20	7	391.29	391.00	-2	4,229	-0.05%
2022/05/10	0	0.00	1	384.00	404.00	-1	4,228	-0.02%
2022/05/09	4.1	400.36	3	397.67	395.00	1.1	4,273	0.03%
2022/05/06	1	401.47	1	397.50	401.50	0	4,351	0.00%
2022/05/05	4	416.75	1	414.02	418.00	3	4,332	0.07%
2022/05/04	2	405.49	2	398.50	398.50	0	4,312	0.00%
2022/05/03	4.1	399.11	4	399.38	399.50	0.1	4,350	0.00%
2022/04/28	1	397.50	0	0.00	395.00	1	4,424	0.02%
2022/04/27	4.1	390.24	4	401.88	409.00	0.1	4,415	0.00%
2022/04/26	5	410.80	3	406.00	406.00	2	4,382	0.05%
2022/04/25	0	0.00	1	408.00	406.50	-1	4,401	-0.02%
2022/04/22	5	442.90	5	434.50	434.50	0	4,379	0.00%
2022/04/21	2	456.50	2	460.00	462.50	0	4,380	0.00%
2022/04/15	2.1	445.00	2	446.00	441.00	0.1	4,550	0.00%
2022/04/12	1	458.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	0.1	465.50	0	0.00	455.00	0.1	4,551	0.00%
2022/04/08	6	500.17	1	505.00	498.00	5	4,520	0.11%
2022/04/07	2	516.00	2	513.50	509.00	0	4,488	0.00%
2022/04/06	2	512.00	2	516.50	516.00	0	4,446	0.00%
2022/03/31	0.1	527.00	1	529.00	524.00	-1	4,442	-0.02%
2022/03/25	1	517.00	0	0.00	518.00	1	4,437	0.02%
2022/03/24	0	0.00	1	511.00	508.00	-1	4,422	-0.02%
2022/03/23	0	0.00	5	515.00	514.00	-5	4,439	-0.11%
2022/03/21	0	0.00	1	488.00	488.50	-1	4,483	-0.02%
2022/03/18	2	482.50	2	480.50	480.50	0	4,509	0.00%
2022/03/16	2	471.50	2	458.50	460.00	0	4,481	0.00%
2022/03/14	1	495.50	1	483.50	485.00	0	4,419	0.00%
2022/03/11	9	488.06	1	494.00	489.00	8	4,433	0.18%
2022/03/10	5	499.70	4	498.50	498.50	1	4,467	0.02%
2022/03/09	1	481.00	1	488.00	486.50	0	4,471	0.00%
2022/03/08	7	495.79	5	491.10	475.50	2	4,524	0.04%
2022/03/07	10.1	512.19	10	494.80	494.50	0.1	4,516	0.00%
2022/03/04	2	545.00	0	0.00	547.00	2	4,550	0.04%
2022/03/02	2	548.00	7.1	545.73	548.00	-5.1	4,631	-0.11%
2022/03/01	4	540.50	4	553.00	539.00	0	4,670	0.00%
2022/02/25	0	0.00	0.1	530.00	524.00	-0.1	4,634	0.00%
2022/02/24	2	521.00	2	512.00	512.00	0	4,608	0.00%
2022/02/23	2	527.00	5	527.80	529.00	-3	4,578	-0.07%
2022/02/22	1.1	521.14	3	518.33	521.00	-2	4,598	-0.04%
2022/02/21	5	530.00	0	0.00	533.00	5	4,628	0.11%
2022/02/18	1	536.00	1.1	518.86	536.00	-0.1	4,626	0.00%
2022/02/17	2	530.96	2	523.50	525.00	0	4,648	0.00%
2022/02/16	5	523.40	3.1	528.00	528.00	1.9	4,739	0.04%
2022/02/15	2	506.50	2	502.00	502.00	0	4,807	0.00%
2022/02/14	1.1	496.27	1	502.00	496.00	0.1	4,926	0.00%
2022/02/11	2	516.50	2	513.00	514.00	0	5,001	0.00%
2022/02/10	2.1	528.34	4	515.50	516.00	-2	5,059	-0.04%
2022/02/09	7	519.43	5	526.00	526.00	2	5,105	0.04%
2022/02/08	1	493.00	2.1	507.52	506.00	-1.1	5,149	-0.02%
2022/02/07	2	477.75	2	478.00	478.00	0	5,192	0.00%
2022/01/26	1	484.50	1	472.00	472.00	0	5,269	0.00%
2022/01/25	2.1	479.53	0.2	485.00	477.00	1.9	5,410	0.03%
2022/01/24	4	489.75	4	490.56	496.00	0	5,518	0.00%
2022/01/21	2	505.00	0	0.00	490.50	2	5,596	0.04%
2022/01/20	2	512.00	0.1	527.00	526.00	2	5,627	0.03%
2022/01/19	0.1	522.00	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	0	0.00	2	541.50	545.00	-2	5,860	-0.03%
2022/01/17	1	510.00	2	524.00	528.00	-1	5,876	-0.02%
2022/01/14	2	512.00	2	504.50	514.00	0	5,944	0.00%
2022/01/13	2	516.50	1	519.00	520.00	1	6,018	0.02%
2022/01/12	3	513.00	3	505.00	505.00	0	6,150	0.00%
2022/01/11	1	516.00	1	511.00	509.00	0	6,285	0.00%
2022/01/10	8	531.75	6	517.00	517.00	2	6,323	0.03%
2022/01/06	2	577.50	1	573.00	573.00	1	6,406	0.02%
2022/01/05	1	589.00	3	591.67	589.00	-2	6,501	-0.03%
2022/01/04	0	0.00	1	586.00	585.00	-1	6,518	-0.02%
2022/01/03	1	591.00	2	583.00	583.00	-1	6,579	-0.02%
2021/12/30	1	575.00	1	571.00	572.00	0	6,628	0.00%
2021/12/29	0	569.00	0	0.00	569.00	0	6,716	0.00%
2021/12/22	4	574.00	4	571.50	571.00	0	7,317	0.00%
2021/12/17	1	575.00	0	0.00	565.00	1	7,547	0.01%
2021/12/15	2	554.00	2	564.00	575.00	0	7,603	0.00%
2021/12/14	4	559.25	4.1	556.05	556.00	-0.1	7,611	0.00%
2021/12/13	2	572.00	2	574.00	574.00	0	7,668	0.00%
2021/12/10	2	571.02	1	572.00	572.00	1	7,717	0.01%
2021/12/09	3	588.00	2	589.00	586.00	1	7,738	0.01%
2021/12/08	3	593.33	2	592.00	585.00	1	7,744	0.01%
2021/12/07	1	587.00	0	0.00	586.00	1	7,757	0.01%
2021/12/06	1	584.00	0	589.00	581.00	1	7,771	0.01%
2021/12/03	1	601.00	1	597.00	601.00	0	7,856	0.00%
2021/12/01	4	613.00	4	610.00	608.00	0	8,101	0.00%
2021/11/30	2	621.50	5	614.20	626.00	-3	8,105	-0.04%
2021/11/29	5	582.20	4	582.00	584.00	1	8,059	0.01%
2021/11/26	7	587.57	7	583.86	585.00	0	8,084	0.00%
2021/11/24	1	566.00	5	565.20	566.00	-4	8,127	-0.05%
2021/11/23	6	553.33	2	552.00	558.00	4	8,264	0.05%
2021/11/22	3	560.00	3	546.00	561.00	0	8,299	0.00%
2021/11/19	2	548.50	2	548.00	548.00	0	8,432	0.00%
2021/11/18	4	548.25	4	551.75	548.00	0	8,499	0.00%
2021/11/17	3	558.00	2	558.00	560.00	1	8,526	0.01%
2021/11/15	4	562.00	3	565.67	562.00	1	8,567	0.01%
2021/11/12	1	582.00	1	582.00	574.00	0	8,598	0.00%
2021/11/11	1	573.00	1	572.00	576.00	0	8,569	0.00%
2021/11/10	2	544.00	2	550.00	555.00	0	8,532	0.00%
2021/11/09	1	539.00	1.2	546.25	542.00	-0.2	8,549	0.00%
2021/11/08	5	543.40	5	539.00	536.00	0	8,522	0.00%
2021/11/05	3	533.67	3	545.04	558.00	0	8,506	0.00%
2021/11/04	2	537.50	7	543.29	535.00	-5	8,427	-0.06%
2021/11/03	7	521.14	7	518.57	530.00	0	8,376	0.00%
2021/11/02	12	528.00	10	533.40	526.00	2	8,331	0.02%
2021/11/01	6	514.50	3	505.00	514.00	3	8,267	0.04%
2021/10/29	2	468.00	3	469.50	490.50	-1	8,313	-0.01%
2021/10/28	4	470.38	3	471.33	465.50	1	8,216	0.01%
2021/10/27	2	462.75	6	463.33	470.50	-4	8,151	-0.05%
2021/10/26	7	446.42	6	445.58	440.50	1	7,978	0.01%
2021/10/25	8	442.19	8	443.00	442.00	0	8,045	0.00%
2021/10/22	2	443.00	6	444.08	440.50	-4	8,096	-0.05%
2021/10/21	12	436.21	28	433.39	430.00	-16	8,048	-0.20%
2021/10/20	5	449.30	4	449.13	456.50	1	8,036	0.01%
2021/10/19	21	451.43	5	447.90	450.50	16	7,971	0.20%
2021/10/18	5	412.20	4	412.50	412.00	1	7,845	0.01%
2021/10/15	7	419.71	3	417.00	413.50	4	7,803	0.05%
2021/10/14	5	396.00	4	392.00	392.50	1	7,727	0.01%
2021/10/13	3	395.71	2	403.50	393.00	1	7,675	0.01%
2021/10/12	5	423.60	6	423.58	418.50	-1	7,620	-0.01%
2021/10/08	5	431.80	4	431.75	430.00	1	7,639	0.01%
2021/10/07	5	436.20	5	431.80	431.00	0	7,595	0.00%
2021/10/06	13	417.49	13	412.42	407.00	0	7,534	0.00%
2021/10/05	6	418.33	5	420.70	425.00	1	7,507	0.01%
2021/10/04	4	409.13	5	409.80	401.50	-1	7,422	-0.01%
2021/09/30	27	430.63	26	437.46	435.00	1	7,545	0.01%
2021/09/29	3	433.30	5	441.00	419.00	-2	7,446	-0.03%
2021/09/28	3	458.33	3	448.50	463.00	0	7,375	0.00%
2021/09/27	3	459.50	2	459.75	461.00	1	7,334	0.01%
2021/09/24	2	472.75	2	474.50	473.00	0	7,293	0.00%
2021/09/23	2	465.00	3	464.17	469.50	-1	7,221	-0.01%
2021/09/22	2	444.51	2	446.50	443.00	0	7,174	0.00%
2021/09/17	3	451.33	3	450.00	460.00	0	7,178	0.00%
2021/09/16	3	453.67	4	456.63	449.00	-1	7,207	-0.01%
2021/09/15	1	437.00	1	445.50	448.50	0	7,272	0.00%
2021/09/14	0	0.00	1	439.00	444.00	-1	7,355	-0.01%
2021/09/13	6	433.33	5	426.50	434.00	1	7,539	0.01%
2021/09/10	2	420.75	2	429.50	433.00	0	7,642	0.00%
2021/09/09	5	416.90	5	417.00	420.50	0	7,689	0.00%
2021/09/07	1	435.53	1	441.00	438.50	0	7,636	0.00%
2021/09/06	5	448.50	5	449.90	453.50	0	7,514	0.00%
2021/09/03	3	423.17	3	425.50	427.00	0	7,378	0.00%
2021/09/02	5	417.00	6	420.67	413.00	-1	7,455	-0.01%
2021/09/01	5	421.10	5	429.20	426.00	0	7,564	0.00%
2021/08/31	11	418.64	8	419.06	421.50	3	7,632	0.04%
2021/08/30	1	425.00	2	420.00	420.50	-1	7,856	-0.01%
2021/08/27	7	405.50	12	401.92	413.00	-5	7,882	-0.06%
2021/08/26	2	380.00	1	380.00	379.50	1	7,929	0.01%
2021/08/25	4	385.25	6	387.33	387.50	-2	7,950	-0.03%
2021/08/24	6	378.50	3	369.67	369.50	3	7,916	0.04%
2021/08/23	1	378.00	3	380.50	387.00	-2	8,053	-0.02%
2021/08/20	2	366.00	0	0.00	365.00	2	8,070	0.02%
2021/08/18	1	354.31	1	356.00	373.50	0	8,165	0.00%
2021/08/17	6	371.33	6	359.00	352.00	0	8,221	0.00%
2021/08/16	10	376.50	10	372.45	375.50	0	8,285	0.00%
2021/08/13	3.1	385.84	1	381.00	380.00	2.1	8,408	0.02%
2021/08/12	5	390.50	10	399.70	400.50	-5	8,396	-0.06%
2021/08/11	9	393.33	5	385.00	385.00	4	8,478	0.05%
2021/08/10	1	398.50	1	402.50	401.00	0	8,727	0.00%
2021/08/09	15	410.23	16	408.97	402.50	-1	9,021	-0.01%
2021/08/06	10	407.15	10	412.65	416.00	0	9,206	0.00%
2021/08/05	5	400.00	5	410.00	414.50	0	9,399	0.00%
2021/08/04	2.1	409.49	1	418.50	396.00	1.1	9,662	0.01%
2021/08/03	5	400.00	6	402.92	405.50	-1	9,629	-0.01%
2021/07/30	1.1	398.63	0	0.00	397.00	1.1	9,818	0.01%
2021/07/29	0	0.00	5	419.50	416.00	-5	9,932	-0.05%
2021/07/28	0	0.00	3	379.50	383.50	-3	9,954	-0.03%
2021/07/27	2	374.05	0	0.00	375.50	2	10,059	0.02%
2021/07/26	10	384.20	10.1	383.43	385.50	-0.1	10,058	0.00%
2021/07/23	6.1	394.64	1	390.00	391.50	5.1	10,051	0.05%
2021/07/22	1	428.00	2	424.75	427.50	-1	10,131	-0.01%
2021/07/20	7	422.71	9	422.67	418.50	-2	10,396	-0.02%
2021/07/19	1	421.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	2.6	428.90	436.00	-2.6	10,488	-0.03%
2021/07/15	4	420.75	1	426.00	419.50	3	10,505	0.03%
2021/07/14	2	428.75	3	427.83	434.00	-1	10,527	-0.01%
2021/07/13	1	417.02	1	441.00	420.00	0	10,581	0.00%
2021/07/09	7	419.36	7	416.79	418.00	0	10,783	0.00%
2021/07/08	2	433.00	0	0.00	419.00	2	10,861	0.02%
2021/07/07	3	424.33	3	427.50	424.50	0	10,779	0.00%
2021/07/05	6	405.42	6	403.92	406.00	0	10,729	0.00%
2021/07/02	0	0.00	0.1	389.00	391.50	-0.1	10,733	0.00%
2021/07/01	3.1	379.45	4	384.50	379.00	-0.9	10,827	-0.01%
2021/06/30	1	389.50	2	384.50	389.50	-1	10,896	-0.01%
2021/06/29	1	389.50	0	0.00	389.00	1	11,072	0.01%
2021/06/28	6	389.67	6	388.33	387.50	0	11,215	0.00%
2021/06/25	4	392.88	3	403.00	393.00	1	11,430	0.01%
2021/06/24	5	402.00	8	404.75	402.50	-3	11,444	-0.03%
2021/06/23	0	0.00	2	394.25	394.00	-2	11,434	-0.02%
2021/06/22	3	387.83	5	377.50	387.00	-2	11,496	-0.02%
2021/06/21	5	359.50	5	362.40	358.50	0	11,504	0.00%
2021/06/18	0	0.00	5.2	359.29	359.50	-5.2	11,641	-0.04%
2021/06/17	0	0.00	3	345.17	354.50	-3	11,625	-0.03%
2021/06/16	4	347.38	1	350.50	340.50	3	11,770	0.03%
2021/06/15	2	346.50	0	0.00	347.00	2	11,979	0.02%
2021/06/11	8.2	347.95	6	348.67	345.50	2.2	12,086	0.02%
2021/06/10	10	357.15	6	350.00	348.50	4	12,066	0.03%
2021/06/09	1	352.50	1	357.00	361.50	0	12,014	0.00%
2021/06/08	3	358.33	6	354.00	350.00	-3	12,086	-0.02%
2021/06/07	5	353.20	2	356.75	352.00	3	12,149	0.02%
2021/06/04	2	342.00	2.1	338.67	341.00	-0.1	12,164	0.00%
2021/06/03	2.1	331.76	2.3	336.26	335.50	-0.2	12,286	0.00%
2021/06/02	2.1	321.33	2	328.00	319.50	0.1	12,406	0.00%
2021/06/01	0.2	328.00	0	0.00	326.00	0.2	12,809	0.00%
2021/05/31	3	330.50	5	327.32	330.50	-2	12,903	-0.02%
2021/05/28	2	316.50	0	0.00	313.00	2	12,973	0.02%
2021/05/27	7	314.21	6	314.08	318.00	1	13,120	0.01%
2021/05/26	5	319.70	5	317.90	318.00	0	13,659	0.00%
2021/05/25	1	327.50	2	331.25	323.00	-1	13,888	-0.01%
2021/05/24	3	315.00	6	316.75	322.50	-3	14,179	-0.02%
2021/05/21	15	312.00	18.1	306.04	315.00	-3.1	14,241	-0.02%
2021/05/20	9	294.72	13	298.12	292.00	-4	14,242	-0.03%
2021/05/19	12	306.29	11	307.91	303.50	1	14,320	0.01%
2021/05/18	26.1	311.16	27	311.00	310.00	-1	14,420	-0.01%
2021/05/17	20	294.25	22	296.00	302.00	-2	14,416	-0.01%
2021/05/14	8	292.75	13	296.69	290.00	-5	14,577	-0.03%
2021/05/13	9	275.83	12	278.67	283.50	-3	14,722	-0.02%
2021/05/12	14	270.82	14	275.79	268.50	0	14,720	0.00%
2021/05/11	14	284.82	6	290.42	279.50	8	14,604	0.05%
2021/05/10	18	314.94	16.1	314.77	307.00	1.9	14,629	0.01%
2021/05/07	8	311.31	10	313.75	318.00	-2	14,693	-0.01%
2021/05/06	12	299.96	15	301.77	305.00	-3	14,811	-0.02%
2021/05/05	12	303.88	11	307.32	289.00	1	14,962	0.01%
2021/05/04	11	300.64	14	303.93	308.00	-3	15,155	-0.02%
2021/05/03	7	302.79	2.2	303.95	298.50	4.8	15,361	0.03%
2021/04/29	18	318.53	11	318.23	318.50	7	15,576	0.04%
2021/04/28	9	316.33	18	318.86	316.00	-9	15,722	-0.06%
2021/04/27	11	307.18	8	305.88	307.50	3	15,651	0.02%
2021/04/26	17	311.79	9	313.39	305.50	8	15,604	0.05%
2021/04/23	7	324.93	9	323.28	324.50	-2	15,471	-0.01%
2021/04/22	6.2	319.10	8	324.38	315.50	-1.8	15,551	-0.01%
2021/04/21	7	319.86	6	319.75	316.00	1	15,609	0.01%
2021/04/20	11	319.45	9	318.78	320.50	2	15,797	0.01%
2021/04/19	6	320.67	6	328.08	319.50	0	15,976	0.00%
2021/04/16	8	334.56	6	332.75	332.50	2	16,094	0.01%
2021/04/15	4	338.25	10.3	329.46	341.50	-6.3	16,156	-0.04%
2021/04/14	8	310.19	6	319.17	315.50	2	16,343	0.01%
2021/04/13	7	320.93	7	328.07	320.00	0	16,600	0.00%
2021/04/12	12	325.50	9.1	328.76	323.00	2.9	17,156	0.02%
2021/04/09	9	334.94	12	336.29	334.50	-3	17,408	-0.02%
2021/04/08	7.3	332.68	7	333.22	332.50	0.2	17,517	0.00%
2021/04/07	6.1	340.62	5	343.40	340.50	1.1	17,676	0.01%
2021/04/06	11	352.23	9	353.39	351.00	2	17,697	0.01%
2021/04/01	5	355.50	4	357.63	351.50	1	17,728	0.01%
2021/03/31	16	350.41	3	348.50	354.00	13	17,659	0.07%
2021/03/30	2	355.00	13	352.35	356.00	-11	17,607	-0.06%
2021/03/29	1.1	334.91	0	0.00	332.00	1.1	17,594	0.01%
2021/03/25	3	341.00	3	328.00	318.00	0	17,696	0.00%
2021/03/24	1	310.00	5	329.70	326.00	-4	17,729	-0.02%
2021/03/23	1	308.50	4.8	315.65	305.50	-3.8	17,862	-0.02%
2021/03/22	1	307.50	0	0.00	306.50	1	17,897	0.01%
2021/03/19	15.1	301.83	5	307.00	307.00	10.1	18,207	0.06%
2021/03/18	4	312.13	11	308.95	312.50	-7	18,415	-0.04%
2021/03/17	3	298.00	4.2	298.26	299.00	-1.2	19,046	-0.01%
2021/03/16	1	293.50	2	296.25	293.50	-1	19,039	-0.01%
2021/03/15	4.1	296.12	3	294.33	296.00	1.1	19,156	0.01%
2021/03/12	3.2	296.98	7.2	299.63	292.00	-4	19,332	-0.02%
2021/03/11	10	290.10	12	288.75	293.00	-2	19,290	-0.01%
2021/03/10	14	283.00	15	281.97	283.50	-1	19,312	-0.01%
2021/03/09	13	275.39	12	277.88	273.50	1	19,378	0.01%
2021/03/08	12	291.21	5	296.70	279.50	7	19,323	0.04%
2021/03/05	4	285.88	10.1	285.73	295.00	-6.1	19,253	-0.03%
2021/03/04	14	280.82	13.3	280.09	278.50	0.7	19,494	0.00%
2021/03/03	13.3	280.99	6.1	280.68	280.50	7.2	20,089	0.04%
2021/03/02	15.2	299.34	18	304.67	291.00	-2.8	20,206	-0.01%
2021/02/26	11	302.95	8.1	306.65	299.00	2.9	20,621	0.01%
2021/02/25	10.4	310.51	5.2	313.75	306.00	5.2	20,571	0.03%
2021/02/24	5.5	308.21	12.3	304.63	295.00	-6.8	20,482	-0.03%
2021/02/23	14.1	287.35	4	289.38	286.00	10.1	20,111	0.05%
2021/02/22	6	296.50	7.1	298.63	294.50	-1.1	20,077	-0.01%
2021/02/19	5.1	292.50	7	291.64	290.00	-1.9	20,068	-0.01%
2021/02/18	9	288.33	14	286.14	288.00	-5	20,471	-0.02%
2021/02/17	3.1	284.87	3.6	285.68	286.50	-0.5	20,394	0.00%
2021/02/05	11.3	260.39	12	260.50	265.00	-0.7	20,323	0.00%
2021/02/04	9.5	249.16	9.1	248.34	254.00	0.4	20,022	0.00%
2021/02/03	12.1	247.57	4	245.87	243.50	8.1	19,998	0.04%
2021/02/02	1	243.50	2.1	244.55	246.00	-1.1	20,266	-0.01%
2021/02/01	9	226.83	9	227.39	233.00	0	20,194	0.00%
2021/01/29	14.1	234.14	15	234.83	226.00	-1	20,282	0.00%
2021/01/28	6.1	236.17	5	235.20	236.00	1.1	20,453	0.01%
2021/01/27	7	245.71	11	242.09	248.00	-4	20,900	-0.02%
2021/01/26	13	242.34	23.1	239.82	238.00	-10	20,689	-0.05%
2021/01/25	11.1	238.64	8	239.19	233.50	3.1	20,465	0.01%
2021/01/22	2	247.25	3	248.17	253.50	-1	20,285	0.00%
2021/01/21	8	227.00	6.1	226.30	230.50	1.9	20,632	0.01%
2021/01/20	5	220.20	2	221.75	216.50	3	20,912	0.01%
2021/01/19	4	222.00	4	223.13	221.00	0	20,942	0.00%
2021/01/18	12.1	221.42	14	217.39	223.00	-1.9	20,942	-0.01%
2021/01/15	4	221.88	4	218.00	219.00	0	21,070	0.00%
2021/01/14	6	223.42	14	219.36	224.00	-8	21,183	-0.04%
2021/01/13	8	224.87	5	226.20	220.00	3	21,377	0.01%
2021/01/12	0	0.00	2	217.00	222.00	-2	21,255	-0.01%
2021/01/11	3	219.50	3	218.00	221.00	0	21,231	0.00%
2021/01/08	12	214.92	18	213.56	216.00	-6	21,161	-0.03%
2021/01/07	6	213.58	7	213.07	212.50	-1	21,266	0.00%
2021/01/06	33	210.55	30	208.75	205.50	3	21,103	0.01%
2021/01/05	31	208.19	8	205.94	209.00	23	20,767	0.11%
2021/01/04	1	193.00	17	195.38	200.00	-16	20,315	-0.08%
2020/12/31	20	182.68	26	181.44	182.00	-6	20,417	-0.03%
2020/12/30	9	177.67	15.2	178.15	178.00	-6.2	20,352	-0.03%
2020/12/29	5	173.90	5	175.20	175.00	0	20,296	0.00%
2020/12/28	4.1	171.98	5	172.40	173.50	-0.9	20,363	0.00%
2020/12/25	15	169.03	4	172.50	168.50	11	20,484	0.05%
2020/12/24	5	172.70	4	173.50	171.50	1	20,704	0.00%
2020/12/23	0	0.00	5	174.90	176.50	-5	21,025	-0.02%
2020/12/22	8	171.69	5	172.10	170.00	3	21,244	0.01%
2020/12/21	3	175.33	11	170.55	177.00	-8	21,463	-0.04%
2020/12/18	14	173.32	36	172.93	173.00	-22	21,402	-0.10%
2020/12/17	32	175.92	28	178.34	176.50	4	21,487	0.02%
2020/12/16	41	179.04	24	177.92	176.50	17	21,308	0.08%
2020/12/15	39.1	176.93	26.1	177.67	174.50	12.9	21,169	0.06%
2020/12/14	13.1	184.23	12.1	181.67	186.00	1	21,176	0.00%
2020/12/11	45	183.89	45	184.79	173.50	0	21,227	0.00%
2020/12/10	7	176.43	8	175.06	178.00	-1	20,892	0.00%
2020/12/09	12.1	176.96	12	177.75	177.00	0.1	20,964	0.00%
2020/12/08	10.1	179.35	10	176.00	180.00	0.1	21,114	0.00%
2020/12/07	18	174.17	20	174.28	172.50	-2	21,181	-0.01%
2020/12/04	8	170.88	5	169.90	169.50	3	21,257	0.01%
2020/12/03	23	172.67	12	172.29	172.00	11	21,423	0.05%
2020/12/02	7	179.07	7	177.57	177.50	0	21,593	0.00%
2020/12/01	30	176.10	22	175.82	175.00	8	21,832	0.04%
2020/11/30	20	179.13	28.5	176.87	181.00	-8.5	22,146	-0.04%
2020/11/27	47	170.48	15	169.50	171.00	32	22,106	0.14%
2020/11/26	5	154.70	23	156.87	165.00	-18	21,958	-0.08%
2020/11/25	22	154.25	14	153.64	150.00	8	21,831	0.04%
2020/11/24	13	148.42	41	147.78	152.50	-28	21,510	-0.13%
2020/11/23	17	140.06	13	141.65	139.00	4	21,122	0.02%
2020/11/20	9	136.72	7	136.93	138.00	2	21,154	0.01%
2020/11/19	3	136.83	4	136.88	136.50	-1	21,594	0.00%
2020/11/18	4	140.13	4	141.50	140.50	0	22,024	0.00%
2020/11/17	5	140.70	11	141.73	144.00	-6	22,546	-0.03%
2020/11/16	0	0.00	4	134.75	134.50	-4	22,619	-0.02%
2020/11/13	4	133.13	5	132.30	133.50	-1	23,023	0.00%
2020/11/12	15	131.57	20	131.65	133.00	-5	23,372	-0.02%
2020/11/11	11	132.68	17	131.85	130.00	-6	24,230	-0.02%
2020/11/10	34	129.81	39	129.44	131.00	-5	24,580	-0.02%
2020/11/09	3	128.50	2	128.75	125.50	1	24,922	0.00%
2020/11/06	4	129.25	24	128.42	126.50	-20	25,163	-0.08%
2020/11/05	7	126.00	17	127.38	127.50	-10	25,319	-0.04%
2020/11/04	9	125.22	28.3	126.02	125.50	-19.3	25,317	-0.08%
2020/11/03	8	117.81	4	117.75	118.00	4	24,845	0.02%
2020/11/02	5	115.60	5	116.50	116.50	0	25,018	0.00%
2020/10/30	3	114.17	25	115.44	115.50	-22	25,649	-0.09%
2020/10/29	14	110.93	18	111.25	114.50	-4	25,690	-0.02%
2020/10/28	37	113.31	13	111.00	111.00	24	25,271	0.10%
2020/10/27	9	120.06	10	119.00	121.00	-1	24,968	0.00%
2020/10/26	2	119.25	1	120.00	119.00	1	25,251	0.00%
2020/10/23	14	120.61	3	120.50	121.00	11	25,337	0.04%
2020/10/22	19	122.16	12	122.88	121.50	7	25,415	0.03%
2020/10/21	5	129.40	1	133.00	125.50	4	25,266	0.02%
2020/10/20	11	129.36	11	127.64	130.00	0	25,065	0.00%
2020/10/19	23	127.50	25	127.46	126.50	-2	25,132	-0.01%
2020/10/16	18	125.89	15	128.73	124.50	3	25,702	0.01%
2020/10/15	9	128.28	15	128.63	128.00	-6	25,721	-0.02%
2020/10/14	2	125.25	27.3	127.15	127.50	-25.3	25,500	-0.10%
2020/10/13	6	122.17	6	122.83	123.00	0	25,389	0.00%
2020/10/12	44	126.86	53	124.60	124.50	-9	25,464	-0.04%
2020/10/08	4	124.25	11.2	124.91	127.00	-7.2	25,504	-0.03%
2020/10/07	10	120.25	11	120.95	121.50	-1	25,230	0.00%
2020/10/06	2	121.75	5	121.90	121.50	-3	25,325	-0.01%
2020/10/05	7	118.86	5	118.60	119.50	2	25,291	0.01%
2020/09/30	16	117.50	23	116.52	118.00	-7	25,190	-0.03%
2020/09/29	19	116.74	5	118.00	116.00	14	25,088	0.06%
2020/09/28	41	117.05	38	119.88	120.50	3	24,889	0.01%
2020/09/25	9	117.78	7	115.79	113.00	2	24,582	0.01%
2020/09/24	37	122.00	3	123.17	119.50	34	24,484	0.14%
2020/09/23	22	127.68	21	127.79	128.00	1	24,310	0.00%
2020/09/22	8	128.44	11	129.82	127.00	-3	24,831	-0.01%
2020/09/21	14	132.25	7	131.57	130.00	7	24,943	0.03%
2020/09/18	3	133.83	9	134.06	134.50	-6	24,915	-0.02%
2020/09/17	6	134.42	7	135.79	136.00	-1	24,892	0.00%
2020/09/16	14	132.71	16	133.69	133.00	-2	24,713	-0.01%
2020/09/15	6	131.33	20	131.95	129.50	-14	24,499	-0.06%
2020/09/14	2	125.00	4	125.88	125.50	-2	24,093	-0.01%
2020/09/11	42	124.55	34	123.07	123.00	8	24,262	0.03%
2020/09/10	16	126.25	12	132.04	126.00	4	24,201	0.02%
2020/09/09	19	127.50	11	126.77	132.00	8	24,286	0.03%
2020/09/08	13	131.35	26	131.10	128.00	-13	24,190	-0.05%
2020/09/07	40	130.05	27	133.44	126.50	13	24,242	0.05%
2020/09/04	28	136.71	28	138.29	136.50	0	24,763	0.00%
2020/09/03	32	137.88	37	136.51	138.00	-5	25,002	-0.02%
2020/09/02	25	132.60	18	132.39	131.00	7	24,461	0.03%
2020/09/01	15	125.03	29	125.67	132.50	-14	23,928	-0.06%
2020/08/31	17	122.53	14	121.64	120.50	3	23,549	0.01%
2020/08/28	26.2	124.46	17	125.65	123.00	9.2	23,383	0.04%
2020/08/27	17	130.29	17	131.79	129.00	0	23,254	0.00%
2020/08/26	14	130.96	16	131.38	131.00	-2	23,598	-0.01%
2020/08/25	26	129.85	62	128.68	129.00	-36	23,887	-0.15%
2020/08/24	42	132.62	10	132.55	132.00	32	23,450	0.14%
2020/08/21	35	137.56	37	137.62	140.50	-2	23,067	-0.01%
2020/08/20	21.1	131.08	16.1	133.26	128.00	5.1	22,561	0.02%
2020/08/19	28	141.54	23	141.65	142.00	5	22,319	0.02%
2020/08/18	30	140.37	22	139.73	138.50	8	22,087	0.04%
2020/08/17	42.6	141.76	22	143.55	138.50	20.6	22,089	0.09%
2020/08/14	43	139.95	47	135.65	144.00	-4	21,462	-0.02%
2020/08/13	30	133.23	20	132.30	131.00	10	21,254	0.05%
2020/08/12	15	127.63	27.5	126.13	129.00	-12.5	21,126	-0.06%
2020/08/11	7	118.14	3	119.67	117.50	4	20,834	0.02%
2020/08/10	2	118.25	4	119.50	120.00	-2	20,473	-0.01%
2020/08/07	3	114.50	0	0.00	113.50	3	20,183	0.01%
2020/08/06	13	117.00	13	117.15	118.50	0	20,065	0.00%
2020/08/05	24	115.60	17	116.53	116.00	7	19,961	0.04%
2020/08/04	5	104.90	5	108.00	111.50	0	19,411	0.00%
2020/08/03	3	103.50	5	103.20	101.50	-2	19,281	-0.01%
2020/07/31	3	100.50	6	101.50	100.00	-3	19,193	-0.02%
2020/07/30	13	98.96	13	100.11	100.00	0	19,020	0.00%
2020/07/29	1	95.10	8	94.38	94.60	-7	18,671	-0.04%
2020/07/28	5	97.54	7	96.43	96.10	-2	18,568	-0.01%
2020/07/27	4	94.10	6.1	93.38	94.40	-2.1	18,413	-0.01%
2020/07/24	6	92.83	1	92.70	92.30	5	18,529	0.03%
2020/07/23	5	96.10	9	96.72	96.00	-4	18,691	-0.02%
2020/07/22	13	94.03	16	94.71	96.50	-3	18,608	-0.02%
2020/07/21	0	0.00	3	88.13	89.80	-3	17,942	-0.02%
2020/07/16	0	0.00	1	82.90	81.80	-1	18,413	-0.01%
2020/07/15	21	80.67	20	81.96	80.50	1	18,412	0.01%
2020/07/14	4	79.10	4	79.55	79.00	0	18,485	0.00%
2020/07/13	3	80.27	11	81.70	82.70	-8	18,653	-0.04%
2020/07/10	2	83.70	3	84.30	82.70	-1	18,846	-0.01%
2020/07/09	6	88.08	6	86.67	86.10	0	19,015	0.00%
2020/07/08	1	87.50	0	0.00	88.10	1	19,258	0.01%
2020/07/07	3	87.43	7	87.17	85.40	-4	19,298	-0.02%
2020/07/06	2.5	86.38	0	0.00	86.50	2.5	19,317	0.01%
2020/07/03	5	83.66	3	83.70	84.30	2	19,427	0.01%
2020/07/02	10	80.82	26	80.21	81.90	-16	19,400	-0.08%
2020/07/01	54	80.76	22	79.99	78.40	32	19,314	0.17%
2020/06/30	1	74.80	19.1	77.88	79.30	-18.1	18,858	-0.10%
2020/06/29	2	72.55	1	72.00	72.10	1	18,765	0.01%
2020/06/24	2	71.40	2	72.05	72.10	0	18,843	0.00%
2020/06/23	15	70.95	14	70.32	70.50	1	19,099	0.01%
2020/06/22	21	71.93	18	71.88	72.50	3	19,195	0.02%
2020/06/19	2	69.50	10	69.26	69.60	-8	19,083	-0.04%
2020/06/18	32	69.02	35	69.40	69.40	-3	19,140	-0.02%
2020/06/17	6	67.53	26	67.70	67.80	-20	18,947	-0.11%
2020/06/16	25	66.84	36	67.18	66.50	-11	18,966	-0.06%
2020/06/15	21	63.86	17	65.31	63.30	4	18,702	0.02%
2020/06/12	18	65.06	5	64.86	65.40	13	18,726	0.07%
2020/06/11	54	66.60	30	67.11	65.90	24	18,425	0.13%
2020/06/10	24	64.79	37	63.79	65.30	-13	17,466	-0.07%
2020/06/09	10	59.30	30	59.83	59.40	-20	16,885	-0.12%
2020/06/08	2	60.10	0	0.00	59.50	2	16,932	0.01%
2020/06/05	4	60.50	5	60.88	60.40	-1	16,913	-0.01%
2020/06/04	1	60.10	2	59.80	59.10	-1	16,812	-0.01%
2020/06/03	14	59.54	16	59.70	59.40	-2	16,950	-0.01%
2020/06/02	26	59.70	34	60.82	59.70	-8	16,883	-0.05%
2020/06/01	22	59.59	18	59.14	60.30	4	16,561	0.02%
2020/05/29	0	0.00	1	55.40	56.00	-1	16,149	-0.01%
2020/05/28	3	56.07	2	56.10	55.00	1	16,444	0.01%
2020/05/27	28.1	56.14	14	56.79	56.00	14.1	16,532	0.09%
2020/05/26	24	56.10	28	55.52	56.20	-4	16,481	-0.02%
2020/05/25	24	54.94	20	54.78	54.70	4	16,235	0.02%
2020/05/22	39	54.54	35	56.62	54.10	4	16,085	0.02%
2020/05/21	30	59.44	3	59.07	58.70	27	15,936	0.17%
2020/05/20	9	58.33	3	58.80	57.80	6	16,305	0.04%
2020/05/19	9	58.64	8	58.20	58.50	1	16,013	0.01%
2020/05/18	6	63.88	0	0.00	63.00	6	15,354	0.04%
2020/05/15	2	70.95	0	0.00	69.90	2	15,233	0.01%
2020/05/13	2	74.05	0	0.00	72.80	2	15,197	0.01%
2020/05/12	0	0.00	1	74.30	71.80	-1	15,159	-0.01%
2020/05/11	3	74.10	5	74.00	75.20	-2	15,088	-0.01%
2020/05/08	4	71.20	2	71.65	71.30	2	14,939	0.01%
2020/05/07	0	0.00	1	70.00	69.50	-1	14,955	-0.01%
2020/05/05	15	70.47	15	69.40	69.80	0	14,850	0.00%
2020/05/04	1	70.10	1	70.40	70.50	0	14,777	0.00%
2020/04/30	5	71.40	5	71.72	71.30	0	14,741	0.00%
2020/04/29	1	73.00	0	0.00	72.00	1	14,677	0.01%
2020/04/27	21	67.70	22	67.86	67.60	-1	14,229	-0.01%
2020/04/24	2	67.00	2	67.20	67.50	0	14,120	0.00%
2020/04/23	15	67.71	36	68.47	68.10	-21	14,001	-0.15%
2020/04/22	5	64.22	9	64.30	65.40	-4	13,543	-0.03%
2020/04/21	1	65.40	1	65.10	64.60	0	13,417	0.00%
2020/04/20	6	65.65	9	65.39	65.70	-3	13,386	-0.02%
2020/04/17	4	65.70	5	66.30	64.50	-1	13,446	-0.01%
2020/04/16	12	64.67	12	64.68	65.00	0	13,214	0.00%
2020/04/15	30	64.92	5	65.68	62.10	25	12,910	0.19%
2020/04/14	2	58.50	12	60.00	62.10	-10	12,508	-0.08%
2020/04/13	24	56.09	23	57.40	56.50	1	12,269	0.01%
2020/04/10	2	52.60	6	53.15	53.70	-4	11,965	-0.03%
2020/04/09	4	52.50	2	52.15	52.00	2	11,825	0.02%
2020/04/08	4	53.38	1	53.40	53.40	3	11,714	0.03%
2020/04/07	7	54.99	11	55.27	53.40	-4	11,489	-0.03%
2020/04/06	2	53.35	7	53.91	54.30	-5	11,222	-0.04%
2020/04/01	11	54.32	8	54.58	53.80	3	11,126	0.03%
2020/03/31	15	54.85	18	54.57	55.00	-3	10,938	-0.03%
2020/03/30	14	51.75	13	52.22	52.40	1	10,584	0.01%
2020/03/27	18	50.35	20	50.50	50.40	-2	10,329	-0.02%
2020/03/26	12	46.19	8	46.24	47.00	4	9,955	0.04%
2020/03/25	5	41.92	8	43.23	43.65	-3	9,663	-0.03%
2020/03/24	4	39.73	7	39.89	39.70	-3	9,510	-0.03%
2020/03/23	10	39.41	5	40.32	38.70	5	9,309	0.05%
2020/03/20	7	44.59	2	46.45	43.00	5	9,177	0.05%
2020/03/19	3	42.95	3	43.85	42.85	0	8,913	0.00%
2020/03/18	3	49.02	3	48.03	47.60	0	8,805	0.00%
2020/03/17	2	45.15	1	46.00	44.70	1	8,584	0.01%
2020/03/16	1	47.45	1	44.25	43.70	0	8,501	0.00%
2020/03/13	1	44.45	1	44.30	46.70	0	8,509	0.00%
2020/03/12	5	51.41	4	51.05	49.00	1	8,368	0.01%
2020/03/11	5	55.12	3	55.20	54.20	2	8,281	0.02%
2020/03/10	0	0.00	2	54.80	56.00	-2	8,218	-0.02%
2020/03/09	3	56.67	0	0.00	55.00	3	8,085	0.04%
2020/03/06	2	57.20	4	57.03	57.40	-2	7,895	-0.03%
2020/03/05	10	57.82	13	57.82	56.10	-3	7,883	-0.04%
2020/03/04	21	55.69	20	55.67	56.20	1	7,683	0.01%
2020/03/03	28	56.34	31	57.14	55.50	-3	7,573	-0.04%
2020/03/02	5	55.42	4	55.55	56.00	1	7,183	0.01%
2020/02/27	1	55.60	2	53.55	53.00	-1	6,883	-0.01%
2020/02/25	2	56.25	3	55.90	55.30	-1	6,595	-0.02%
2020/02/24	13	56.22	21	56.54	56.90	-8	6,535	-0.12%
2020/02/21	6	53.22	19	54.83	55.80	-13	6,145	-0.21%
2020/02/20	2	50.20	3	50.47	50.80	-1	5,405	-0.02%
2020/02/19	1	47.40	8	48.09	48.55	-7	5,207	-0.13%
2020/02/14	1	47.75	1	47.55	47.70	0	5,196	0.00%
2020/02/13	1	47.30	2	47.55	47.50	-1	5,273	-0.02%
2020/02/12	3	46.67	4	47.06	47.00	-1	5,269	-0.02%
2020/02/11	3	43.97	4	45.30	45.05	-1	5,299	-0.02%
2020/02/10	7	42.04	3	42.63	42.90	4	5,307	0.08%
2020/02/07	0	0.00	4	45.08	44.65	-4	5,235	-0.08%
2020/02/06	3	46.32	0	0.00	46.00	3	5,311	0.06%
2020/02/05	0	0.00	1	44.25	43.80	-1	5,383	-0.02%
2020/02/04	1	43.65	2	45.45	44.50	-1	5,538	-0.02%
2020/01/31	4	43.95	6	43.68	43.80	-2	5,751	-0.03%
2020/01/30	1	45.50	0	0.00	44.85	1	6,035	0.02%
2020/01/17	1	50.30	0	0.00	50.20	1	6,223	0.02%
2020/01/16	2	50.00	2	50.03	49.85	0	6,636	0.00%
2020/01/14	1	50.00	1	50.10	50.20	0	7,827	0.00%
2020/01/13	2	48.85	13	49.13	50.00	-11	7,701	-0.14%
2020/01/10	2	46.78	5	46.92	46.75	-3	7,519	-0.04%
2020/01/09	0	0.00	2	45.70	45.40	-2	7,519	-0.03%
2020/01/08	2	45.35	2.3	45.38	45.15	-0.3	7,754	0.00%
2020/01/07	2	45.35	2	45.85	45.40	0	7,872	0.00%
2020/01/06	2	44.53	3	44.83	44.55	-1	7,947	-0.01%
2020/01/03	3	46.77	2	46.73	46.65	1	7,980	0.01%
2020/01/02	0	0.00	12	47.40	47.90	-12	8,196	-0.15%
2019/12/31	7	45.66	0	0.00	45.95	7	8,441	0.08%
2019/12/30	2	45.95	0	0.00	45.90	2	8,587	0.02%
2019/12/27	10	47.17	2	47.70	47.05	8	8,607	0.09%
2019/12/26	9	47.37	2	47.30	47.20	7	8,661	0.08%
2019/12/25	3	47.53	2	47.95	47.95	1	8,780	0.01%
2019/12/24	2	47.70	2	48.10	47.50	0	8,993	0.00%
2019/12/23	6	48.15	0	0.00	47.60	6	9,246	0.06%
2019/12/20	0	0.00	5	49.10	49.00	-5	9,397	-0.05%
2019/12/19	0	0.00	1	48.70	48.70	-1	9,519	-0.01%
2019/12/17	4	49.56	2	49.58	49.60	2	9,939	0.02%
2019/12/16	2	48.68	2	49.00	49.15	0	10,171	0.00%
2019/12/13	3.3	47.62	3	47.85	47.85	0.3	10,535	0.00%
2019/12/11	1	48.75	2	49.10	48.95	-1	11,710	-0.01%
2019/12/10	5	48.80	2	48.78	48.50	3	11,984	0.03%
2019/12/09	1	50.20	1	50.90	50.20	0	11,918	0.00%
2019/12/06	2	50.60	4	50.63	50.70	-2	11,936	-0.02%
2019/12/03	2	49.03	3	49.68	50.20	-1	12,467	-0.01%
2019/12/02	2	48.65	1	49.95	48.60	1	12,507	0.01%
2019/11/29	2	51.40	2	51.65	51.20	0	12,596	0.00%
2019/11/28	1	52.20	4	52.15	52.20	-3	12,651	-0.02%
2019/11/27	2	51.40	1	51.30	51.20	1	12,683	0.01%
2019/11/26	0	0.00	2	51.05	51.20	-2	12,715	-0.02%
2019/11/22	4	51.53	1	51.80	50.90	3	12,773	0.02%
2019/11/21	6	51.12	4	50.83	51.40	2	12,883	0.02%
2019/11/20	6	53.00	0	0.00	52.80	6	12,804	0.05%
2019/11/19	0	0.00	5	53.90	54.00	-5	12,980	-0.04%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/14	3	54.00	2	53.40	53.00	1	13,072	0.01%
2019/11/13	3	54.27	2	54.35	54.00	1	13,100	0.01%
2019/11/12	1	53.00	2	54.55	55.00	-1	13,217	-0.01%
2019/11/11	8	53.86	0	0.00	52.70	8	13,274	0.06%
2019/11/07	6	53.33	1.1	53.88	54.90	4.9	13,135	0.04%
2019/11/06	4	53.68	3	53.20	53.80	1	13,146	0.01%
2019/11/05	2	55.40	8	54.65	55.20	-6	13,168	-0.05%
2019/11/04	0	0.00	1	54.70	54.70	-1	13,186	-0.01%
2019/11/01	0	0.00	1	54.00	54.20	-1	13,132	-0.01%
2019/10/31	2	55.80	0	0.00	55.40	2	13,108	0.02%
2019/10/30	5	57.04	4	56.63	56.10	1	13,141	0.01%
2019/10/29	5	56.52	9	55.53	56.50	-4	12,960	-0.03%
2019/10/25	22	56.79	21	56.90	56.60	1	12,785	0.01%
2019/10/24	23	57.27	23	56.47	57.70	0	12,690	0.00%
2019/10/23	9	55.92	5	55.76	55.30	4	12,416	0.03%
2019/10/22	11	54.60	19	55.06	55.90	-8	12,379	-0.06%
2019/10/18	1	51.20	6	50.98	51.30	-5	11,965	-0.04%
2019/10/17	3	51.23	0	0.00	51.20	3	12,250	0.02%
2019/10/16	3	51.80	1	51.20	50.90	2	12,597	0.02%
2019/10/15	6	51.80	2	52.15	51.90	4	12,432	0.03%
2019/10/14	1	49.95	14	51.15	51.00	-13	12,356	-0.11%
2019/10/09	8	49.43	2	49.60	49.00	6	12,257	0.05%
2019/10/08	16	49.31	3	50.97	49.00	13	12,218	0.11%
2019/10/07	6	52.07	12	52.42	52.00	-6	12,094	-0.05%
2019/10/04	1	50.40	2	50.40	50.40	-1	11,927	-0.01%
2019/10/03	5	49.56	4	50.08	50.40	1	11,969	0.01%
2019/10/02	0	0.00	1	49.60	50.20	-1	11,948	-0.01%
2019/10/01	5	49.62	14	49.36	49.35	-9	11,880	-0.08%
2019/09/27	8	50.31	13	50.23	50.60	-5	11,792	-0.04%
2019/09/26	6	51.03	7	50.66	50.00	-1	11,732	-0.01%
2019/09/25	8	49.49	2	49.68	49.80	6	11,662	0.05%
2019/09/24	20	50.28	25	50.31	50.20	-5	11,747	-0.04%
2019/09/23	4	51.08	7	51.14	50.50	-3	11,671	-0.03%
2019/09/20	4	49.20	4	48.89	49.55	0	11,584	0.00%
2019/09/19	1	50.00	8	50.09	49.90	-7	11,494	-0.06%
2019/09/18	15	49.19	6	48.95	49.85	9	11,286	0.08%
2019/09/17	27	47.94	36	48.26	48.80	-9	10,971	-0.08%
2019/09/16	14	46.19	32	47.39	47.30	-18	10,652	-0.17%
2019/09/12	9	43.22	31	42.95	43.80	-22	10,271	-0.21%
2019/09/11	0	0.00	1	41.50	41.35	-1	10,460	-0.01%
2019/09/10	2	40.90	1	40.85	41.55	1	10,575	0.01%
2019/09/09	1	41.25	4	41.55	41.05	-3	10,795	-0.03%
2019/09/06	2	42.68	1	42.10	42.10	1	10,828	0.01%
2019/09/05	13	43.24	20	43.00	42.80	-7	10,905	-0.06%
2019/09/04	3	41.90	4	41.88	42.00	-1	11,021	-0.01%
2019/09/03	31	41.91	11	42.01	40.75	20	11,207	0.18%
2019/09/02	0	0.00	2	41.30	41.50	-2	11,119	-0.02%
2019/08/30	1	40.40	1	41.15	40.30	0	11,103	0.00%
2019/08/29	0	0.00	2	40.13	39.85	-2	11,137	-0.02%
2019/08/27	12	39.24	30	39.60	38.90	-18	11,287	-0.16%
2019/08/26	20	39.16	27	39.36	39.00	-7	11,364	-0.06%
2019/08/23	5	41.81	2	41.68	41.70	3	11,441	0.03%
2019/08/22	23	42.31	5	42.71	42.10	18	11,611	0.16%
2019/08/21	1	41.95	3	41.92	41.65	-2	11,657	-0.02%
2019/08/20	3	41.58	1	41.30	41.30	2	11,863	0.02%
2019/08/19	4	41.63	4	41.68	41.45	0	12,021	0.00%
2019/08/16	9	41.45	0	0.00	41.60	9	12,307	0.07%
2019/08/15	32	41.36	9	41.48	41.85	23	12,377	0.19%
2019/08/14	11	41.28	6	41.47	41.10	5	12,382	0.04%
2019/08/13	1	40.00	1	39.85	40.20	0	12,351	0.00%
2019/08/12	6	40.12	6	40.48	40.55	0	12,470	0.00%
2019/08/08	0	0.00	7	39.59	39.80	-7	12,449	-0.06%
2019/08/07	10	38.78	0	0.00	38.20	10	12,443	0.08%
2019/08/06	2	38.65	0	0.00	39.75	2	12,402	0.02%
2019/08/05	2	40.35	2	39.25	38.25	0	12,331	0.00%
2019/08/02	2	39.30	1	39.50	40.00	1	12,357	0.01%
2019/07/30	4	41.73	0	0.00	42.00	4	12,355	0.03%
2019/07/29	12	44.65	1	44.45	43.80	11	12,241	0.09%
2019/07/26	4	43.86	0	0.00	44.25	4	12,174	0.03%
2019/07/25	1	44.15	5	44.23	44.40	-4	12,142	-0.03%
2019/07/24	5	43.45	17	43.61	45.00	-12	12,018	-0.10%
2019/07/23	4	41.86	6	41.84	41.75	-2	11,824	-0.02%
2019/07/22	47	41.63	62	41.35	41.70	-15	11,745	-0.13%
2019/07/19	2	40.65	11	40.83	41.00	-9	11,591	-0.08%
2019/07/18	19	40.46	15	40.43	39.80	4	11,394	0.04%
2019/07/17	6	39.70	2	39.80	39.25	4	11,135	0.04%
2019/07/16	3	40.10	4	40.04	39.65	-1	11,312	-0.01%
2019/07/15	6	39.28	7	39.17	39.50	-1	11,537	-0.01%
2019/07/12	4	39.30	5	39.43	39.60	-1	11,601	-0.01%
2019/07/11	1	39.35	8	39.59	39.70	-7	11,686	-0.06%
2019/07/10	8	38.95	4	38.71	38.65	4	11,659	0.03%
2019/07/09	10	37.84	9	38.98	37.60	1	11,532	0.01%
2019/07/08	2	40.65	3	40.40	40.40	-1	11,434	-0.01%
2019/07/05	0	0.00	5	42.00	41.70	-5	11,450	-0.04%
2019/07/04	4	41.69	1	42.50	41.55	3	11,545	0.03%
2019/07/03	4	42.15	5	41.74	41.65	-1	11,665	-0.01%
2019/07/02	9	43.54	3	43.45	43.15	6	11,684	0.05%
2019/07/01	1	42.40	42	43.18	43.25	-41	11,679	-0.35%
2019/06/28	8	39.36	1	39.25	39.35	7	11,664	0.06%
2019/06/27	2	39.63	9	39.71	39.55	-7	11,856	-0.06%
2019/06/26	14	38.30	5	38.24	38.75	9	11,962	0.08%
2019/06/25	1	38.35	0	0.00	38.50	1	12,158	0.01%
2019/06/24	0	0.00	3	38.88	39.10	-3	12,282	-0.02%
2019/06/21	34	38.36	28	39.27	38.20	6	12,487	0.05%
2019/06/20	22	38.73	4	39.11	38.70	18	12,545	0.14%
2019/06/19	13	38.63	21	38.87	39.35	-8	12,462	-0.06%
2019/06/18	9	35.93	10	36.39	36.15	-1	12,064	-0.01%
2019/06/17	9	37.67	13	36.89	36.95	-4	12,255	-0.03%
2019/06/14	6	36.29	10	36.65	36.50	-4	12,161	-0.03%
2019/06/13	7	37.34	13	37.31	37.35	-6	12,247	-0.05%
2019/06/12	21	37.59	11	37.67	37.75	10	12,018	0.08%
2019/06/11	2	35.63	12	36.08	37.50	-10	11,473	-0.09%
2019/06/10	6	32.48	4	33.10	34.10	2	11,177	0.02%
2019/06/06	5	31.93	0	0.00	31.55	5	11,061	0.05%
2019/06/05	6	32.75	4	33.25	32.65	2	10,990	0.02%
2019/06/04	6	33.01	61	32.87	32.55	-55	10,954	-0.50%
2019/06/03	3	31.85	3	31.83	32.05	0	10,845	0.00%
2019/05/31	1	33.10	5	32.32	32.70	-4	10,794	-0.04%
2019/05/30	8	31.81	8	31.83	32.00	0	10,711	0.00%
2019/05/29	12	31.48	17	30.59	31.55	-5	10,536	-0.05%
2019/05/28	13	30.40	0	0.00	30.35	13	10,470	0.12%
2019/05/27	20	30.15	2	30.40	29.80	18	10,423	0.17%
2019/05/24	41	32.31	2	32.55	31.25	39	10,197	0.38%
2019/05/23	5	32.51	2	32.65	32.75	3	9,939	0.03%
2019/05/22	24	36.18	12	37.29	36.05	12	9,712	0.12%
2019/05/21	9	38.07	6	37.54	38.00	3	9,665	0.03%
2019/05/20	24	38.40	2	38.65	38.15	22	9,561	0.23%
2019/05/17	17	42.21	1	41.75	40.60	16	9,478	0.17%
2019/05/16	5	45.51	9	45.96	45.00	-4	9,380	-0.04%
2019/05/15	1	46.50	4	45.95	46.80	-3	9,431	-0.03%
2019/05/14	9	43.56	10	43.50	43.50	-1	9,402	-0.01%
2019/05/13	0	0.00	5	45.10	45.00	-5	9,449	-0.05%
2019/05/10	22	46.18	6	46.66	45.30	16	9,480	0.17%
2019/05/09	1	46.10	0	0.00	46.10	1	9,432	0.01%
2019/05/08	19	47.41	31	47.79	48.70	-12	9,379	-0.13%
2019/05/07	1	44.75	4	47.08	47.50	-3	9,300	-0.03%
2019/05/06	13	44.25	3	44.87	43.80	10	9,223	0.11%
2019/05/03	1	46.95	7	46.75	46.90	-6	9,220	-0.07%
2019/05/02	1	46.70	6	46.98	46.50	-5	9,231	-0.05%
2019/04/30	3	46.50	0	0.00	46.50	3	9,301	0.03%
2019/04/29	40	45.57	5	45.03	45.40	35	9,332	0.38%
2019/04/26	2	49.40	0	0.00	48.70	2	9,300	0.02%
2019/04/25	5	51.60	1	50.30	51.60	4	9,427	0.04%
2019/04/24	1	50.60	1	49.85	51.00	0	9,414	0.00%
2019/04/23	3	52.10	0	0.00	50.60	3	9,360	0.03%
2019/04/22	2	53.15	0	0.00	53.80	2	9,309	0.02%
2019/04/19	0	0.00	11	51.28	52.00	-11	9,170	-0.12%
2019/04/18	0	0.00	15	49.05	48.15	-15	8,936	-0.17%
2019/04/17	0	0.00	16	47.51	48.55	-16	8,983	-0.18%
2019/04/16	2	47.50	4	48.55	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	4	47.18	47.05	-4	8,857	-0.05%
2019/04/12	3	45.93	1	46.30	46.35	2	8,939	0.02%
2019/04/11	4	47.36	0	0.00	46.90	4	8,970	0.04%
2019/04/10	2	47.50	3	47.77	47.95	-1	8,944	-0.01%
2019/04/09	6	48.07	0	0.00	46.55	6	8,890	0.07%
2019/04/08	3	50.60	1	50.70	51.10	2	8,932	0.02%
2019/04/03	7	47.98	2	49.13	49.20	5	8,974	0.06%
2019/04/02	2	48.20	4	47.76	48.30	-2	9,024	-0.02%
2019/04/01	4	46.19	0	0.00	45.00	4	8,933	0.04%
2019/03/29	0	0.00	133	46.12	46.60	-133	8,711	-1.53%	大賣/鉅額交易
2019/03/28	4	44.90	0	0.00	45.80	4	8,632	0.05%
2019/03/27	12	43.32	12	42.38	44.00	0	8,607	0.00%
2019/03/26	5	41.56	9	41.76	41.50	-4	8,614	-0.05%
2019/03/25	5	43.22	0	0.00	43.35	5	8,492	0.06%
2019/03/22	5	44.21	1	43.90	44.20	4	8,623	0.05%
2019/03/21	0	0.00	1	42.65	42.15	-1	8,721	-0.01%
2019/03/20	3	41.58	11	42.13	42.00	-8	8,977	-0.09%
2019/03/19	0	0.00	6	39.73	39.90	-6	9,202	-0.07%
2019/03/18	1	39.30	0	0.00	39.30	1	9,650	0.01%
2019/03/08	3	36.40	1	36.30	36.30	2	11,377	0.02%
2019/03/07	0	0.00	50	37.99	37.80	-50	11,509	-0.43%
2019/03/06	2	38.38	1	37.80	37.80	1	11,975	0.01%
2019/03/05	2	38.85	3	38.30	38.15	-1	12,156	-0.01%
2019/03/04	5	38.35	3	38.70	38.70	2	12,150	0.02%
2019/02/27	10	38.19	6	37.60	37.75	4	12,186	0.03%
2019/02/26	4	38.20	6	38.43	38.50	-2	12,076	-0.02%
2019/02/25	1	36.90	3	36.80	36.80	-2	11,876	-0.02%
2019/02/22	0	0.00	25	36.30	36.05	-25	11,864	-0.21%
2019/02/21	1	37.25	1	37.00	36.85	0	11,862	0.00%
2019/02/19	1	38.10	2	38.30	38.30	-1	11,809	-0.01%
2019/02/18	3	38.48	2	37.50	37.50	1	11,865	0.01%
2019/02/15	3	37.70	0	0.00	37.60	3	12,073	0.02%
2019/02/14	15	38.22	2	38.45	38.15	13	12,184	0.11%
2019/02/13	15	38.30	3	38.30	38.10	12	12,103	0.10%
2019/02/12	1	37.50	1	38.30	39.00	0	12,034	0.00%
2019/02/11	16	37.10	1	37.45	37.25	15	12,048	0.12%
2019/01/30	2	36.10	0	0.00	35.95	2	12,073	0.02%
2019/01/29	2	36.65	1	36.70	36.70	1	12,067	0.01%
2019/01/28	31	36.55	5	36.62	36.20	26	12,095	0.21%
2019/01/25	2	36.05	13	36.22	36.00	-11	12,041	-0.09%
2019/01/24	0	0.00	2	36.50	36.00	-2	12,023	-0.02%
2019/01/23	0	0.00	3	35.40	35.65	-3	11,935	-0.03%
2019/01/22	0	0.00	3	35.05	35.20	-3	11,962	-0.03%
2019/01/18	8	36.48	5	36.62	36.75	3	11,812	0.03%
2019/01/17	3	35.50	5	35.83	35.55	-2	11,648	-0.02%
2019/01/15	0	0.00	5	33.88	34.50	-5	11,490	-0.04%
2019/01/14	0	0.00	2	32.95	34.30	-2	11,431	-0.02%
2019/01/10	5	33.85	1	34.10	34.45	4	11,243	0.04%
2019/01/09	1	34.50	6	35.15	33.50	-5	11,212	-0.04%
2019/01/07	2	34.65	0	0.00	34.70	2	10,995	0.02%
2019/01/04	5	34.35	3	33.65	33.50	2	10,953	0.02%
2019/01/02	0	0.00	5	33.95	34.10	-5	10,824	-0.05%
2018/12/28	1	33.80	0	0.00	33.80	1	10,841	0.01%
2018/12/27	4	33.93	8	33.80	33.65	-4	10,850	-0.04%
2018/12/26	15	34.66	1	35.60	32.80	14	10,677	0.13%
2018/12/25	13	35.77	11	34.97	35.15	2	10,571	0.02%
2018/12/24	27	36.84	12	36.74	37.45	15	10,361	0.14%
2018/12/22	0	0.00	1	36.00	35.75	-1	10,235	-0.01%
2018/12/21	10	35.45	2	35.93	36.30	8	10,278	0.08%
2018/12/20	0	0.00	7	35.55	34.80	-7	10,098	-0.07%
2018/12/19	1	35.10	0	0.00	35.10	1	9,975	0.01%
2018/12/18	31	36.32	26	36.70	36.30	5	9,811	0.05%
2018/12/17	81	36.64	27	36.99	37.35	54	9,706	0.56%
2018/12/14	26	37.16	36	36.79	37.20	-10	9,423	-0.11%
2018/12/13	4	38.60	2	37.98	37.75	2	9,117	0.02%
2018/12/12	17	40.46	3	39.73	39.65	14	8,849	0.16%
2018/12/11	30	38.99	215	39.55	40.00	-185	8,632	-2.14%	大賣/鉅額交易
2018/12/10	11	37.56	12	37.79	36.40	-1	8,376	-0.01%
2018/12/07	2	34.83	8	35.45	35.75	-6	8,035	-0.07%
2018/12/06	0	0.00	10	33.50	32.50	-10	7,826	-0.13%
2018/12/05	21	34.25	19	34.37	34.50	2	7,775	0.03%
2018/12/04	3	34.07	17	34.82	34.15	-14	7,604	-0.18%
2018/12/03	1	33.45	13	33.27	33.45	-12	7,323	-0.16%
2018/11/30	13	30.54	14	30.63	30.45	-1	7,115	-0.01%
2018/11/29	12	32.07	6	31.99	30.00	6	7,093	0.08%
2018/11/28	4	30.46	0	0.00	31.15	4	6,655	0.06%
2018/11/27	0	0.00	4	30.25	30.20	-4	6,545	-0.06%
2018/11/26	2	30.13	1	30.75	30.00	1	6,477	0.02%
2018/11/23	1	30.00	10	30.00	29.80	-9	6,370	-0.14%
2018/11/22	6	30.72	6	30.10	29.80	0	6,320	0.00%
2018/11/21	11	30.01	1	30.60	30.15	10	6,279	0.16%
2018/11/20	2	30.15	2	31.00	30.15	0	6,230	0.00%
2018/11/15	9	32.61	5	32.55	32.60	4	6,026	0.07%
2018/11/14	3	31.50	7	32.78	32.90	-4	5,900	-0.07%
2018/11/13	2	30.45	3	31.02	31.10	-1	5,631	-0.02%
2018/11/12	0	0.00	3	29.45	29.55	-3	5,464	-0.05%
2018/11/09	0	0.00	2	28.85	29.30	-2	5,449	-0.04%
2018/11/08	2	30.95	0	0.00	29.70	2	5,481	0.04%
2018/11/07	5	28.44	6	27.78	29.60	-1	5,363	-0.02%
2018/11/06	1	27.45	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	12	26.69	28.05	-12	5,299	-0.23%
2018/11/02	11	25.74	2	26.00	25.90	9	5,270	0.17%
2018/11/01	2	25.25	0	0.00	25.20	2	5,330	0.04%
2018/10/30	2	24.10	0	0.00	24.40	2	5,287	0.04%
2018/10/29	2	25.65	1	25.35	25.25	1	5,216	0.02%
2018/10/26	6	26.23	3	25.48	25.70	3	5,200	0.06%
2018/10/25	1	26.30	1	26.00	26.00	0	5,151	0.00%
2018/10/24	6	26.53	9	26.85	26.95	-3	5,109	-0.06%
2018/10/23	5	25.85	6	25.78	26.00	-1	5,012	-0.02%
2018/10/22	6	25.05	6	25.50	25.50	0	4,940	0.00%
2018/10/19	42	24.00	1	24.55	24.50	41	4,910	0.83%
2018/10/18	0	0.00	5	24.69	24.60	-5	4,852	-0.10%
2018/10/17	8	24.96	0	0.00	24.35	8	4,821	0.17%
2018/10/16	3	24.35	10	24.62	24.75	-7	4,770	-0.15%
2018/10/15	34	24.09	6	24.25	23.90	28	4,732	0.59%
2018/10/12	1	23.95	2	24.03	24.25	-1	4,700	-0.02%
2018/10/11	4	23.95	2	24.30	23.95	2	4,645	0.04%
2018/10/09	40	26.99	4	26.60	26.60	36	4,532	0.79%
2018/10/05	0	0.00	3	29.30	28.80	-3	4,394	-0.07%
2018/10/04	9	30.07	1	29.70	29.70	8	4,309	0.19%
2018/10/03	12	30.98	17	30.91	30.85	-5	4,247	-0.12%
2018/10/01	0	0.00	5	30.07	30.10	-5	4,069	-0.12%
2018/09/28	23	29.62	4	29.66	30.05	19	4,025	0.47%
2018/09/27	2	29.50	2	29.20	29.40	0	3,937	0.00%
2018/09/26	28	30.22	6	29.90	29.90	22	3,854	0.57%
2018/09/25	0	0.00	36	31.45	31.50	-36	3,757	-0.96%
2018/09/21	15	31.52	0	0.00	31.15	15	3,712	0.40%
2018/09/20	9	32.12	5	32.25	32.00	4	3,638	0.11%
2018/09/19	34	32.74	4	33.30	32.90	30	3,554	0.84%
2018/09/18	7	33.54	8	33.31	33.00	-1	3,551	-0.03%
2018/09/17	47	34.26	8	35.54	34.30	39	3,421	1.14%
2018/09/14	28	33.68	24	33.46	34.00	4	3,060	0.13%
2018/09/13	7	32.90	49	33.10	32.60	-42	2,683	-1.57%
2018/09/12	16	31.62	4	31.78	31.15	12	2,380	0.50%
2018/09/11	5	31.65	3	32.07	31.30	2	2,317	0.09%
2018/09/10	3	31.00	14	31.18	31.35	-11	2,210	-0.50%
2018/09/07	42	30.82	2	30.80	30.80	40	2,110	1.90%
2018/09/06	54	31.76	5	31.73	31.00	49	2,012	2.43%
2018/09/05	9	31.42	7	31.27	32.50	2	1,849	0.11%
2018/09/04	3	30.30	3	30.25	30.00	0	1,631	0.00%
2018/09/03	2	30.30	5	30.01	28.60	-3	1,556	-0.19%
2018/08/31	20	28.70	1	28.70	28.70	19	1,428	1.33%
2018/08/30	10	28.75	0	0.00	28.80	10	1,455	0.69%
2018/08/22	0	0.00	1	28.35	28.25	-1	1,478	-0.07%
2018/08/21	1	28.05	0	0.00	28.15	1	1,472	0.07%
2018/08/20	1	28.05	1	28.10	27.90	0	1,467	0.00%
2018/08/16	0	0.00	1	29.70	30.00	-1	1,431	-0.07%
2018/08/15	0	0.00	5	29.30	30.20	-5	1,407	-0.36%
2018/08/14	2	29.48	4	29.45	29.80	-2	1,355	-0.15%
2018/08/13	0	0.00	1	29.45	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/09	4	28.70	0	0.00	28.25	4	1,210	0.33%
2018/08/08	1	28.15	0	0.00	28.20	1	1,163	0.09%
2018/07/31	0	0.00	1	26.90	27.10	-1	1,153	-0.09%
2018/07/27	0	0.00	2	26.85	26.75	-2	1,157	-0.17%
2018/07/24	0	0.00	0	26.30	26.45	0	1,180	0.00%
2018/07/23	0	0.00	2	26.45	26.30	-2	1,187	-0.17%
2018/07/10	0	0.00	1	26.55	26.55	-1	1,352	-0.07%
2018/07/06	1	26.30	2	26.70	26.70	-1	1,412	-0.07%
2018/07/05	1	26.40	0	0.00	26.40	1	1,443	0.07%
2018/07/04	0	0.00	1	26.90	26.65	-1	1,441	-0.07%
2018/07/03	1	26.90	1	27.15	26.65	0	1,469	0.00%
2018/07/02	0	0.00	1	27.95	27.95	-1	1,467	-0.07%
2018/06/29	1	28.05	0	0.00	27.85	1	1,508	0.07%
2018/06/28	3	28.08	1	28.50	28.00	2	1,520	0.13%
2018/06/27	2	27.20	3	28.23	29.00	-1	1,600	-0.06%
2018/06/26	1	26.65	1	27.05	26.95	0	1,690	0.00%
2018/06/25	2	26.90	1	27.60	27.55	1	1,730	0.06%
2018/06/15	0	0.00	1	27.05	26.45	-1	1,902	-0.05%
2018/06/12	0	0.00	1	27.15	27.10	-1	2,084	-0.05%
2018/06/07	1	27.20	0	0.00	27.20	1	2,252	0.04%
2018/06/05	2	26.88	1	26.40	26.45	1	2,679	0.04%
2018/06/04	6	26.82	0	0.00	26.75	6	2,999	0.20%
2018/05/31	2	25.10	0	0.00	25.25	2	3,302	0.06%
2018/05/29	5	25.50	0	0.00	25.35	5	3,686	0.14%
2018/05/24	0	0.00	2	26.10	26.30	-2	3,823	-0.05%
2018/05/21	2	25.20	0	0.00	25.35	2	3,850	0.05%
2018/05/15	2	25.20	2	25.35	25.20	0	3,824	0.00%
2018/05/09	1	26.35	0	0.00	26.20	1	3,837	0.03%
2018/04/30	2	27.10	0	0.00	26.85	2	3,844	0.05%
2018/04/26	0	0.00	2	27.10	26.60	-2	3,864	-0.05%
2018/04/23	0	0.00	2	28.98	28.20	-2	3,854	-0.05%
2018/04/17	2	29.75	1	30.65	29.50	1	3,946	0.03%
2018/04/12	2	30.50	0	0.00	30.35	2	3,892	0.05%
2018/04/11	1	30.65	0	0.00	30.70	1	3,869	0.03%
2018/04/10	2	31.25	0	0.00	31.50	2	3,835	0.05%
2018/04/03	0	0.00	15	32.30	32.35	-15	3,825	-0.39%
2018/03/30	20	34.86	21	34.50	33.70	-1	3,724	-0.03%
2018/03/29	2	34.80	6.1	35.23	35.70	-4.1	3,609	-0.11%
2018/03/28	16	32.99	0	0.00	32.60	16	3,441	0.46%
2018/03/23	0	0.00	2	30.70	30.65	-2	3,271	-0.06%
2018/03/19	2	30.75	0	0.00	31.50	2	3,129	0.06%
2018/03/16	0	0.00	10	31.55	31.50	-10	3,056	-0.33%
2018/03/15	0	0.00	1	33.00	32.95	-1	2,973	-0.03%
2018/03/14	1	32.50	0	0.00	33.00	1	2,939	0.03%
2018/03/13	2	34.05	0	0.00	33.90	2	2,857	0.07%
2018/03/12	1	33.30	0	0.00	34.50	1	2,799	0.04%
2018/03/09	0	0.00	35	33.52	34.40	-35	2,570	-1.36%
2018/03/08	5	33.82	0	0.00	34.30	5	2,367	0.21%
2018/03/07	0	0.00	5	33.05	31.90	-5	2,037	-0.25%
2018/03/06	31	33.25	0	0.00	33.20	31	1,914	1.62%
2018/03/05	12	32.07	10	32.45	32.65	2	1,688	0.12%
2018/03/02	2	30.18	0	0.00	29.90	2	1,423	0.14%
2018/03/01	0	0.00	50	29.11	30.40	-50	1,289	-3.88%
2018/02/06	0	0.00	1	26.30	25.40	-1	1,152	-0.09%
2018/01/17	0	0.00	1	26.90	27.05	-1	1,779	-0.06%
2018/01/15	5	27.70	5	28.10	27.70	0	1,735	0.00%
2018/01/12	1	27.15	3	27.50	27.65	-2	1,710	-0.12%
2018/01/10	0	0.00	1	26.50	26.30	-1	1,618	-0.06%
2018/01/02	0	0.00	1	27.00	27.25	-1	1,559	-0.06%