元太 (8069)-富邦-桃園券商分點個股進出

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

元太

(8069)

可現股當沖

股價
218.0
漲跌
▲0.5
漲幅
+0.23%
成交量
4,611張
產業
上櫃光電類股
1439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

元太 (8069)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/06	0	219.00	2.1	218.57	218.00	-2.1	7,669	-0.03%
2024/05/03	0.1	220.00	1	217.00	217.50	-0.9	8,148	-0.01%
2024/05/02	4.2	215.55	11	216.27	216.00	-6.8	8,247	-0.08%
2024/04/30	14.2	212.87	0	0.00	210.00	14.2	8,213	0.17%
2024/04/29	5	221.30	3	222.67	220.50	2	8,180	0.02%
2024/04/26	2	230.75	11	228.36	227.50	-9	8,103	-0.11%
2024/04/25	4	214.65	7.4	215.61	216.50	-3.4	8,015	-0.04%
2024/04/24	0	210.50	1	213.50	209.00	-1	7,906	-0.01%
2024/04/23	5.1	210.27	0.2	210.00	208.00	4.9	7,910	0.06%
2024/04/22	4.4	207.77	0.7	205.71	207.00	3.7	7,885	0.05%
2024/04/19	2.5	217.67	5	216.00	215.00	-2.5	7,795	-0.03%
2024/04/18	19.3	230.20	12	225.96	225.50	7.3	7,695	0.10%
2024/04/17	3	231.48	1	232.50	229.00	2	7,574	0.03%
2024/04/16	2.1	237.51	3.1	236.72	237.00	-1	7,500	-0.01%
2024/04/15	1.1	243.38	1	241.50	241.00	0.1	7,467	0.00%
2024/04/12	1.1	243.89	0.5	242.50	245.00	0.6	7,483	0.01%
2024/04/11	0.1	237.00	0	0.00	242.00	0.1	7,431	0.00%
2024/04/10	1	240.00	1.1	237.24	240.00	-0.1	7,391	0.00%
2024/04/09	1	231.00	1	230.00	231.00	0	7,358	0.00%
2024/04/03	0.2	227.50	0	0.00	227.00	0.2	7,334	0.00%
2024/04/01	0	0.00	0.1	231.39	231.50	-0.1	7,508	0.00%
2024/03/29	2.1	235.69	1.1	227.27	229.00	1	7,556	0.01%
2024/03/28	0.1	228.00	0	230.00	227.00	0.1	7,624	0.00%
2024/03/27	0	229.00	1	228.00	228.00	-1	7,924	-0.01%
2024/03/25	0	236.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0.1	236.50	2	236.50	236.50	-1.9	7,858	-0.02%
2024/03/21	0	0.00	0.1	237.00	236.50	-0.1	7,785	0.00%
2024/03/20	0.1	239.99	7	241.14	238.50	-6.9	7,913	-0.09%
2024/03/19	1.1	241.50	2	241.49	239.50	-1	7,963	-0.01%
2024/03/18	3.1	242.48	5.1	241.36	244.50	-2	7,934	-0.03%
2024/03/15	0.1	235.50	2	236.25	234.00	-1.9	7,914	-0.02%
2024/03/14	0.1	233.51	2	232.50	235.50	-2	7,900	-0.02%
2024/03/13	1.2	237.40	3	237.50	230.50	-1.8	7,846	-0.02%
2024/03/12	1.1	231.76	2.1	238.79	236.00	-1.1	7,793	-0.01%
2024/03/11	3.1	229.42	3.2	228.26	229.50	-0.1	7,722	0.00%
2024/03/08	11	226.57	13.1	225.98	222.50	-2.1	7,635	-0.03%
2024/03/07	5.3	239.58	3	238.67	240.00	2.3	7,314	0.03%
2024/03/06	1	241.50	1	240.00	241.00	0	7,264	0.00%
2024/03/05	0.4	239.88	11.2	239.95	241.00	-10.8	7,259	-0.15%
2024/03/04	4.5	249.56	0	0.00	246.50	4.5	7,191	0.06%
2024/03/01	9.2	246.45	15	247.34	253.00	-5.8	7,109	-0.08%
2024/02/29	19.1	240.82	32.9	241.17	246.00	-13.9	6,948	-0.20%
2024/02/27	3.1	229.16	5.2	228.96	230.00	-2	6,664	-0.03%
2024/02/26	2	222.50	4	225.49	223.50	-2	6,590	-0.03%
2024/02/23	2.5	234.60	3.2	233.39	231.50	-0.7	6,505	-0.01%
2024/02/22	0	0.00	4.2	231.71	233.00	-4.2	6,498	-0.06%
2024/02/21	1	229.50	4	230.63	232.00	-3	6,489	-0.05%
2024/02/20	1.1	224.05	7	226.57	228.50	-5.9	6,446	-0.09%
2024/02/19	0.5	221.50	5	221.60	223.00	-4.5	6,536	-0.07%
2024/02/16	2	229.00	7	229.28	226.00	-5	6,577	-0.08%
2024/02/15	3.6	226.58	17.2	228.29	229.00	-13.6	6,481	-0.21%
2024/02/05	5	215.70	1.8	216.38	217.00	3.2	6,278	0.05%
2024/02/02	10	215.20	11	214.32	214.00	-1	6,223	-0.02%
2024/02/01	6.1	214.06	7.5	213.97	213.50	-1.4	6,168	-0.02%
2024/01/31	9	212.95	10.1	210.97	208.00	-1	6,050	-0.02%
2024/01/30	9.1	214.43	1.1	211.52	212.00	8	5,985	0.13%
2024/01/29	4	214.37	7	214.07	216.00	-3	5,987	-0.05%
2024/01/26	14	215.79	42.2	213.63	217.00	-28.2	5,799	-0.49%
2024/01/25	8	199.88	19.3	199.20	200.50	-11.3	5,280	-0.21%
2024/01/24	3.3	196.71	3.1	194.79	193.50	0.2	5,127	0.00%
2024/01/23	1	195.96	4.4	194.46	195.50	-3.4	5,071	-0.07%
2024/01/22	0	187.00	0.5	187.94	187.50	-0.4	4,994	-0.01%
2024/01/19	0	0.00	2.6	189.42	187.00	-2.6	4,987	-0.05%
2024/01/18	1.2	185.46	6.3	185.41	185.00	-5.1	4,944	-0.10%
2024/01/17	4.2	182.50	2	186.50	182.50	2.2	4,926	0.04%
2024/01/16	9	185.39	8.9	185.50	186.00	0.2	4,946	0.00%
2024/01/15	2	187.00	1.8	188.22	187.00	0.2	5,088	0.00%
2024/01/12	1.1	186.50	0.5	189.50	187.50	0.6	5,205	0.01%
2024/01/11	2.2	187.23	2.5	187.24	187.00	-0.3	5,273	-0.01%
2024/01/10	3.2	186.06	2.1	186.62	187.00	1.1	5,293	0.02%
2024/01/09	0.1	190.50	0	0.00	190.00	0.1	5,268	0.00%
2024/01/08	7	191.37	7.2	193.04	192.00	-0.2	5,267	0.00%
2024/01/05	2	189.50	2.9	189.71	189.50	-0.9	5,249	-0.02%
2024/01/04	3.5	188.06	2.4	187.54	188.00	1.1	5,308	0.02%
2024/01/03	4.3	190.69	7.1	189.42	189.50	-2.8	5,427	-0.05%
2024/01/02	3.6	194.22	1	194.50	195.00	2.6	5,495	0.05%
2023/12/29	2	197.50	1.2	197.18	197.00	0.8	5,531	0.01%
2023/12/28	6	200.08	3	201.16	201.50	3	5,510	0.05%
2023/12/27	9	199.11	10.6	201.87	203.00	-1.6	5,510	-0.03%
2023/12/26	2.2	193.73	6.2	193.92	193.50	-4	5,340	-0.08%
2023/12/25	6	198.58	6.1	199.39	197.00	-0.1	5,297	0.00%
2023/12/22	6	192.83	15.8	195.62	197.00	-9.8	5,205	-0.19%
2023/12/21	3.2	181.47	13.3	181.02	182.00	-10.1	4,892	-0.21%
2023/12/20	0	181.00	1.6	180.63	181.00	-1.6	4,888	-0.03%
2023/12/19	1.2	178.46	1	177.50	177.00	0.2	4,911	0.00%
2023/12/15	0.4	181.88	1.2	182.00	180.00	-0.8	5,028	-0.02%
2023/12/14	0.1	181.00	2.5	180.38	181.00	-2.5	4,950	-0.05%
2023/12/13	0.2	176.50	0	0.00	176.50	0.2	4,892	0.00%
2023/12/12	2.2	176.00	2.2	175.32	174.50	0	4,944	0.00%
2023/12/11	2.1	176.30	1	177.99	176.00	1.1	4,983	0.02%
2023/12/08	1	180.99	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	181.00	0.2	179.99	180.50	-0.2	5,225	0.00%
2023/12/06	1.3	179.81	1.2	177.92	178.00	0.1	5,273	0.00%
2023/12/05	0	0.00	2.2	179.45	179.00	-2.2	5,321	-0.04%
2023/12/01	2	180.75	1.1	181.53	180.50	0.9	5,345	0.02%
2023/11/30	1	180.00	2.1	181.90	183.00	-1.1	5,332	-0.02%
2023/11/29	0.1	178.50	4.6	178.61	178.50	-4.5	5,283	-0.09%
2023/11/28	1	174.98	3	174.67	175.50	-2	5,343	-0.04%
2023/11/27	0.2	175.35	0	0.00	173.50	0.2	5,373	0.00%
2023/11/24	4	175.88	1	175.50	175.50	3	5,422	0.06%
2023/11/22	0.3	177.00	0.2	176.50	177.50	0.1	5,418	0.00%
2023/11/21	1.5	177.47	0.9	176.50	176.00	0.6	5,460	0.01%
2023/11/20	11.1	179.36	0	0.00	177.50	11.1	5,505	0.20%
2023/11/17	2.1	179.45	1.1	179.55	181.00	1	5,543	0.02%
2023/11/16	14.2	179.99	3.9	180.83	180.50	10.3	5,583	0.18%
2023/11/15	3.2	179.34	6.2	179.67	180.00	-3	5,481	-0.05%
2023/11/14	0	0.00	3	175.83	175.00	-3	5,551	-0.05%
2023/11/13	10	175.50	3	175.50	174.50	7	6,164	0.11%
2023/11/10	0	0.00	2.5	173.90	173.50	-2.5	6,445	-0.04%
2023/11/09	1	170.51	6	172.79	172.50	-5	6,645	-0.08%
2023/11/08	1.3	169.31	1	171.00	171.00	0.3	6,735	0.00%
2023/11/07	6.5	169.54	1.7	168.21	168.50	4.8	6,755	0.07%
2023/11/06	1	174.00	5	178.60	173.00	-4	6,738	-0.06%
2023/11/03	1	172.54	2.5	174.40	173.50	-1.5	6,673	-0.02%
2023/11/02	2	172.99	0.7	172.13	172.00	1.4	6,707	0.02%
2023/11/01	0	0.00	2	171.00	169.00	-2	6,822	-0.03%
2023/10/31	12.2	170.17	14	168.54	168.00	-1.8	6,916	-0.03%
2023/10/30	2	169.50	0	0.00	169.00	2	7,005	0.03%
2023/10/27	0.3	170.00	0	0.00	169.50	0.3	7,071	0.00%
2023/10/26	1.2	169.09	3	168.67	167.00	-1.8	7,216	-0.02%
2023/10/25	3	171.01	0	0.00	173.00	3	7,299	0.04%
2023/10/24	4.2	168.16	0	0.00	170.00	4.2	7,342	0.06%
2023/10/23	7.1	168.59	2	169.25	168.00	5.1	7,307	0.07%
2023/10/20	14.6	173.63	2	173.00	173.00	12.6	7,205	0.18%
2023/10/19	0.2	178.50	0	0.00	178.50	0.2	7,130	0.00%
2023/10/18	1	180.00	0	0.00	180.00	1	7,122	0.01%
2023/10/17	4	178.63	0	181.50	178.50	4	7,183	0.06%
2023/10/16	4.1	181.00	1	182.00	179.00	3.1	7,225	0.04%
2023/10/13	5	183.60	1	183.00	183.50	4	7,266	0.06%
2023/10/12	0	0.00	2.1	184.74	185.00	-2.1	7,245	-0.03%
2023/10/11	0.4	179.10	0.3	181.00	181.00	0.1	7,233	0.00%
2023/10/06	10	185.00	13	184.42	182.00	-3	7,202	-0.04%
2023/10/05	2	181.25	3.5	182.93	182.50	-1.5	7,158	-0.02%
2023/10/04	3.1	179.14	3	178.17	178.00	0.1	7,171	0.00%
2023/10/03	1	180.00	2.1	181.22	179.50	-1.1	7,188	-0.01%
2023/10/02	0	0.00	1	181.00	181.50	-1	7,202	-0.01%
2023/09/28	7	179.86	6.2	179.11	179.50	0.8	7,258	0.01%
2023/09/27	0	179.50	0.5	179.50	178.50	-0.5	7,294	-0.01%
2023/09/26	1	178.02	0	0.00	177.50	1	7,325	0.01%
2023/09/25	7	183.43	7	182.64	182.00	0	7,373	0.00%
2023/09/22	6	177.83	0	0.00	179.50	6	7,489	0.08%
2023/09/21	6.6	180.23	5	179.00	178.00	1.6	7,579	0.02%
2023/09/20	1	183.49	1	183.00	180.00	0	7,664	0.00%
2023/09/19	3	183.66	4.6	184.40	181.00	-1.6	7,767	-0.02%
2023/09/18	0.2	178.80	0	0.00	178.50	0.2	8,282	0.00%
2023/09/15	2	180.50	1	181.50	180.00	1	8,323	0.01%
2023/09/14	11.2	181.97	13.8	182.59	182.50	-2.6	8,376	-0.03%
2023/09/13	1	175.99	1.5	176.83	174.00	-0.5	8,346	-0.01%
2023/09/12	12.2	173.63	3	172.00	172.00	9.2	8,365	0.11%
2023/09/11	34.1	177.89	7	178.96	178.50	27.1	8,287	0.33%
2023/09/08	8.1	179.50	27.6	179.42	179.50	-19.5	8,389	-0.23%
2023/09/07	7.1	184.71	1	184.50	183.50	6.1	8,546	0.07%
2023/09/05	6	185.83	12	185.50	185.00	-6	8,865	-0.07%
2023/09/04	2.1	184.01	0	0.00	184.00	2.1	8,982	0.02%
2023/09/01	1.4	187.64	3	187.17	188.00	-1.6	9,011	-0.02%
2023/08/31	0.3	182.92	0	0.00	182.50	0.3	9,077	0.00%
2023/08/30	4.1	183.48	4	183.25	182.50	0.1	9,211	0.00%
2023/08/29	9	183.28	7	183.71	184.50	2	9,456	0.02%
2023/08/28	2	181.00	0	0.00	181.50	2	9,482	0.02%
2023/08/25	1	180.50	0.2	181.50	181.00	0.8	9,562	0.01%
2023/08/24	12.2	183.93	13.7	185.03	185.00	-1.4	9,619	-0.01%
2023/08/23	2.2	179.78	1.7	180.09	180.00	0.5	9,749	0.01%
2023/08/22	1.4	180.71	3	182.17	181.00	-1.6	9,975	-0.02%
2023/08/21	9.1	181.13	8	179.81	179.50	1.1	9,991	0.01%
2023/08/18	10.1	181.25	0.2	181.75	181.00	9.9	10,044	0.10%
2023/08/17	47.2	179.53	43	180.41	183.50	4.2	9,996	0.04%
2023/08/16	20.9	194.21	9	191.44	191.00	11.9	9,513	0.12%
2023/08/15	11.4	202.76	6	203.50	202.50	5.4	9,446	0.06%
2023/08/14	15.2	200.92	12	202.13	201.00	3.2	9,624	0.03%
2023/08/11	7.3	205.77	9	202.72	204.50	-1.7	9,901	-0.02%
2023/08/10	8.7	210.00	1	212.00	208.50	7.7	10,024	0.08%
2023/08/09	0	218.50	1	220.50	218.00	-1	9,974	-0.01%
2023/08/08	5.2	225.94	3.6	224.83	225.50	1.6	10,000	0.02%
2023/08/07	12	220.54	19.5	227.01	228.00	-7.5	9,996	-0.08%
2023/08/04	3.2	217.81	1	217.00	217.50	2.2	9,939	0.02%
2023/08/02	4	220.88	6	224.25	220.50	-2	9,958	-0.02%
2023/08/01	11	226.22	16	223.50	222.50	-5	10,227	-0.05%
2023/07/31	9	225.39	16.1	225.52	225.00	-7.1	10,323	-0.07%
2023/07/28	15	216.93	12.6	221.76	221.50	2.5	10,400	0.02%
2023/07/27	2	208.50	3	210.17	213.00	-1	10,711	-0.01%
2023/07/26	10.2	208.99	7	207.79	208.50	3.2	11,395	0.03%
2023/07/25	6.1	210.97	6	207.92	208.00	0.1	11,620	0.00%
2023/07/24	0.3	208.96	2	209.50	208.50	-1.7	11,671	-0.01%
2023/07/21	0	0.00	1	216.00	215.00	-1	11,738	-0.01%
2023/07/20	3.3	213.85	0.2	218.00	213.00	3.1	11,800	0.03%
2023/07/19	7.1	224.06	6	221.25	219.00	1.1	11,899	0.01%
2023/07/18	3	221.33	0.2	222.48	222.00	2.8	12,083	0.02%
2023/07/17	0.2	218.50	2	217.50	218.50	-1.8	12,170	-0.01%
2023/07/14	9	221.83	3	219.50	220.50	6	12,292	0.05%
2023/07/13	8	224.75	8	222.44	221.00	0	12,382	0.00%
2023/07/12	1	222.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	12	216.63	15.3	220.15	222.00	-3.3	12,582	-0.03%
2023/07/10	6.1	213.23	8	211.75	212.00	-1.9	12,593	-0.02%
2023/07/07	0.3	214.50	4	214.00	212.50	-3.8	12,723	-0.03%
2023/07/06	6.1	217.84	2.1	220.93	216.50	4.1	12,802	0.03%
2023/07/05	10.8	227.33	10	223.70	223.50	0.8	13,110	0.01%
2023/07/04	5	224.90	7.1	224.99	224.50	-2.1	13,391	-0.02%
2023/07/03	2	224.75	5	225.00	224.50	-3	13,818	-0.02%
2023/06/30	3.1	223.55	8	224.38	225.00	-4.9	13,825	-0.04%
2023/06/29	6	218.25	10	219.05	220.50	-4	13,824	-0.03%
2023/06/28	4.3	214.16	2	211.75	215.00	2.3	13,779	0.02%
2023/06/27	8	212.69	9	211.61	211.50	-1	13,714	-0.01%
2023/06/26	26.9	205.39	5.4	209.17	207.50	21.5	13,656	0.16%
2023/06/21	2	222.00	0	0.00	222.00	2	13,254	0.02%
2023/06/20	5	225.30	3.6	225.18	227.00	1.4	13,325	0.01%
2023/06/19	3	227.33	4	228.63	227.50	-1	13,442	-0.01%
2023/06/16	5.6	232.88	4.1	231.37	228.50	1.5	13,454	0.01%
2023/06/15	3.2	233.43	1.1	234.27	231.00	2.1	13,434	0.02%
2023/06/14	5	235.10	4.2	235.05	235.00	0.8	13,455	0.01%
2023/06/13	13	234.31	24	238.00	241.00	-11	13,480	-0.08%
2023/06/12	11	230.45	20	227.25	226.50	-9	13,457	-0.07%
2023/06/09	11	225.68	21.9	226.09	227.00	-10.9	13,641	-0.08%
2023/06/08	11.9	219.65	6.8	219.87	216.00	5.1	13,800	0.04%
2023/06/07	4.3	223.48	5	224.70	226.50	-0.7	14,437	0.00%
2023/06/06	7.5	224.64	10.5	225.43	224.50	-3.1	14,667	-0.02%
2023/06/05	9.5	220.94	37.9	221.41	222.50	-28.5	14,787	-0.19%
2023/06/02	16.5	214.56	43	217.80	218.00	-26.5	14,948	-0.18%
2023/06/01	9	208.00	9	207.39	209.00	0	15,102	0.00%
2023/05/31	9.1	207.89	13.1	207.81	207.00	-4	15,223	-0.03%
2023/05/30	18	206.31	11	205.73	205.50	7	15,284	0.05%
2023/05/29	11.1	211.68	10.2	210.08	205.00	0.9	15,377	0.01%
2023/05/26	5.1	209.77	11.4	209.63	211.00	-6.3	15,672	-0.04%
2023/05/25	0	0.00	3	202.83	204.00	-3	15,576	-0.02%
2023/05/24	0	0.00	3	203.17	203.50	-3	15,794	-0.02%
2023/05/23	4	199.50	2	200.75	200.50	2	15,994	0.01%
2023/05/22	3	198.67	2	197.25	196.00	1	16,029	0.01%
2023/05/19	4	195.50	12	197.29	198.00	-8	16,148	-0.05%
2023/05/18	10	200.85	6.1	200.75	198.50	4	16,664	0.02%
2023/05/17	10	204.60	9.3	204.84	204.00	0.7	16,424	0.00%
2023/05/16	1	193.00	7.4	195.81	198.00	-6.4	16,328	-0.04%
2023/05/12	2	189.00	4	189.63	193.00	-2	16,487	-0.01%
2023/05/11	1	190.00	7.3	189.12	189.00	-6.3	16,727	-0.04%
2023/05/10	1	193.00	7.1	190.79	191.00	-6.1	16,947	-0.04%
2023/05/09	9.1	191.60	7.1	192.30	192.00	2	17,073	0.01%
2023/05/08	12.3	193.05	12.1	191.93	192.50	0.2	17,251	0.00%
2023/05/05	6	199.67	7	199.07	198.00	-1	17,369	-0.01%
2023/05/04	8.2	197.54	4.1	198.74	196.50	4.1	18,012	0.02%
2023/05/03	15.1	200.01	13.3	199.43	197.00	1.9	18,098	0.01%
2023/05/02	11.1	194.25	21.3	194.43	197.50	-10.2	17,881	-0.06%
2023/04/28	0	0.00	22.3	190.50	190.50	-22.3	17,603	-0.13%
2023/04/27	7	175.43	6	174.83	173.50	1	17,597	0.01%
2023/04/26	2	174.25	12.1	173.72	175.50	-10.1	17,774	-0.06%
2023/04/25	5.1	171.64	1.2	175.79	170.00	3.9	17,824	0.02%
2023/04/24	2.1	175.90	3	175.50	173.50	-0.9	17,950	-0.01%
2023/04/21	5.3	171.21	2	170.75	172.00	3.3	17,974	0.02%
2023/04/20	5	168.11	5	168.80	167.00	0	18,203	0.00%
2023/04/19	5.2	171.33	2	170.50	171.00	3.2	18,613	0.02%
2023/04/18	4.1	170.01	0	0.00	171.50	4.1	18,811	0.02%
2023/04/17	7	172.79	2	172.00	172.00	5	19,005	0.03%
2023/04/14	2	174.25	1	173.50	173.50	1	19,254	0.01%
2023/04/13	1.1	175.55	0.4	174.00	173.50	0.7	19,349	0.00%
2023/04/12	8.1	174.99	8	175.56	175.00	0.1	19,500	0.00%
2023/04/11	3.2	179.16	8	179.19	178.50	-4.8	19,579	-0.02%
2023/04/10	4.1	177.25	12	178.79	178.00	-8	19,623	-0.04%
2023/04/07	9.4	170.22	4	171.13	172.00	5.4	19,333	0.03%
2023/04/06	25.3	172.69	3	176.67	171.00	22.3	19,087	0.12%
2023/03/31	4.1	184.85	0	0.00	184.50	4.1	18,757	0.02%
2023/03/30	1	182.00	6.1	184.09	184.50	-5.1	18,956	-0.03%
2023/03/29	1	182.50	3	183.00	179.50	-2	18,944	-0.01%
2023/03/28	1.1	184.45	3.1	182.16	182.00	-2	19,128	-0.01%
2023/03/27	0	184.50	7.1	184.14	185.00	-7.1	19,233	-0.04%
2023/03/24	4.1	184.23	9	183.67	184.00	-4.9	19,458	-0.03%
2023/03/23	1.6	181.63	7	180.71	181.00	-5.5	19,549	-0.03%
2023/03/22	18.6	184.03	5	183.50	182.50	13.6	20,129	0.07%
2023/03/21	0	0.00	4.2	178.39	178.50	-4.2	20,311	-0.02%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	7	176.57	0.3	177.41	175.50	6.7	20,951	0.03%
2023/03/16	3.1	173.67	3	175.33	173.50	0.1	21,229	0.00%
2023/03/15	2.1	176.72	6.2	175.91	174.00	-4.1	21,596	-0.02%
2023/03/14	11.3	176.93	5	176.10	174.00	6.3	21,825	0.03%
2023/03/13	7.1	176.28	3	176.00	176.00	4.1	21,869	0.02%
2023/03/10	34.1	180.90	3	183.00	180.00	31.1	21,694	0.14%
2023/03/09	4	203.38	11.2	202.42	199.50	-7.2	21,317	-0.03%
2023/03/08	5	200.30	1	201.50	201.00	4	21,404	0.02%
2023/03/07	43.5	207.25	46	204.84	205.00	-2.5	21,612	-0.01%
2023/03/06	16	201.63	20.2	203.52	207.50	-4.2	21,672	-0.02%
2023/03/03	19	196.58	20	193.98	192.50	-1	21,756	0.00%
2023/03/02	3.1	194.69	2	194.50	194.50	1.1	22,171	0.00%
2023/03/01	8	193.06	1	195.00	193.00	7	22,508	0.03%
2023/02/24	10.1	195.43	6.5	194.71	194.50	3.6	22,873	0.02%
2023/02/23	1	203.00	2	200.50	202.00	-1	23,262	0.00%
2023/02/22	4.3	204.06	1	202.00	202.00	3.3	24,058	0.01%
2023/02/21	4	208.63	9.1	209.76	210.00	-5.1	24,129	-0.02%
2023/02/20	2	205.98	0.2	203.50	203.50	1.8	24,377	0.01%
2023/02/17	4.1	205.37	9.6	205.73	206.00	-5.5	25,053	-0.02%
2023/02/16	7	203.64	17	202.98	206.00	-10	25,127	-0.04%
2023/02/15	3.1	191.16	5.5	191.91	191.00	-2.4	24,963	-0.01%
2023/02/14	9.1	197.96	7	195.50	194.00	2.1	25,384	0.01%
2023/02/13	1.2	195.67	2	196.00	196.50	-0.8	25,641	0.00%
2023/02/10	3.1	195.90	4	193.63	193.00	-0.9	25,850	0.00%
2023/02/09	4	194.76	5	197.10	196.50	-1	26,118	0.00%
2023/02/08	2	195.00	4	194.38	193.00	-2	26,283	-0.01%
2023/02/07	3.1	192.26	6.1	191.80	193.00	-3	26,566	-0.01%
2023/02/06	7	193.50	7	192.29	191.50	0	26,647	0.00%
2023/02/03	10.1	192.83	13	192.88	190.50	-2.9	26,670	-0.01%
2023/02/02	21	189.88	27.2	187.77	190.50	-6.2	26,475	-0.02%
2023/02/01	3	177.83	4	177.75	179.00	-1	26,112	0.00%
2023/01/31	14	173.43	15	173.17	172.50	-1	26,147	0.00%
2023/01/30	9	175.16	4	177.38	173.50	5	26,138	0.02%
2023/01/17	16	176.13	13	176.00	176.00	3	25,983	0.01%
2023/01/16	2.1	175.02	11	176.77	176.50	-8.9	26,111	-0.03%
2023/01/13	2	173.25	12	173.00	173.00	-10	26,318	-0.04%
2023/01/12	9.2	174.14	16	175.22	172.00	-6.8	26,425	-0.03%
2023/01/11	14.3	173.78	13	174.77	174.00	1.3	26,403	0.00%
2023/01/10	39.3	176.41	54.2	175.41	173.50	-14.9	26,451	-0.06%
2023/01/09	58.4	175.59	55	174.43	172.50	3.4	26,265	0.01%
2023/01/06	7	169.79	11.4	170.33	172.00	-4.4	26,179	-0.02%
2023/01/05	15	168.80	8	165.75	165.00	7	26,179	0.03%
2023/01/04	13	171.65	11	172.82	170.00	2	26,238	0.01%
2023/01/03	30	170.22	36	165.40	170.50	-6	26,247	-0.02%
2022/12/30	23	163.48	24	164.15	161.00	-1	26,196	0.00%
2022/12/29	33.1	162.30	33	161.47	164.00	0.1	26,189	0.00%
2022/12/28	16	163.44	13.3	162.52	161.00	2.7	26,216	0.01%
2022/12/27	6.1	168.92	7	169.07	168.00	-0.9	26,263	0.00%
2022/12/26	10	169.15	10.6	166.11	166.00	-0.6	26,416	0.00%
2022/12/23	14	166.89	16	167.13	167.00	-2	26,662	-0.01%
2022/12/22	10.1	166.58	5	168.40	169.50	5.1	26,847	0.02%
2022/12/21	6	165.17	6	165.00	164.00	0	26,905	0.00%
2022/12/20	14	166.61	12	167.50	164.00	2	26,953	0.01%
2022/12/19	30.2	168.96	31	169.66	169.50	-0.8	27,091	0.00%
2022/12/16	30.4	170.74	18	168.42	168.00	12.4	27,192	0.05%
2022/12/15	22	177.07	22.1	177.59	177.00	-0.1	27,037	0.00%
2022/12/14	27	174.44	24	174.32	178.50	3	26,864	0.01%
2022/12/13	40	169.44	35	167.34	165.00	5	26,294	0.02%
2022/12/12	35.1	170.42	32	167.23	171.00	3.1	26,022	0.01%
2022/12/09	38	170.79	32	172.06	170.00	6	25,876	0.02%
2022/12/08	45.2	170.32	39	169.88	169.50	6.2	25,677	0.02%
2022/12/07	15.5	175.46	9	174.83	172.00	6.5	25,533	0.03%
2022/12/06	44.1	186.02	32	185.84	181.50	12.1	25,368	0.05%
2022/12/05	62	184.01	81.3	184.97	186.00	-19.3	25,288	-0.08%
2022/12/02	27.1	179.41	25	179.72	181.00	2.1	25,249	0.01%
2022/12/01	15	181.67	13.2	182.16	177.50	1.8	25,343	0.01%
2022/11/30	8	178.38	8.1	175.32	181.00	-0.1	25,232	0.00%
2022/11/29	30	179.55	27	179.56	177.00	3	25,069	0.01%
2022/11/28	20	182.13	29	181.79	184.00	-9	24,844	-0.04%
2022/11/25	15.3	179.99	15	178.77	177.50	0.3	24,664	0.00%
2022/11/24	22.2	174.78	39	175.40	178.00	-16.8	24,408	-0.07%
2022/11/23	35.3	167.41	27	168.56	169.00	8.3	24,076	0.03%
2022/11/22	19	166.26	12.1	164.88	163.50	6.9	23,799	0.03%
2022/11/21	29.4	164.51	34	165.53	164.00	-4.6	23,469	-0.02%
2022/11/18	55.7	174.60	15.1	175.65	170.00	40.6	22,849	0.18%
2022/11/17	15.1	187.67	10	187.90	188.50	5.1	22,015	0.02%
2022/11/16	16	179.31	18	181.08	182.50	-2	21,904	-0.01%
2022/11/15	44.4	183.55	34	181.72	178.50	10.4	21,782	0.05%
2022/11/14	40.3	192.13	30	194.12	193.50	10.3	21,755	0.05%
2022/11/11	36.3	192.70	32	190.27	189.50	4.3	22,085	0.02%
2022/11/10	18.3	190.66	9	187.28	185.00	9.3	21,815	0.04%
2022/11/09	27.3	198.32	22	196.23	195.00	5.2	21,644	0.02%
2022/11/08	21	207.46	20	209.10	203.00	1	21,457	0.00%
2022/11/07	13	210.96	10	209.55	208.00	3	21,297	0.01%
2022/11/04	5	210.80	5.5	211.06	217.00	-0.5	20,999	0.00%
2022/11/03	31	209.06	39.3	206.05	212.50	-8.3	20,765	-0.04%
2022/11/02	27	200.52	27	199.26	200.50	0	20,781	0.00%
2022/11/01	7	203.86	3	204.67	202.00	4	20,920	0.02%
2022/10/31	6.1	207.00	9	205.61	205.50	-2.9	20,907	-0.01%
2022/10/28	24	202.00	27	202.07	207.00	-3	20,928	-0.01%
2022/10/27	24	188.38	22	190.14	196.00	2	20,654	0.01%
2022/10/26	10	185.80	8	184.25	186.00	2	20,510	0.01%
2022/10/25	8.1	182.92	7	182.57	182.50	1.1	20,514	0.01%
2022/10/24	9.2	187.02	8	185.81	185.00	1.2	20,460	0.01%
2022/10/21	17.1	192.71	21	189.12	183.50	-3.9	20,432	-0.02%
2022/10/20	10	196.15	6	196.00	200.50	4	20,179	0.02%
2022/10/19	19	205.08	11	204.50	201.00	8	20,098	0.04%
2022/10/18	8	205.25	6	208.25	205.00	2	20,078	0.01%
2022/10/17	6	201.83	2	200.25	205.00	4	20,107	0.02%
2022/10/14	7	212.57	13	211.93	206.50	-6	19,989	-0.03%
2022/10/13	3.2	206.96	1	204.50	200.00	2.2	19,795	0.01%
2022/10/12	5	202.00	4.1	201.22	207.00	0.9	19,691	0.00%
2022/10/11	13.1	207.18	6	205.58	201.00	7.1	19,656	0.04%
2022/10/07	9	219.33	12	220.08	221.00	-3	19,904	-0.02%
2022/10/06	12	216.21	11	216.96	218.00	1	20,385	0.00%
2022/10/05	9	220.94	6.1	219.00	219.00	2.9	20,750	0.01%
2022/10/04	8	214.00	8	215.38	218.50	0	21,066	0.00%
2022/10/03	8	208.69	11	208.82	209.00	-3	21,333	-0.01%
2022/09/30	12.1	208.60	9	207.22	212.00	3.1	21,793	0.01%
2022/09/29	9.1	207.15	10	205.85	206.50	-0.9	22,711	0.00%
2022/09/28	5.2	212.98	4.3	207.65	205.50	0.9	23,035	0.00%
2022/09/27	3.1	218.00	3	216.83	219.00	0.1	23,768	0.00%
2022/09/26	8	217.94	6	217.83	215.50	2	24,268	0.01%
2022/09/23	9	231.33	4	226.88	227.00	5	24,475	0.02%
2022/09/22	5	235.40	6	237.42	238.50	-1	24,749	0.00%
2022/09/21	2	231.50	3	234.33	234.50	-1	24,902	0.00%
2022/09/20	6	234.92	5	235.00	235.50	1	25,011	0.00%
2022/09/19	10	233.20	8	233.38	234.00	2	25,194	0.01%
2022/09/16	5	234.50	0	0.00	234.50	5	25,504	0.02%
2022/09/15	11.2	242.58	10	245.65	240.00	1.2	26,060	0.00%
2022/09/14	6	242.83	5	241.80	242.50	1	26,125	0.00%
2022/09/13	10	247.60	17	247.00	248.50	-7	26,249	-0.03%
2022/09/12	18	245.14	17	241.00	237.50	1	26,185	0.00%
2022/09/08	10	238.85	13	237.69	240.50	-3	26,324	-0.01%
2022/09/07	3	226.17	13	228.31	228.50	-10	26,382	-0.04%
2022/09/06	20.1	236.84	14.5	235.32	232.50	5.6	26,387	0.02%
2022/09/05	10	243.65	11	243.14	243.00	-1	26,468	0.00%
2022/09/02	15	239.17	15	240.07	242.00	0	26,588	0.00%
2022/09/01	11	236.14	12	233.29	233.50	-1	26,784	0.00%
2022/08/31	8.1	243.30	6	241.42	239.50	2.1	26,958	0.01%
2022/08/30	14	242.68	17	244.56	247.00	-3	26,980	-0.01%
2022/08/29	11.1	239.46	12	235.17	240.50	-0.9	27,013	0.00%
2022/08/26	21	243.52	12	241.71	240.00	9	27,221	0.03%
2022/08/25	8	246.13	9	245.44	244.00	-1	27,195	0.00%
2022/08/24	3	243.83	3.1	241.21	241.00	-0.1	27,382	0.00%
2022/08/23	4	241.75	6	242.42	243.50	-2	27,788	-0.01%
2022/08/22	13	246.38	12	245.63	243.50	1	28,218	0.00%
2022/08/19	15.1	248.84	19	245.32	241.50	-3.9	28,532	-0.01%
2022/08/18	9	226.22	15	230.53	238.00	-6	28,229	-0.02%
2022/08/17	6	217.08	6.1	216.97	216.50	-0.1	28,012	0.00%
2022/08/16	6.1	215.43	16	216.41	217.00	-9.9	28,013	-0.04%
2022/08/15	12	207.50	18.1	208.20	211.50	-6.1	28,004	-0.02%
2022/08/12	2	198.00	1	197.00	198.00	1	28,163	0.00%
2022/08/11	3	200.67	3	198.83	197.00	0	28,840	0.00%
2022/08/10	4	196.38	5	196.60	196.50	-1	29,292	0.00%
2022/08/09	11.1	194.87	10	197.35	201.00	1.1	29,733	0.00%
2022/08/08	10	199.15	13.1	200.61	205.00	-3.1	29,733	-0.01%
2022/08/05	11	191.27	12	193.33	195.00	-1	29,821	0.00%
2022/08/04	7	183.57	7	184.36	188.00	0	29,883	0.00%
2022/08/03	5.1	183.09	4	184.00	181.00	1.1	30,183	0.00%
2022/08/02	7	184.71	13	184.77	186.00	-6	30,199	-0.02%
2022/08/01	6	190.33	2	189.50	189.50	4	30,270	0.01%
2022/07/29	9	193.78	3	195.00	195.50	6	30,443	0.02%
2022/07/28	7.1	191.92	13	190.96	191.00	-6	30,465	-0.02%
2022/07/27	9	185.56	6	185.42	187.00	3	30,360	0.01%
2022/07/26	6	187.92	5	187.60	186.50	1	30,392	0.00%
2022/07/25	6	186.58	6	185.75	185.50	0	30,679	0.00%
2022/07/22	9	190.28	9	189.56	188.00	0	30,740	0.00%
2022/07/21	10	184.30	3	184.33	186.00	7	30,751	0.02%
2022/07/20	7	181.43	11	183.14	180.50	-4	30,838	-0.01%
2022/07/19	3	176.00	6	175.67	174.50	-3	30,855	-0.01%
2022/07/18	2	176.00	8	178.88	176.00	-6	30,902	-0.02%
2022/07/15	14	175.07	9	175.17	176.50	5	30,939	0.02%
2022/07/14	12	171.92	20	170.68	175.50	-8	30,749	-0.03%
2022/07/13	11	173.59	2	166.00	166.00	9	30,353	0.03%
2022/07/12	19	166.55	25	165.14	168.50	-6	29,951	-0.02%
2022/07/11	17	167.94	18	169.17	166.50	-1	29,701	0.00%
2022/07/08	30	170.55	24	170.75	170.50	6	29,604	0.02%
2022/07/07	39	161.73	37	160.54	168.00	2	29,163	0.01%
2022/07/06	19	161.21	16	161.59	160.50	3	28,192	0.01%
2022/07/05	43	161.98	56	160.64	162.00	-13	27,920	-0.05%
2022/07/04	42	168.75	40	168.29	170.00	2	27,225	0.01%
2022/07/01	16	173.41	9	175.89	170.00	7	26,936	0.03%
2022/06/30	17.1	198.45	10	189.80	188.50	7.1	26,824	0.03%
2022/06/29	5	203.70	2	204.76	209.00	3	26,768	0.01%
2022/06/28	5	204.00	7	204.14	205.00	-2	27,221	-0.01%
2022/06/27	12.5	202.84	10.3	203.77	204.00	2.2	27,511	0.01%
2022/06/24	18	197.11	12	196.83	196.00	6	27,640	0.02%
2022/06/23	9	197.06	23	197.35	197.00	-14	27,833	-0.05%
2022/06/22	15.1	191.62	6	189.42	188.50	9.1	28,270	0.03%
2022/06/21	17	196.68	18.1	194.23	199.00	-1.1	28,926	0.00%
2022/06/20	6.5	197.04	3	195.67	192.50	3.5	29,007	0.01%
2022/06/17	17	197.88	21.2	198.61	204.50	-4.2	29,177	-0.01%
2022/06/16	11	205.32	10	206.90	201.00	1	28,823	0.00%
2022/06/15	7	207.14	6	203.83	203.50	1	29,010	0.00%
2022/06/14	12.2	206.44	12	205.58	211.00	0.2	29,119	0.00%
2022/06/13	3	214.83	4	209.75	208.50	-1	28,965	0.00%
2022/06/10	31	216.10	34	215.09	219.00	-3	28,896	-0.01%
2022/06/09	11	209.73	11	210.82	212.00	0	28,690	0.00%
2022/06/08	14	205.82	17	203.03	206.50	-3	28,613	-0.01%
2022/06/07	14	198.29	19	198.53	200.50	-5	28,659	-0.02%
2022/06/06	6	204.92	7	203.01	202.50	-1	28,801	0.00%
2022/06/02	3	209.83	4.1	210.36	209.00	-1.1	28,755	0.00%
2022/06/01	11	211.00	13	209.35	209.50	-2	28,898	-0.01%
2022/05/31	10	205.55	5.1	204.81	203.00	4.9	28,582	0.02%
2022/05/30	35	211.11	30	209.83	207.00	5	28,155	0.02%
2022/05/27	10.1	208.98	13	208.77	212.50	-2.9	27,660	-0.01%
2022/05/26	16	199.00	16	199.81	198.00	0	27,239	0.00%
2022/05/25	11	191.45	9	193.44	195.00	2	28,257	0.01%
2022/05/24	5	194.00	8	193.00	191.00	-3	28,262	-0.01%
2022/05/23	11	198.00	16	196.13	194.50	-5	28,328	-0.02%
2022/05/20	16	199.03	18	200.03	200.50	-2	28,185	-0.01%
2022/05/19	27	192.63	35.3	193.72	200.50	-8.3	27,834	-0.03%
2022/05/18	18.3	188.99	20	189.83	193.50	-1.7	27,147	-0.01%
2022/05/17	18	181.42	14	182.39	186.50	4	26,881	0.01%
2022/05/16	8	175.87	17	176.32	178.50	-9	26,522	-0.03%
2022/05/13	7	165.71	11	166.95	169.00	-4	26,300	-0.02%
2022/05/12	19.2	168.77	9	165.50	165.50	10.2	26,146	0.04%
2022/05/11	18	177.50	21	176.17	173.00	-3	26,127	-0.01%
2022/05/10	5	168.70	2	173.00	173.00	3	26,129	0.01%
2022/05/09	10.1	170.75	6	171.00	170.00	4.1	26,308	0.02%
2022/05/06	9	166.83	6	168.00	172.50	3	26,350	0.01%
2022/05/05	3	171.67	8	172.38	173.50	-5	26,415	-0.02%
2022/05/04	4	168.75	1	167.02	167.00	3	26,359	0.01%
2022/05/03	5	172.00	5	171.80	171.50	0	26,392	0.00%
2022/04/29	20	175.78	29.5	176.16	174.00	-9.5	26,523	-0.04%
2022/04/28	4.1	172.36	3	170.33	169.50	1.1	26,444	0.00%
2022/04/27	6	171.50	3	171.83	175.00	3	26,567	0.01%
2022/04/26	21	174.52	17	173.06	175.00	4	26,696	0.01%
2022/04/25	9.1	170.78	9	170.44	169.50	0.1	26,938	0.00%
2022/04/22	10	182.60	3.3	182.27	180.50	6.7	26,942	0.02%
2022/04/21	4.2	184.32	19	184.92	185.00	-14.8	27,071	-0.05%
2022/04/20	25	182.76	10	182.10	179.00	15	27,297	0.05%
2022/04/19	4.1	176.19	6	177.50	177.00	-1.9	27,306	-0.01%
2022/04/18	0	175.00	1	173.00	169.50	-1	27,393	0.00%
2022/04/15	9	173.11	2	175.50	170.50	7	27,735	0.03%
2022/04/14	5	176.31	5	177.20	179.50	0	28,304	0.00%
2022/04/13	13	172.04	13	172.85	173.00	0	28,427	0.00%
2022/04/12	2	168.50	5	169.00	169.50	-3	28,619	-0.01%
2022/04/11	27	168.15	25	166.62	168.00	2	28,722	0.01%
2022/04/08	19	171.76	25	174.10	174.50	-6	28,998	-0.02%
2022/04/07	5	171.70	11.2	170.27	168.00	-6.2	28,841	-0.02%
2022/04/06	5.2	177.27	6	177.08	176.50	-0.8	28,591	0.00%
2022/04/01	17	180.26	16.2	180.25	180.50	0.9	28,306	0.00%
2022/03/31	30	184.77	26	183.29	185.00	4	28,140	0.01%
2022/03/30	14	179.68	11	178.82	179.50	3	28,215	0.01%
2022/03/29	11	177.59	10	178.14	179.50	1	27,933	0.00%
2022/03/28	5	177.10	8.1	178.93	181.50	-3	27,650	-0.01%
2022/03/25	32.1	177.74	36	176.85	177.00	-3.9	27,280	-0.01%
2022/03/24	46	167.68	72	169.74	172.50	-26	26,557	-0.10%
2022/03/23	13.1	155.08	25	155.04	157.00	-11.9	25,865	-0.05%
2022/03/22	15	152.20	18.1	148.39	153.00	-3.1	26,108	-0.01%
2022/03/21	1.1	144.45	2	144.75	144.50	-0.9	25,879	0.00%
2022/03/18	26.1	144.86	22.1	142.89	145.50	4	26,077	0.02%
2022/03/17	11	139.00	10	138.35	140.00	1	25,941	0.00%
2022/03/16	1	131.00	4	130.50	130.00	-3	25,870	-0.01%
2022/03/15	11	129.95	9.3	127.34	126.50	1.7	26,235	0.01%
2022/03/14	15	136.00	20	133.30	136.00	-5	26,500	-0.02%
2022/03/11	23.1	130.52	27	131.04	132.00	-3.9	26,591	-0.01%
2022/03/10	5	134.00	2	132.50	131.00	3	26,570	0.01%
2022/03/09	23.2	133.60	28	132.93	134.50	-4.8	26,616	-0.02%
2022/03/08	14.5	134.50	9.1	133.15	130.00	5.4	26,447	0.02%
2022/03/07	29.7	140.27	22	136.77	138.00	7.7	26,398	0.03%
2022/03/04	10	146.60	13	147.46	147.00	-3	26,573	-0.01%
2022/03/03	9	148.94	9	147.67	146.50	0	26,961	0.00%
2022/03/02	4.1	147.35	4	148.00	146.50	0.1	27,141	0.00%
2022/03/01	9	149.50	10	150.65	150.00	-1	27,201	0.00%
2022/02/25	6	150.25	17.2	150.69	147.50	-11.2	27,962	-0.04%
2022/02/24	26.5	148.31	22.1	148.63	147.00	4.4	26,920	0.02%
2022/02/23	27	151.94	34	151.06	152.50	-7	27,583	-0.03%
2022/02/22	8	146.63	9	147.06	146.00	-1	28,880	0.00%
2022/02/21	33	149.00	33	147.62	149.00	0	28,897	0.00%
2022/02/18	12	145.92	9	146.67	146.00	3	28,964	0.01%
2022/02/17	39	145.78	34.2	144.04	146.00	4.8	28,875	0.02%
2022/02/16	3.1	140.52	5	141.50	140.50	-1.9	28,656	-0.01%
2022/02/15	25	140.82	20	141.80	138.00	5	28,612	0.02%
2022/02/14	9.6	141.46	12	142.38	141.50	-2.4	28,361	-0.01%
2022/02/11	14	148.59	7	148.71	148.50	7	28,145	0.02%
2022/02/10	30	157.50	23	157.11	152.00	7	28,105	0.02%
2022/02/09	6	157.50	6	156.83	156.50	0	27,722	0.00%
2022/02/08	4	154.50	5	153.80	154.00	-1	27,684	0.00%
2022/02/07	28	155.27	28	152.14	157.50	0	27,610	0.00%
2022/01/26	7.2	148.69	7	144.86	146.50	0.2	27,338	0.00%
2022/01/25	6	150.67	5	148.30	147.50	1	27,662	0.00%
2022/01/24	6	150.42	6	153.08	154.50	0	27,855	0.00%
2022/01/21	12	154.71	8	153.50	153.00	4	27,721	0.01%
2022/01/20	22	156.61	22	156.39	155.50	0	27,787	0.00%
2022/01/19	20.1	158.41	15.1	159.37	160.00	5	27,546	0.02%
2022/01/18	6	157.00	12.2	157.57	157.50	-6.2	27,586	-0.02%
2022/01/17	23	149.07	28.1	150.38	153.00	-5.1	27,342	-0.02%
2022/01/14	5	145.90	10	144.50	149.50	-5	27,570	-0.02%
2022/01/13	15.6	140.71	10	141.85	145.50	5.6	27,268	0.02%
2022/01/12	25.5	144.47	63	144.54	146.00	-37.5	26,742	-0.14%
2022/01/11	13.5	149.54	10	148.95	148.00	3.5	26,472	0.01%
2022/01/10	78.5	148.38	36	146.75	147.00	42.5	26,245	0.16%
2022/01/07	71.7	156.39	63.1	150.92	150.00	8.6	25,915	0.03%
2022/01/06	12.1	154.48	4	156.63	158.50	8.1	25,141	0.03%
2022/01/05	13.8	157.00	19	156.08	152.00	-5.2	24,830	-0.02%
2022/01/04	6.3	155.71	4	155.88	156.50	2.3	24,805	0.01%
2022/01/03	24.2	156.55	15.1	157.07	155.00	9.2	24,513	0.04%
2021/12/30	11.3	149.52	28	147.95	151.00	-16.7	23,918	-0.07%
2021/12/29	4.1	146.62	1	147.00	146.00	3.1	23,910	0.01%
2021/12/28	4.1	147.39	3	150.17	148.50	1.1	24,017	0.00%
2021/12/27	10.3	147.91	6	149.33	146.50	4.3	23,982	0.02%
2021/12/24	24.1	147.90	27.1	148.76	148.00	-3	23,720	-0.01%
2021/12/23	32	140.02	32	140.89	142.50	0	22,952	0.00%
2021/12/22	4.1	137.40	3	138.83	138.00	1.1	23,031	0.00%
2021/12/21	16	133.97	17	135.68	136.50	-1	23,073	0.00%
2021/12/20	29	137.06	12.1	137.72	134.00	16.9	23,026	0.07%
2021/12/17	10.1	140.55	6	142.33	143.00	4.1	23,008	0.02%
2021/12/16	24.1	141.38	23.1	140.81	143.00	1	22,816	0.00%
2021/12/15	3	135.00	8	134.06	135.00	-5	22,129	-0.02%
2021/12/14	11.6	133.62	27	132.52	135.00	-15.4	21,914	-0.07%
2021/12/13	54.4	137.90	42	135.54	135.00	12.4	21,607	0.06%
2021/12/10	1	135.00	3	132.67	136.00	-2	21,243	-0.01%
2021/12/09	7.2	134.66	18.5	135.86	131.50	-11.3	20,944	-0.05%
2021/12/08	13.1	130.73	23	130.22	133.00	-9.9	20,495	-0.05%
2021/12/07	35.7	126.17	8	125.94	129.00	27.7	20,086	0.14%
2021/12/06	28.4	120.54	25	122.14	123.00	3.4	19,850	0.02%
2021/12/03	2	124.00	5	123.30	127.00	-3	19,809	-0.02%
2021/12/02	15	122.57	13	121.15	118.00	2	19,497	0.01%
2021/12/01	30.4	120.35	23	121.39	122.00	7.4	19,303	0.04%
2021/11/30	37.2	125.10	36.1	125.08	125.50	1.2	19,069	0.01%
2021/11/29	52.1	119.41	56	116.80	123.00	-4	18,690	-0.02%
2021/11/26	37.4	118.16	33	119.24	116.50	4.4	18,253	0.02%
2021/11/25	6	122.08	10.1	123.14	124.00	-4.1	18,128	-0.02%
2021/11/24	37	126.04	60.1	121.11	121.50	-23	18,025	-0.13%
2021/11/23	27.5	120.41	20	118.40	122.00	7.5	17,380	0.04%
2021/11/22	77	119.18	66	118.50	121.00	11	17,102	0.06%
2021/11/19	14.2	113.50	39.2	114.93	117.00	-25	16,077	-0.16%
2021/11/18	1	102.50	4.1	105.27	106.50	-3.1	14,565	-0.02%
2021/11/17	8	94.15	15	95.77	97.00	-7	14,477	-0.05%
2021/11/16	14.1	93.00	12	92.77	93.00	2.1	14,555	0.01%
2021/11/15	15	93.97	16	93.06	92.90	-1	14,594	-0.01%
2021/11/12	32	94.39	11	94.00	94.00	21	14,618	0.14%
2021/11/11	4	91.68	3	92.13	91.30	1	14,472	0.01%
2021/11/10	5.2	91.49	6	90.65	90.40	-0.8	14,615	-0.01%
2021/11/09	12.3	92.20	16	92.99	90.40	-3.7	14,599	-0.03%
2021/11/08	10.2	89.55	2	90.60	88.30	8.2	14,387	0.06%
2021/11/05	28.1	88.74	18.1	89.24	93.40	10	14,490	0.07%
2021/11/04	9.1	92.53	0	0.00	90.60	9.1	14,242	0.06%
2021/11/03	7.1	93.73	13.2	94.81	93.70	-6.1	14,336	-0.04%
2021/11/02	12	95.30	19	93.88	93.10	-7	14,258	-0.05%
2021/11/01	4	95.88	13.5	95.34	95.60	-9.5	13,772	-0.07%
2021/10/29	8	91.79	8	91.73	91.90	0	13,483	0.00%
2021/10/28	19	90.88	13	91.72	90.90	6	13,464	0.04%
2021/10/27	6	88.10	6	88.02	88.20	0	13,179	0.00%
2021/10/26	14.1	90.22	19.2	89.28	88.30	-5.2	13,181	-0.04%
2021/10/25	6.1	86.29	8	86.50	87.10	-1.9	12,835	-0.01%
2021/10/22	10.1	84.28	10	85.52	86.60	0.1	12,899	0.00%
2021/10/21	1	82.20	1	81.30	81.10	0	12,593	0.00%
2021/10/20	2	82.50	4	81.78	81.10	-2	12,804	-0.02%
2021/10/19	1	81.90	64	81.23	82.00	-63	12,849	-0.49%
2021/10/18	7	79.61	20	80.25	80.50	-13	12,887	-0.10%
2021/10/15	1	78.20	11.5	78.86	79.00	-10.5	13,101	-0.08%
2021/10/14	12.2	75.38	7.1	75.94	74.50	5.1	13,458	0.04%
2021/10/13	7	77.41	2	78.75	77.30	5	13,687	0.04%
2021/10/12	2	79.20	21	78.26	78.90	-19	13,570	-0.14%
2021/10/08	7	73.79	4	74.08	74.00	3	13,284	0.02%
2021/10/07	5	72.10	6	72.23	72.60	-1	13,358	-0.01%
2021/10/06	27	71.02	9	72.63	70.70	18	13,536	0.13%
2021/10/05	5	68.30	22	67.93	70.60	-17	13,501	-0.13%
2021/10/04	3.2	69.96	2	71.00	69.00	1.2	13,401	0.01%
2021/10/01	1.2	72.50	2	73.50	72.50	-0.8	13,377	-0.01%
2021/09/30	1	73.00	0	0.00	73.80	1	13,553	0.01%
2021/09/29	17.6	75.55	10	75.60	73.10	7.6	13,839	0.05%
2021/09/28	20	80.25	3	80.60	78.70	17	13,692	0.12%
2021/09/27	6	81.97	0	0.00	82.40	6	13,539	0.04%
2021/09/24	2	81.55	21	81.45	82.50	-19	13,495	-0.14%
2021/09/23	13	76.48	0	0.00	78.80	13	13,274	0.10%
2021/09/22	5	75.50	3	75.53	75.70	2	13,293	0.02%
2021/09/17	0.2	76.10	1	76.80	75.70	-0.8	13,406	-0.01%
2021/09/16	0	0.00	8	76.70	76.50	-8	13,475	-0.06%
2021/09/15	2	76.90	0	0.00	76.20	2	13,604	0.01%
2021/09/14	1.2	78.98	1	78.00	78.10	0.2	13,889	0.00%
2021/09/13	5	78.46	4	79.28	77.50	1	14,245	0.01%
2021/09/10	2	78.65	3	78.90	78.90	-1	14,266	-0.01%
2021/09/09	3	75.97	2	77.30	77.30	1	14,264	0.01%
2021/09/08	16	77.26	14	76.50	76.30	2	14,439	0.01%
2021/09/07	1	74.00	3	74.27	75.20	-2	14,533	-0.01%
2021/09/06	9	75.53	3	76.63	75.20	6	14,779	0.04%
2021/09/03	1	76.10	3	75.43	75.80	-2	14,783	-0.01%
2021/09/02	4	77.22	3	76.47	75.80	1	14,745	0.01%
2021/09/01	8	78.69	6	78.52	78.50	2	14,701	0.01%
2021/08/31	7.2	77.57	5	78.24	78.30	2.2	14,683	0.01%
2021/08/30	3	80.40	2	80.45	80.50	1	14,568	0.01%
2021/08/27	21	82.24	30	81.93	82.40	-9	14,439	-0.06%
2021/08/26	0.2	79.00	3	78.03	80.30	-2.8	14,087	-0.02%
2021/08/25	1	76.00	1	77.10	77.00	0	14,095	0.00%
2021/08/24	1	78.50	1	75.30	76.00	0	14,144	0.00%
2021/08/23	41	77.52	13	77.42	77.50	28	14,026	0.20%
2021/08/20	3	75.63	17	76.83	77.20	-14	13,897	-0.10%
2021/08/19	6	74.00	7	75.04	73.00	-1	13,602	-0.01%
2021/08/18	28	72.92	21	74.90	77.10	7	13,620	0.05%
2021/08/17	9	73.72	12	72.83	71.70	-3	13,630	-0.02%
2021/08/16	10.2	74.62	8	75.59	76.20	2.2	13,559	0.02%
2021/08/13	7	77.23	13	77.05	76.00	-6	13,425	-0.04%
2021/08/12	9	77.43	9	78.27	78.80	0	13,651	0.00%
2021/08/11	19.1	78.31	18	78.82	77.20	1.1	13,660	0.01%
2021/08/10	6	81.50	8	81.89	82.80	-2	13,480	-0.01%
2021/08/09	6.3	83.83	6	80.90	80.90	0.3	13,602	0.00%
2021/08/06	5.2	87.50	5	87.44	87.30	0.2	13,439	0.00%
2021/08/05	1	87.60	3	88.03	88.30	-2	13,551	-0.01%
2021/08/04	10	88.77	25	88.22	88.20	-15	13,790	-0.11%
2021/08/03	11	86.29	6	87.35	87.80	5	13,794	0.04%
2021/08/02	1	83.15	4	83.10	83.10	-3	13,646	-0.02%
2021/07/30	9.1	82.03	4	80.98	80.60	5.1	13,528	0.04%
2021/07/29	11	81.96	7	82.96	83.10	4	13,469	0.03%
2021/07/28	7.3	81.10	9	80.68	82.20	-1.8	13,456	-0.01%
2021/07/27	32.4	87.30	22.5	88.95	85.10	9.9	13,395	0.07%
2021/07/26	27.2	89.04	37	90.83	89.70	-9.8	13,392	-0.07%
2021/07/23	12	86.99	4	86.65	87.20	8	13,495	0.06%
2021/07/22	9	87.97	5.1	87.53	86.70	3.9	13,627	0.03%
2021/07/21	57.6	87.72	25	86.22	84.70	32.6	13,517	0.24%
2021/07/20	19	91.58	37	91.35	91.70	-18	13,586	-0.13%
2021/07/19	18.2	89.14	4.2	88.49	89.60	14	13,331	0.11%
2021/07/16	0	0.00	2	83.20	83.00	-2	13,088	-0.02%
2021/07/15	4	84.13	1	83.40	83.80	3	13,148	0.02%
2021/07/14	3	85.33	1	85.10	85.10	2	13,153	0.02%
2021/07/13	7	86.59	7	86.46	85.80	0	13,029	0.00%
2021/07/12	2	84.30	9.5	84.44	84.20	-7.5	12,905	-0.06%
2021/07/09	1.5	83.00	24	82.69	83.20	-22.5	12,932	-0.17%
2021/07/08	22	80.74	67	80.89	82.10	-45	12,967	-0.35%
2021/07/07	24	80.92	5.1	80.73	81.60	18.9	12,863	0.15%
2021/07/06	63	81.60	19.3	81.45	80.10	43.7	12,696	0.34%
2021/07/05	1	76.90	0.1	75.80	77.50	0.9	12,519	0.01%
2021/07/02	2	74.25	12	74.44	74.20	-10	12,507	-0.08%
2021/07/01	5	74.60	6	75.10	74.20	-1	12,619	-0.01%
2021/06/30	2	73.75	6.1	74.46	74.60	-4.1	12,526	-0.03%
2021/06/29	1	74.50	3	74.83	74.10	-2	12,405	-0.02%
2021/06/28	8	75.88	6	75.72	75.60	2	12,425	0.02%
2021/06/25	5	73.12	7	73.70	73.40	-2	12,329	-0.02%
2021/06/24	8.1	73.80	6.1	73.17	73.50	2	12,357	0.02%
2021/06/23	11.1	74.87	4	74.95	74.80	7.1	12,292	0.06%
2021/06/22	0	0.00	31	73.46	72.40	-31	12,022	-0.26%
2021/06/21	0	0.00	2	70.10	70.40	-2	11,687	-0.02%
2021/06/18	7	70.76	0	0.00	70.60	7	11,698	0.06%
2021/06/17	1	71.10	8	70.63	71.20	-7	11,722	-0.06%
2021/06/16	6	70.17	4	69.13	69.30	2	11,791	0.02%
2021/06/15	1	68.60	9	67.46	67.80	-8	11,687	-0.07%
2021/06/11	3	63.47	0	0.00	63.60	3	11,555	0.03%
2021/06/10	3	64.33	0	0.00	64.00	3	11,777	0.03%
2021/06/09	1	65.00	1	64.70	65.00	0	11,889	0.00%
2021/06/08	1	65.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	0	0.00	2.1	64.80	64.10	-2.1	11,934	-0.02%
2021/06/04	0.1	65.20	3	64.47	64.30	-3	11,845	-0.02%
2021/06/03	1	64.70	1	65.70	65.80	0	11,859	0.00%
2021/06/02	1	65.20	3	64.90	64.30	-2	11,861	-0.02%
2021/06/01	1	64.10	7	63.63	64.00	-6	11,763	-0.05%
2021/05/28	2	61.60	29	61.53	61.50	-27	11,730	-0.23%
2021/05/27	1	61.40	3	61.00	60.80	-2	11,814	-0.02%
2021/05/26	3	61.00	3	61.80	62.00	0	11,829	0.00%
2021/05/25	1	60.10	11	61.18	62.10	-10	11,766	-0.08%
2021/05/24	1	57.50	11	57.70	57.70	-10	11,779	-0.09%
2021/05/21	1	57.70	2	57.70	57.60	-1	11,816	-0.01%
2021/05/20	2	58.35	3	59.33	57.50	-1	11,905	-0.01%
2021/05/19	12	56.97	12	56.48	56.80	0	11,823	0.00%
2021/05/18	1	55.80	0	0.00	55.80	1	12,099	0.01%
2021/05/17	0	0.00	31	52.29	52.20	-31	12,110	-0.26%
2021/05/14	2	58.00	28	56.96	56.80	-26	11,978	-0.22%
2021/05/13	7	55.61	3	56.03	55.20	4	11,918	0.03%
2021/05/12	5	55.90	5	55.16	54.50	0	11,847	0.00%
2021/05/11	10.1	57.03	25	57.47	55.30	-14.9	11,750	-0.13%
2021/05/10	5	59.80	7	60.13	59.90	-2	12,020	-0.02%
2021/05/07	0	0.00	2	61.37	61.40	-2	12,225	-0.02%
2021/05/06	1	60.10	1	61.10	59.00	0	12,352	0.00%
2021/05/05	3.1	60.47	1	59.30	58.90	2.1	12,507	0.02%
2021/05/04	17	61.28	16	62.35	60.50	1	12,696	0.01%
2021/05/03	8	65.96	1	64.90	63.00	7	12,729	0.05%
2021/04/29	17	68.32	20	69.76	66.40	-3	12,823	-0.02%
2021/04/28	18	66.08	7	64.76	65.70	11	12,537	0.09%
2021/04/27	4	63.23	0	62.50	62.30	4	12,354	0.03%
2021/04/26	8	62.92	15	61.55	62.80	-7	12,303	-0.06%
2021/04/23	26	58.32	26.1	59.72	61.40	-0.1	11,914	0.00%
2021/04/22	0	0.00	10	56.38	55.90	-10	11,783	-0.08%
2021/04/21	15	58.01	3	57.83	57.30	12	11,799	0.10%
2021/04/20	1	57.40	19	57.07	57.40	-18	11,736	-0.15%
2021/04/19	1	55.60	0	0.00	55.60	1	11,704	0.01%
2021/04/16	2	55.70	0	0.00	55.20	2	11,708	0.02%
2021/04/15	3	55.20	17.1	55.71	56.00	-14.1	11,723	-0.12%
2021/04/14	3	52.50	3	53.33	52.90	0	11,656	0.00%
2021/04/13	11	54.44	6	55.07	54.00	5	11,682	0.04%
2021/04/12	7	54.66	0	0.00	54.60	7	12,037	0.06%
2021/04/09	13.1	56.09	0	0.00	55.30	13.1	12,358	0.11%
2021/04/08	5	56.66	1	57.00	57.00	4	12,227	0.03%
2021/04/07	3	56.07	14	55.89	56.70	-11	12,186	-0.09%
2021/04/06	1	55.00	1	54.90	54.90	0	12,081	0.00%
2021/04/01	6	54.77	0	0.00	55.00	6	12,093	0.05%
2021/03/31	0	0.00	2	54.60	55.10	-2	12,061	-0.02%
2021/03/30	10	53.90	4	54.25	54.20	6	12,004	0.05%
2021/03/29	9	54.66	4	54.90	54.20	5	12,152	0.04%
2021/03/26	1	53.80	1	54.10	54.50	0	12,295	0.00%
2021/03/25	6	53.62	4	53.60	53.30	2	12,454	0.02%
2021/03/24	0	0.00	5	53.64	54.30	-5	12,934	-0.04%
2021/03/23	1	53.90	0	0.00	53.40	1	13,027	0.01%
2021/03/22	6	54.53	2	54.55	54.70	4	13,350	0.03%
2021/03/19	0	0.00	9	54.26	54.80	-9	13,461	-0.07%
2021/03/18	17	53.64	5	53.66	53.90	12	13,316	0.09%
2021/03/17	11	53.24	3	52.20	52.60	8	13,694	0.06%
2021/03/16	3	53.00	1	53.20	53.50	2	13,719	0.01%
2021/03/15	6	50.97	9	51.86	52.10	-3	13,566	-0.02%
2021/03/12	10	50.01	1	49.65	50.40	9	13,435	0.07%
2021/03/11	3	50.13	7	50.00	51.10	-4	13,364	-0.03%
2021/03/10	7	49.16	0	0.00	49.20	7	13,455	0.05%
2021/03/05	9	49.84	6	49.00	49.00	3	13,605	0.02%
2021/03/04	2	50.50	0	0.00	50.20	2	13,548	0.01%
2021/03/02	1	51.80	9	51.22	50.80	-8	13,458	-0.06%
2021/02/26	3	50.00	7	50.10	50.50	-4	13,419	-0.03%
2021/02/25	9	50.87	12	50.97	51.10	-3	13,502	-0.02%
2021/02/24	7	50.63	8	49.95	49.70	-1	13,605	-0.01%
2021/02/23	7	52.04	0	0.00	51.40	7	13,783	0.05%
2021/02/22	5	53.34	1	54.19	53.00	4	13,846	0.03%
2021/02/19	10	51.91	22	52.17	52.60	-12	13,716	-0.09%
2021/02/18	16	51.60	11	51.55	52.60	5	13,480	0.04%
2021/02/17	2	49.73	5	49.60	49.35	-3	13,096	-0.02%
2021/02/05	5	48.04	5	48.00	48.05	0	12,921	0.00%
2021/02/04	1	48.90	2	48.80	48.50	-1	12,838	-0.01%
2021/02/03	2	49.58	3	48.85	49.90	-1	12,713	-0.01%
2021/02/02	9	50.04	4	49.73	49.60	5	12,568	0.04%
2021/02/01	20	50.06	25	50.05	50.50	-5	12,400	-0.04%
2021/01/29	9	48.97	9	49.06	49.10	0	11,970	0.00%
2021/01/28	5	48.04	3	48.33	47.20	2	11,788	0.02%
2021/01/27	4	49.80	4.1	50.28	49.55	-0.1	11,599	0.00%
2021/01/26	9	49.48	5	49.82	49.25	4	11,336	0.04%
2021/01/25	2	48.05	8	48.58	48.60	-6	11,053	-0.05%
2021/01/22	9	46.83	14	47.66	48.10	-5	10,747	-0.05%
2021/01/21	0	0.00	3	45.37	45.35	-3	10,434	-0.03%
2021/01/20	4	43.78	4	44.15	43.35	0	10,307	0.00%
2021/01/19	1	44.65	0	0.00	44.55	1	10,227	0.01%
2021/01/18	3	43.57	0	0.00	44.80	3	10,163	0.03%
2021/01/15	5	45.06	10	44.49	44.30	-5	10,066	-0.05%
2021/01/14	3	45.55	0	0.00	45.25	3	9,898	0.03%
2021/01/13	1	45.70	0	0.00	46.05	1	9,753	0.01%
2021/01/12	5	46.54	1	46.20	46.30	4	9,641	0.04%
2021/01/11	1	47.25	0	0.00	47.80	1	9,521	0.01%
2021/01/08	7	47.95	5	48.50	47.45	2	9,504	0.02%
2021/01/07	5	48.17	3	48.32	48.15	2	9,418	0.02%
2021/01/06	6	48.18	4	47.60	47.05	2	9,411	0.02%
2021/01/05	12	49.10	19	49.57	49.00	-7	9,338	-0.07%
2021/01/04	14	48.13	18	48.15	48.50	-4	8,979	-0.04%
2020/12/29	1	46.05	1	45.85	45.65	0	8,427	0.00%
2020/12/28	1	46.15	1	46.50	46.65	0	8,355	0.00%
2020/12/24	3	46.15	0	0.00	45.45	3	8,225	0.04%
2020/12/23	1	46.05	0	0.00	45.85	1	8,175	0.01%
2020/12/22	7	48.05	3	48.75	45.50	4	8,084	0.05%
2020/12/21	1	46.70	6	47.38	48.20	-5	7,859	-0.06%
2020/12/18	50	47.68	36	47.67	46.10	14	7,645	0.18%
2020/12/17	1	45.85	1	46.15	46.30	0	7,137	0.00%
2020/12/16	3	46.10	80	46.53	46.90	-77	6,983	-1.10%
2020/12/15	11	45.59	9	44.55	43.80	2	6,570	0.03%
2020/12/14	8	45.36	7	45.09	46.00	1	6,367	0.02%
2020/12/11	40	45.17	38	45.03	45.40	2	6,225	0.03%
2020/12/10	1	43.25	0.2	43.45	43.45	0.8	5,707	0.01%
2020/12/09	0	42.90	5	42.06	42.20	-5	5,573	-0.09%
2020/12/07	5	42.90	7.1	43.14	42.90	-2	5,773	-0.04%
2020/12/04	4	43.05	2	43.50	43.05	2	5,885	0.03%
2020/12/03	1	43.00	0	0.00	42.75	1	5,731	0.02%
2020/12/02	0	0.00	1	42.65	42.55	-1	5,636	-0.02%
2020/12/01	0	0.00	13	42.10	42.50	-13	5,581	-0.23%
2020/11/30	1	41.40	0	0.00	41.00	1	5,576	0.02%
2020/11/27	0	0.00	5	41.70	41.75	-5	5,694	-0.09%
2020/11/26	1	42.20	9	42.01	41.95	-8	5,804	-0.14%
2020/11/25	0	0.00	6	41.58	41.90	-6	5,880	-0.10%
2020/11/24	3	42.25	20	42.32	42.10	-17	6,174	-0.28%
2020/11/23	9	42.84	3	42.88	42.80	6	6,054	0.10%
2020/11/20	6	41.85	6.1	41.82	41.90	-0.1	5,885	0.00%
2020/11/19	5	40.55	0.9	40.90	40.70	4.1	5,592	0.07%
2020/11/18	0	0.00	8	39.92	39.95	-8	5,521	-0.14%
2020/11/17	5	39.00	0	0.00	38.90	5	5,601	0.09%
2020/11/13	2	39.30	0	0.00	39.35	2	6,110	0.03%
2020/11/12	6	39.77	0	0.00	39.35	6	6,406	0.09%
2020/11/11	0	0.00	2	39.90	39.85	-2	6,551	-0.03%
2020/11/10	3	39.43	0	0.00	39.40	3	6,801	0.04%
2020/11/09	0	0.00	1	40.00	39.80	-1	7,407	-0.01%
2020/11/06	20	39.70	21	39.33	39.30	-1	7,464	-0.01%
2020/11/05	49	39.99	74	39.41	39.30	-25	7,547	-0.33%
2020/11/04	1	39.10	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	5	38.78	39.00	-5	7,663	-0.07%
2020/11/02	1	38.05	2	38.25	38.60	-1	7,743	-0.01%
2020/10/30	1	38.80	0	0.00	38.25	1	7,765	0.01%
2020/10/28	1	39.45	1	39.20	39.20	0	7,902	0.00%
2020/10/26	0	0.00	5	39.50	39.10	-5	7,938	-0.06%
2020/10/21	2	38.55	0	0.00	38.45	2	8,166	0.02%
2020/10/20	5	38.50	13	38.50	38.50	-8	8,262	-0.10%
2020/10/16	11	39.43	10	38.70	38.60	1	8,510	0.01%
2020/10/15	0	0.00	2	39.65	39.50	-2	8,647	-0.02%
2020/10/14	21	39.53	14	39.04	39.65	7	8,656	0.08%
2020/10/13	18	36.91	0	0.00	38.10	18	8,795	0.20%
2020/10/12	4	37.88	0	0.00	37.50	4	8,885	0.05%
2020/10/08	0	0.00	1	39.10	38.35	-1	8,979	-0.01%
2020/10/06	10	38.85	12	39.10	39.05	-2	9,384	-0.02%
2020/10/05	0	0.00	0.2	38.85	38.55	-0.2	9,582	0.00%
2020/09/30	1	37.50	1	37.90	38.10	0	9,882	0.00%
2020/09/28	22	37.90	10	37.95	37.90	12	10,155	0.12%
2020/09/25	2	37.83	0	0.00	37.60	2	10,413	0.02%
2020/09/24	2	38.78	0	0.00	38.55	2	10,511	0.02%
2020/09/23	0	0.00	10	40.20	39.55	-10	10,802	-0.09%
2020/09/22	0	0.00	1	39.80	40.05	-1	11,084	-0.01%
2020/09/17	2	41.10	0	0.00	40.85	2	11,195	0.02%
2020/09/16	1	41.70	0	0.00	41.30	1	11,249	0.01%
2020/09/15	8	41.86	6	41.96	41.65	2	11,338	0.02%
2020/09/14	4	41.68	2	42.00	41.70	2	11,693	0.02%
2020/09/11	1	40.70	0	0.00	41.10	1	12,061	0.01%
2020/09/10	7	42.05	27	40.90	40.80	-20	12,189	-0.16%
2020/09/09	0.1	41.70	1	41.00	41.15	-0.9	12,078	-0.01%
2020/09/07	5	40.10	0	0.00	40.10	5	12,136	0.04%
2020/09/04	1	40.20	0	0.00	40.65	1	12,307	0.01%
2020/09/02	0	0.00	1	41.00	41.15	-1	13,279	-0.01%
2020/09/01	11	40.94	10	40.60	40.60	1	13,354	0.01%
2020/08/28	1	41.50	5	41.73	41.40	-4	13,442	-0.03%
2020/08/27	0	0.00	11	39.92	40.05	-11	13,279	-0.08%
2020/08/26	3	39.78	1	40.00	39.80	2	13,449	0.01%
2020/08/25	5	39.20	4	39.25	40.10	1	13,704	0.01%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/21	13	38.53	3	38.45	38.50	10	14,062	0.07%
2020/08/20	9	38.06	55	37.93	38.50	-46	14,188	-0.32%
2020/08/19	10	40.40	1	40.00	40.10	9	14,272	0.06%
2020/08/18	3	41.60	1	41.65	41.20	2	14,805	0.01%
2020/08/17	6	44.30	2	43.95	43.50	4	15,335	0.03%
2020/08/14	4	43.92	11	43.56	43.55	-7	15,665	-0.04%
2020/08/13	20	42.92	30	44.11	44.00	-10	16,035	-0.06%
2020/08/12	1	40.85	0	0.00	40.90	1	15,663	0.01%
2020/08/11	6	40.86	3	41.35	41.30	3	15,714	0.02%
2020/08/10	13	41.20	4	41.80	40.60	9	15,931	0.06%
2020/08/06	3	41.40	3	42.10	41.10	0	16,466	0.00%
2020/08/04	6	41.93	3	42.30	41.50	3	17,247	0.02%
2020/08/03	0	0.00	6	40.90	41.20	-6	17,674	-0.03%
2020/07/24	20	42.68	1	41.90	41.30	19	17,873	0.11%
2020/07/22	31	42.09	5	42.60	42.80	26	18,107	0.14%
2020/07/21	0	0.00	16	41.14	41.50	-16	17,986	-0.09%
2020/07/20	0	0.00	4	39.25	39.65	-4	17,840	-0.02%
2020/07/17	4	40.10	0	0.00	39.85	4	17,837	0.02%
2020/07/16	5	43.45	20	43.24	43.25	-15	17,635	-0.09%
2020/07/15	2	43.05	0	0.00	42.50	2	17,423	0.01%
2020/07/14	37	42.74	0	0.00	42.50	37	17,379	0.21%
2020/07/13	5	43.58	3	43.75	44.50	2	17,295	0.01%
2020/07/10	1	42.05	16	42.07	42.50	-15	17,133	-0.09%
2020/07/09	42.2	41.87	10	41.77	41.95	32.2	16,925	0.19%
2020/07/07	1.4	43.57	12	43.87	43.50	-10.6	16,597	-0.06%
2020/07/06	12	44.31	4	44.29	44.00	8	16,597	0.05%
2020/07/03	30	43.10	2	43.30	43.00	28	16,418	0.17%
2020/07/02	5	42.91	4	43.09	43.95	1	16,271	0.01%
2020/07/01	6	41.90	22	41.99	41.95	-16	15,947	-0.10%
2020/06/30	4	40.78	0	0.00	40.60	4	15,644	0.03%
2020/06/29	2	40.78	1	40.95	40.65	1	15,658	0.01%
2020/06/24	2	40.63	2	40.80	40.50	0	15,616	0.00%
2020/06/23	0	0.00	13	41.00	40.65	-13	15,686	-0.08%
2020/06/22	1	41.05	0	0.00	40.55	1	15,677	0.01%
2020/06/19	4	41.11	19	40.76	40.50	-15	15,803	-0.09%
2020/06/18	2	39.73	25	39.59	40.60	-23	15,511	-0.15%
2020/06/17	6	38.33	8	38.46	38.40	-2	15,081	-0.01%
2020/06/16	0	0.00	26	38.30	38.75	-26	15,016	-0.17%
2020/06/15	7	37.90	20	37.70	37.70	-13	15,009	-0.09%
2020/06/12	0	0.00	4	38.05	37.95	-4	14,993	-0.03%
2020/06/11	0	0.00	1	38.75	38.20	-1	14,908	-0.01%
2020/06/10	24	37.57	23	37.74	38.05	1	14,791	0.01%
2020/06/09	65	38.40	28	38.51	37.35	37	14,569	0.25%
2020/06/08	9	40.13	9	40.37	40.55	0	13,891	0.00%
2020/06/05	7.2	40.45	1	40.60	40.80	6.2	13,694	0.05%
2020/06/04	5	40.61	7	40.67	40.35	-2	13,703	-0.01%
2020/06/03	5	41.59	2	41.65	41.10	3	13,553	0.02%
2020/06/02	61.2	41.16	2	41.38	41.00	59.2	13,320	0.44%
2020/06/01	21.2	41.73	5	41.86	41.85	16.2	13,121	0.12%
2020/05/29	5	41.01	4	40.95	40.60	1	12,818	0.01%
2020/05/28	5	41.29	17	40.94	40.55	-12	12,660	-0.09%
2020/05/27	5	41.86	4	41.80	41.60	1	12,319	0.01%
2020/05/26	10	42.08	5	42.26	41.70	5	12,135	0.04%
2020/05/25	26	42.10	13	42.25	42.30	13	11,780	0.11%
2020/05/22	17	40.29	18	39.94	39.80	-1	11,043	-0.01%
2020/05/21	16	38.83	7	39.04	38.85	9	10,233	0.09%
2020/05/20	2	38.55	12	37.04	39.05	-10	9,765	-0.10%
2020/05/19	11	36.95	5	36.40	36.30	6	9,161	0.07%
2020/05/18	0	0.00	1	36.00	36.10	-1	8,953	-0.01%
2020/05/15	10	36.83	0	0.00	35.80	10	8,840	0.11%
2020/05/14	5	37.23	12	37.17	36.50	-7	8,503	-0.08%
2020/05/13	4	36.50	20	36.56	37.45	-16	8,158	-0.20%
2020/05/12	3	35.42	27	35.68	35.85	-24	7,777	-0.31%
2020/05/11	6	33.81	12	34.57	34.90	-6	7,351	-0.08%
2020/05/08	3	32.82	27	33.54	33.00	-24	6,940	-0.35%
2020/05/07	10	31.86	0	0.00	31.95	10	6,412	0.16%
2020/05/06	3	31.55	3	31.50	31.25	0	6,293	0.00%
2020/05/05	6	31.15	2	30.95	30.60	4	6,183	0.06%
2020/05/04	0	0.00	19	30.06	30.55	-19	6,093	-0.31%
2020/04/30	4	30.95	0	0.00	31.00	4	6,073	0.07%
2020/04/29	7	31.12	2	30.98	30.75	5	6,055	0.08%
2020/04/28	11	30.99	0	0.00	30.95	11	6,023	0.18%
2020/04/27	0	0.00	10	30.30	30.80	-10	5,969	-0.17%
2020/04/24	7	28.69	5	28.94	28.95	2	5,749	0.03%
2020/04/22	14	27.96	0	0.00	28.10	14	5,707	0.25%
2020/04/21	27	27.95	11	28.40	27.80	16	5,660	0.28%
2020/04/20	10	29.10	0	0.00	28.85	10	5,640	0.18%
2020/04/17	7	28.97	1	29.50	28.75	6	5,625	0.11%
2020/04/16	5	29.10	3	28.88	29.10	2	5,528	0.04%
2020/04/15	0	0.00	2	28.25	28.15	-2	5,394	-0.04%
2020/04/13	0	28.00	19	27.70	27.50	-19	5,393	-0.35%
2020/04/10	0	0.00	7	27.96	27.80	-7	5,406	-0.13%
2020/04/09	3	27.55	1	27.60	27.60	2	5,419	0.04%
2020/04/08	1	26.25	0	0.00	26.80	1	5,307	0.02%
2020/04/06	20	25.25	0	0.00	25.20	20	5,157	0.39%
2020/04/01	0	0.00	4	24.70	24.95	-4	5,183	-0.08%
2020/03/31	1	24.85	0	0.00	24.70	1	5,167	0.02%
2020/03/30	2	25.05	0	0.00	25.10	2	5,085	0.04%
2020/03/27	1	24.50	3	24.50	24.60	-2	4,988	-0.04%
2020/03/26	5	24.00	0	0.00	24.05	5	4,862	0.10%
2020/03/25	24	25.14	15	24.78	24.30	9	4,773	0.19%
2020/03/24	14	23.55	1	23.35	23.75	13	4,530	0.29%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	6	22.61	6	22.73	22.60	0	4,426	0.00%
2020/03/19	2	21.00	1	21.80	21.00	1	4,364	0.02%
2020/03/17	5	23.00	5	22.15	22.00	0	4,367	0.00%
2020/03/16	1	24.00	0	0.00	23.70	1	4,396	0.02%
2020/03/13	2	23.65	0	0.00	25.00	2	4,384	0.05%
2020/03/12	6	26.53	0	0.00	26.15	6	4,318	0.14%
2020/03/11	2	28.18	10	28.25	28.25	-8	4,250	-0.19%
2020/03/09	3	29.47	0	0.00	29.00	3	4,176	0.07%
2020/03/03	1	31.10	0	0.00	30.55	1	4,397	0.02%
2020/02/27	1	31.20	5	31.57	30.90	-4	4,561	-0.09%
2020/02/25	0	0.00	1	31.10	31.10	-1	5,137	-0.02%
2020/02/24	0	0.00	11	30.70	30.65	-11	5,145	-0.21%
2020/02/19	10	31.00	0	0.00	31.05	10	5,182	0.19%
2020/02/13	1	30.35	20	30.20	30.15	-19	5,292	-0.36%
2020/02/12	0	0.00	5	29.60	29.80	-5	5,426	-0.09%
2020/02/11	4	29.20	0	0.00	29.15	4	5,723	0.07%
2020/02/10	2	28.60	4	29.08	29.15	-2	5,744	-0.03%
2020/02/06	2	29.55	0	0.00	29.65	2	6,091	0.03%
2020/02/05	2	29.43	1	29.35	29.35	1	6,321	0.02%
2020/01/31	2	29.35	0	0.00	29.75	2	6,368	0.03%
2020/01/30	20	29.63	9	29.46	29.00	11	6,404	0.17%
2020/01/16	0	0.00	4	31.60	31.60	-4	6,288	-0.06%
2020/01/15	0	0.00	3	31.45	31.20	-3	6,308	-0.05%
2020/01/10	3	30.45	3	30.53	30.50	0	6,455	0.00%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	3	30.50	0	0.00	30.55	3	6,520	0.05%
2020/01/07	1	31.15	0	0.00	31.10	1	6,774	0.01%
2020/01/03	10	31.75	3	31.50	31.70	7	7,075	0.10%
2020/01/02	5	31.80	1	32.00	31.90	4	7,116	0.06%
2019/12/30	0	0.00	5	31.05	31.05	-5	7,215	-0.07%
2019/12/27	1	31.40	29	31.33	31.15	-28	7,464	-0.38%
2019/12/26	0	0.00	1	31.10	30.90	-1	7,462	-0.01%
2019/12/24	2	30.75	0	0.00	30.75	2	7,495	0.03%
2019/12/23	21	30.85	0	0.00	30.75	21	7,493	0.28%
2019/12/20	0	0.00	21	31.21	31.05	-21	7,472	-0.28%
2019/12/19	1	30.85	0	0.00	31.20	1	7,447	0.01%
2019/12/18	0	0.00	22	31.33	31.10	-22	7,423	-0.30%
2019/12/17	10	30.80	1	31.10	30.95	9	7,381	0.12%
2019/12/16	11	30.75	2	30.78	31.00	9	7,349	0.12%
2019/12/13	33	30.30	2	30.68	30.20	31	7,288	0.43%
2019/12/12	9	30.62	2	30.35	30.20	7	7,172	0.10%
2019/12/11	5	30.74	22	30.97	30.80	-17	7,033	-0.24%
2019/12/10	2	31.50	2	31.85	31.45	0	6,910	0.00%
2019/12/09	1	31.50	0	0.00	31.35	1	6,856	0.01%
2019/12/05	2	31.85	1	32.30	31.90	1	6,892	0.01%
2019/12/04	21	31.65	6	31.80	31.90	15	6,846	0.22%
2019/12/03	0	0.00	2	31.75	31.65	-2	6,889	-0.03%
2019/12/02	10	31.66	3	32.05	31.30	7	6,883	0.10%
2019/11/29	17	32.49	1	32.50	32.30	16	6,830	0.23%
2019/11/28	9	32.84	2	33.25	32.70	7	6,789	0.10%
2019/11/27	4	33.00	12	33.14	33.15	-8	6,741	-0.12%
2019/11/26	3	32.65	12	32.89	32.60	-9	6,676	-0.13%
2019/11/25	12	33.22	22	32.91	32.60	-10	6,607	-0.15%
2019/11/22	9	32.63	19	33.41	32.55	-10	6,450	-0.16%
2019/11/20	13	31.75	0	0.00	31.50	13	6,381	0.20%
2019/11/19	0	0.00	1	32.05	32.00	-1	6,753	-0.01%
2019/11/18	10	31.80	11	32.05	32.05	-1	6,768	-0.01%
2019/11/15	0	0.00	10	31.85	31.85	-10	6,786	-0.15%
2019/11/13	5	32.10	0	0.00	31.80	5	6,794	0.07%
2019/11/11	0	0.00	5	32.58	32.55	-5	6,729	-0.07%
2019/11/08	31	32.75	16	32.90	32.85	15	6,584	0.23%
2019/11/07	6	31.69	0	0.00	31.75	6	6,266	0.10%
2019/11/06	5	31.85	2	31.90	32.15	3	6,253	0.05%
2019/11/05	13	32.42	27	32.50	32.75	-14	6,175	-0.23%
2019/11/04	2	31.90	25	31.67	32.05	-23	5,941	-0.39%
2019/11/01	12	29.61	0	0.00	29.70	12	5,705	0.21%
2019/10/31	3	30.15	0	0.00	29.95	3	5,708	0.05%
2019/10/30	3	30.00	5	30.02	30.00	-2	5,678	-0.04%
2019/10/29	9	31.02	4	30.80	30.50	5	5,603	0.09%
2019/10/28	2	31.40	4	31.45	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	4	31.60	31.55	-4	5,527	-0.07%
2019/10/24	1	31.70	1	31.55	31.75	0	5,522	0.00%
2019/10/23	7	31.87	2	32.05	31.50	5	5,547	0.09%
2019/10/22	10	32.35	12	32.13	32.00	-2	5,538	-0.04%
2019/10/21	3	31.78	11	31.92	32.05	-8	5,473	-0.15%
2019/10/18	0	0.00	13	31.36	31.35	-13	5,387	-0.24%
2019/10/17	4	31.26	3	30.90	31.35	1	5,366	0.02%
2019/10/16	3	30.95	0	0.00	30.85	3	5,349	0.06%
2019/10/15	14	31.64	6	31.10	30.90	8	5,293	0.15%
2019/10/14	23	30.68	3	30.70	31.00	20	5,017	0.40%
2019/10/09	0	0.00	10	30.40	30.70	-10	4,732	-0.21%
2019/10/07	0	0.00	11	30.46	30.90	-11	4,709	-0.23%
2019/10/03	14	29.88	8	29.85	30.10	6	4,570	0.13%
2019/10/02	0	0.00	1	28.00	29.40	-1	4,302	-0.02%
2019/10/01	4	28.10	5	28.40	28.05	-1	4,236	-0.02%
2019/09/27	25	28.49	0	0.00	28.15	25	4,302	0.58%
2019/09/25	1	28.85	0	0.00	28.90	1	4,321	0.02%
2019/09/18	1	28.60	0	0.00	28.50	1	4,383	0.02%
2019/09/11	1	28.85	0	0.00	28.75	1	4,673	0.02%
2019/09/10	5	28.15	3	28.55	29.00	2	4,647	0.04%
2019/09/05	5	29.15	0	0.00	29.20	5	4,627	0.11%
2019/09/04	3	28.95	2	29.05	29.35	1	4,608	0.02%
2019/09/02	0	0.00	1	28.25	28.25	-1	4,558	-0.02%
2019/08/30	6	28.17	0	0.00	27.90	6	4,556	0.13%
2019/08/29	3	27.97	0	0.00	27.90	3	4,525	0.07%
2019/08/28	4	28.00	0	0.00	28.05	4	4,513	0.09%
2019/08/27	2	28.55	0	0.00	28.00	2	4,599	0.04%
2019/08/23	5	30.34	2	30.10	30.30	3	4,475	0.07%
2019/08/22	33	31.80	6	31.98	30.80	27	4,316	0.63%
2019/08/19	2	33.73	0	0.00	33.85	2	3,993	0.05%
2019/08/14	0	0.00	26	32.72	32.70	-26	4,184	-0.62%
2019/08/13	3	31.50	0	0.00	32.35	3	4,226	0.07%
2019/08/06	0	0.00	5	32.10	32.00	-5	4,444	-0.11%
2019/08/05	0	0.00	2	32.35	32.25	-2	4,458	-0.04%
2019/08/02	13	32.84	0	0.00	32.80	13	4,542	0.29%
2019/08/01	0	0.00	2	34.05	33.90	-2	4,559	-0.04%
2019/07/31	1	34.20	0	0.00	34.40	1	4,588	0.02%
2019/07/29	3	34.75	0	0.00	34.50	3	4,631	0.06%
2019/07/26	2	34.70	0	0.00	34.75	2	4,692	0.04%
2019/07/23	0	0.00	10	34.75	34.75	-10	4,753	-0.21%
2019/07/19	1	35.10	1	34.75	34.70	0	4,859	0.00%
2019/07/18	1	34.95	0	0.00	34.60	1	4,903	0.02%
2019/07/15	1	35.65	3	35.55	35.35	-2	5,215	-0.04%
2019/07/11	2	34.50	10	34.90	34.65	-8	5,449	-0.15%
2019/07/10	0	0.00	3	33.85	34.10	-3	5,479	-0.05%
2019/07/09	0	0.00	0.1	34.30	33.70	-0.1	5,638	0.00%
2019/07/08	0	0.00	1	34.45	34.30	-1	5,725	-0.02%
2019/07/05	1	34.25	0	0.00	34.55	1	5,925	0.02%
2019/07/04	0.1	34.50	3	34.55	34.60	-3	6,265	-0.05%
2019/07/03	1	34.05	2	33.88	33.80	-1	6,642	-0.02%
2019/07/02	1	34.15	8	34.01	33.95	-7	6,845	-0.10%
2019/07/01	13	33.92	2	33.75	34.05	11	6,896	0.16%
2019/06/28	2	33.35	8	33.34	33.30	-6	6,902	-0.09%
2019/06/27	2	33.35	3	33.57	33.60	-1	7,033	-0.01%
2019/06/25	4	33.20	0	0.00	33.20	4	7,332	0.05%
2019/06/24	1	34.00	0	0.00	33.75	1	7,343	0.01%
2019/06/21	17	34.20	1	34.30	33.60	16	7,380	0.22%
2019/06/20	2	32.90	3	33.38	33.70	-1	7,327	-0.01%
2019/06/14	0	0.00	1	32.40	32.20	-1	7,933	-0.01%
2019/06/13	1	32.55	0	0.00	32.65	1	7,961	0.01%
2019/06/03	1	30.90	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	32.37	0	0.00	31.95	3	8,176	0.04%
2019/05/24	2	30.30	4	30.50	30.25	-2	8,087	-0.02%
2019/05/23	24	30.88	0	0.00	30.80	24	8,036	0.30%
2019/05/22	2	32.65	0	0.00	32.05	2	7,867	0.03%
2019/05/20	0	0.00	1	33.80	33.65	-1	7,855	-0.01%
2019/05/17	1	34.10	0	0.00	34.50	1	7,864	0.01%
2019/05/16	0	0.00	1	34.20	34.05	-1	7,855	-0.01%
2019/05/14	1	31.80	0	0.00	32.60	1	7,996	0.01%
2019/05/13	1	33.10	12	33.05	33.00	-11	7,903	-0.14%
2019/05/10	7	34.07	0	0.00	33.95	7	7,912	0.09%
2019/05/09	5	35.35	0	0.00	35.05	5	7,883	0.06%
2019/05/07	1	36.70	0	0.00	36.95	1	8,205	0.01%
2019/05/06	0	0.00	1	36.60	36.70	-1	8,284	-0.01%
2019/05/03	0	0.00	1	37.45	37.90	-1	8,241	-0.01%
2019/05/02	0	0.00	4	37.40	37.40	-4	8,187	-0.05%
2019/04/30	1	36.50	0	0.00	36.95	1	8,159	0.01%
2019/04/26	1	37.20	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	3	38.08	37.85	-3	8,169	-0.04%
2019/04/23	1	37.20	0	0.00	37.80	1	8,109	0.01%
2019/04/22	7	38.71	17	38.05	37.80	-10	8,045	-0.12%
2019/04/19	10	38.18	4	38.03	38.35	6	8,029	0.07%
2019/04/17	1	37.65	7	38.37	37.50	-6	7,919	-0.08%
2019/04/16	11	38.07	35	37.35	37.35	-24	7,788	-0.31%
2019/04/15	2	37.70	17	37.43	37.15	-15	7,682	-0.20%
2019/04/12	1	36.30	2	35.78	36.30	-1	7,588	-0.01%
2019/04/11	17	36.94	13	36.48	36.20	4	7,488	0.05%
2019/04/10	11	37.57	10	37.00	37.25	1	7,275	0.01%
2019/04/09	3	36.65	15	36.91	37.20	-12	6,956	-0.17%
2019/04/08	3	35.10	5	35.42	35.95	-2	6,570	-0.03%
2019/04/03	4	34.45	0	0.00	34.50	4	6,398	0.06%
2019/04/02	5	34.12	0	0.00	34.15	5	6,334	0.08%
2019/04/01	1	34.10	0	0.00	33.95	1	6,285	0.02%
2019/03/29	4	34.40	0	0.00	34.50	4	6,158	0.06%
2019/03/28	4	34.10	0	0.00	34.60	4	6,093	0.07%
2019/03/25	1	33.55	0	0.00	33.75	1	6,341	0.02%
2019/03/22	15	34.63	0	0.00	33.80	15	6,338	0.24%
2019/03/21	7	35.86	1	35.35	35.10	6	6,491	0.09%
2019/03/20	3	33.50	9	34.18	34.55	-6	7,202	-0.08%
2019/03/19	0	0.00	1	34.10	33.35	-1	7,144	-0.01%
2019/03/18	1	34.55	5	34.80	34.10	-4	7,276	-0.05%
2019/03/15	4	33.61	0	0.00	34.10	4	7,280	0.05%
2019/03/14	2	34.10	8	33.94	33.60	-6	7,304	-0.08%
2019/03/13	7	34.56	12	34.59	34.05	-5	7,331	-0.07%
2019/03/12	20	34.17	1	34.50	34.70	19	7,213	0.26%
2019/03/11	3	33.40	5	33.31	33.55	-2	7,122	-0.03%
2019/03/08	2	32.05	0	0.00	32.35	2	7,322	0.03%
2019/03/05	0	0.00	5	33.20	32.75	-5	7,619	-0.07%
2019/03/04	0	0.00	15	32.90	32.70	-15	7,753	-0.19%
2019/02/27	0	0.00	8	32.15	32.25	-8	7,836	-0.10%
2019/02/22	0	0.00	2	33.00	32.95	-2	8,149	-0.02%
2019/02/21	0	0.00	1	33.25	33.10	-1	8,252	-0.01%
2019/02/20	0	0.00	3	33.23	33.10	-3	8,506	-0.04%
2019/02/19	1	33.25	2	33.00	33.00	-1	8,725	-0.01%
2019/02/18	3	31.50	3	31.85	32.00	0	8,776	0.00%
2019/02/15	0	0.00	4	32.68	32.45	-4	8,974	-0.04%
2019/02/14	2	33.05	2	33.30	32.95	0	9,148	0.00%
2019/02/13	2	32.95	2	33.05	33.00	0	9,185	0.00%
2019/02/11	0	0.00	1	32.60	32.60	-1	9,569	-0.01%
2019/01/30	2	32.50	6	32.50	32.15	-4	9,556	-0.04%
2019/01/29	0	0.00	3	32.40	32.45	-3	9,548	-0.03%
2019/01/28	6	32.25	10	32.25	32.10	-4	9,420	-0.04%
2019/01/25	0	0.00	13	30.57	30.80	-13	9,325	-0.14%
2019/01/24	3	30.08	2	30.00	29.90	1	9,306	0.01%
2019/01/23	0	0.00	1	29.85	29.85	-1	9,333	-0.01%
2019/01/18	5	29.00	0	0.00	29.55	5	9,444	0.05%
2019/01/17	5	29.20	0	0.00	29.20	5	9,525	0.05%
2019/01/15	2	30.30	0	0.00	30.30	2	9,452	0.02%
2019/01/11	10	29.40	0	0.00	29.55	10	9,515	0.11%
2019/01/08	2	29.80	5	30.50	29.80	-3	9,483	-0.03%
2019/01/04	11	29.05	0	0.00	29.00	11	9,580	0.11%
2019/01/02	0	0.00	1	30.30	30.25	-1	9,698	-0.01%
2018/12/28	3	30.25	0	0.00	30.15	3	9,760	0.03%
2018/12/26	2	31.25	1	31.05	30.25	1	9,965	0.01%
2018/12/25	0	0.00	1	30.30	30.25	-1	10,109	-0.01%
2018/12/24	15	30.32	11	30.21	30.30	4	10,397	0.04%
2018/12/21	25	29.26	34	29.61	30.50	-9	10,443	-0.09%
2018/12/20	12	29.98	7	30.30	29.70	5	10,349	0.05%
2018/12/19	2	32.35	2	32.10	31.85	0	10,170	0.00%
2018/12/18	3	32.02	11	31.83	31.90	-8	10,041	-0.08%
2018/12/17	2	31.50	2	32.20	32.20	0	10,053	0.00%
2018/12/14	17	32.32	9	32.13	31.85	8	10,062	0.08%
2018/12/13	16	34.32	19	35.42	33.50	-3	9,881	-0.03%
2018/12/12	2	32.05	2	32.15	32.60	0	8,813	0.00%
2018/12/11	11	32.30	15	32.41	32.00	-4	8,820	-0.05%
2018/12/10	4	30.96	2	30.85	30.70	2	8,730	0.02%
2018/12/07	9	31.74	6	31.91	31.80	3	8,751	0.03%
2018/12/06	4	32.03	4	31.85	31.70	0	8,775	0.00%
2018/12/05	0	0.00	6	33.08	32.70	-6	8,855	-0.07%
2018/12/04	4	34.03	3	33.70	33.45	1	8,873	0.01%
2018/11/29	6	31.96	14	32.00	31.50	-8	8,644	-0.09%
2018/11/28	23	31.85	17	31.81	31.80	6	8,697	0.07%
2018/11/27	1	32.25	5	32.00	32.40	-4	8,626	-0.05%
2018/11/23	16	30.72	1	29.80	29.85	15	8,610	0.17%
2018/11/22	2	31.43	0	0.00	31.50	2	8,498	0.02%
2018/11/21	3	31.12	9	31.57	32.25	-6	8,561	-0.07%
2018/11/20	2	31.50	0	0.00	31.60	2	8,677	0.02%
2018/11/19	4	32.16	23	31.95	32.00	-19	8,643	-0.22%
2018/11/16	7	31.89	16	31.89	32.00	-9	8,521	-0.11%
2018/11/15	1	30.40	3	30.57	30.40	-2	8,445	-0.02%
2018/11/14	1	29.80	3	29.98	30.40	-2	8,442	-0.02%
2018/11/13	18	29.19	13	28.02	29.30	5	8,313	0.06%
2018/11/12	22	28.68	7	28.96	28.20	15	8,185	0.18%
2018/11/09	24	27.55	21	27.85	28.30	3	8,118	0.04%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/02	3	26.20	8	26.39	26.30	-5	8,026	-0.06%
2018/11/01	0	0.00	2	25.18	25.30	-2	7,918	-0.03%
2018/10/31	1	23.90	1	24.40	24.40	0	7,903	0.00%
2018/10/30	3	23.55	0	0.00	23.50	3	7,954	0.04%
2018/10/25	8	21.74	0	0.00	22.45	8	8,115	0.10%
2018/10/24	1	23.80	0	0.00	24.00	1	8,016	0.01%
2018/10/22	4	24.30	2	24.35	24.40	2	8,349	0.02%
2018/10/19	0	0.00	2	23.00	23.90	-2	8,859	-0.02%
2018/10/17	8	24.48	4	23.81	23.70	4	8,998	0.04%
2018/10/16	1	24.65	1	25.15	24.50	0	8,949	0.00%
2018/10/15	1	24.50	0	0.00	24.50	1	9,156	0.01%
2018/10/12	2	23.93	2	23.95	24.00	0	9,258	0.00%
2018/10/11	6	23.60	3	23.60	23.60	3	9,310	0.03%
2018/10/09	4	26.14	0	0.00	26.20	4	9,330	0.04%
2018/10/08	2	26.60	0	0.00	26.65	2	9,758	0.02%
2018/10/05	18	26.03	8	26.23	26.20	10	9,945	0.10%
2018/10/04	2	27.75	2	27.95	28.00	0	10,587	0.00%
2018/10/03	7	28.21	6	28.27	28.20	1	11,209	0.01%
2018/10/02	8	28.99	3	28.78	28.95	5	11,130	0.04%
2018/10/01	0	0.00	2	31.60	31.50	-2	10,872	-0.02%
2018/09/28	0	0.00	1	31.30	31.30	-1	10,923	-0.01%
2018/09/27	2	31.93	0	0.00	31.80	2	10,889	0.02%
2018/09/25	0	0.00	3	31.50	31.30	-3	10,826	-0.03%
2018/09/21	7	31.21	0	0.00	31.05	7	10,816	0.06%
2018/09/18	0	0.00	10	32.05	32.00	-10	10,667	-0.09%
2018/09/12	4	31.09	3	31.90	31.00	1	10,627	0.01%
2018/09/11	11	31.30	9	31.00	31.95	2	10,650	0.02%
2018/09/10	4	32.39	2	32.23	32.05	2	10,611	0.02%
2018/09/07	15	34.08	32	33.95	33.30	-17	10,656	-0.16%
2018/09/06	5	34.50	25	34.39	34.50	-20	10,654	-0.19%
2018/09/05	4	34.53	1	34.65	34.50	3	10,714	0.03%
2018/09/04	1	35.95	0	0.00	36.00	1	10,692	0.01%
2018/09/03	49	36.18	30	36.50	35.80	19	10,587	0.18%
2018/08/31	51	37.10	16	36.92	36.70	35	10,639	0.33%
2018/08/30	0	0.00	3	36.25	36.20	-3	10,625	-0.03%
2018/08/29	3	35.97	4	36.03	35.70	-1	10,814	-0.01%
2018/08/28	1	34.85	2	35.55	35.50	-1	10,829	-0.01%
2018/08/27	3	35.43	8	35.55	35.15	-5	10,920	-0.05%
2018/08/24	1	34.00	0	0.00	33.80	1	10,953	0.01%
2018/08/23	14	33.86	0	0.00	34.10	14	10,966	0.13%
2018/08/22	14	33.93	7	34.02	33.75	7	10,906	0.06%
2018/08/21	2	35.00	0	0.00	35.40	2	11,046	0.02%
2018/08/20	27	35.18	2	35.50	34.50	25	11,315	0.22%
2018/08/17	6	36.49	12	36.38	36.00	-6	11,326	-0.05%
2018/08/16	6	36.69	2	36.73	36.65	4	11,348	0.04%
2018/08/15	3	37.57	17	37.87	37.90	-14	11,589	-0.12%
2018/08/14	4	36.14	12	36.62	36.85	-8	12,134	-0.07%
2018/08/13	18	35.04	7	35.62	35.50	11	12,287	0.09%
2018/08/10	12	37.80	6	37.72	37.55	6	12,187	0.05%
2018/08/09	12	39.14	2	39.10	38.60	10	12,281	0.08%
2018/08/08	5	38.96	6	38.60	38.60	-1	12,387	-0.01%
2018/08/07	4	38.55	0	0.00	38.85	4	12,422	0.03%
2018/08/06	0	0.00	2	38.43	38.35	-2	12,517	-0.02%
2018/08/03	1	39.00	8	38.54	39.00	-7	12,550	-0.06%
2018/08/02	4	37.76	0	0.00	37.65	4	12,638	0.03%
2018/08/01	14	39.53	13	39.18	39.10	1	12,681	0.01%
2018/07/31	0	0.00	7	38.98	39.25	-7	12,843	-0.05%
2018/07/30	3	39.57	17	39.98	38.85	-14	13,019	-0.11%
2018/07/27	39	40.01	32	40.10	40.05	7	12,973	0.05%
2018/07/26	6	40.23	30	39.99	40.70	-24	12,803	-0.19%
2018/07/25	8	38.55	5	38.79	37.90	3	12,359	0.02%
2018/07/24	0	0.00	9	38.15	38.30	-9	12,307	-0.07%
2018/07/23	2	38.00	6	37.84	37.60	-4	12,360	-0.03%
2018/07/20	14	38.41	4	38.74	38.35	10	12,460	0.08%
2018/07/19	1	37.20	1	37.80	37.15	0	12,298	0.00%
2018/07/18	5	38.38	0	0.00	37.80	5	12,405	0.04%
2018/07/17	4	38.76	0	0.00	38.90	4	12,362	0.03%
2018/07/16	4	38.86	22	38.39	38.65	-18	12,343	-0.15%
2018/07/13	12	37.70	6	37.43	37.05	6	11,991	0.05%
2018/07/12	49	37.60	19	37.05	37.55	30	11,975	0.25%
2018/07/11	4	36.88	22	36.51	37.15	-18	11,380	-0.16%
2018/07/09	2	31.10	0	0.00	31.25	2	10,996	0.02%
2018/07/06	13	31.31	10	31.33	31.20	3	11,464	0.03%
2018/07/05	2	32.98	0	0.00	32.25	2	11,945	0.02%
2018/07/04	0	0.00	1	32.35	32.70	-1	12,447	-0.01%
2018/07/03	1	32.65	3	32.78	32.10	-2	13,006	-0.02%
2018/06/27	2	33.05	0	0.00	32.90	2	13,814	0.01%
2018/06/26	1	33.00	0	0.00	33.30	1	13,867	0.01%
2018/06/22	1	33.10	0	0.00	33.20	1	13,990	0.01%
2018/06/20	10	32.55	1	33.50	32.60	9	14,114	0.06%
2018/06/19	4	34.35	0	0.00	33.75	4	14,119	0.03%
2018/06/15	4	35.44	1	35.25	35.20	3	14,158	0.02%
2018/06/14	0	0.00	11	35.08	34.85	-11	14,071	-0.08%
2018/06/13	1	34.70	0	0.00	34.70	1	14,041	0.01%
2018/06/12	1	35.80	2	35.45	35.45	-1	14,084	-0.01%
2018/06/11	5	35.95	2	35.95	35.40	3	13,952	0.02%
2018/06/08	6	35.43	0	0.00	35.85	6	13,940	0.04%
2018/06/07	2	35.73	1	35.35	35.20	1	13,820	0.01%
2018/06/06	2	35.85	0	0.00	35.70	2	13,746	0.01%
2018/06/05	6	36.01	3	36.00	35.75	3	13,586	0.02%
2018/06/04	12	36.77	2	36.30	36.30	10	13,518	0.07%
2018/06/01	2	35.20	2	35.60	36.20	0	13,373	0.00%
2018/05/31	2	35.00	1	34.30	34.25	1	13,216	0.01%
2018/05/30	0	0.00	5	34.50	34.40	-5	13,214	-0.04%
2018/05/29	1	35.40	7	35.61	35.20	-6	13,382	-0.04%
2018/05/28	3	34.00	5	35.04	34.90	-2	13,185	-0.02%
2018/05/24	1	34.30	2	34.20	34.00	-1	12,837	-0.01%
2018/05/23	23	34.27	13	33.85	34.05	10	12,805	0.08%
2018/05/22	13	34.73	8	35.20	35.20	5	12,626	0.04%
2018/05/17	2	31.13	2	31.20	30.85	0	11,992	0.00%
2018/05/16	1	32.30	1	31.60	31.50	0	12,003	0.00%
2018/05/15	1	31.85	0	0.00	31.90	1	12,099	0.01%
2018/05/14	6	32.15	6	32.10	31.75	0	12,428	0.00%
2018/05/09	0	0.00	250	31.12	31.40	-250	13,108	-1.91%	大賣/鉅額交易
2018/05/07	1	31.50	1	31.85	31.20	0	14,808	0.00%
2018/05/04	1	33.25	2	33.53	33.10	-1	14,713	-0.01%
2018/05/02	1	33.10	3	32.75	33.00	-2	14,712	-0.01%
2018/04/27	5	32.30	10	32.60	32.30	-5	14,913	-0.03%
2018/04/26	26	32.43	1	34.90	32.00	25	15,227	0.16%
2018/04/24	1	34.00	0	0.00	34.00	1	15,052	0.01%
2018/04/23	10	33.88	0	0.00	33.60	10	14,844	0.07%
2018/04/19	0	0.00	1	35.00	35.00	-1	14,655	-0.01%
2018/04/18	3	35.80	18	35.20	34.70	-15	14,658	-0.10%
2018/04/17	2	35.70	0	0.00	35.50	2	14,648	0.01%
2018/04/16	1	37.00	1	36.55	37.60	0	14,689	0.00%
2018/04/13	0	0.00	14	36.17	36.30	-14	14,611	-0.10%
2018/04/12	24	36.23	2	36.50	36.20	22	14,567	0.15%
2018/04/11	9	37.39	4	38.70	35.30	5	14,156	0.04%
2018/04/10	18	38.71	10	38.60	38.20	8	13,821	0.06%
2018/04/09	76	41.79	17	41.57	40.50	59	13,502	0.44%
2018/04/03	19	45.85	2	46.10	45.00	17	13,180	0.13%
2018/04/02	1	50.60	0	0.00	48.95	1	12,886	0.01%
2018/03/31	0	0.00	5	50.50	49.80	-5	12,835	-0.04%
2018/03/30	2	49.75	44	50.16	50.00	-42	12,756	-0.33%
2018/03/28	3	49.08	0	0.00	48.90	3	12,459	0.02%
2018/03/27	1	49.30	37	49.77	49.85	-36	12,570	-0.29%
2018/03/26	2	47.58	3	48.32	48.40	-1	12,396	-0.01%
2018/03/23	3	47.00	0	0.00	47.00	3	12,330	0.02%
2018/03/22	0	0.00	1	48.75	48.55	-1	12,284	-0.01%
2018/03/21	2	48.43	4	48.70	48.50	-2	12,226	-0.02%
2018/03/19	10	47.10	10	46.91	46.90	0	12,264	0.00%
2018/03/16	2	46.23	5	46.57	47.10	-3	12,420	-0.02%
2018/03/12	6	46.50	1	46.50	45.60	5	13,218	0.04%
2018/03/09	0	0.00	1	45.95	45.95	-1	13,279	-0.01%
2018/03/06	1	45.30	0	0.00	45.50	1	13,345	0.01%
2018/03/02	13	44.37	1	44.75	44.55	12	13,462	0.09%
2018/03/01	9	46.66	0	0.00	46.10	9	13,309	0.07%
2018/02/26	9	48.08	3	47.75	47.60	6	13,472	0.04%
2018/02/23	17	48.01	2	48.00	47.80	15	13,931	0.11%
2018/02/22	17	48.87	4	48.10	48.10	13	14,128	0.09%
2018/02/21	3	47.60	6	48.90	50.50	-3	14,260	-0.02%
2018/02/12	9	46.27	0	0.00	46.15	9	14,596	0.06%
2018/02/09	2	45.98	7	44.70	46.50	-5	15,312	-0.03%
2018/02/08	5	47.16	4	47.50	47.50	1	16,522	0.01%
2018/02/07	3	49.12	2	48.90	49.00	1	17,249	0.01%
2018/02/06	14	46.49	21	45.97	46.50	-7	17,155	-0.04%
2018/02/05	16	48.09	4	47.95	48.50	12	16,883	0.07%
2018/02/02	44	50.52	17	50.41	49.70	27	16,783	0.16%
2018/02/01	44	52.71	28	53.04	51.40	16	16,594	0.10%
2018/01/31	70	55.36	79	56.14	53.10	-9	16,249	-0.06%
2018/01/30	24	53.90	45	53.92	53.10	-21	14,707	-0.14%
2018/01/29	9	51.91	4	51.88	51.50	5	14,188	0.04%
2018/01/25	7	51.20	6	49.97	49.50	1	14,094	0.01%
2018/01/23	14	51.54	8	51.25	50.30	6	14,143	0.04%
2018/01/22	14	52.24	15	50.77	53.40	-1	13,899	-0.01%
2018/01/19	1	48.25	0	0.00	48.80	1	13,640	0.01%
2018/01/18	1	48.60	0	0.00	47.35	1	13,612	0.01%
2018/01/16	0	0.00	1	48.20	48.15	-1	13,914	-0.01%
2018/01/15	8	49.11	0	0.00	48.60	8	13,971	0.06%
2018/01/12	1	50.00	6	50.47	49.95	-5	13,983	-0.04%
2018/01/11	2	49.60	1	49.05	49.45	1	13,887	0.01%
2018/01/10	2	48.70	3	49.15	49.40	-1	13,737	-0.01%
2018/01/09	1	46.90	1	46.70	46.90	0	13,549	0.00%
2018/01/08	4	47.49	9	46.50	47.50	-5	13,458	-0.04%
2018/01/03	18	46.23	2	45.85	46.35	16	13,721	0.12%
2018/01/02	4	45.93	18	45.64	45.55	-14	13,633	-0.10%