智原 (3035)-兆豐-三民券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼3.5
漲幅
-1.25%
成交量
3,233張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:30

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

智原 (3035)籌碼相關－兆豐-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	280.50	0.2	280.00	280.50	1.8	8,079	0.02%
2024/05/16	1	277.00	1	277.50	278.50	0	8,603	0.00%
2024/05/15	9	281.39	2	278.25	272.50	7	8,787	0.08%
2024/05/14	6	278.33	4	277.75	279.00	2	9,059	0.02%
2024/05/13	0	0.00	3	271.00	272.00	-3	9,141	-0.03%
2024/05/10	3	278.00	13	270.04	273.00	-10	9,396	-0.11%
2024/05/09	2	281.50	4	280.25	276.50	-2	9,548	-0.02%
2024/05/07	1.3	282.35	0	0.00	281.00	1.3	9,742	0.01%
2024/05/06	2	286.75	2	290.00	285.00	0	9,809	0.00%
2024/05/03	11	293.45	1	295.00	289.00	10	9,974	0.10%
2024/05/02	1	290.00	13	291.00	288.50	-12	10,181	-0.12%
2024/04/30	0	295.00	1	299.48	294.00	-1	10,399	-0.01%
2024/04/29	24.1	302.17	1	302.00	297.50	23	10,499	0.22%
2024/04/26	21.2	283.46	22	291.61	295.50	-0.8	10,648	-0.01%
2024/04/25	4.4	284.42	4	282.13	279.00	0.4	10,729	0.00%
2024/04/24	5	297.80	2	295.00	294.50	3	10,820	0.03%
2024/04/23	5	293.60	4	293.00	295.00	1	11,021	0.01%
2024/04/22	1	304.47	2	293.25	290.00	-1	11,541	-0.01%
2024/04/19	6.2	320.82	6.2	313.06	306.00	0	11,660	0.00%
2024/04/18	2.2	319.50	2	317.50	322.00	0.2	12,058	0.00%
2024/04/17	1.1	314.18	1	318.00	314.00	0.1	12,758	0.00%
2024/04/16	6	312.08	2	311.50	313.00	4	12,920	0.03%
2024/04/15	3	317.36	0.1	314.05	312.50	2.9	13,093	0.02%
2024/04/12	1.3	317.29	1	321.00	323.00	0.3	13,337	0.00%
2024/04/11	1.2	324.17	0	0.00	318.50	1.2	13,637	0.01%
2024/04/10	4	334.00	4	329.50	329.00	0	13,758	0.00%
2024/04/09	3.2	332.40	3	339.00	329.00	0.2	14,098	0.00%
2024/04/08	1	340.00	1	339.50	338.00	0	14,140	0.00%
2024/04/03	5.3	341.61	6	343.65	345.00	-0.7	14,171	-0.01%
2024/04/02	2.2	346.80	0	0.00	347.50	2.2	14,312	0.02%
2024/04/01	1.1	351.07	2	350.75	349.00	-0.9	14,392	-0.01%
2024/03/29	0.1	342.00	1	346.00	344.00	-0.9	14,472	-0.01%
2024/03/28	1	334.00	1	338.00	334.50	0	14,504	0.00%
2024/03/27	0	342.00	0.1	340.50	338.00	0	14,643	0.00%
2024/03/26	2	342.21	1	340.51	339.50	1	14,942	0.01%
2024/03/25	8.2	356.21	8	358.38	349.00	0.2	15,108	0.00%
2024/03/22	5	348.90	5	351.80	351.50	0	15,234	0.00%
2024/03/21	1	346.00	5.2	350.25	345.50	-4.2	15,435	-0.03%
2024/03/20	5	353.40	2	351.25	347.50	3	15,647	0.02%
2024/03/19	6	351.25	4	354.00	350.00	2	15,930	0.01%
2024/03/18	14.1	355.60	13	355.04	359.00	1.1	16,292	0.01%
2024/03/15	6	359.62	5.1	361.26	354.50	1	16,844	0.01%
2024/03/14	6.5	349.23	7.7	355.11	362.00	-1.2	16,946	-0.01%
2024/03/13	4.4	349.49	4	352.05	345.00	0.4	17,056	0.00%
2024/03/12	1.3	363.03	2	366.75	361.50	-0.7	17,194	0.00%
2024/03/11	5	364.50	3	371.00	363.00	2	17,407	0.01%
2024/03/08	3.1	369.95	9	370.06	362.50	-5.9	17,626	-0.03%
2024/03/07	4.4	382.00	2.2	393.59	375.00	2.2	17,877	0.01%
2024/03/06	12.2	386.87	5	388.89	392.00	7.2	18,100	0.04%
2024/03/05	6.1	405.52	3.1	404.58	401.00	3	18,356	0.02%
2024/03/04	6.2	408.53	2	409.00	403.00	4.2	18,934	0.02%
2024/03/01	5.2	399.29	18	398.92	398.50	-12.8	19,232	-0.07%
2024/02/29	10.2	386.55	7	386.36	387.00	3.2	19,198	0.02%
2024/02/27	4.1	381.55	3.2	385.68	382.00	1	19,253	0.00%
2024/02/26	3.1	380.39	1	381.60	380.00	2.1	19,419	0.01%
2024/02/23	6.3	390.30	11	388.41	386.00	-4.7	19,620	-0.02%
2024/02/22	11.5	384.37	3	389.00	382.00	8.5	19,604	0.04%
2024/02/21	26.6	384.47	2.3	384.49	380.00	24.2	19,883	0.12%
2024/02/20	4.5	412.84	2	404.75	400.00	2.5	19,888	0.01%
2024/02/19	4.1	426.94	1	436.80	415.00	3.1	19,708	0.02%
2024/02/16	7.1	440.93	4.1	454.96	441.50	3.1	19,710	0.02%
2024/02/15	3.3	439.42	5	454.50	455.00	-1.7	19,626	-0.01%
2024/02/05	4.5	419.56	2	419.50	418.00	2.5	19,452	0.01%
2024/02/02	1	421.61	3	423.17	421.00	-2	19,498	-0.01%
2024/02/01	5	420.48	5	417.80	411.00	0	19,353	0.00%
2024/01/31	1	418.01	1.7	419.15	416.50	-0.7	19,344	0.00%
2024/01/30	0.1	429.00	1	426.00	430.00	-1	19,350	0.00%
2024/01/29	1	419.50	1	425.50	420.50	0	19,371	0.00%
2024/01/26	7	429.64	5	428.60	422.00	2	19,472	0.01%
2024/01/25	5.1	438.38	5.1	428.97	439.50	0	19,553	0.00%
2024/01/24	1.1	427.05	0	0.00	429.00	1.1	19,605	0.01%
2024/01/23	8.1	441.15	6	443.58	437.00	2.1	19,739	0.01%
2024/01/22	17	446.94	20.6	442.31	448.00	-3.6	19,787	-0.02%
2024/01/19	15.6	436.73	13	433.38	430.00	2.6	19,771	0.01%
2024/01/18	12.1	422.07	11	420.41	423.50	1.1	19,624	0.01%
2024/01/17	1	437.00	1.1	428.36	428.00	-0.1	19,804	0.00%
2024/01/16	18	428.25	20.5	429.35	429.50	-2.4	19,718	-0.01%
2024/01/15	13.2	419.56	10	411.50	411.50	3.1	19,409	0.02%
2024/01/12	26.3	421.54	39.5	421.95	421.50	-13.3	19,403	-0.07%
2024/01/11	26.1	395.22	41.1	404.69	422.50	-15	19,203	-0.08%
2024/01/10	11	377.55	13	381.58	387.00	-2	18,815	-0.01%
2024/01/09	7	381.14	6.1	384.62	375.50	0.9	19,198	0.00%
2024/01/08	3	381.67	2	388.50	377.00	1	19,208	0.01%
2024/01/05	14	378.39	23.8	381.20	384.00	-9.8	19,186	-0.05%
2024/01/04	10.1	371.32	10	370.50	372.00	0.1	19,117	0.00%
2024/01/03	5.1	360.80	16.5	367.93	373.00	-11.4	19,381	-0.06%
2024/01/02	3	353.83	3	356.67	360.00	0	19,188	0.00%
2023/12/29	0.1	355.00	1	356.50	357.00	-0.9	19,396	0.00%
2023/12/28	6.2	354.71	3	355.33	354.50	3.2	19,425	0.02%
2023/12/27	1	362.46	0	0.00	362.50	1	19,385	0.01%
2023/12/26	2.4	363.79	2	361.75	361.00	0.4	19,483	0.00%
2023/12/25	2	357.75	1	357.00	357.00	1	19,539	0.01%
2023/12/22	11	357.73	20	357.63	358.00	-9	19,741	-0.05%
2023/12/21	14.1	352.56	1	357.00	350.50	13.1	19,791	0.07%
2023/12/20	25.2	371.43	12	368.13	365.50	13.2	19,736	0.07%
2023/12/19	4.2	369.26	8	372.56	373.50	-3.8	19,880	-0.02%
2023/12/18	13	368.35	20.1	369.58	367.00	-7.1	20,079	-0.04%
2023/12/15	22	368.11	23.5	366.20	361.00	-1.5	20,106	-0.01%
2023/12/14	18	374.39	17	371.85	369.00	1	20,167	0.00%
2023/12/13	25.5	372.39	13	375.23	368.00	12.5	20,049	0.06%
2023/12/12	23.1	372.53	26.1	377.23	382.50	-3	20,136	-0.01%
2023/12/11	8.1	368.50	7	363.36	361.50	1.1	19,961	0.01%
2023/12/08	22.1	362.29	24.2	365.13	370.00	-2.1	20,159	-0.01%
2023/12/07	8	361.00	7	363.14	357.50	1	20,283	0.00%
2023/12/06	20	369.65	22	365.57	361.50	-2	20,444	-0.01%
2023/12/05	15.1	368.14	11.3	369.28	363.50	3.7	20,557	0.02%
2023/12/04	5.3	385.27	4	380.50	380.00	1.3	20,635	0.01%
2023/12/01	7.1	385.36	9	388.34	391.00	-1.9	20,733	-0.01%
2023/11/30	8.1	379.81	8	383.69	385.50	0.1	20,695	0.00%
2023/11/29	27.3	373.26	43.6	372.96	380.00	-16.3	20,458	-0.08%
2023/11/28	6	345.08	10	353.95	361.00	-4	20,092	-0.02%
2023/11/27	10.1	337.40	9	337.11	331.00	1.1	19,840	0.01%
2023/11/24	14	341.46	15	341.20	344.00	-1	20,119	0.00%
2023/11/23	7	336.14	3	337.50	336.00	4	20,142	0.02%
2023/11/22	10	348.65	11	349.00	346.00	-1	20,082	0.00%
2023/11/21	1	350.41	2	350.25	342.50	-1	20,170	0.00%
2023/11/20	40	349.02	37.1	349.70	345.00	2.9	20,428	0.01%
2023/11/17	7	347.07	19.5	341.67	351.00	-12.5	20,281	-0.06%
2023/11/16	0	317.50	0	0.00	319.50	0	20,030	0.00%
2023/11/15	4.1	325.96	5	334.00	320.50	-0.9	20,265	0.00%
2023/11/14	4	334.63	2	331.75	331.00	2	20,648	0.01%
2023/11/13	5	333.00	4	332.38	334.00	1	21,080	0.00%
2023/11/10	7	328.43	7	329.29	323.50	0	21,400	0.00%
2023/11/09	5	331.40	5	331.30	333.50	0	21,561	0.00%
2023/11/08	0	0.00	1	333.00	335.50	-1	21,750	0.00%
2023/11/07	2	325.00	2	327.50	328.50	0	21,883	0.00%
2023/11/06	7	330.79	11	330.41	332.00	-4	21,808	-0.02%
2023/11/03	17	327.21	18	324.25	322.00	-1	21,652	0.00%
2023/11/02	16	315.97	17.1	317.98	324.00	-1.1	21,438	-0.01%
2023/11/01	11.2	303.99	11	304.86	302.50	0.2	21,213	0.00%
2023/10/31	25.2	323.99	20	323.95	302.00	5.2	21,011	0.02%
2023/10/30	7	314.07	7	318.64	326.00	0	20,706	0.00%
2023/10/27	12.9	313.15	5	309.90	308.50	7.9	20,545	0.04%
2023/10/26	4.6	316.56	5	319.80	318.00	-0.4	20,428	0.00%
2023/10/25	6.8	330.86	6	331.75	325.00	0.8	20,272	0.00%
2023/10/24	11	336.23	10	338.50	339.50	1	20,005	0.00%
2023/10/23	11	337.05	9	337.61	338.50	2	19,784	0.01%
2023/10/20	18	335.06	21	335.19	334.50	-3	19,531	-0.02%
2023/10/19	20.3	341.00	14	338.11	343.00	6.3	19,944	0.03%
2023/10/18	7	354.07	8.2	356.17	351.00	-1.2	20,269	-0.01%
2023/10/17	34.3	358.36	42.8	358.02	352.50	-8.5	20,249	-0.04%
2023/10/16	3	344.10	3.3	348.06	350.00	-0.3	20,262	0.00%
2023/10/13	2.4	339.89	3	338.67	343.00	-0.6	20,547	0.00%
2023/10/12	25	337.04	28	338.79	345.00	-3	20,918	-0.01%
2023/10/11	21	333.40	21.1	335.90	331.00	-0.1	21,100	0.00%
2023/10/06	11	320.00	11	319.27	323.00	0	21,221	0.00%
2023/10/05	5	308.80	7.6	315.85	321.00	-2.6	21,269	-0.01%
2023/10/04	6	301.42	6	300.83	303.00	0	21,347	0.00%
2023/10/03	11.5	310.53	11	305.32	304.00	0.5	21,588	0.00%
2023/10/02	4	314.50	4.4	313.53	312.50	-0.4	21,981	0.00%
2023/09/28	8.1	309.00	7.1	312.44	306.00	1.1	22,153	0.00%
2023/09/27	20.3	302.71	18	301.61	306.00	2.3	22,691	0.01%
2023/09/26	9.4	310.13	8	306.38	303.00	1.4	22,997	0.01%
2023/09/25	20.1	312.74	21.1	310.41	309.50	-1	23,198	0.00%
2023/09/22	37.3	300.37	36	303.11	304.50	1.3	23,162	0.01%
2023/09/21	30.1	301.08	34	303.40	298.00	-3.9	23,315	-0.02%
2023/09/20	6.6	322.69	5	317.30	315.50	1.6	23,080	0.01%
2023/09/19	25.9	328.50	16	330.53	322.50	9.9	23,122	0.04%
2023/09/18	2	339.50	1.1	343.07	344.50	0.9	23,117	0.00%
2023/09/15	16.3	349.45	17	349.00	338.00	-0.7	23,086	0.00%
2023/09/14	26	354.94	22.1	355.70	356.50	3.9	22,723	0.02%
2023/09/13	25.2	336.25	28.1	339.47	348.00	-2.9	22,482	-0.01%
2023/09/12	19.2	331.44	15	334.70	325.50	4.2	22,316	0.02%
2023/09/11	13.1	350.71	16	358.31	346.50	-2.9	22,193	-0.01%
2023/09/08	7.1	359.66	1	362.00	360.00	6.1	21,987	0.03%
2023/09/07	6.1	366.04	8.1	369.11	369.50	-2	21,976	-0.01%
2023/09/06	19.1	364.77	28.2	365.70	367.00	-9.2	21,685	-0.04%
2023/09/05	8.2	350.79	7	355.14	357.00	1.2	21,301	0.01%
2023/09/04	15	341.87	18	344.00	345.00	-3	21,044	-0.01%
2023/09/01	8	351.69	6	348.00	335.00	2	20,849	0.01%
2023/08/31	4	345.25	1	349.00	345.00	3	20,501	0.01%
2023/08/30	9	349.33	12.2	348.91	342.00	-3.2	20,321	-0.02%
2023/08/29	8	335.06	4	338.00	335.50	4	19,928	0.02%
2023/08/28	17.1	334.11	16	334.50	335.00	1.1	19,742	0.01%
2023/08/25	23	338.78	25	337.04	334.00	-2	19,539	-0.01%
2023/08/24	26	345.13	20	340.40	333.00	6	19,248	0.03%
2023/08/23	12.6	336.97	17	339.38	340.50	-4.4	19,019	-0.02%
2023/08/22	21	343.60	22	342.84	341.00	-1	18,776	-0.01%
2023/08/21	19.6	338.66	16.8	337.44	335.50	2.8	18,741	0.01%
2023/08/18	29.8	345.54	25.1	347.06	328.00	4.7	18,462	0.03%
2023/08/17	27.1	360.55	18.1	358.03	357.00	9	17,899	0.05%
2023/08/16	37	334.12	20	335.08	341.00	17	17,419	0.10%
2023/08/15	8	322.38	18.5	325.71	334.00	-10.5	17,012	-0.06%
2023/08/14	18.2	303.37	13.1	301.10	304.00	5.1	16,725	0.03%
2023/08/11	3	293.17	1.1	293.64	293.50	1.9	16,465	0.01%
2023/08/10	6.3	280.36	0	0.00	280.00	6.3	16,235	0.04%
2023/08/09	1	304.50	1.1	306.00	301.00	-0.1	16,253	0.00%
2023/08/08	1.1	297.09	0	0.00	295.50	1.1	16,287	0.01%
2023/08/07	2.1	303.26	1.1	302.18	307.50	1	16,315	0.01%
2023/08/04	0.4	274.13	2	273.25	281.50	-1.6	16,299	-0.01%
2023/08/02	1.6	292.75	1	281.00	281.00	0.6	16,296	0.00%
2023/08/01	1.2	312.88	0	0.00	312.00	1.2	16,305	0.01%
2023/07/31	1	322.00	1.1	325.18	326.00	-0.1	16,364	0.00%
2023/07/28	1.2	317.69	0	0.00	319.50	1.2	16,321	0.01%
2023/07/27	0	330.00	3	315.17	331.00	-3	16,358	-0.02%
2023/07/26	0	0.00	0.2	340.00	340.00	-0.2	16,321	0.00%
2023/07/25	4.1	380.18	3	386.17	377.50	1.1	16,440	0.01%
2023/07/24	36.2	391.17	36	381.13	377.50	0.2	16,601	0.00%
2023/07/21	7	360.50	7	367.57	379.50	0	16,376	0.00%
2023/07/20	9	331.22	10	335.75	345.00	-1	15,962	-0.01%
2023/07/19	18	335.36	22.1	334.71	329.00	-4.1	15,782	-0.03%
2023/07/18	21.1	320.86	25	321.58	314.00	-3.9	15,305	-0.03%
2023/07/17	16	314.50	12	317.25	319.00	4	14,809	0.03%
2023/07/14	41	281.77	37.1	289.75	295.00	4	14,264	0.03%
2023/07/13	14	273.04	29.1	273.56	268.50	-15.1	13,808	-0.11%
2023/07/12	3	260.50	5	261.00	260.50	-2	13,253	-0.02%
2023/07/11	7.1	261.97	13.2	263.74	262.00	-6.1	13,097	-0.05%
2023/07/10	22	253.05	13.2	252.43	253.50	8.8	12,812	0.07%
2023/07/07	9.3	242.29	31	239.31	244.50	-21.8	12,591	-0.17%
2023/07/06	7	258.79	9	259.44	253.50	-2	12,163	-0.02%
2023/07/05	30	255.33	29	255.33	255.50	1	11,910	0.01%
2023/07/04	25	238.44	28	241.16	250.50	-3	11,417	-0.03%
2023/07/03	3	226.50	6.1	223.02	228.00	-3.1	11,054	-0.03%
2023/06/30	3	210.67	8	210.94	211.00	-5	10,835	-0.05%
2023/06/29	3	206.33	30.3	207.49	210.00	-27.3	10,851	-0.25%
2023/06/28	17	202.24	12	202.33	201.00	5	10,717	0.05%
2023/06/27	21	201.74	23	202.67	198.00	-2	11,051	-0.02%
2023/06/26	14	200.18	28	202.77	202.00	-14	11,102	-0.13%
2023/06/21	7	196.36	7	196.57	199.00	0	11,496	0.00%
2023/06/20	1	196.50	0	0.00	196.00	1	11,548	0.01%
2023/06/19	2	197.00	10	196.95	196.50	-8	11,706	-0.07%
2023/06/16	10	193.10	13.4	194.42	193.00	-3.3	11,603	-0.03%
2023/06/15	6.3	189.10	34	189.50	190.00	-27.7	11,553	-0.24%
2023/06/14	24.1	186.47	21	189.29	186.00	3.1	11,600	0.03%
2023/06/13	16.2	187.10	23.2	186.67	187.50	-7	11,641	-0.06%
2023/06/12	10	174.95	7	174.64	174.50	3	11,506	0.03%
2023/06/09	3	172.67	4.5	172.00	173.50	-1.5	11,537	-0.01%
2023/06/08	3.4	168.95	2	169.50	168.50	1.4	11,624	0.01%
2023/06/07	1	169.50	4	171.25	172.00	-3	11,779	-0.03%
2023/06/06	2	171.25	1	170.50	170.50	1	12,282	0.01%
2023/06/05	1	173.00	0	173.50	173.00	1	12,355	0.01%
2023/06/02	4	173.25	6	173.25	172.00	-2	12,416	-0.02%
2023/06/01	3	171.33	2	171.75	173.00	1	12,476	0.01%
2023/05/31	3	171.50	5	172.30	171.50	-2	12,750	-0.02%
2023/05/30	6	171.83	4	173.13	172.50	2	12,802	0.02%
2023/05/29	6	173.42	12	174.75	173.50	-6	12,820	-0.05%
2023/05/26	14	170.36	3	170.67	168.50	11	12,907	0.09%
2023/05/25	7	172.22	11	174.82	170.50	-4	13,281	-0.03%
2023/05/24	6	168.00	2	167.00	167.00	4	13,602	0.03%
2023/05/23	25.1	171.09	27	169.94	171.00	-1.9	13,714	-0.01%
2023/05/22	18.1	169.70	17	169.56	168.50	1.1	13,833	0.01%
2023/05/19	51	170.78	60.2	170.63	172.00	-9.2	13,863	-0.07%
2023/05/18	4	167.63	3	167.67	167.50	1	13,979	0.01%
2023/05/17	23	166.46	22	165.00	166.50	1	14,073	0.01%
2023/05/16	8	166.31	2	163.75	162.00	6	14,134	0.04%
2023/05/15	27	164.04	24	163.23	164.50	3	14,162	0.02%
2023/05/12	2	166.49	11	166.77	167.00	-9	14,331	-0.06%
2023/05/11	7	170.07	9	165.39	164.50	-2	14,585	-0.01%
2023/05/10	21	169.48	21	169.50	169.50	0	15,086	0.00%
2023/05/09	42.1	167.99	42	167.98	168.00	0.1	15,223	0.00%
2023/05/08	21	171.93	23.1	172.72	168.50	-2.1	15,458	-0.01%
2023/05/05	9	169.94	10	169.95	170.00	-1	16,178	-0.01%
2023/05/04	13	168.31	13	168.19	169.00	0	16,439	0.00%
2023/05/03	5	166.50	4	166.13	166.00	1	16,616	0.01%
2023/05/02	2	170.00	4	168.00	170.00	-2	16,586	-0.01%
2023/04/28	7	164.43	12	164.38	164.00	-5	16,619	-0.03%
2023/04/27	9	161.34	6	160.08	160.00	3	16,470	0.02%
2023/04/26	33.1	159.70	30	158.87	158.50	3.1	16,309	0.02%
2023/04/25	38.1	169.55	36	170.19	171.00	2.1	15,999	0.01%
2023/04/24	8	179.02	2	177.50	177.00	6	15,830	0.04%
2023/04/21	6	186.75	8	183.81	184.50	-2	15,754	-0.01%
2023/04/20	3	189.00	2	188.00	191.00	1	15,770	0.01%
2023/04/19	9.2	188.78	2	189.75	188.50	7.2	15,884	0.05%
2023/04/18	12	195.92	3	192.83	191.50	9	15,912	0.06%
2023/04/17	3	193.34	2	194.50	194.50	1	15,967	0.01%
2023/04/14	3	193.33	9	194.28	194.50	-6	16,057	-0.04%
2023/04/13	22	193.16	15	193.67	192.00	7	16,143	0.04%
2023/04/12	10	194.90	6	197.08	196.50	4	16,172	0.02%
2023/04/11	14	197.32	7	197.57	197.50	7	16,198	0.04%
2023/04/10	18	200.47	1	199.50	199.50	17	16,385	0.10%
2023/04/07	13	202.08	12	202.37	200.00	1	16,361	0.01%
2023/04/06	9	196.28	21	197.24	201.00	-12	16,255	-0.07%
2023/03/31	4	194.12	0	0.00	196.50	4	16,126	0.02%
2023/03/30	17	191.44	13	191.88	193.00	4	16,015	0.02%
2023/03/29	25.1	191.64	12.1	189.59	189.00	13	15,899	0.08%
2023/03/28	49.1	198.06	30	195.40	195.50	19.1	15,737	0.12%
2023/03/27	33	212.58	14	213.64	209.00	19	15,297	0.12%
2023/03/24	33.2	211.88	22.3	216.19	215.50	10.9	15,057	0.07%
2023/03/23	12.1	199.76	8	199.44	198.50	4.1	14,498	0.03%
2023/03/22	7.1	200.94	31.6	199.75	200.50	-24.5	14,533	-0.17%
2023/03/21	8	193.63	5	192.90	192.00	3	14,315	0.02%
2023/03/20	28	195.96	11	193.36	191.00	17	14,384	0.12%
2023/03/17	12	193.71	19	194.05	194.50	-7	14,410	-0.05%
2023/03/16	8	187.81	6.1	188.49	188.00	2	14,186	0.01%
2023/03/15	8	192.38	12.1	192.49	190.50	-4.1	14,175	-0.03%
2023/03/14	2	186.50	2	186.25	187.50	0	14,093	0.00%
2023/03/13	2	185.50	0	0.00	186.50	2	14,174	0.01%
2023/03/10	8.2	189.79	0	0.00	187.00	8.2	14,176	0.06%
2023/03/09	18	197.33	33.2	198.44	194.00	-15.2	14,405	-0.11%
2023/03/08	2	187.75	1.1	185.82	191.00	0.9	13,983	0.01%
2023/03/07	0	188.50	0	0.00	187.50	0	13,967	0.00%
2023/03/06	5.1	190.40	5	190.80	189.50	0.1	13,998	0.00%
2023/03/03	28.1	191.71	17.1	191.73	188.50	11	14,115	0.08%
2023/03/02	1	186.50	15	187.50	186.00	-14	14,220	-0.10%
2023/03/01	21.1	185.67	5	185.30	186.00	16.1	14,266	0.11%
2023/02/24	4	187.76	5.1	187.97	185.50	-1.1	14,319	-0.01%
2023/02/23	15	186.40	16.1	188.49	188.50	-1.1	14,153	-0.01%
2023/02/22	18.2	185.25	5	184.60	181.00	13.2	14,009	0.09%
2023/02/21	2.3	199.15	8	197.63	200.50	-5.7	13,748	-0.04%
2023/02/20	9	196.56	9	197.67	195.00	0	13,831	0.00%
2023/02/17	12	196.79	7	196.93	196.50	5	14,067	0.04%
2023/02/16	2	200.00	5	197.80	200.50	-3	14,445	-0.02%
2023/02/15	6	190.92	4	192.50	193.00	2	14,704	0.01%
2023/02/14	2	192.00	1	195.50	192.00	1	14,749	0.01%
2023/02/13	10	194.00	7	192.86	193.50	3	15,074	0.02%
2023/02/10	17	194.91	14	194.07	193.50	3	15,370	0.02%
2023/02/09	7.2	201.03	11	200.73	198.50	-3.8	15,653	-0.02%
2023/02/08	11	199.23	26	199.44	199.00	-15	15,573	-0.10%
2023/02/07	12	190.42	5.2	190.27	191.50	6.8	15,221	0.04%
2023/02/06	14	191.78	11	192.68	190.00	3	15,323	0.02%
2023/02/03	25	191.74	23.2	193.18	194.50	1.9	15,369	0.01%
2023/02/02	9	179.94	13	181.92	184.00	-4	14,907	-0.03%
2023/02/01	7	174.57	16.1	174.72	175.50	-9.1	15,396	-0.06%
2023/01/31	2	167.50	19	168.79	169.50	-17	15,627	-0.11%
2023/01/30	24	166.77	19.1	166.01	168.50	4.9	16,331	0.03%
2023/01/17	8	159.50	8	158.63	160.00	0	17,101	0.00%
2023/01/16	11	160.14	11	159.45	159.50	0	17,567	0.00%
2023/01/13	20	161.45	19	159.97	157.50	1	17,880	0.01%
2023/01/12	13	160.00	15	160.20	160.00	-2	18,323	-0.01%
2023/01/11	30	158.36	29	158.60	161.00	1	18,752	0.01%
2023/01/10	2.1	159.21	2	159.00	160.00	0.1	19,182	0.00%
2023/01/09	4	157.63	4	159.88	158.50	0	19,639	0.00%
2023/01/06	8	149.19	10	150.00	151.00	-2	19,950	-0.01%
2023/01/05	3	150.17	1	147.00	147.00	2	20,375	0.01%
2023/01/04	18	146.56	22	147.41	149.00	-4	20,876	-0.02%
2023/01/03	17	143.00	18	143.89	147.00	-1	21,203	0.00%
2022/12/30	5	145.50	4	142.88	142.50	1	21,448	0.00%
2022/12/29	25	144.94	21	144.88	145.50	4	21,795	0.02%
2022/12/28	5.1	148.17	3	148.83	145.00	2.1	22,145	0.01%
2022/12/27	19	153.61	19	154.45	156.50	0	22,266	0.00%
2022/12/26	16	155.50	17	154.03	152.00	-1	22,770	0.00%
2022/12/23	2	159.25	2	156.00	159.00	0	23,323	0.00%
2022/12/22	0	0.00	2	159.50	158.00	-2	23,747	-0.01%
2022/12/21	6	159.00	4	158.13	157.50	2	24,226	0.01%
2022/12/20	3	162.47	3	157.83	156.00	0	24,661	0.00%
2022/12/19	14	164.00	13	164.31	165.00	1	25,021	0.00%
2022/12/16	6	165.67	4	165.50	165.00	2	25,528	0.01%
2022/12/15	33	171.94	20	170.90	171.50	13	25,759	0.05%
2022/12/14	6	169.92	14	170.96	173.00	-8	25,800	-0.03%
2022/12/13	1	167.00	2	165.00	164.00	-1	25,794	0.00%
2022/12/12	4	163.63	1	162.00	164.00	3	25,943	0.01%
2022/12/09	26	170.54	25	170.24	168.50	1	26,462	0.00%
2022/12/08	4	168.25	6	169.00	167.00	-2	26,667	-0.01%
2022/12/07	12	171.33	7	170.57	170.00	5	26,854	0.02%
2022/12/06	14	175.50	18	177.47	175.50	-4	26,928	-0.01%
2022/12/05	3	179.50	5	180.50	178.00	-2	27,113	-0.01%
2022/12/02	1	177.00	1.1	178.36	176.50	-0.1	27,347	0.00%
2022/12/01	21	177.69	30.3	178.31	175.50	-9.3	27,536	-0.03%
2022/11/30	4	169.00	1	169.50	168.50	3	27,497	0.01%
2022/11/29	2	165.50	2	166.00	165.50	0	27,732	0.00%
2022/11/28	1.2	166.83	3	168.00	168.50	-1.8	28,144	-0.01%
2022/11/25	24.8	169.68	20	169.30	167.50	4.8	28,344	0.02%
2022/11/24	28.3	172.40	28	170.34	172.00	0.3	28,350	0.00%
2022/11/23	2.2	163.64	2.1	166.55	163.50	0.1	28,343	0.00%
2022/11/22	17.1	161.48	17	162.59	166.50	0.1	28,707	0.00%
2022/11/21	4	165.25	6	166.33	164.00	-2	29,182	-0.01%
2022/11/18	12.1	170.29	5	169.60	166.00	7.1	29,702	0.02%
2022/11/17	5	167.80	7	168.64	170.50	-2	29,817	-0.01%
2022/11/16	15	165.60	17	166.32	167.00	-2	30,017	-0.01%
2022/11/15	63	164.50	61.1	166.23	167.00	1.9	30,214	0.01%
2022/11/14	5	162.60	12	160.75	163.50	-7	30,634	-0.02%
2022/11/11	7	158.07	20	159.40	156.50	-13	31,097	-0.04%
2022/11/10	4	150.00	4	149.75	150.50	0	30,971	0.00%
2022/11/09	50	150.19	76	151.93	150.50	-26	31,293	-0.08%
2022/11/08	54	149.45	13	151.50	147.00	41	31,812	0.13%
2022/11/07	8	149.13	26	148.48	149.00	-18	32,171	-0.06%
2022/11/04	18	144.06	13	142.58	142.50	5	31,967	0.02%
2022/11/03	14	144.71	6	144.08	144.00	8	31,985	0.03%
2022/11/02	18	146.50	16	145.56	145.50	2	32,066	0.01%
2022/11/01	21	144.71	29	145.57	146.50	-8	32,164	-0.02%
2022/10/31	10	142.45	12.1	142.91	142.00	-2.1	32,256	-0.01%
2022/10/28	40	141.24	39	141.37	139.50	1	32,356	0.00%
2022/10/27	30	136.72	31	136.77	138.00	-1	31,865	0.00%
2022/10/26	187.1	134.36	188	135.56	133.50	-0.9	31,835	0.00%	大買/大賣/
2022/10/25	116	136.98	123	132.35	139.50	-7	31,506	-0.02%	大買/大賣/
2022/10/24	4	134.13	20	133.68	134.50	-16	31,060	-0.05%
2022/10/21	23	124.72	18	124.33	122.50	5	31,495	0.02%
2022/10/20	24	124.60	24	124.69	127.00	0	32,320	0.00%
2022/10/19	47	128.59	40	126.98	125.00	7	32,200	0.02%
2022/10/18	72	129.94	70	129.94	130.50	2	32,249	0.01%
2022/10/17	30	127.68	20	128.55	131.50	10	32,783	0.03%
2022/10/14	12	124.21	33	128.02	130.00	-21	33,031	-0.06%
2022/10/13	13	123.38	18	122.44	118.50	-5	33,153	-0.02%
2022/10/12	58	122.55	51	122.57	122.00	7	33,056	0.02%
2022/10/11	7	129.50	8	126.88	127.00	-1	33,018	0.00%
2022/10/07	18	137.17	19	137.61	136.50	-1	32,849	0.00%
2022/10/06	48	137.86	46	137.08	140.00	2	32,872	0.01%
2022/10/05	13.2	138.40	14	138.61	133.50	-0.8	32,704	0.00%
2022/10/04	40	138.25	39	138.21	137.50	1	32,381	0.00%
2022/10/03	24	135.90	26	136.67	135.50	-2	32,180	-0.01%
2022/09/30	35	130.34	27	127.69	134.00	8	32,572	0.02%
2022/09/29	25	129.80	22	130.00	127.00	3	32,663	0.01%
2022/09/28	42	131.87	41	129.85	127.50	1	32,739	0.00%
2022/09/27	20	135.13	17	135.56	134.50	3	32,704	0.01%
2022/09/26	30	140.42	34	141.21	136.00	-4	32,637	-0.01%
2022/09/23	26	150.77	12	150.08	145.50	14	32,650	0.04%
2022/09/22	7	149.64	37	148.45	156.00	-30	32,479	-0.09%
2022/09/21	3	152.00	4	151.75	152.50	-1	32,515	0.00%
2022/09/20	4	153.00	0	0.00	152.00	4	32,776	0.01%
2022/09/19	3	154.33	2	154.75	152.50	1	32,932	0.00%
2022/09/16	22	156.61	22.1	157.44	153.50	-0.1	33,125	0.00%
2022/09/15	15.5	167.64	13	166.38	161.00	2.5	33,151	0.01%
2022/09/14	33	169.08	2	169.50	169.50	31	33,183	0.09%
2022/09/13	5	177.40	28.1	176.79	176.00	-23.1	33,222	-0.07%
2022/09/12	16.1	178.05	11	176.95	173.00	5.1	33,278	0.02%
2022/09/08	10	175.95	8.1	174.94	175.50	1.9	33,482	0.01%
2022/09/07	14.3	176.26	18	175.67	176.00	-3.7	33,488	-0.01%
2022/09/06	26	175.52	5	179.10	175.50	21	33,699	0.06%
2022/09/05	12	186.08	15	182.70	179.50	-3	33,603	-0.01%
2022/09/02	22	186.84	13.1	188.92	188.00	8.9	33,488	0.03%
2022/09/01	4.1	183.48	7	181.86	181.00	-2.9	33,293	-0.01%
2022/08/31	5	188.90	4	188.38	187.00	1	33,223	0.00%
2022/08/30	26.3	190.57	17	189.79	188.50	9.3	33,343	0.03%
2022/08/29	15	184.73	13.1	185.86	190.00	1.9	33,178	0.01%
2022/08/26	4.8	200.06	6	198.25	191.00	-1.2	33,079	0.00%
2022/08/25	11	195.32	9.1	195.15	195.00	1.9	32,887	0.01%
2022/08/24	13	190.50	20	187.95	186.00	-7	32,679	-0.02%
2022/08/23	19	186.71	11.1	185.74	190.50	8	32,474	0.02%
2022/08/22	16	191.19	18	191.06	186.00	-2	32,316	-0.01%
2022/08/19	11	194.05	11.1	194.00	189.50	-0.1	32,358	0.00%
2022/08/18	5.1	182.84	15.1	184.49	189.00	-10	31,931	-0.03%
2022/08/17	8	175.88	9	177.39	175.50	-1	31,262	0.00%
2022/08/16	6	177.58	7	177.50	175.50	-1	31,269	0.00%
2022/08/15	28	176.04	26	176.85	178.00	2	31,286	0.01%
2022/08/12	18	166.36	21.3	164.01	170.50	-3.3	30,694	-0.01%
2022/08/11	2	155.00	2	155.75	155.00	0	30,349	0.00%
2022/08/10	9	150.44	9	150.50	149.00	0	30,681	0.00%
2022/08/09	25	153.46	27.3	154.08	154.50	-2.3	30,843	-0.01%
2022/08/08	5	155.90	5	156.20	154.50	0	31,057	0.00%
2022/08/05	6	157.25	8	157.25	159.50	-2	31,147	-0.01%
2022/08/04	11	147.50	11	146.91	149.00	0	31,240	0.00%
2022/08/03	8	150.38	4	151.50	148.50	4	31,290	0.01%
2022/08/02	8	148.75	8	149.38	151.50	0	31,482	0.00%
2022/08/01	28	155.59	27	154.50	153.00	1	31,442	0.00%
2022/07/29	17	157.97	15	158.13	156.00	2	31,376	0.01%
2022/07/28	28	161.73	29	158.88	155.50	-1	31,475	0.00%
2022/07/27	40.1	170.12	30	167.55	163.00	10	30,798	0.03%
2022/07/26	8	180.13	10	178.60	177.50	-2	29,889	-0.01%
2022/07/25	70	181.26	69	177.51	181.50	1	29,826	0.00%
2022/07/22	29.6	183.05	23	181.83	180.50	6.6	29,766	0.02%
2022/07/21	15.5	172.03	20	172.20	179.00	-4.5	29,265	-0.02%
2022/07/20	5	162.80	6	161.58	163.00	-1	28,744	0.00%
2022/07/19	12	157.87	9	158.44	154.00	3	28,522	0.01%
2022/07/18	10	159.05	8	159.13	158.00	2	28,377	0.01%
2022/07/15	18	153.14	17	153.00	152.50	1	28,062	0.00%
2022/07/14	9	150.71	8	147.25	150.00	1	28,107	0.00%
2022/07/13	6	154.50	8	151.00	146.50	-2	27,985	-0.01%
2022/07/12	4	161.50	11	156.64	150.00	-7	28,075	-0.02%
2022/07/11	4	167.50	21	165.45	162.00	-17	28,455	-0.06%
2022/07/08	39	169.87	16.2	169.78	165.00	22.8	28,630	0.08%
2022/07/07	4.2	167.82	7	166.57	174.00	-2.8	28,007	-0.01%
2022/07/06	4	168.75	5	165.70	160.50	-1	27,834	0.00%
2022/07/05	5	169.10	5.1	170.85	174.00	-0.1	27,750	0.00%
2022/07/04	5	172.30	10.1	170.83	172.50	-5.1	27,851	-0.02%
2022/07/01	6	183.83	8	176.50	172.00	-2	27,944	-0.01%
2022/06/30	5	187.80	7	187.43	191.00	-2	27,826	-0.01%
2022/06/29	17	191.35	14	189.50	194.50	3	27,816	0.01%
2022/06/28	10	192.45	9	189.83	190.00	1	27,790	0.00%
2022/06/27	5.1	197.81	4	197.00	198.00	1.1	28,067	0.00%
2022/06/24	8	190.37	10	189.00	187.50	-2	28,540	-0.01%
2022/06/23	36	190.44	38	189.11	190.00	-2	28,676	-0.01%
2022/06/22	6	197.75	4	192.75	186.50	2	28,328	0.01%
2022/06/21	5	203.30	5	205.40	207.00	0	28,133	0.00%
2022/06/20	24	202.96	26	206.46	201.50	-2	28,206	-0.01%
2022/06/17	60	208.39	61	211.29	209.00	-1	28,277	0.00%
2022/06/16	8	230.62	5	229.50	214.50	3	28,039	0.01%
2022/06/15	5	231.50	10	233.05	228.50	-5	28,074	-0.02%
2022/06/14	7	224.14	4	225.38	225.50	3	28,220	0.01%
2022/06/13	10	220.15	35	219.50	226.00	-25	28,523	-0.09%
2022/06/10	15	223.13	15	220.00	225.50	0	29,039	0.00%
2022/06/09	18	222.94	33	223.38	224.00	-15	29,291	-0.05%
2022/06/08	77	229.76	95	230.01	222.50	-18	29,488	-0.06%
2022/06/07	39	228.13	26	227.94	228.50	13	30,017	0.04%
2022/06/06	51	228.63	45	229.17	231.50	6	30,785	0.02%
2022/06/02	64	227.76	12	229.00	226.00	52	31,348	0.17%
2022/06/01	8	242.25	6	242.00	238.00	2	31,717	0.01%
2022/05/31	30	235.80	27	236.70	240.50	3	31,931	0.01%
2022/05/30	19	239.00	18	240.25	242.00	1	32,963	0.00%
2022/05/27	9	238.44	6	235.33	231.00	3	33,710	0.01%
2022/05/26	15	244.07	14.1	244.62	238.50	0.9	34,303	0.00%
2022/05/25	5	253.10	5	254.90	255.00	0	34,805	0.00%
2022/05/24	34	255.71	44	253.78	250.00	-10	35,532	-0.03%
2022/05/23	28.1	264.47	19.1	272.65	257.50	9	36,322	0.02%
2022/05/20	37	269.80	51	269.39	269.50	-14	36,532	-0.04%
2022/05/19	24	262.27	34	264.38	269.50	-10	36,484	-0.03%
2022/05/18	8.1	263.25	9	264.61	268.00	-1	36,532	0.00%
2022/05/17	51	253.39	16	253.31	255.00	35	36,520	0.10%
2022/05/16	17	265.03	14	259.71	252.50	3	37,163	0.01%
2022/05/13	9	260.44	9	260.94	257.00	0	37,394	0.00%
2022/05/12	16	253.63	16	255.94	254.50	0	37,471	0.00%
2022/05/11	16.1	249.85	17	253.41	257.50	-0.9	37,788	0.00%
2022/05/10	22	244.70	32	248.06	255.00	-10	37,985	-0.03%
2022/05/09	19	251.50	7	252.14	246.50	12	38,497	0.03%
2022/05/06	10.1	273.62	29	273.95	272.00	-18.9	38,829	-0.05%
2022/05/05	8	279.00	5.2	280.60	286.00	2.8	38,763	0.01%
2022/05/04	23	268.11	3	265.17	262.50	20	38,558	0.05%
2022/05/03	6	265.33	7	265.29	264.50	-1	38,787	0.00%
2022/04/29	7	262.79	9	263.22	260.50	-2	38,955	-0.01%
2022/04/28	8	254.88	10.1	256.71	260.00	-2.1	38,880	-0.01%
2022/04/27	14	243.43	12	242.75	252.50	2	38,898	0.01%
2022/04/26	13	251.15	13	244.77	242.50	0	38,817	0.00%
2022/04/25	5.1	252.79	5	254.10	248.50	0.1	39,070	0.00%
2022/04/22	6	265.25	5	264.70	267.50	1	39,245	0.00%
2022/04/21	8	274.81	14	276.93	275.00	-6	39,660	-0.02%
2022/04/20	9	272.67	4	272.13	276.50	5	39,824	0.01%
2022/04/19	9.1	273.68	8	273.13	268.50	1.1	39,943	0.00%
2022/04/18	5	266.00	3	266.50	272.50	2	40,018	0.00%
2022/04/15	13	266.53	12	262.54	265.50	1	40,260	0.00%
2022/04/14	5	283.30	4	282.00	281.50	1	40,341	0.00%
2022/04/13	10	286.80	11.1	286.53	289.50	-1.1	40,256	0.00%
2022/04/12	9	281.06	9	280.78	281.50	0	40,177	0.00%
2022/04/11	5.1	292.04	5	290.10	281.00	0.1	39,911	0.00%
2022/04/08	13	299.54	11.1	302.21	301.50	1.9	39,727	0.00%
2022/04/07	34.1	308.72	34	301.31	296.00	0.1	39,457	0.00%
2022/04/06	11	314.73	9	313.61	317.00	2	39,182	0.01%
2022/04/01	6	301.92	4.1	302.56	312.00	1.9	39,128	0.00%
2022/03/31	5.1	311.10	9	310.89	305.50	-3.9	39,374	-0.01%
2022/03/30	16	324.47	17.2	325.76	312.50	-1.2	39,541	0.00%
2022/03/29	12	315.88	10.2	319.08	322.50	1.8	39,675	0.00%
2022/03/28	12	293.33	19.3	296.71	311.00	-7.3	40,065	-0.02%
2022/03/25	9	295.94	1	296.00	296.00	8	40,418	0.02%
2022/03/24	7.1	287.70	11	288.23	287.50	-3.9	40,965	-0.01%
2022/03/23	22.2	289.99	24	287.98	284.00	-1.9	42,365	0.00%
2022/03/22	19	284.82	19	284.63	282.00	0	42,972	0.00%
2022/03/21	12	277.37	10.1	279.95	274.50	1.9	43,100	0.00%
2022/03/18	20	272.85	16	271.75	273.00	4	43,130	0.01%
2022/03/17	19.1	272.93	22.3	274.47	275.00	-3.2	42,942	-0.01%
2022/03/16	17.1	260.91	16.3	260.66	255.00	0.9	42,428	0.00%
2022/03/15	39.4	276.32	36	263.76	260.50	3.4	42,269	0.01%
2022/03/14	31	290.98	33	291.82	286.00	-2	42,126	0.00%
2022/03/11	31	280.66	31	281.98	287.00	0	41,766	0.00%
2022/03/10	36	284.57	36	284.40	281.00	0	41,630	0.00%
2022/03/09	29	288.21	26.1	281.62	275.00	2.9	41,146	0.01%
2022/03/08	27.1	290.58	29.1	277.77	273.50	-2	40,380	0.00%
2022/03/07	28.4	283.08	28	285.34	287.50	0.4	39,594	0.00%
2022/03/04	35.2	299.50	38.1	292.95	288.00	-2.9	39,069	-0.01%
2022/03/03	41.1	315.63	36.1	319.04	312.00	5	38,732	0.01%
2022/03/02	31	298.20	30.1	299.32	307.00	0.9	37,914	0.00%
2022/03/01	43.1	282.95	47	286.46	299.50	-3.9	37,091	-0.01%
2022/02/25	11	262.64	9.1	267.61	272.50	1.9	36,252	0.01%
2022/02/24	41.2	246.23	42	246.30	248.00	-0.8	35,583	0.00%
2022/02/23	14	243.86	32	243.63	245.00	-18	34,753	-0.05%
2022/02/22	48	236.66	47	237.53	233.50	1	33,923	0.00%
2022/02/21	34	236.15	34	237.50	239.00	0	33,503	0.00%
2022/02/18	28	235.41	28	231.70	238.50	0	33,774	0.00%
2022/02/17	38	241.58	27	237.28	233.00	11	33,898	0.03%
2022/02/16	33	243.21	41.7	248.81	243.00	-8.7	33,682	-0.03%
2022/02/15	18	236.75	17	238.44	232.00	1	33,336	0.00%
2022/02/14	30.4	238.32	28	236.48	231.00	2.4	33,092	0.01%
2022/02/11	39	240.55	40	242.36	244.00	-1	33,159	0.00%
2022/02/10	13	237.73	19	239.05	234.00	-6	32,875	-0.02%
2022/02/09	24	233.85	15.2	234.70	236.50	8.8	32,706	0.03%
2022/02/08	10	215.00	7	215.50	224.00	3	32,424	0.01%
2022/02/07	5	198.70	30	207.58	209.50	-25	32,386	-0.08%
2022/01/26	7	206.21	9	204.78	199.50	-2	32,810	-0.01%
2022/01/25	32	211.38	31	210.02	205.50	1	33,233	0.00%
2022/01/24	38	208.33	36	213.08	213.50	2	33,695	0.01%
2022/01/21	10	215.50	11	215.41	216.00	-1	34,692	0.00%
2022/01/20	7	215.50	8	216.63	219.00	-1	35,430	0.00%
2022/01/19	39	208.26	38	207.86	215.00	1	36,018	0.00%
2022/01/18	25	214.22	24	214.90	209.00	1	36,701	0.00%
2022/01/17	43	211.76	14	213.32	214.50	29	37,392	0.08%
2022/01/14	16	205.38	17	206.26	213.00	-1	37,851	0.00%
2022/01/13	31.1	195.68	57	198.52	200.50	-26	38,128	-0.07%
2022/01/12	34	205.12	37	202.93	200.50	-3	38,678	-0.01%
2022/01/11	34	200.24	5	202.80	199.00	29	39,898	0.07%
2022/01/10	43	204.08	69	206.46	207.00	-26	40,656	-0.06%
2022/01/07	25.1	211.08	22	211.68	199.00	3.1	41,496	0.01%
2022/01/06	9	211.72	11	210.41	211.00	-2	41,693	0.00%
2022/01/05	33	219.18	31	218.95	218.50	2	42,783	0.00%
2022/01/04	29	224.50	28	226.80	221.00	1	44,346	0.00%
2022/01/03	33	233.50	30.1	235.69	226.00	2.9	44,732	0.01%
2021/12/30	34	233.65	37	233.32	239.00	-3	44,982	-0.01%
2021/12/29	11	238.09	7	237.93	238.00	4	44,942	0.01%
2021/12/28	2.1	241.52	7	240.21	245.50	-4.9	45,334	-0.01%
2021/12/27	36	244.76	9	248.33	238.50	27	45,452	0.06%
2021/12/24	9	248.16	34	247.78	249.00	-25	45,182	-0.06%
2021/12/23	42.1	244.99	47	247.44	243.00	-5	45,107	-0.01%
2021/12/22	53.3	242.34	24	243.19	243.00	29.3	44,945	0.07%
2021/12/21	8	227.63	15	229.67	238.50	-7	44,416	-0.02%
2021/12/20	24	227.77	22	226.52	217.00	2	43,896	0.00%
2021/12/17	27	222.54	18	223.08	225.50	9	43,928	0.02%
2021/12/16	22	207.48	18	210.08	217.50	4	42,868	0.01%
2021/12/15	6	191.00	12.6	189.30	198.00	-6.6	42,239	-0.02%
2021/12/14	8.2	189.85	6	189.75	180.00	2.2	42,330	0.01%
2021/12/13	4	192.00	3	194.33	194.00	1	43,128	0.00%
2021/12/10	1	189.50	1	188.50	187.50	0	43,465	0.00%
2021/12/09	5	194.30	3	191.00	188.50	2	44,281	0.00%
2021/12/08	8	189.63	15.2	187.84	194.50	-7.2	44,790	-0.02%
2021/12/07	7	177.14	11	178.59	177.00	-4	44,992	-0.01%
2021/12/06	15.2	180.86	4	180.38	178.50	11.2	45,320	0.02%
2021/12/03	8	190.63	13	189.92	190.00	-5	45,555	-0.01%
2021/12/02	11	185.27	10.1	186.03	184.50	0.9	45,714	0.00%
2021/12/01	1	182.50	3	187.00	187.00	-2	45,984	0.00%
2021/11/30	3	185.67	5.2	187.61	186.00	-2.2	46,512	0.00%
2021/11/29	5	179.50	7	178.57	183.00	-2	47,677	0.00%
2021/11/26	12.1	178.13	9	178.94	182.00	3.1	48,042	0.01%
2021/11/25	10	180.60	10	178.75	176.50	0	47,917	0.00%
2021/11/24	6	181.08	5	180.50	179.00	1	47,883	0.00%
2021/11/23	13.1	183.35	11.8	184.61	184.50	1.3	48,613	0.00%
2021/11/22	5.1	189.07	5	188.60	190.00	0.1	48,686	0.00%
2021/11/19	8.1	196.78	9	193.39	190.50	-0.9	48,565	0.00%
2021/11/18	7	199.14	7	201.14	196.00	0	48,409	0.00%
2021/11/17	9	201.17	8	202.06	206.00	1	48,307	0.00%
2021/11/16	9	198.72	8	200.50	193.50	1	47,897	0.00%
2021/11/15	9	196.94	10	197.05	198.50	-1	47,378	0.00%
2021/11/12	14	196.57	13	196.54	189.00	1	47,110	0.00%
2021/11/11	9	191.39	7	190.93	191.00	2	46,520	0.00%
2021/11/10	13	181.90	14	184.00	194.00	-1	46,153	0.00%
2021/11/09	8	182.81	7	184.57	181.00	1	45,662	0.00%
2021/11/08	21	188.12	19	183.55	181.00	2	45,141	0.00%
2021/11/05	10	184.20	10.6	186.20	197.00	-0.6	44,724	0.00%
2021/11/04	19	195.03	19	195.37	190.50	0	44,059	0.00%
2021/11/03	19	198.71	24	193.63	193.50	-5	43,471	-0.01%
2021/11/02	7	205.64	13	207.42	205.50	-6	43,072	-0.01%
2021/11/01	16.1	210.98	14.2	210.10	210.00	1.9	42,405	0.00%
2021/10/29	30.2	206.08	25	203.06	201.00	5.2	41,622	0.01%
2021/10/28	12	188.29	15	192.17	196.50	-3	40,311	-0.01%
2021/10/27	12	169.46	13	172.23	179.00	-1	39,421	0.00%
2021/10/26	23	174.78	19	172.84	163.00	4	38,611	0.01%
2021/10/25	29	170.90	29	172.50	176.00	0	37,727	0.00%
2021/10/22	11	160.91	14	160.29	166.50	-3	36,525	-0.01%
2021/10/21	11	153.23	18.3	153.50	151.50	-7.3	35,522	-0.02%
2021/10/20	15	150.57	10	150.60	153.50	5	34,614	0.01%
2021/10/19	21	146.57	22	149.93	147.50	-1	33,683	0.00%
2021/10/18	40	141.40	42	141.06	141.00	-2	32,110	-0.01%
2021/10/15	33	133.68	31	134.58	143.00	2	31,001	0.01%
2021/10/14	3	134.00	7	130.00	130.00	-4	29,551	-0.01%
2021/10/13	30	134.75	30	134.80	131.50	0	28,779	0.00%
2021/10/12	34	130.65	34	130.04	133.00	0	27,418	0.00%
2021/10/08	1	124.00	18	124.47	130.00	-17	25,623	-0.07%
2021/10/07	4	111.75	14	113.71	118.50	-10	25,160	-0.04%
2021/10/06	32	110.05	29	110.66	108.00	3	25,003	0.01%
2021/10/05	16	105.66	15	106.33	112.00	1	25,354	0.00%
2021/10/04	12	110.25	15	110.50	109.00	-3	25,273	-0.01%
2021/10/01	47	108.76	46	111.03	107.50	1	25,585	0.00%
2021/09/30	11	115.55	8	115.06	115.00	3	25,583	0.01%
2021/09/29	25	115.46	11	115.05	115.00	14	25,693	0.05%
2021/09/28	45	120.43	49	117.06	120.50	-4	25,254	-0.02%
2021/09/27	47	119.34	52	115.33	114.50	-5	24,602	-0.02%
2021/09/24	20	119.15	8	119.06	118.00	12	24,250	0.05%
2021/09/23	9	114.72	19	113.42	115.50	-10	23,388	-0.04%
2021/09/22	11	109.05	8	106.69	106.00	3	23,034	0.01%
2021/09/17	17	113.41	17.5	113.31	114.00	-0.5	22,693	0.00%
2021/09/16	47	115.00	48	113.98	112.50	-1	22,132	0.00%
2021/09/15	16	111.72	16	112.09	111.50	0	21,085	0.00%
2021/09/14	61	110.97	70.1	112.33	115.00	-9.1	20,608	-0.04%
2021/09/13	86	110.74	67	109.44	109.00	19	19,661	0.10%
2021/09/10	21	103.57	24	104.60	110.50	-3	18,802	-0.02%
2021/09/09	38	100.42	39	100.59	100.50	-1	18,216	-0.01%
2021/09/08	21	96.68	23	96.36	93.40	-2	17,894	-0.01%
2021/09/07	21.1	103.90	16	103.29	98.30	5.1	17,543	0.03%
2021/09/06	8.2	111.06	27	113.04	109.00	-18.8	17,535	-0.11%
2021/09/03	54.3	110.71	48	111.73	110.00	6.3	17,809	0.04%
2021/09/02	72	110.94	54	112.19	109.00	18	17,265	0.10%
2021/09/01	57	104.84	86.2	105.21	109.00	-29.2	15,914	-0.18%
2021/08/31	18.1	98.79	9	98.79	99.20	9.1	15,298	0.06%
2021/08/30	11	103.14	11	102.50	103.00	0	15,046	0.00%
2021/08/27	52.1	106.01	27	108.70	103.50	25.1	15,000	0.17%
2021/08/26	6	97.55	16	101.96	104.00	-10	14,197	-0.07%
2021/08/25	3	95.50	3	95.20	94.80	0	14,015	0.00%
2021/08/24	9	95.81	9	95.63	94.30	0	14,283	0.00%
2021/08/23	27	95.17	24	94.55	94.40	3	14,264	0.02%
2021/08/20	9	90.38	12	89.96	90.90	-3	14,185	-0.02%
2021/08/19	1	88.70	1	89.30	86.20	0	14,118	0.00%
2021/08/18	6	87.33	5	86.82	89.80	1	14,353	0.01%
2021/08/17	6	89.55	4	90.00	86.70	2	14,560	0.01%
2021/08/16	4	90.73	4	91.83	92.40	0	14,540	0.00%
2021/08/13	5	92.96	3	94.60	92.10	2	14,543	0.01%
2021/08/12	4	96.15	4	95.45	95.40	0	14,571	0.00%
2021/08/11	1	97.10	1	99.20	97.10	0	14,663	0.00%
2021/08/10	2	97.65	5	99.14	97.30	-3	14,664	-0.02%
2021/08/09	6	98.27	13	98.50	98.80	-7	14,657	-0.05%
2021/08/06	6	97.87	2	99.05	99.30	4	14,668	0.03%
2021/08/05	11	106.23	5	107.80	106.00	6	14,479	0.04%
2021/08/04	6	109.00	1	112.00	108.50	5	14,651	0.03%
2021/08/03	2	108.50	2	109.50	114.50	0	14,710	0.00%
2021/08/02	7	111.14	5	109.20	112.00	2	14,752	0.01%
2021/07/30	5	112.80	5	111.60	112.50	0	14,891	0.00%
2021/07/29	5	108.50	4	108.25	108.00	1	14,903	0.01%
2021/07/28	5	105.70	0	0.00	105.00	5	15,093	0.03%
2021/07/26	0	0.00	0	120.50	121.50	0	16,255	0.00%
2021/07/22	0	116.00	0.3	115.00	118.50	-0.3	18,178	0.00%
2021/07/20	0	0.00	4	113.13	111.50	-4	18,661	-0.02%
2021/07/19	4	116.75	2.1	111.03	118.00	1.9	18,678	0.01%
2021/07/16	3	108.33	0	0.00	109.00	3	18,767	0.02%
2021/07/15	1	108.00	4	108.50	109.00	-3	18,898	-0.02%
2021/07/14	9	111.56	4	114.00	114.00	5	18,999	0.03%
2021/07/13	12.1	111.78	11	113.68	111.00	1.1	18,915	0.01%
2021/07/12	19	111.34	18	112.83	110.50	1	18,689	0.01%
2021/07/09	18	101.83	27	102.94	106.50	-9	18,206	-0.05%
2021/07/08	15	95.53	17	96.12	97.10	-2	18,020	-0.01%
2021/07/07	0	0.00	13	90.92	91.80	-13	17,495	-0.07%
2021/07/06	27	83.68	11	84.68	83.50	16	17,327	0.09%
2021/07/05	1	83.50	11	84.78	85.40	-10	17,067	-0.06%
2021/07/02	2	77.30	0	76.70	77.70	2	16,992	0.01%
2021/07/01	2	76.05	5	74.80	74.00	-3	17,167	-0.02%
2021/06/30	1	75.40	1	76.60	76.10	0	17,153	0.00%
2021/06/28	1	75.70	8	75.28	76.30	-7	16,934	-0.04%
2021/06/25	5	76.72	1	77.80	75.60	4	16,899	0.02%
2021/06/24	1	76.40	3	76.90	76.70	-2	16,852	-0.01%
2021/06/23	0	0.00	3.1	77.09	76.70	-3.1	16,816	-0.02%
2021/06/22	2	75.60	9	75.41	74.80	-7	16,677	-0.04%
2021/06/21	0	76.40	1	75.80	75.20	-1	16,606	-0.01%
2021/06/18	6.1	77.27	0	0.00	76.30	6.1	16,489	0.04%
2021/06/17	3	76.70	5.1	77.26	77.60	-2.1	16,286	-0.01%
2021/06/16	4.1	76.57	3	75.93	75.10	1.1	16,105	0.01%
2021/06/15	34	77.35	23	77.40	78.10	11	15,932	0.07%
2021/06/11	4	76.68	10.1	75.61	78.10	-6.1	15,368	-0.04%
2021/06/10	3	70.73	4	71.50	71.00	-1	14,589	-0.01%
2021/06/09	9	70.78	0	0.00	69.80	9	14,417	0.06%
2021/06/07	3	71.17	5.1	68.77	71.10	-2.1	14,221	-0.01%
2021/06/04	3	70.27	1	72.20	69.10	2	14,091	0.01%
2021/06/03	4	70.55	22	70.59	70.80	-18	13,914	-0.13%
2021/06/02	0	0.00	3	68.50	69.00	-3	13,719	-0.02%
2021/06/01	3	69.13	3	70.47	69.40	0	13,598	0.00%
2021/05/31	6	68.43	7	68.37	68.40	-1	13,283	-0.01%
2021/05/28	7	67.03	2	67.25	67.50	5	13,129	0.04%
2021/05/27	2	66.10	8	66.05	65.60	-6	13,009	-0.05%
2021/05/26	6	68.22	6	66.80	66.30	0	12,918	0.00%
2021/05/25	16	65.33	5	66.14	67.50	11	12,631	0.09%
2021/05/24	0	0.00	1	61.20	61.40	-1	12,312	-0.01%
2021/05/21	12	60.23	15	60.44	59.80	-3	12,295	-0.02%
2021/05/20	1	60.20	1	59.20	58.80	0	12,298	0.00%
2021/05/19	3	58.87	3	58.87	58.20	0	12,244	0.00%
2021/05/18	2	58.10	3	58.10	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	11	53.91	53.20	-11	12,039	-0.09%
2021/05/14	7	60.39	2	59.80	57.60	5	11,963	0.04%
2021/05/13	0	0.00	4	59.23	59.50	-4	11,838	-0.03%
2021/05/12	15	61.22	13	60.45	59.40	2	11,728	0.02%
2021/05/11	3	63.17	3	63.60	63.30	0	11,444	0.00%
2021/05/10	0	0.00	2	65.85	66.90	-2	11,262	-0.02%
2021/05/07	5	68.40	1	68.80	68.00	4	11,214	0.04%
2021/05/06	9	67.54	18	67.29	67.00	-9	11,047	-0.08%
2021/05/05	37	68.98	29	70.22	66.50	8	10,896	0.07%
2021/05/04	16.1	69.29	11	69.07	73.80	5.1	10,606	0.05%
2021/05/03	16	72.21	13	70.72	69.80	3	10,416	0.03%
2021/04/29	16.1	70.88	13	72.84	74.50	3.1	10,415	0.03%
2021/04/28	21	66.63	36.1	66.19	67.80	-15.1	9,319	-0.16%
2021/04/27	8.1	61.27	11	61.40	61.70	-2.9	8,510	-0.03%
2021/04/26	10	60.62	6.1	61.34	62.60	3.9	8,303	0.05%
2021/04/23	1	58.10	11	57.74	58.80	-10	7,967	-0.13%
2021/04/22	22	56.58	13	57.49	56.50	9	8,021	0.11%
2021/04/21	2	59.05	0	0.00	58.70	2	7,949	0.03%
2021/04/20	7	60.53	8	59.64	61.00	-1	7,961	-0.01%
2021/04/19	4	59.68	4	59.95	59.00	0	7,977	0.00%
2021/04/16	4	59.10	1	58.70	59.50	3	7,882	0.04%
2021/04/15	3	58.60	10	58.63	59.30	-7	7,719	-0.09%
2021/04/14	7	56.09	2	58.10	56.40	5	7,561	0.07%
2021/04/13	8	58.06	6	58.47	57.90	2	7,244	0.03%
2021/04/12	11	58.28	26	58.59	56.90	-15	6,962	-0.22%
2021/04/09	33	58.91	33	58.77	57.50	0	6,837	0.00%
2021/04/08	7	56.57	14	57.09	57.20	-7	6,536	-0.11%
2021/04/07	15	55.51	6	56.67	57.40	9	6,373	0.14%
2021/04/06	3	53.40	1	53.60	53.40	2	6,225	0.03%
2021/03/31	1	52.40	1	52.50	52.10	0	6,248	0.00%
2021/03/25	0	0.00	1	50.40	50.40	-1	6,379	-0.02%
2021/03/18	1	51.90	1	52.60	51.90	0	6,650	0.00%
2021/03/17	1	51.70	0	0.00	51.90	1	6,711	0.01%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	5	48.90	0	0.00	49.50	5	8,093	0.06%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	1	50.10	0	0.00	49.95	1	8,098	0.01%
2021/03/04	7	50.97	0	0.00	50.90	7	8,126	0.09%
2021/03/03	5	51.10	5	52.06	51.90	0	8,098	0.00%
2021/03/02	2	52.90	2	52.10	52.10	0	8,061	0.00%
2021/02/24	5	53.80	0	0.00	53.90	5	8,146	0.06%
2021/02/23	5	55.86	3	55.50	55.40	2	8,135	0.02%
2021/02/22	0	0.00	11	55.78	57.30	-11	8,151	-0.13%
2021/02/19	1	55.90	16	55.74	55.90	-15	8,006	-0.19%
2021/02/18	8	53.33	0	0.00	54.00	8	7,934	0.10%
2021/02/17	10	53.16	0	0.00	53.20	10	7,932	0.13%
2021/02/05	3	51.77	0	0.00	51.80	3	7,883	0.04%
2021/02/03	8	53.15	8	53.70	53.30	0	7,823	0.00%
2021/02/02	1	52.90	0	0.00	52.90	1	7,771	0.01%
2021/02/01	1	51.40	0	0.00	51.40	1	7,737	0.01%
2021/01/28	1	51.30	1	53.10	53.40	0	7,537	0.00%
2021/01/27	3	52.03	3	52.37	52.50	0	7,391	0.00%
2021/01/26	8	52.09	9	52.24	51.10	-1	7,215	-0.01%
2021/01/25	38	57.26	22	55.71	54.10	16	7,011	0.23%
2021/01/22	5	56.96	22	55.93	57.90	-17	6,417	-0.26%
2021/01/21	7	53.51	5	52.20	52.70	2	5,889	0.03%
2021/01/20	5	51.40	0	0.00	51.00	5	5,790	0.09%
2021/01/19	0	0.00	5	53.50	53.00	-5	5,727	-0.09%
2021/01/15	0	0.00	1	53.60	53.40	-1	5,758	-0.02%
2021/01/14	2	53.25	4	53.85	54.00	-2	5,626	-0.04%
2021/01/13	8	53.18	7	53.24	54.00	1	5,539	0.02%
2021/01/12	17	52.08	17	52.73	52.00	0	5,405	0.00%
2021/01/11	0	0.00	4	50.73	51.60	-4	5,245	-0.08%
2021/01/08	3	49.08	0	0.00	48.75	3	5,169	0.06%
2021/01/07	0	0.00	8	49.94	49.75	-8	5,113	-0.16%
2021/01/06	15	50.24	21	49.83	49.30	-6	5,073	-0.12%
2021/01/05	9	51.40	2	51.10	51.50	7	4,950	0.14%
2021/01/04	2	50.15	19	51.70	52.20	-17	4,891	-0.35%
2020/12/31	18	50.89	20	51.53	50.90	-2	4,803	-0.04%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/29	10	52.09	0	0.00	51.90	10	4,740	0.21%
2020/12/28	1	51.50	2	50.75	51.80	-1	4,581	-0.02%
2020/12/25	6	50.55	1	50.70	50.70	5	4,467	0.11%
2020/12/24	1	51.40	0	0.00	51.00	1	4,432	0.02%
2020/12/23	4	50.90	4	51.28	51.20	0	4,403	0.00%
2020/12/22	2	51.00	4	51.08	49.65	-2	4,331	-0.05%
2020/12/21	1	50.40	0	0.00	49.20	1	4,222	0.02%
2020/12/18	2	50.03	1	50.40	49.95	1	4,176	0.02%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/15	2	51.20	2	51.40	50.40	0	4,083	0.00%
2020/12/14	2	49.63	3	50.33	50.50	-1	3,880	-0.03%
2020/12/11	0	0.00	3	50.83	49.50	-3	3,852	-0.08%
2020/12/10	4	50.98	6	50.53	50.70	-2	3,835	-0.05%
2020/12/09	1	51.70	9	52.19	51.70	-8	3,743	-0.21%
2020/12/08	2	53.15	3	53.03	52.70	-1	3,599	-0.03%
2020/12/07	23	55.15	9	55.11	55.40	14	3,438	0.41%
2020/12/04	10	51.69	20	52.46	53.40	-10	2,870	-0.35%
2020/12/03	1	48.40	0	0.00	48.55	1	2,374	0.04%
2020/12/02	0	0.00	1	49.00	48.50	-1	2,332	-0.04%
2020/11/30	2	48.30	0	0.00	47.95	2	2,292	0.09%
2020/11/26	0	0.00	1	46.70	46.60	-1	2,249	-0.04%
2020/11/25	1	46.00	2	46.15	46.05	-1	2,250	-0.04%
2020/11/24	2	46.90	2	47.00	47.00	0	2,210	0.00%
2020/11/23	7	47.23	5	47.36	47.65	2	2,171	0.09%
2020/11/19	7	46.31	1	46.30	45.35	6	1,985	0.30%
2020/11/16	2	44.90	0	0.00	45.15	2	1,890	0.11%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	1	42.45	42.50	-1	1,872	-0.05%
2020/10/28	1	42.85	0	0.00	42.80	1	2,080	0.05%
2020/10/27	1	43.30	6	43.10	43.40	-5	2,133	-0.23%
2020/10/26	6	43.25	1	44.60	43.35	5	2,166	0.23%
2020/10/23	2	44.03	8	43.86	44.10	-6	2,143	-0.28%
2020/10/21	1	43.30	0	0.00	43.05	1	2,425	0.04%
2020/10/20	9	43.30	3	44.00	43.05	6	2,688	0.22%
2020/10/19	2	42.33	4	43.36	44.15	-2	2,701	-0.07%
2020/10/16	1	43.00	0	0.00	42.25	1	2,745	0.04%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	1	44.15	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.90	44.95	-1	3,109	-0.03%
2020/10/06	1	44.45	4	44.48	44.50	-3	3,167	-0.09%
2020/09/28	1	43.75	2	43.55	44.05	-1	3,909	-0.03%
2020/09/25	2	42.68	2	41.85	42.00	0	4,182	0.00%
2020/09/24	1	43.80	1	43.85	43.00	0	4,699	0.00%
2020/09/23	6	44.93	1	45.10	44.65	5	5,018	0.10%
2020/09/22	1	43.90	1	44.40	44.30	0	5,186	0.00%
2020/09/21	1	45.40	0	0.00	44.90	1	5,464	0.02%
2020/09/16	0	0.00	1	45.50	45.05	-1	6,332	-0.02%
2020/09/15	7	44.72	1	45.50	45.40	6	6,368	0.09%
2020/09/03	1	44.85	0	0.00	44.40	1	6,680	0.01%
2020/08/26	0	0.00	0	44.50	44.50	0	6,789	0.00%
2020/08/20	1	42.00	0	0.00	42.40	1	6,915	0.01%
2020/08/19	4	45.25	0	0.00	45.20	4	6,871	0.06%
2020/08/17	2	46.55	0	0.00	47.00	2	6,914	0.03%
2020/08/14	2	46.20	9	47.15	47.00	-7	6,979	-0.10%
2020/08/13	0	0.00	2	46.85	46.25	-2	6,979	-0.03%
2020/08/11	0	0.00	2	47.25	47.30	-2	6,969	-0.03%
2020/08/10	1	47.20	0	0.00	47.25	1	6,966	0.01%
2020/08/07	1	48.00	0	0.00	48.45	1	6,937	0.01%
2020/08/06	3	48.35	0	0.00	47.70	3	6,923	0.04%
2020/08/05	0	0.00	1	48.75	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.75	47.80	-1	6,835	-0.01%
2020/08/03	0	0.00	12	47.12	47.10	-12	6,806	-0.18%
2020/07/31	2	46.88	0	0.00	47.05	2	6,820	0.03%
2020/07/30	10	47.34	1	47.85	47.80	9	6,752	0.13%
2020/07/29	1	46.65	0	0.00	46.95	1	6,725	0.01%
2020/07/28	9	47.11	4	47.09	46.20	5	6,658	0.08%
2020/07/27	7	50.29	9	50.51	49.15	-2	6,524	-0.03%
2020/07/24	14	53.94	10	53.47	52.10	4	6,354	0.06%
2020/07/23	2	52.00	4	53.15	52.90	-2	6,085	-0.03%
2020/07/21	5	52.60	4	51.88	53.00	1	6,100	0.02%
2020/07/17	3	50.10	2	49.70	48.95	1	6,066	0.02%
2020/07/15	3	50.37	0	0.00	50.10	3	6,025	0.05%
2020/07/14	1	50.80	1	50.90	51.00	0	6,004	0.00%
2020/07/13	2	50.45	2	51.25	51.60	0	5,971	0.00%
2020/07/10	1	50.30	0	0.00	50.80	1	5,933	0.02%
2020/07/09	5	53.82	2	53.45	52.60	3	5,837	0.05%
2020/07/08	6	52.77	12	53.26	54.00	-6	5,663	-0.11%
2020/07/07	12	51.73	8	52.58	51.50	4	5,429	0.07%
2020/07/06	2	53.60	2.3	53.59	54.00	-0.3	5,261	0.00%
2020/07/03	8	54.24	15	53.65	52.80	-7	5,033	-0.14%
2020/07/02	3	47.80	4	50.10	51.30	-1	4,544	-0.02%
2020/07/01	5	47.26	0	0.00	47.75	5	4,233	0.12%
2020/06/30	3.3	47.55	7	48.09	46.40	-3.8	4,065	-0.09%
2020/06/29	6	46.73	2	46.65	46.50	4	3,795	0.11%
2020/06/24	2	45.30	0	0.00	44.80	2	3,484	0.06%
2020/06/23	0	0.00	2	43.55	43.35	-2	3,083	-0.06%
2020/06/22	5	42.61	5	42.78	42.70	0	2,987	0.00%
2020/06/19	4	42.10	6	42.57	41.00	-2	2,984	-0.07%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/15	3	41.65	0	0.00	41.45	3	2,862	0.10%
2020/06/08	0	0.00	4	44.85	44.90	-4	3,017	-0.13%
2020/06/05	0	0.00	0	44.80	44.90	0	2,992	0.00%
2020/06/04	0	0.00	5	44.90	45.00	-5	3,007	-0.17%
2020/06/03	2	44.75	0	0.00	45.05	2	3,010	0.07%
2020/06/01	1	44.95	4	44.83	45.10	-3	2,948	-0.10%
2020/05/28	8	43.76	0	0.00	43.35	8	2,887	0.28%
2020/05/27	0	0.00	1	44.25	43.85	-1	2,902	-0.03%
2020/05/25	2	43.70	10	43.80	43.70	-8	2,915	-0.27%
2020/05/22	0	0.00	3	44.58	43.60	-3	2,934	-0.10%
2020/05/21	4	43.86	2	44.23	43.95	2	2,875	0.07%
2020/05/20	10	42.80	0	0.00	42.30	10	2,828	0.35%
2020/05/15	0	0.00	6	42.47	41.35	-6	2,838	-0.21%
2020/05/12	3	42.90	0	0.00	42.40	3	2,915	0.10%
2020/05/08	5	43.49	1	43.75	43.05	4	2,945	0.14%
2020/05/06	1	42.85	1	43.00	42.60	0	2,932	0.00%
2020/04/30	1	43.40	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	43.05	0	0.00	43.20	1	3,039	0.03%
2020/04/28	2	42.45	4	42.85	42.95	-2	3,127	-0.06%
2020/04/27	1	42.90	1	42.90	42.80	0	3,171	0.00%
2020/04/24	3	42.85	1	42.55	42.55	2	3,160	0.06%
2020/04/23	1	45.35	0	0.00	45.30	1	3,036	0.03%
2020/04/20	20	42.60	0	0.00	43.00	20	3,053	0.66%
2020/04/17	0	0.00	20	41.74	42.05	-20	3,103	-0.64%
2020/04/16	0	0.00	1	41.55	41.60	-1	3,147	-0.03%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/13	10	40.28	0	0.00	39.80	10	3,432	0.29%
2020/04/10	1	39.90	10	40.00	40.05	-9	3,518	-0.26%
2020/04/08	0	0.00	1	40.50	41.20	-1	3,905	-0.03%
2020/04/06	30	37.30	30	37.45	37.45	0	3,842	0.00%
2020/03/30	20	35.60	0	0.00	36.70	20	3,875	0.52%
2020/03/27	6	37.90	20	36.45	36.20	-14	3,858	-0.36%
2020/03/25	5	35.75	5	36.50	36.40	0	3,837	0.00%
2020/03/23	10	32.20	10	31.66	32.15	0	3,791	0.00%
2020/03/20	0	0.00	2	31.65	32.05	-2	3,796	-0.05%
2020/03/19	1	29.15	3	31.60	29.15	-2	3,801	-0.05%
2020/03/18	3	33.30	0	0.00	32.35	3	3,768	0.08%
2020/03/17	11	32.45	1	31.90	32.95	10	3,806	0.26%
2020/03/16	12	35.60	11	35.20	32.70	1	3,763	0.03%
2020/03/13	0	0.00	3	34.55	34.55	-3	3,676	-0.08%
2020/03/12	0	0.00	9	40.62	38.35	-9	3,623	-0.25%
2020/03/05	8	45.80	0	0.00	45.90	8	3,598	0.22%
2020/03/04	0	0.00	9	44.97	45.05	-9	3,633	-0.25%
2020/03/03	10	45.95	0	0.00	45.55	10	3,623	0.28%
2020/03/02	0	0.00	8	43.74	45.00	-8	3,613	-0.22%
2020/02/27	0	0.00	1	45.65	44.05	-1	3,588	-0.03%
2020/02/20	1	48.10	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	1	48.80	48.60	-1	3,494	-0.03%
2020/02/18	1	48.20	0	0.00	48.90	1	3,514	0.03%
2020/02/13	1	50.00	1	49.75	50.00	0	3,453	0.00%
2020/02/12	1	48.55	1	48.85	49.25	0	3,412	0.00%
2020/02/06	1	48.30	1	48.05	48.30	0	3,450	0.00%
2020/02/05	1	47.45	0	0.00	47.00	1	3,439	0.03%
2020/02/04	6	47.70	0	0.00	48.00	6	3,428	0.17%
2020/02/03	0	0.00	5	45.63	46.60	-5	3,452	-0.14%
2020/01/31	3	49.52	0	0.00	49.45	3	3,488	0.09%
2020/01/30	2	53.40	1	52.60	52.10	1	3,523	0.03%
2020/01/20	0	0.00	3	58.13	57.80	-3	3,613	-0.08%
2020/01/15	0	0.00	2	58.70	58.90	-2	3,685	-0.05%
2020/01/10	6	58.90	3	58.20	58.60	3	3,536	0.08%
2020/01/09	7	57.81	8	57.59	58.30	-1	3,463	-0.03%
2020/01/08	3	56.17	2	56.60	55.70	1	3,326	0.03%
2020/01/06	2	57.25	5	56.70	56.60	-3	3,189	-0.09%
2020/01/03	7	60.63	8	60.20	59.00	-1	3,236	-0.03%
2020/01/02	7	58.37	2	58.00	59.20	5	3,036	0.16%
2019/12/26	0	0.00	1	56.80	56.70	-1	3,070	-0.03%
2019/12/25	2	56.60	2	56.05	56.50	0	3,056	0.00%
2019/12/24	0	0.00	1	55.70	55.20	-1	3,088	-0.03%
2019/12/23	1	55.60	2	55.85	55.40	-1	3,116	-0.03%
2019/12/20	7	57.21	5	56.64	56.50	2	3,169	0.06%
2019/12/19	4	57.10	6	56.57	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	0.6	55.90	56.20	-0.6	3,316	-0.02%
2019/12/17	0	0.00	1	56.70	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	3	56.10	56.20	-3	4,080	-0.07%
2019/12/13	1	56.40	3.4	54.63	55.10	-2.4	4,112	-0.06%
2019/12/12	3	57.10	13	56.44	55.80	-10	4,110	-0.24%
2019/12/11	13	55.15	0	0.00	55.00	13	4,047	0.32%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/05	0	0.00	5	53.92	54.20	-5	4,223	-0.12%
2019/12/04	0	0.00	1	52.70	52.70	-1	4,295	-0.02%
2019/12/02	3	53.80	2	53.20	53.60	1	4,322	0.02%
2019/11/29	1	55.70	0	0.00	55.50	1	4,310	0.02%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/25	1	56.10	0	0.00	55.70	1	4,482	0.02%
2019/11/18	2	55.60	0	0.00	55.20	2	4,737	0.04%
2019/11/14	0	0.00	2	55.00	54.20	-2	5,063	-0.04%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/11	0	0.00	1	54.50	54.10	-1	5,362	-0.02%
2019/11/07	0	0.00	1	57.20	57.40	-1	5,381	-0.02%
2019/11/05	5	59.26	5	58.70	58.70	0	5,471	0.00%
2019/11/04	0	0.00	1	57.60	58.00	-1	5,545	-0.02%
2019/11/01	0	0.00	3	57.50	57.40	-3	5,587	-0.05%
2019/10/31	0	0.00	2	58.10	58.00	-2	5,631	-0.04%
2019/10/30	0	0.00	5	60.10	59.50	-5	5,631	-0.09%
2019/10/29	3	60.33	2	58.30	60.00	1	5,586	0.02%
2019/10/28	10	60.59	3	60.30	60.60	7	5,596	0.13%
2019/10/24	12	58.69	18	58.12	59.00	-6	5,619	-0.11%
2019/10/23	0	0.00	3	56.90	56.80	-3	5,903	-0.05%
2019/10/21	9	56.60	0	0.00	56.70	9	6,112	0.15%
2019/10/18	4	56.30	0	0.00	55.60	4	6,120	0.07%
2019/10/17	0	0.00	2	56.05	56.20	-2	6,114	-0.03%
2019/10/09	5	55.50	3	54.10	55.20	2	6,182	0.03%
2019/10/08	1	58.40	4	58.70	58.10	-3	6,080	-0.05%
2019/10/07	3	58.80	1	58.70	58.70	2	6,174	0.03%
2019/10/04	11	58.92	3	59.40	58.20	8	6,210	0.13%
2019/10/03	2	57.20	2	58.00	57.50	0	6,118	0.00%
2019/10/01	0	0.00	2	58.50	58.30	-2	6,158	-0.03%
2019/09/27	2	57.70	6	58.50	57.80	-4	6,240	-0.06%
2019/09/26	1	59.00	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	2	59.80	59.60	-2	6,379	-0.03%
2019/09/24	1	60.20	0	0.00	59.20	1	6,395	0.02%
2019/09/23	5	61.70	2	61.50	61.30	3	6,301	0.05%
2019/09/20	6	63.20	10	63.33	60.80	-4	6,224	-0.06%
2019/09/19	9	59.42	7	61.39	61.60	2	5,795	0.03%
2019/09/18	13	59.10	0	0.00	57.50	13	5,619	0.23%
2019/09/17	0	0.00	15	57.56	58.20	-15	5,619	-0.27%
2019/09/16	0	0.00	1	57.30	57.60	-1	5,640	-0.02%
2019/09/12	1	58.20	3	58.33	58.20	-2	5,644	-0.04%
2019/09/11	1	58.50	1	58.20	58.70	0	5,630	0.00%
2019/09/09	2	59.80	2	58.45	58.00	0	5,544	0.00%
2019/09/06	1	59.00	1	59.20	59.00	0	5,454	0.00%
2019/09/05	2	58.20	4	57.83	58.00	-2	5,382	-0.04%
2019/09/04	0	0.00	1	56.90	57.10	-1	5,354	-0.02%
2019/09/03	3	56.83	15	57.70	56.50	-12	5,439	-0.22%
2019/09/02	10	57.40	1	57.10	57.40	9	5,441	0.17%
2019/08/30	3	57.17	4	57.10	56.80	-1	5,419	-0.02%
2019/08/29	4	56.03	2	56.45	57.00	2	5,340	0.04%
2019/08/28	3	55.50	9	55.46	55.50	-6	5,235	-0.11%
2019/08/27	5	54.80	0	0.00	54.30	5	5,189	0.10%
2019/08/26	4	55.03	3	54.47	53.90	1	5,174	0.02%
2019/08/23	5	57.20	5	56.90	56.90	0	5,128	0.00%
2019/08/22	1	56.30	0	0.00	56.40	1	5,109	0.02%
2019/08/21	0	0.00	1	56.70	57.20	-1	5,041	-0.02%
2019/08/20	11	58.08	10	58.67	58.10	1	4,947	0.02%
2019/08/19	3	55.67	1	55.60	56.10	2	4,697	0.04%
2019/08/16	25	55.01	0	0.00	54.10	25	4,616	0.54%
2019/08/15	4	53.05	23	50.81	52.80	-19	4,413	-0.43%
2019/08/14	2	54.20	3	54.00	52.40	-1	4,405	-0.02%
2019/08/13	0	0.00	2	54.60	53.50	-2	4,355	-0.05%
2019/08/12	20	56.20	0	0.00	55.30	20	4,337	0.46%
2019/08/08	7	55.20	6	54.70	55.70	1	4,286	0.02%
2019/08/06	2	54.60	21	54.26	55.00	-19	4,193	-0.45%
2019/08/05	6	57.53	2	56.95	56.60	4	4,101	0.10%
2019/08/02	3	58.50	0	0.00	59.00	3	4,055	0.07%
2019/08/01	0	0.00	8	62.09	61.30	-8	4,025	-0.20%
2019/07/31	0	0.00	2	62.00	62.90	-2	3,997	-0.05%
2019/07/30	1	60.70	2	60.10	60.40	-1	3,974	-0.03%
2019/07/29	0	0.00	2	63.20	63.40	-2	3,861	-0.05%
2019/07/26	0	0.00	4	62.68	63.50	-4	3,813	-0.10%
2019/07/25	17	62.35	11	62.18	61.50	6	3,734	0.16%
2019/07/24	0	0.00	3	60.30	60.70	-3	3,387	-0.09%
2019/07/19	1	54.20	1	53.40	54.00	0	3,404	0.00%
2019/07/18	0	0.00	2	53.10	53.20	-2	3,432	-0.06%
2019/07/15	0	0.00	1	55.80	55.90	-1	3,586	-0.03%
2019/07/12	3	56.60	3	56.60	56.40	0	3,660	0.00%
2019/07/11	3	56.53	3	56.77	56.80	0	3,642	0.00%
2019/07/10	1	54.70	0	0.00	55.30	1	3,519	0.03%
2019/07/08	0	0.00	4	52.90	52.20	-4	3,411	-0.12%
2019/07/05	5	53.96	3	54.13	54.50	2	3,418	0.06%
2019/07/04	2	53.25	1	53.80	53.70	1	3,400	0.03%
2019/07/03	1	52.20	4	52.50	51.10	-3	3,368	-0.09%
2019/07/02	0	0.00	3	51.17	52.00	-3	3,268	-0.09%
2019/07/01	4	50.04	1	49.05	50.70	3	3,203	0.09%
2019/06/27	3	48.57	3	48.45	48.60	0	3,217	0.00%
2019/06/25	1	50.60	2	49.13	48.35	-1	3,182	-0.03%
2019/06/24	8	50.10	13	49.70	49.75	-5	3,017	-0.17%
2019/06/21	2	49.65	0	0.00	47.35	2	2,962	0.07%
2019/06/19	0	0.00	2	47.53	47.75	-2	2,928	-0.07%
2019/06/12	2	48.00	0	0.00	48.00	2	3,022	0.07%
2019/06/11	4	47.06	5	47.74	48.55	-1	3,006	-0.03%
2019/06/10	1	45.65	1	45.20	44.70	0	2,927	0.00%
2019/06/03	0	0.00	5	44.43	44.45	-5	2,948	-0.17%
2019/05/27	2	40.50	0	0.00	41.25	2	3,089	0.06%
2019/05/23	7	43.00	1	42.85	42.35	6	3,106	0.19%
2019/05/22	1	44.20	1	43.90	44.15	0	3,132	0.00%
2019/05/17	1	44.05	0	0.00	44.35	1	3,633	0.03%
2019/05/10	1	47.35	0	0.00	46.90	1	3,692	0.03%
2019/05/08	0	0.00	2	48.65	48.60	-2	3,657	-0.05%
2019/05/07	0	0.00	2	49.80	49.60	-2	3,653	-0.05%
2019/05/03	1	51.00	0	0.00	51.40	1	3,649	0.03%
2019/05/02	2	51.70	0	0.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	1	50.40	50.90	-1	3,629	-0.03%
2019/04/29	62	49.95	64	49.83	49.55	-2	3,696	-0.05%
2019/04/26	8	49.91	7	50.31	50.50	1	3,621	0.03%
2019/04/25	13	50.23	11	50.38	50.60	2	3,583	0.06%
2019/04/24	2	48.95	1	48.85	48.60	1	3,463	0.03%
2019/04/23	4	49.20	1	48.00	47.85	3	3,476	0.09%
2019/04/22	2	49.65	6	49.87	49.05	-4	3,485	-0.11%
2019/04/19	0	0.00	1	49.00	49.80	-1	3,458	-0.03%
2019/04/18	8	48.46	2	48.20	47.75	6	3,312	0.18%
2019/04/17	0	0.00	5	47.20	47.15	-5	3,229	-0.15%
2019/04/11	0	0.00	1	47.75	46.65	-1	3,285	-0.03%
2019/04/10	3	47.12	1	46.75	47.40	2	3,284	0.06%
2019/04/09	2	46.50	3	47.00	46.70	-1	3,271	-0.03%
2019/04/08	3	46.43	2	46.10	45.85	1	3,231	0.03%
2019/04/02	3	45.67	2	45.90	45.80	1	3,448	0.03%
2019/03/29	0	44.50	1	44.05	44.55	-1	3,373	-0.03%
2019/03/28	1	44.35	0	0.00	44.20	1	3,423	0.03%
2019/03/25	0	0.00	5	44.05	44.10	-5	3,434	-0.15%
2019/03/20	7	46.90	8	46.47	46.25	-1	3,405	-0.03%
2019/03/19	2	45.28	4	45.68	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	9	45.01	44.85	-9	3,357	-0.27%
2019/03/15	1	44.30	13	44.38	44.85	-12	3,355	-0.36%
2019/03/14	2	44.15	2	44.85	44.00	0	3,365	0.00%
2019/03/12	2	44.20	1	44.15	43.80	1	3,412	0.03%
2019/03/08	5	43.80	36	43.24	43.80	-31	3,525	-0.88%
2019/03/07	1	43.90	4	44.50	43.90	-3	3,573	-0.08%
2019/03/06	4	44.28	0	0.00	44.20	4	3,639	0.11%
2019/03/04	32	45.53	0	0.00	44.90	32	3,854	0.83%
2019/02/27	10	46.00	0	0.00	45.95	10	3,874	0.26%
2019/02/26	0	0.00	1	49.50	48.00	-1	3,834	-0.03%
2019/02/22	1	48.95	1	48.10	48.00	0	3,955	0.00%
2019/02/21	2	48.05	2	48.70	48.65	0	4,044	0.00%
2019/02/20	4	50.05	3	50.70	48.30	1	4,041	0.02%
2019/02/19	12	46.84	7	46.36	48.85	5	3,713	0.13%
2019/02/18	2	44.25	0	0.00	44.45	2	3,564	0.06%
2019/02/12	1	44.05	1	43.25	43.35	0	3,456	0.00%
2019/02/11	0	0.00	4	42.80	43.70	-4	3,445	-0.12%
2019/01/30	0	0.00	4	43.08	43.00	-4	3,451	-0.12%
2019/01/28	0	0.00	2	44.40	44.40	-2	3,505	-0.06%
2019/01/25	0	0.00	1	44.40	44.10	-1	3,574	-0.03%
2019/01/24	1	43.75	0	0.00	43.65	1	3,590	0.03%
2019/01/22	2	43.90	0	0.00	43.35	2	3,669	0.05%
2019/01/15	4	43.80	4	43.50	43.20	0	3,927	0.00%
2019/01/14	1	42.50	0	0.00	43.30	1	3,847	0.03%
2019/01/11	14	42.73	1	42.00	41.75	13	3,839	0.34%
2019/01/10	0	0.00	1	42.10	41.60	-1	3,810	-0.03%
2019/01/09	2	41.78	1	42.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	41.25	41.10	-1	3,839	-0.03%
2019/01/07	1	40.40	0	0.00	40.10	1	3,844	0.03%
2019/01/04	0	0.00	1	39.45	39.10	-1	3,894	-0.03%
2019/01/03	2	40.90	0	0.00	40.65	2	3,914	0.05%
2019/01/02	2	43.13	4	42.50	42.60	-2	3,940	-0.05%
2018/12/28	4	41.98	2	42.45	42.30	2	3,955	0.05%
2018/12/27	12	42.31	8	41.72	41.40	4	4,015	0.10%
2018/12/26	8	44.41	7	41.80	41.00	1	4,045	0.02%
2018/12/25	2	41.30	7	41.90	42.25	-5	3,913	-0.13%
2018/12/24	2	40.20	3	40.12	41.20	-1	3,875	-0.03%
2018/12/21	4	39.58	0	0.00	39.10	4	3,897	0.10%
2018/12/17	12	41.68	1	41.60	41.45	11	4,058	0.27%
2018/12/14	1	40.20	0	0.00	40.45	1	4,155	0.02%
2018/12/11	3	39.65	7	40.24	40.65	-4	4,169	-0.10%
2018/12/07	3	40.55	2	40.40	39.90	1	4,211	0.02%
2018/12/06	2	39.30	0	0.00	39.50	2	4,326	0.05%
2018/12/05	0	0.00	5	41.00	40.85	-5	4,361	-0.11%
2018/12/04	0	0.00	3	42.00	41.80	-3	4,542	-0.07%
2018/12/03	7	42.14	0	0.00	42.00	7	4,711	0.15%
2018/11/30	3	41.75	0	0.00	40.90	3	4,696	0.06%
2018/11/29	5	40.99	5	41.92	41.00	0	4,804	0.00%
2018/11/26	0	0.00	2	37.20	37.00	-2	5,392	-0.04%
2018/11/22	2	37.28	3	37.12	36.10	-1	5,414	-0.02%
2018/11/21	0	0.00	6	35.40	36.95	-6	5,308	-0.11%
2018/11/20	8	36.34	2	36.20	36.25	6	5,245	0.11%
2018/11/19	1	35.50	1	35.90	37.25	0	5,169	0.00%
2018/11/05	2	33.10	2	33.50	33.70	0	5,394	0.00%
2018/11/01	3	32.48	3	32.70	32.80	0	5,375	0.00%
2018/10/31	0	0.00	0	32.05	32.00	0	5,331	0.00%
2018/10/30	5	29.36	7	29.45	30.40	-2	5,274	-0.04%
2018/10/29	7	29.86	6	30.18	29.60	1	5,226	0.02%
2018/10/26	14	30.16	14	30.20	29.80	0	5,098	0.00%
2018/10/25	13	33.07	12	33.60	32.40	1	5,023	0.02%
2018/10/24	5	36.49	4	36.68	36.00	1	5,014	0.02%
2018/10/16	1	41.80	0	0.00	41.40	1	4,941	0.02%
2018/10/15	1	41.00	2	40.03	40.65	-1	5,011	-0.02%
2018/10/12	2	39.68	2	38.90	39.60	0	5,006	0.00%
2018/10/11	1	38.80	0	0.00	38.70	1	4,972	0.02%
2018/10/09	5	43.69	5	43.07	43.00	0	4,970	0.00%
2018/10/08	6	45.52	5	45.68	45.70	1	4,961	0.02%
2018/10/05	17	47.90	18	44.76	45.00	-1	5,005	-0.02%
2018/10/04	4	48.85	3	48.65	48.65	1	4,925	0.02%
2018/10/03	0	0.00	1	53.50	50.50	-1	4,879	-0.02%
2018/10/01	0	0.00	5	54.88	55.00	-5	4,825	-0.10%
2018/09/28	1	55.00	0	0.00	54.50	1	4,841	0.02%
2018/09/27	0	0.00	1	55.50	55.20	-1	4,844	-0.02%
2018/09/26	2	56.90	0	0.00	56.90	2	4,878	0.04%
2018/09/21	4	59.15	1	57.90	58.50	3	4,855	0.06%
2018/09/20	2	63.40	0	0.00	60.20	2	4,731	0.04%
2018/09/17	0	0.00	2	67.40	67.90	-2	4,587	-0.04%
2018/09/12	2	66.60	0	0.00	64.70	2	4,494	0.04%
2018/09/11	2	67.25	3	67.90	68.40	-1	4,384	-0.02%
2018/09/10	1	68.70	1	70.40	70.50	0	4,312	0.00%
2018/09/07	2	69.50	2	69.90	69.90	0	4,199	0.00%
2018/09/04	9	70.60	6	69.97	67.50	3	3,797	0.08%
2018/09/03	13	74.23	19	71.14	69.50	-6	3,528	-0.17%
2018/08/31	1	65.60	8.3	71.28	71.60	-7.3	3,104	-0.24%
2018/08/29	0	0.00	2	63.90	64.40	-2	2,955	-0.07%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	1	64.30	63.00	-1	2,979	-0.03%
2018/08/16	1	61.30	1	60.40	62.50	0	3,013	0.00%
2018/08/14	1	58.50	1	60.00	61.00	0	2,934	0.00%
2018/08/13	1	58.90	7	58.30	60.10	-6	2,889	-0.21%
2018/08/09	0	0.00	1	59.90	59.10	-1	2,820	-0.04%
2018/08/02	1	60.10	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	61.00	60.70	-1	2,802	-0.04%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	63.80	0	0.00	61.80	1	2,872	0.03%
2018/07/27	0	0.00	1	65.50	65.00	-1	2,852	-0.04%
2018/07/26	2	64.50	0	0.00	64.20	2	2,901	0.07%
2018/07/25	1	65.00	0	0.00	65.00	1	3,045	0.03%
2018/07/20	0	0.00	4	66.55	67.30	-4	3,361	-0.12%
2018/07/19	3	65.10	0	0.00	65.00	3	3,421	0.09%
2018/07/18	2	65.85	0	0.00	66.40	2	3,464	0.06%
2018/07/16	2	66.10	2	67.20	66.90	0	3,442	0.00%
2018/07/13	1	67.40	5	66.32	67.10	-4	3,460	-0.12%
2018/07/12	1	63.80	1	64.10	64.10	0	3,410	0.00%
2018/07/11	1	64.30	1	63.30	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	63.00	63.40	-1	3,429	-0.03%
2018/07/09	1	61.00	0	0.00	61.00	1	3,434	0.03%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	1	63.40	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	1	60.90	61.10	-1	3,618	-0.03%
2018/06/29	2	60.35	1	60.90	59.80	1	3,624	0.03%
2018/06/27	0	0.00	1	61.20	61.00	-1	3,620	-0.03%
2018/06/26	0	0.00	1	61.20	62.20	-1	3,638	-0.03%
2018/06/21	0	0.00	2	61.30	62.40	-2	3,779	-0.05%
2018/06/20	0	0.00	1	60.40	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	1	61.10	61.10	-1	3,938	-0.03%
2018/06/15	0	0.00	3	62.43	62.70	-3	4,054	-0.07%
2018/06/13	3	62.83	1	63.20	62.00	2	4,232	0.05%
2018/06/11	1	62.80	2	63.60	62.50	-1	4,307	-0.02%
2018/06/08	4	63.85	2	65.10	63.50	2	4,410	0.05%
2018/06/07	1	64.20	2	65.50	64.20	-1	4,605	-0.02%
2018/06/06	4	64.00	2	64.20	64.00	2	4,744	0.04%
2018/06/05	3	65.47	4	66.08	64.60	-1	4,821	-0.02%
2018/06/04	1	64.00	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	62.90	5	65.04	64.30	-4	5,148	-0.08%
2018/05/31	1	63.40	2	62.95	63.40	-1	5,726	-0.02%
2018/05/30	2	62.80	1	62.40	62.30	1	6,196	0.02%
2018/05/29	2	64.45	0	0.00	63.80	2	6,348	0.03%
2018/05/28	4	64.63	1	64.10	64.00	3	6,402	0.05%
2018/05/25	1	66.10	7	66.09	66.10	-6	6,506	-0.09%
2018/05/24	0	0.00	2	62.20	63.00	-2	6,547	-0.03%
2018/05/23	3	61.97	0	0.00	61.20	3	6,644	0.05%
2018/05/22	0	0.00	1	62.80	62.80	-1	6,739	-0.01%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/18	3	63.07	0	0.00	62.50	3	7,111	0.04%
2018/05/17	2	64.80	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	65.40	0	0.00	66.00	1	7,551	0.01%
2018/05/15	1	65.90	1	65.90	65.90	0	7,680	0.00%
2018/05/14	1	65.10	1	66.40	66.50	0	7,920	0.00%
2018/05/11	9	67.24	4	68.00	65.50	5	8,085	0.06%
2018/05/10	0	0.00	1	67.50	67.50	-1	8,198	-0.01%
2018/05/09	1	66.30	0	0.00	66.30	1	8,402	0.01%
2018/05/08	4	67.18	3	66.87	67.40	1	8,699	0.01%
2018/05/07	4	68.45	6	68.55	68.10	-2	8,877	-0.02%
2018/05/04	2	66.50	1	68.90	66.50	1	9,589	0.01%
2018/05/03	2	66.30	7	67.63	68.40	-5	10,151	-0.05%
2018/05/02	2	66.75	0	0.00	66.60	2	10,875	0.02%
2018/04/30	4	64.40	6	67.58	67.00	-2	11,082	-0.02%
2018/04/27	23	58.56	15	58.95	62.00	8	10,952	0.07%
2018/04/26	1	59.70	18	59.82	59.70	-17	10,891	-0.16%
2018/04/25	11	60.35	11	60.51	60.00	0	10,922	0.00%
2018/04/24	1	65.10	1	65.20	65.10	0	10,906	0.00%
2018/04/23	0	0.00	5	66.48	67.00	-5	10,954	-0.05%
2018/04/19	0	0.00	6	67.92	68.80	-6	11,216	-0.05%
2018/04/18	3	65.47	1	67.10	65.20	2	11,206	0.02%
2018/04/17	1	66.30	3	67.10	66.40	-2	11,212	-0.02%
2018/04/16	1	66.80	1	67.50	66.80	0	11,251	0.00%
2018/04/13	3	65.43	1	65.60	65.00	2	11,315	0.02%
2018/04/12	0	0.00	1	66.80	66.00	-1	11,398	-0.01%
2018/04/11	10	66.96	3	65.23	65.70	7	11,398	0.06%
2018/04/10	1	70.00	0	0.00	70.00	1	11,276	0.01%
2018/04/09	0	0.00	12	70.46	70.20	-12	11,241	-0.11%
2018/04/03	1	70.00	1	70.00	70.10	0	11,266	0.00%
2018/04/02	1	69.80	1	70.00	70.00	0	11,248	0.00%
2018/03/31	1	69.50	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	69.70	0	0.00	69.70	1	11,285	0.01%
2018/03/28	2	69.70	1	69.30	69.30	1	11,411	0.01%
2018/03/27	1	71.30	2	71.15	70.90	-1	11,389	-0.01%
2018/03/26	6	70.17	1	70.90	69.50	5	11,401	0.04%
2018/03/23	3	70.00	4	69.40	71.00	-1	11,432	-0.01%
2018/03/22	1	72.30	1	72.00	72.00	0	11,569	0.00%
2018/03/21	7	75.26	6	75.60	73.50	1	11,517	0.01%
2018/03/20	1	73.70	1	74.50	74.00	0	11,444	0.00%
2018/03/19	1	72.20	3	73.43	73.80	-2	11,444	-0.02%
2018/03/16	2	71.75	2	73.05	71.70	0	11,405	0.00%
2018/03/15	2	72.90	2	72.60	73.00	0	11,464	0.00%
2018/03/14	1	71.20	4	71.80	72.60	-3	11,486	-0.03%
2018/03/13	5	72.40	11	72.01	73.20	-6	11,526	-0.05%
2018/03/12	6	70.35	5	70.26	69.10	1	11,502	0.01%
2018/03/09	5	72.64	8	71.86	71.00	-3	11,640	-0.03%
2018/03/08	6	75.42	4	76.30	74.60	2	11,780	0.02%
2018/03/07	9	76.03	2	78.20	73.80	7	11,676	0.06%
2018/03/06	20	78.41	24	78.68	77.50	-4	11,716	-0.03%
2018/03/05	34	74.17	19	73.94	75.40	15	11,460	0.13%
2018/03/02	4	67.50	2	68.10	68.60	2	11,349	0.02%
2018/03/01	5	66.62	1	66.80	66.70	4	11,392	0.04%
2018/02/27	3	67.43	11	67.71	67.90	-8	11,572	-0.07%
2018/02/26	17	67.82	3	67.47	66.20	14	11,445	0.12%
2018/02/23	4	69.90	15	70.34	68.60	-11	11,346	-0.10%
2018/02/22	4	69.20	2	70.20	68.80	2	11,322	0.02%
2018/02/21	3	70.40	5	71.40	71.10	-2	11,333	-0.02%
2018/02/12	7	67.10	7	67.79	66.20	0	11,211	0.00%
2018/02/09	6	66.77	5	67.70	68.20	1	11,239	0.01%
2018/02/08	20	70.86	10	69.99	69.10	10	11,150	0.09%
2018/02/07	0	0.00	3	73.73	74.90	-3	10,986	-0.03%
2018/02/06	6	67.50	1	67.60	68.10	5	10,953	0.05%
2018/02/05	6	74.10	2	75.35	74.00	4	10,852	0.04%
2018/02/02	3	78.30	3	78.63	78.10	0	10,763	0.00%
2018/02/01	21	79.79	8	79.69	77.90	13	10,709	0.12%
2018/01/31	4	78.75	21.3	79.01	81.80	-17.3	10,660	-0.16%
2018/01/30	11	80.81	5	81.34	79.80	6	10,623	0.06%
2018/01/29	15	79.75	45	79.16	82.80	-30	10,536	-0.28%
2018/01/26	44	74.61	32.2	73.08	75.90	11.8	9,824	0.12%
2018/01/25	50	70.49	39	70.66	69.00	11	9,269	0.12%
2018/01/24	18	67.03	25	67.16	68.30	-7	8,504	-0.08%
2018/01/23	1	63.30	0	0.00	62.10	1	8,168	0.01%
2018/01/22	9	62.77	1	63.00	63.50	8	8,143	0.10%
2018/01/19	11	62.66	0	0.00	61.70	11	8,102	0.14%
2018/01/18	9	63.21	3	64.07	63.50	6	8,028	0.07%
2018/01/17	4	63.78	3	63.17	62.70	1	7,988	0.01%
2018/01/16	4	62.70	8	62.19	63.50	-4	7,915	-0.05%
2018/01/15	1	60.80	4	60.73	60.80	-3	7,863	-0.04%
2018/01/12	1	55.10	5	56.66	57.20	-4	7,865	-0.05%
2018/01/11	5	54.90	0	0.00	54.70	5	7,853	0.06%
2018/01/10	1.6	56.75	5	56.46	56.00	-3.4	7,798	-0.04%
2018/01/09	2	58.05	0	0.00	58.30	2	7,737	0.03%
2018/01/08	0	0.00	6	59.92	60.00	-6	7,653	-0.08%
2018/01/05	1	58.90	0	0.00	58.50	1	7,547	0.01%
2018/01/04	6	59.78	1	60.60	59.70	5	7,531	0.07%
2018/01/03	1	60.30	3	59.40	60.30	-2	7,503	-0.03%
2018/01/02	2	56.50	2	56.75	57.30	0	7,443	0.00%