智原 (3035)-群益金鼎-竹南券商分點個股進出

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
304.0
漲跌
▲26.5
漲幅
+9.55%
成交量
27,751張
產業
上市半導體類股
1460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

智原 (3035)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	15.1	294.96	8.2	294.20	304.00	6.9	7,264	0.09%
2024/05/27	2	277.50	4.3	280.13	277.50	-2.3	6,974	-0.03%
2024/05/24	3	276.66	5	279.80	275.50	-2	7,073	-0.03%
2024/05/23	3.5	272.92	1	272.50	272.50	2.5	7,128	0.03%
2024/05/22	4	277.50	5	277.70	277.50	-1	7,314	-0.01%
2024/05/21	3.1	278.68	2	279.50	277.00	1.1	7,563	0.01%
2024/05/20	2	279.00	6	281.58	280.50	-4	8,079	-0.05%
2024/05/17	0	0.00	1	277.00	277.00	-1	8,352	-0.01%
2024/05/16	1.2	278.58	2	278.26	278.50	-0.8	8,603	-0.01%
2024/05/15	7.2	275.03	1	272.75	272.50	6.2	8,787	0.07%
2024/05/14	2	275.00	9.1	277.73	279.00	-7.1	9,059	-0.08%
2024/05/13	0.1	273.05	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	7.2	270.86	3.2	273.52	273.00	4	9,396	0.04%
2024/05/09	5.3	281.21	2	280.25	276.50	3.3	9,548	0.03%
2024/05/08	2.3	281.75	0	0.00	282.00	2.3	9,612	0.02%
2024/05/07	3.1	282.40	0	0.00	281.00	3.1	9,742	0.03%
2024/05/06	1.2	292.28	2	293.25	285.00	-0.8	9,809	-0.01%
2024/05/03	9.1	291.86	8	291.06	289.00	1.1	9,974	0.01%
2024/05/02	5	289.80	6	291.42	288.50	-1	10,181	-0.01%
2024/04/30	4	299.38	1	296.01	294.00	3	10,399	0.03%
2024/04/29	9	299.78	8	299.19	297.50	1	10,499	0.01%
2024/04/26	9	292.18	17	292.56	295.50	-8	10,648	-0.07%
2024/04/25	11	283.04	6.1	282.54	279.00	4.9	10,729	0.05%
2024/04/24	17.1	295.50	8	294.75	294.50	9.1	10,820	0.08%
2024/04/23	7	291.79	7	294.00	295.00	0	11,021	0.00%
2024/04/22	8	300.00	8	295.56	290.00	0	11,541	0.00%
2024/04/19	11.1	314.52	8	316.50	306.00	3.1	11,660	0.03%
2024/04/18	4.1	319.35	5	319.10	322.00	-0.9	12,058	-0.01%
2024/04/17	6	316.25	6	317.33	314.00	0	12,758	0.00%
2024/04/16	7	314.07	5	316.90	313.00	2	12,920	0.02%
2024/04/15	1.1	319.64	2	313.75	312.50	-0.9	13,093	-0.01%
2024/04/12	3.1	318.65	2	318.25	323.00	1.1	13,337	0.01%
2024/04/11	6	321.25	2	321.75	318.50	4	13,637	0.03%
2024/04/10	2	330.50	2	329.75	329.00	0	13,758	0.00%
2024/04/09	4	331.75	1	335.50	329.00	3	14,098	0.02%
2024/04/08	4.5	340.32	1	341.00	338.00	3.5	14,140	0.03%
2024/04/03	3	341.00	2	341.75	345.00	1	14,171	0.01%
2024/04/02	2	351.00	1.2	348.17	347.50	0.8	14,312	0.01%
2024/04/01	3	349.50	3	350.17	349.00	0	14,392	0.00%
2024/03/29	2	340.25	10	345.15	344.00	-8	14,472	-0.06%
2024/03/27	0	340.25	0	0.00	338.00	0	14,643	0.00%
2024/03/26	8.6	343.14	0	0.00	339.50	8.6	14,942	0.06%
2024/03/25	2.2	353.36	3	353.33	349.00	-0.8	15,108	-0.01%
2024/03/22	1	349.50	3.9	351.16	351.50	-2.9	15,234	-0.02%
2024/03/21	11.1	348.95	10	345.80	345.50	1.1	15,435	0.01%
2024/03/20	5	352.20	7	351.21	347.50	-2	15,647	-0.01%
2024/03/19	6.2	348.94	3	354.33	350.00	3.2	15,930	0.02%
2024/03/18	4	354.63	1	352.50	359.00	3	16,292	0.02%
2024/03/15	9	359.56	4	359.25	354.50	5	16,844	0.03%
2024/03/14	7.1	356.35	14	360.00	362.00	-6.9	16,946	-0.04%
2024/03/13	19	349.26	2.1	345.62	345.00	16.9	17,056	0.10%
2024/03/12	5	364.90	3	365.00	361.50	2	17,194	0.01%
2024/03/11	3	368.99	3	366.33	363.00	0	17,407	0.00%
2024/03/08	24	366.63	1	379.00	362.50	23	17,626	0.13%
2024/03/07	8.2	384.47	2	379.50	375.00	6.2	17,877	0.03%
2024/03/06	3.1	386.69	4	388.25	392.00	-1	18,100	-0.01%
2024/03/05	3	404.83	1	409.00	401.00	2	18,356	0.01%
2024/03/04	3	405.33	10	408.10	403.00	-7	18,934	-0.04%
2024/03/01	4.1	398.03	10	398.70	398.50	-6	19,232	-0.03%
2024/02/29	4.1	387.56	5	385.60	387.00	-0.9	19,198	0.00%
2024/02/27	7	384.21	7	383.79	382.00	0	19,253	0.00%
2024/02/26	7.1	381.58	1	381.50	380.00	6.1	19,419	0.03%
2024/02/23	2	387.25	2	387.50	386.00	0	19,620	0.00%
2024/02/22	8	385.75	5	386.70	382.00	3	19,604	0.02%
2024/02/21	24.1	386.93	9	381.11	380.00	15.1	19,883	0.08%
2024/02/20	16.1	406.17	7	408.07	400.00	9.1	19,888	0.05%
2024/02/19	8.2	425.45	5	426.80	415.00	3.2	19,708	0.02%
2024/02/16	2.1	446.34	1.1	454.50	441.50	0.9	19,710	0.00%
2024/02/15	3.1	450.77	4.1	448.61	455.00	-1	19,626	-0.01%
2024/02/05	3	421.50	3	423.67	418.00	0	19,452	0.00%
2024/02/02	5	422.00	13	425.12	421.00	-8	19,498	-0.04%
2024/02/01	4.1	418.22	3	413.33	411.00	1.1	19,353	0.01%
2024/01/31	8.1	420.49	1.3	423.17	416.50	6.8	19,344	0.03%
2024/01/30	4	422.63	4	426.00	430.00	0	19,350	0.00%
2024/01/29	4	421.50	8	418.75	420.50	-4	19,371	-0.02%
2024/01/26	4	429.75	4	426.75	422.00	0	19,472	0.00%
2024/01/25	2	437.25	3	436.33	439.50	-1	19,553	-0.01%
2024/01/24	2	427.00	18	428.14	429.00	-16	19,605	-0.08%
2024/01/23	2	440.75	2	443.00	437.00	0	19,739	0.00%
2024/01/22	3	445.33	9	442.33	448.00	-6	19,787	-0.03%
2024/01/19	7	435.64	6	435.00	430.00	1	19,771	0.01%
2024/01/18	4	420.13	8	422.06	423.50	-4	19,624	-0.02%
2024/01/17	8	433.50	5.1	432.39	428.00	2.9	19,804	0.01%
2024/01/16	36.4	426.11	17	427.35	429.50	19.4	19,718	0.10%
2024/01/15	3	417.50	1	423.00	411.50	2	19,409	0.01%
2024/01/12	13	421.73	10	420.95	421.50	3	19,403	0.02%
2024/01/11	11	403.68	16	405.63	422.50	-5	19,203	-0.03%
2024/01/10	3	381.00	6	382.42	387.00	-3	18,815	-0.02%
2024/01/09	8	379.88	8	380.44	375.50	0	19,198	0.00%
2024/01/08	4	378.88	5	384.20	377.00	-1	19,208	-0.01%
2024/01/05	6	378.42	5.1	378.77	384.00	1	19,186	0.00%
2024/01/04	3	368.50	4	370.75	372.00	-1	19,117	-0.01%
2024/01/03	7	362.71	29.1	369.18	373.00	-22.1	19,381	-0.11%
2024/01/02	4	355.75	7	357.43	360.00	-3	19,188	-0.02%
2023/12/29	6	355.33	2	356.00	357.00	4	19,396	0.02%
2023/12/28	9	354.72	3	361.50	354.50	6	19,425	0.03%
2023/12/27	4	360.50	4	361.63	362.50	0	19,385	0.00%
2023/12/26	4	365.13	4	360.63	361.00	0	19,483	0.00%
2023/12/25	2	360.25	3	359.83	357.00	-1	19,539	-0.01%
2023/12/22	3	356.67	4	356.50	358.00	-1	19,741	-0.01%
2023/12/21	15	354.03	3	352.00	350.50	12	19,791	0.06%
2023/12/20	6.1	371.55	2	370.75	365.50	4.1	19,736	0.02%
2023/12/19	3	368.67	6	371.42	373.50	-3	19,880	-0.02%
2023/12/18	6	368.33	6.1	370.02	367.00	-0.1	20,079	0.00%
2023/12/15	9	369.56	3	363.83	361.00	6	20,106	0.03%
2023/12/14	8	372.13	5.1	374.18	369.00	2.9	20,167	0.01%
2023/12/13	11.1	372.04	6	371.42	368.00	5.1	20,049	0.03%
2023/12/12	3	379.83	13	377.92	382.50	-10	20,136	-0.05%
2023/12/11	4	367.13	11	368.18	361.50	-7	19,961	-0.04%
2023/12/08	8	362.88	7	365.36	370.00	1	20,159	0.00%
2023/12/07	5	359.90	5	359.50	357.50	0	20,283	0.00%
2023/12/06	10	370.25	6	365.17	361.50	4	20,444	0.02%
2023/12/05	10	369.85	3	368.50	363.50	7	20,557	0.03%
2023/12/04	14	384.50	6	382.67	380.00	8	20,635	0.04%
2023/12/01	8	389.13	16	389.59	391.00	-8	20,733	-0.04%
2023/11/30	4	383.25	4	384.00	385.50	0	20,695	0.00%
2023/11/29	11	370.05	13.1	370.96	380.00	-2.1	20,458	-0.01%
2023/11/28	3	350.83	15.1	350.93	361.00	-12.1	20,092	-0.06%
2023/11/27	8.2	336.25	0	0.00	331.00	8.2	19,840	0.04%
2023/11/24	0	0.00	1.1	342.86	344.00	-1.1	20,119	-0.01%
2023/11/23	4.1	340.34	11	335.18	336.00	-6.9	20,142	-0.03%
2023/11/22	6	350.00	9.2	348.41	346.00	-3.2	20,082	-0.02%
2023/11/21	4	345.63	4	344.63	342.50	0	20,170	0.00%
2023/11/20	24.1	357.09	9.1	349.57	345.00	15	20,428	0.07%
2023/11/17	7	337.14	16	341.78	351.00	-9	20,281	-0.04%
2023/11/16	1	323.00	1	319.50	319.50	0	20,030	0.00%
2023/11/15	21	330.67	19	326.66	320.50	2	20,265	0.01%
2023/11/14	8	332.50	4	334.00	331.00	4	20,648	0.02%
2023/11/13	1	335.50	4.2	334.31	334.00	-3.2	21,080	-0.01%
2023/11/10	6	330.08	7	327.86	323.50	-1	21,400	0.00%
2023/11/09	8	330.94	8	331.63	333.50	0	21,561	0.00%
2023/11/08	13	332.92	19	330.89	335.50	-6	21,750	-0.03%
2023/11/07	5	326.20	5	328.10	328.50	0	21,883	0.00%
2023/11/06	4.1	329.04	5	330.60	332.00	-0.9	21,808	0.00%
2023/11/03	8	324.31	7	326.93	322.00	1	21,652	0.00%
2023/11/02	6	317.00	12	317.08	324.00	-6	21,438	-0.03%
2023/11/01	9.1	302.83	12	301.75	302.50	-2.9	21,213	-0.01%
2023/10/31	20	314.30	5	318.00	302.00	15	21,011	0.07%
2023/10/30	2	314.25	7	315.86	326.00	-5	20,706	-0.02%
2023/10/27	5	312.80	3	310.67	308.50	2	20,545	0.01%
2023/10/26	4	319.00	3	319.33	318.00	1	20,428	0.00%
2023/10/25	14.1	331.00	10	328.40	325.00	4.1	20,272	0.02%
2023/10/24	4	338.38	23	332.74	339.50	-19	20,005	-0.09%
2023/10/23	2	334.00	1	340.00	338.50	1	19,784	0.01%
2023/10/20	8	334.69	5	335.90	334.50	3	19,531	0.02%
2023/10/19	31.2	346.37	11	342.86	343.00	20.2	19,944	0.10%
2023/10/18	5.1	350.56	5	353.40	351.00	0.1	20,269	0.00%
2023/10/17	12.2	357.60	12.6	357.39	352.50	-0.4	20,249	0.00%
2023/10/16	5.1	347.03	8.2	344.51	350.00	-3.1	20,262	-0.02%
2023/10/13	5	338.20	3	340.17	343.00	2	20,547	0.01%
2023/10/12	1	343.00	17	340.50	345.00	-16	20,918	-0.08%
2023/10/11	7	334.29	8.4	338.30	331.00	-1.4	21,100	-0.01%
2023/10/06	4.3	318.11	5	321.10	323.00	-0.8	21,221	0.00%
2023/10/05	3	316.67	19	316.92	321.00	-16	21,269	-0.08%
2023/10/04	2	299.50	0	0.00	303.00	2	21,347	0.01%
2023/10/03	11.1	308.39	2	303.75	304.00	9.1	21,588	0.04%
2023/10/02	4	314.38	11.1	315.14	312.50	-7.1	21,981	-0.03%
2023/09/28	7.1	309.55	2	306.25	306.00	5.1	22,153	0.02%
2023/09/27	5	302.20	4	302.50	306.00	1	22,691	0.00%
2023/09/26	7	308.86	10	308.30	303.00	-3	22,997	-0.01%
2023/09/25	3	309.17	9	312.33	309.50	-6	23,198	-0.03%
2023/09/22	8	300.56	4	304.75	304.50	4	23,162	0.02%
2023/09/21	19	299.32	5	297.70	298.00	14	23,315	0.06%
2023/09/20	6	319.67	4.2	316.48	315.50	1.8	23,080	0.01%
2023/09/19	10	330.25	4	323.25	322.50	6	23,122	0.03%
2023/09/18	6	340.00	7	344.07	344.50	-1	23,117	0.00%
2023/09/15	17.2	347.26	7.2	355.90	338.00	10	23,086	0.04%
2023/09/14	34	357.79	88.6	355.49	356.50	-54.6	22,723	-0.24%
2023/09/13	24	336.63	25	337.42	348.00	-1	22,482	0.00%
2023/09/12	19.2	345.55	11	344.91	325.50	8.2	22,316	0.04%
2023/09/11	61	352.35	11	353.91	346.50	50	22,193	0.23%
2023/09/08	12.2	360.00	4	361.75	360.00	8.2	21,987	0.04%
2023/09/07	12	366.38	10	366.76	369.50	2	21,976	0.01%
2023/09/06	9	364.78	18.2	363.52	367.00	-9.2	21,685	-0.04%
2023/09/05	4	350.63	11.1	351.10	357.00	-7.1	21,301	-0.03%
2023/09/04	10.1	342.47	16.1	341.45	345.00	-6	21,044	-0.03%
2023/09/01	67.3	347.80	62.1	352.87	335.00	5.2	20,849	0.02%
2023/08/31	8	344.00	11	344.86	345.00	-3	20,501	-0.01%
2023/08/30	14.1	347.90	28.1	346.85	342.00	-14	20,321	-0.07%
2023/08/29	9.1	333.95	7	339.43	335.50	2.1	19,928	0.01%
2023/08/28	20	331.85	17	334.35	335.00	3	19,742	0.02%
2023/08/25	32	333.50	28	337.52	334.00	4	19,539	0.02%
2023/08/24	52.1	339.35	159	345.91	333.00	-107	19,248	-0.56%	大賣/鉅額交易
2023/08/23	31	337.32	21	338.26	340.50	10	19,019	0.05%
2023/08/22	18	345.11	19.3	346.39	341.00	-1.3	18,776	-0.01%
2023/08/21	139	343.02	20.2	338.18	335.50	118.8	18,741	0.63%	大買/鉅額交易
2023/08/18	19.4	334.52	17.1	339.80	328.00	2.3	18,462	0.01%
2023/08/17	6.1	358.00	4	357.63	357.00	2.1	17,899	0.01%
2023/08/16	11.1	335.81	10	334.90	341.00	1.1	17,419	0.01%
2023/08/15	8	324.69	12.1	327.43	334.00	-4.1	17,012	-0.02%
2023/08/14	5	302.80	8	300.06	304.00	-3	16,725	-0.02%
2023/08/11	5	295.20	7	296.43	293.50	-2	16,465	-0.01%
2023/08/10	7	280.57	7	291.71	280.00	0	16,235	0.00%
2023/08/09	0	0.00	2	302.75	301.00	-2	16,253	-0.01%
2023/08/08	2.2	291.05	11	297.86	295.50	-8.8	16,287	-0.05%
2023/08/07	1.1	294.45	5.1	304.41	307.50	-4	16,315	-0.02%
2023/08/04	5.1	276.42	5.2	267.23	281.50	-0.1	16,299	0.00%
2023/08/02	4.1	288.04	5.1	308.04	281.00	-1	16,296	-0.01%
2023/08/01	0.1	320.50	5.5	323.45	312.00	-5.4	16,305	-0.03%
2023/07/31	4.3	324.86	12	312.42	326.00	-7.8	16,364	-0.05%
2023/07/28	2	316.00	16	316.53	319.50	-14	16,321	-0.09%
2023/07/27	3	323.00	10	316.90	331.00	-7	16,358	-0.04%
2023/07/26	1	349.90	1	340.00	340.00	0	16,321	0.00%
2023/07/25	9	384.28	0	0.00	377.50	9	16,440	0.05%
2023/07/24	27	385.06	65.2	390.73	377.50	-38.2	16,601	-0.23%
2023/07/21	8.1	370.35	9.2	367.33	379.50	-1.1	16,376	-0.01%
2023/07/20	40.1	342.08	6	337.08	345.00	34.1	15,962	0.21%
2023/07/19	7	330.58	6.1	334.76	329.00	0.9	15,782	0.01%
2023/07/18	25	316.48	17	316.59	314.00	8	15,305	0.05%
2023/07/17	51	310.50	8	318.00	319.00	43	14,809	0.29%
2023/07/14	10	285.90	161.2	277.21	295.00	-151.2	14,264	-1.06%	大賣/鉅額交易
2023/07/13	156	272.19	9	272.94	268.50	147	13,808	1.06%	大買/鉅額交易
2023/07/12	3.1	260.16	2	261.25	260.50	1.1	13,253	0.01%
2023/07/11	6	264.58	9	263.61	262.00	-3	13,097	-0.02%
2023/07/10	4	252.88	5	251.00	253.50	-1	12,812	-0.01%
2023/07/07	17	243.18	22.2	246.27	244.50	-5.2	12,591	-0.04%
2023/07/06	10	257.65	7	256.79	253.50	3	12,163	0.02%
2023/07/05	9	256.06	8.1	253.93	255.50	0.9	11,910	0.01%
2023/07/04	3.1	244.23	3	243.17	250.50	0.1	11,417	0.00%
2023/07/03	9	224.89	27.2	223.19	228.00	-18.2	11,054	-0.16%
2023/06/30	2	212.25	12.8	209.66	211.00	-10.8	10,835	-0.10%
2023/06/29	13	211.42	9	209.44	210.00	4	10,851	0.04%
2023/06/28	5	201.70	7	202.57	201.00	-2	10,717	-0.02%
2023/06/27	4.1	202.09	5	203.10	198.00	-0.9	11,051	-0.01%
2023/06/26	4	201.38	6	203.75	202.00	-2	11,102	-0.02%
2023/06/21	0	0.00	3.1	196.52	199.00	-3.1	11,496	-0.03%
2023/06/20	8	197.75	6	196.58	196.00	2	11,548	0.02%
2023/06/19	1	197.00	2.1	197.71	196.50	-1.1	11,706	-0.01%
2023/06/16	4	193.63	5	193.89	193.00	-1	11,603	-0.01%
2023/06/15	4	189.75	8	189.94	190.00	-4	11,553	-0.03%
2023/06/14	6.1	187.97	7	186.29	186.00	-0.9	11,600	-0.01%
2023/06/13	5	184.10	13.6	184.88	187.50	-8.6	11,641	-0.07%
2023/06/12	0	0.00	3	175.83	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	8	172.81	173.50	-8	11,537	-0.07%
2023/06/08	5.4	168.54	2	168.50	168.50	3.4	11,624	0.03%
2023/06/07	2.1	170.76	1	171.50	172.00	1.1	11,779	0.01%
2023/06/06	4.3	171.01	2	170.50	170.50	2.3	12,282	0.02%
2023/06/05	2	173.00	1	173.00	173.00	1	12,355	0.01%
2023/06/02	4.2	173.12	5	173.10	172.00	-0.8	12,416	-0.01%
2023/06/01	2	170.50	4	171.38	173.00	-2	12,476	-0.02%
2023/05/31	2	171.50	1	173.00	171.50	1	12,750	0.01%
2023/05/30	4	171.63	2	172.00	172.50	2	12,802	0.02%
2023/05/29	21	174.55	25.1	174.48	173.50	-4.1	12,820	-0.03%
2023/05/26	3	169.67	20	169.00	168.50	-17	12,907	-0.13%
2023/05/25	3	174.17	9	172.89	170.50	-6	13,281	-0.05%
2023/05/24	8.1	167.56	3	167.00	167.00	5.1	13,602	0.04%
2023/05/23	0	0.00	6	172.25	171.00	-6	13,714	-0.04%
2023/05/22	17	168.68	11	168.95	168.50	6	13,833	0.04%
2023/05/19	1	169.50	7	170.21	172.00	-6	13,863	-0.04%
2023/05/18	2	167.50	4.4	167.66	167.50	-2.4	13,979	-0.02%
2023/05/17	4	164.75	4	165.13	166.50	0	14,073	0.00%
2023/05/16	4.1	163.75	3	163.83	162.00	1.1	14,134	0.01%
2023/05/15	21.3	163.71	21	163.02	164.50	0.3	14,162	0.00%
2023/05/12	1.2	165.00	0	0.00	167.00	1.2	14,331	0.01%
2023/05/11	40.3	169.09	41	165.29	164.50	-0.8	14,585	-0.01%
2023/05/10	3.1	169.16	6	169.42	169.50	-3	15,086	-0.02%
2023/05/09	22	167.39	25	167.98	168.00	-3	15,223	-0.02%
2023/05/08	6.3	169.86	7	171.86	168.50	-0.8	15,458	0.00%
2023/05/05	21.1	169.26	24	169.56	170.00	-3	16,178	-0.02%
2023/05/04	14	166.86	12	167.83	169.00	2	16,439	0.01%
2023/05/03	25	166.96	22	166.00	166.00	3	16,616	0.02%
2023/05/02	8.1	166.05	19	168.92	170.00	-10.9	16,586	-0.07%
2023/04/28	6	164.08	2	163.25	164.00	4	16,619	0.02%
2023/04/27	11.1	161.80	17	160.65	160.00	-5.9	16,470	-0.04%
2023/04/26	31.1	160.88	7	157.79	158.50	24.1	16,309	0.15%
2023/04/25	9.1	174.04	10	168.95	171.00	-1	15,999	-0.01%
2023/04/24	17	180.71	14	176.54	177.00	3	15,830	0.02%
2023/04/21	8.1	188.05	3	186.50	184.50	5.1	15,754	0.03%
2023/04/20	13	187.27	3	189.00	191.00	10	15,770	0.06%
2023/04/19	12.3	189.39	3.1	189.60	188.50	9.2	15,884	0.06%
2023/04/18	11	195.14	13	192.69	191.50	-2	15,912	-0.01%
2023/04/17	1	193.00	10	193.50	194.50	-9	15,967	-0.06%
2023/04/14	11	193.64	3	193.83	194.50	8	16,057	0.05%
2023/04/13	7	193.00	3	192.50	192.00	4	16,143	0.02%
2023/04/12	12	195.88	3	197.00	196.50	9	16,172	0.06%
2023/04/11	7	198.57	5.5	197.50	197.50	1.5	16,198	0.01%
2023/04/10	6	200.67	10	200.00	199.50	-4	16,385	-0.02%
2023/04/07	18.2	201.48	13	201.62	200.00	5.2	16,361	0.03%
2023/04/06	14	197.11	22	199.20	201.00	-8	16,255	-0.05%
2023/03/31	7	192.93	11	194.00	196.50	-4	16,126	-0.02%
2023/03/30	10	191.05	6	192.00	193.00	4	16,015	0.02%
2023/03/29	18	192.14	3.2	190.22	189.00	14.8	15,899	0.09%
2023/03/28	15	198.80	7	198.43	195.50	8	15,737	0.05%
2023/03/27	26	213.46	13	214.58	209.00	13	15,297	0.08%
2023/03/24	9	212.67	15.4	214.33	215.50	-6.4	15,057	-0.04%
2023/03/23	3	200.83	4	200.63	198.50	-1	14,498	-0.01%
2023/03/22	3	200.33	8.5	199.88	200.50	-5.5	14,533	-0.04%
2023/03/21	3	192.67	2	192.25	192.00	1	14,315	0.01%
2023/03/20	9	196.67	3	191.83	191.00	6	14,384	0.04%
2023/03/17	29	193.67	32	193.22	194.50	-3	14,410	-0.02%
2023/03/16	13	187.69	12	188.08	188.00	1	14,186	0.01%
2023/03/15	18	192.11	29	191.74	190.50	-11	14,175	-0.08%
2023/03/14	3	185.83	3	185.83	187.50	0	14,093	0.00%
2023/03/13	6	185.58	6	186.25	186.50	0	14,174	0.00%
2023/03/10	17.2	189.76	12	186.67	187.00	5.2	14,176	0.04%
2023/03/09	33	196.76	47	198.96	194.00	-14	14,405	-0.10%
2023/03/08	10	187.80	9	187.78	191.00	1	13,983	0.01%
2023/03/07	18	189.19	20	187.75	187.50	-2	13,967	-0.01%
2023/03/06	24	190.65	18	190.83	189.50	6	13,998	0.04%
2023/03/03	20.3	191.13	27	191.89	188.50	-6.7	14,115	-0.05%
2023/03/02	15	186.83	11	186.00	186.00	4	14,220	0.03%
2023/03/01	13	185.69	9	185.67	186.00	4	14,266	0.03%
2023/02/24	8	189.19	8	188.50	185.50	0	14,319	0.00%
2023/02/23	14	186.39	31	187.29	188.50	-17	14,153	-0.12%
2023/02/22	33.1	185.49	5	185.30	181.00	28.1	14,009	0.20%
2023/02/21	6	197.33	6	198.67	200.50	0	13,748	0.00%
2023/02/20	4	199.00	4	199.13	195.00	0	13,831	0.00%
2023/02/17	1	196.00	1	198.00	196.50	0	14,067	0.00%
2023/02/16	6	194.33	9	197.56	200.50	-3	14,445	-0.02%
2023/02/15	2	190.75	2	192.75	193.00	0	14,704	0.00%
2023/02/14	2	194.25	1	196.50	192.00	1	14,749	0.01%
2023/02/13	4	191.88	4	193.63	193.50	0	15,074	0.00%
2023/02/10	8	194.25	3	194.50	193.50	5	15,370	0.03%
2023/02/09	8	199.31	6	199.92	198.50	2	15,653	0.01%
2023/02/08	8	200.13	8	199.88	199.00	0	15,573	0.00%
2023/02/07	7	189.14	7	190.57	191.50	0	15,221	0.00%
2023/02/06	8	191.31	6	191.83	190.00	2	15,323	0.01%
2023/02/03	18	191.83	21	191.50	194.50	-3	15,369	-0.02%
2023/02/02	5	182.10	10.1	182.43	184.00	-5.1	14,907	-0.03%
2023/02/01	2	178.00	2	174.25	175.50	0	15,396	0.00%
2023/01/31	0	0.00	6	168.25	169.50	-6	15,627	-0.04%
2023/01/30	3	166.00	16	167.75	168.50	-13	16,331	-0.08%
2023/01/17	4	159.00	2	159.25	160.00	2	17,101	0.01%
2023/01/16	8	159.88	3	159.33	159.50	5	17,567	0.03%
2023/01/13	3	158.17	3	159.33	157.50	0	17,880	0.00%
2023/01/12	3	160.67	9	159.94	160.00	-6	18,323	-0.03%
2023/01/11	9	157.22	6	160.17	161.00	3	18,752	0.02%
2023/01/10	3	158.17	5	159.50	160.00	-2	19,182	-0.01%
2023/01/09	7	158.14	12	157.00	158.50	-5	19,639	-0.03%
2023/01/06	13	150.46	13	150.00	151.00	0	19,950	0.00%
2023/01/05	5	149.90	4	148.38	147.00	1	20,375	0.00%
2023/01/04	1	146.50	2	148.75	149.00	-1	20,876	0.00%
2023/01/03	3	144.50	13	146.00	147.00	-10	21,203	-0.05%
2022/12/30	13	145.19	8	143.31	142.50	5	21,448	0.02%
2022/12/29	17	144.68	17	144.79	145.50	0	21,795	0.00%
2022/12/28	20	149.30	7	148.00	145.00	13	22,145	0.06%
2022/12/27	17	153.79	22	154.39	156.50	-5	22,266	-0.02%
2022/12/26	14	153.71	4	154.25	152.00	10	22,770	0.04%
2022/12/23	2	158.50	3	157.67	159.00	-1	23,323	0.00%
2022/12/22	3	158.50	2	159.25	158.00	1	23,747	0.00%
2022/12/21	4	159.38	4	158.50	157.50	0	24,226	0.00%
2022/12/20	14.1	159.28	9	160.56	156.00	5.1	24,661	0.02%
2022/12/19	3	160.84	1	164.50	165.00	2	25,021	0.01%
2022/12/16	9.1	166.06	5	165.30	165.00	4.1	25,528	0.02%
2022/12/15	12	172.04	11	171.09	171.50	1	25,759	0.00%
2022/12/14	6	167.42	15.1	170.88	173.00	-9.1	25,800	-0.04%
2022/12/13	3	166.00	4	164.75	164.00	-1	25,794	0.00%
2022/12/12	4	164.25	3	163.50	164.00	1	25,943	0.00%
2022/12/09	20	169.85	18	169.61	168.50	2	26,462	0.01%
2022/12/08	5	168.70	1	167.00	167.00	4	26,667	0.02%
2022/12/07	10	170.80	7	172.07	170.00	3	26,854	0.01%
2022/12/06	3	175.83	3.1	175.65	175.50	-0.1	26,928	0.00%
2022/12/05	2	181.00	2.1	179.97	178.00	-0.1	27,113	0.00%
2022/12/02	4	177.13	9	177.11	176.50	-5	27,347	-0.02%
2022/12/01	4	177.25	10.1	177.99	175.50	-6.1	27,536	-0.02%
2022/11/30	4	169.00	7	168.29	168.50	-3	27,497	-0.01%
2022/11/29	4	166.63	5	165.70	165.50	-1	27,732	0.00%
2022/11/28	18	166.53	21	167.24	168.50	-3	28,144	-0.01%
2022/11/25	14	169.86	13	169.69	167.50	1	28,344	0.00%
2022/11/24	11	171.09	14	172.25	172.00	-3	28,350	-0.01%
2022/11/23	5	167.40	4	165.50	163.50	1	28,343	0.00%
2022/11/22	9	161.22	9	162.28	166.50	0	28,707	0.00%
2022/11/21	8	166.63	4	166.25	164.00	4	29,182	0.01%
2022/11/18	17	169.47	12	168.50	166.00	5	29,702	0.02%
2022/11/17	4	167.88	6	168.75	170.50	-2	29,817	-0.01%
2022/11/16	12	167.00	12	165.96	167.00	0	30,017	0.00%
2022/11/15	14	165.93	19	166.47	167.00	-5	30,214	-0.02%
2022/11/14	6	160.58	29.1	163.22	163.50	-23.1	30,634	-0.08%
2022/11/11	3	162.50	9	159.56	156.50	-6	31,097	-0.02%
2022/11/10	10	150.15	8	149.81	150.50	2	30,971	0.01%
2022/11/09	14	150.54	19	151.18	150.50	-5	31,293	-0.02%
2022/11/08	7	149.79	6	151.08	147.00	1	31,812	0.00%
2022/11/07	15	146.57	18	147.83	149.00	-3	32,171	-0.01%
2022/11/04	13	143.23	10	142.15	142.50	3	31,967	0.01%
2022/11/03	10	144.55	9	144.56	144.00	1	31,985	0.00%
2022/11/02	14	145.64	17	146.21	145.50	-3	32,066	-0.01%
2022/11/01	14	144.89	18	145.58	146.50	-4	32,164	-0.01%
2022/10/31	12	143.25	11	142.41	142.00	1	32,256	0.00%
2022/10/28	24	141.35	29	142.10	139.50	-5	32,356	-0.02%
2022/10/27	7	136.07	11	137.50	138.00	-4	31,865	-0.01%
2022/10/26	25	135.52	16	136.34	133.50	9	31,835	0.03%
2022/10/25	21	133.86	18	133.94	139.50	3	31,506	0.01%
2022/10/24	3	133.33	14	133.89	134.50	-11	31,060	-0.04%
2022/10/21	21	125.43	20	123.78	122.50	1	31,495	0.00%
2022/10/20	5	123.20	7	124.93	127.00	-2	32,320	-0.01%
2022/10/19	24	130.06	17	130.35	125.00	7	32,200	0.02%
2022/10/18	19	131.18	17	129.85	130.50	2	32,249	0.01%
2022/10/17	14	129.86	17	128.94	131.50	-3	32,783	-0.01%
2022/10/14	8	124.13	14	127.75	130.00	-6	33,031	-0.02%
2022/10/13	14	122.61	23	122.83	118.50	-9	33,153	-0.03%
2022/10/12	15	122.43	13	122.85	122.00	2	33,056	0.01%
2022/10/11	9	129.56	8	127.38	127.00	1	33,018	0.00%
2022/10/07	15	137.33	9	139.39	136.50	6	32,849	0.02%
2022/10/06	8	136.94	17	138.15	140.00	-9	32,872	-0.03%
2022/10/05	18	135.89	9	138.61	133.50	9	32,704	0.03%
2022/10/04	13	137.62	12	139.04	137.50	1	32,381	0.00%
2022/10/03	9.1	135.54	10	137.80	135.50	-0.9	32,180	0.00%
2022/09/30	39	129.59	48	128.83	134.00	-9	32,572	-0.03%
2022/09/29	17	131.20	16	130.47	127.00	1	32,663	0.00%
2022/09/28	10	131.85	9	130.61	127.50	1	32,739	0.00%
2022/09/27	26	135.96	27	135.46	134.50	-1	32,704	0.00%
2022/09/26	31	137.49	8	137.81	136.00	23	32,637	0.07%
2022/09/23	23	150.76	15	149.37	145.50	8	32,650	0.02%
2022/09/22	11	150.50	9	150.94	156.00	2	32,479	0.01%
2022/09/21	7	152.36	12	152.38	152.50	-5	32,515	-0.02%
2022/09/20	22	153.11	21	153.00	152.00	1	32,776	0.00%
2022/09/19	2.1	153.81	4	154.25	152.50	-1.9	32,932	-0.01%
2022/09/16	18	156.53	8	155.69	153.50	10	33,125	0.03%
2022/09/15	16	165.37	9	162.89	161.00	7	33,151	0.02%
2022/09/14	6	168.83	2	169.25	169.50	4	33,183	0.01%
2022/09/13	12	176.38	15	176.20	176.00	-3	33,222	-0.01%
2022/09/12	20	177.73	21	174.29	173.00	-1	33,278	0.00%
2022/09/08	7	173.93	2	174.50	175.50	5	33,482	0.01%
2022/09/07	4	174.50	5	176.60	176.00	-1	33,488	0.00%
2022/09/06	16	176.81	10	178.00	175.50	6	33,699	0.02%
2022/09/05	53	185.62	48	180.76	179.50	5	33,603	0.01%
2022/09/02	15.5	188.13	15	188.47	188.00	0.5	33,488	0.00%
2022/09/01	4	183.50	2	181.75	181.00	2	33,293	0.01%
2022/08/31	20	188.90	19	188.63	187.00	1	33,223	0.00%
2022/08/30	4	189.88	3	189.67	188.50	1	33,343	0.00%
2022/08/29	8	186.13	9	187.33	190.00	-1	33,178	0.00%
2022/08/26	14	199.82	8	197.56	191.00	6	33,079	0.02%
2022/08/25	7	194.29	14	195.89	195.00	-7	32,887	-0.02%
2022/08/24	13	188.96	7	186.93	186.00	6	32,679	0.02%
2022/08/23	3	186.67	1.1	188.36	190.50	1.9	32,474	0.01%
2022/08/22	14	189.68	18	192.03	186.00	-4	32,316	-0.01%
2022/08/19	12	193.25	11	194.14	189.50	1	32,358	0.00%
2022/08/18	21	184.48	25	186.72	189.00	-4	31,931	-0.01%
2022/08/17	10	176.40	6	175.25	175.50	4	31,262	0.01%
2022/08/16	7.1	176.87	6	177.17	175.50	1.1	31,269	0.00%
2022/08/15	15	175.50	15	176.23	178.00	0	31,286	0.00%
2022/08/12	8	163.75	26	167.04	170.50	-18	30,694	-0.06%
2022/08/11	10	155.60	26	155.67	155.00	-16	30,349	-0.05%
2022/08/10	21	149.86	3	150.00	149.00	18	30,681	0.06%
2022/08/09	8	154.44	5	154.60	154.50	3	30,843	0.01%
2022/08/08	7	155.64	6	155.42	154.50	1	31,057	0.00%
2022/08/05	2	154.75	12	157.71	159.50	-10	31,147	-0.03%
2022/08/04	8	148.06	12	145.96	149.00	-4	31,240	-0.01%
2022/08/03	8	148.81	3	150.00	148.50	5	31,290	0.02%
2022/08/02	5	149.70	3	148.67	151.50	2	31,482	0.01%
2022/08/01	10	154.40	7	153.57	153.00	3	31,442	0.01%
2022/07/29	98	157.25	83	159.23	156.00	15	31,376	0.05%
2022/07/28	96	158.71	105	161.98	155.50	-9	31,475	-0.03%	大賣/
2022/07/27	82	173.00	68	168.10	163.00	14	30,798	0.05%
2022/07/26	18	179.75	28	179.52	177.50	-10	29,889	-0.03%
2022/07/25	64	180.32	59	176.81	181.50	5	29,826	0.02%
2022/07/22	69	183.51	69	185.55	180.50	0	29,766	0.00%
2022/07/21	22	169.61	24	173.15	179.00	-2	29,265	-0.01%
2022/07/20	8	162.38	15	163.27	163.00	-7	28,744	-0.02%
2022/07/19	6	156.92	4	158.38	154.00	2	28,522	0.01%
2022/07/18	10	157.80	16	159.13	158.00	-6	28,377	-0.02%
2022/07/15	11	151.23	15	153.37	152.50	-4	28,062	-0.01%
2022/07/14	16	147.94	11	149.41	150.00	5	28,107	0.02%
2022/07/13	12	153.88	3	147.83	146.50	9	27,985	0.03%
2022/07/12	3	156.67	3	152.50	150.00	0	28,075	0.00%
2022/07/11	6	166.67	3	166.33	162.00	3	28,455	0.01%
2022/07/08	21	169.21	22	168.45	165.00	-1	28,630	0.00%
2022/07/07	22	168.18	30	172.35	174.00	-8	28,007	-0.03%
2022/07/06	16	165.47	10	162.75	160.50	6	27,834	0.02%
2022/07/05	5	167.10	5	171.50	174.00	0	27,750	0.00%
2022/07/04	5	171.00	7.1	171.94	172.50	-2.1	27,851	-0.01%
2022/07/01	11	185.09	2	187.75	172.00	9	27,944	0.03%
2022/06/30	9	188.39	7	188.79	191.00	2	27,826	0.01%
2022/06/29	5	188.60	12	193.83	194.50	-7	27,816	-0.03%
2022/06/28	7	189.79	6	188.58	190.00	1	27,790	0.00%
2022/06/27	2	198.25	2	201.25	198.00	0	28,067	0.00%
2022/06/24	9	189.22	11	187.77	187.50	-2	28,540	-0.01%
2022/06/23	13	190.04	9	190.06	190.00	4	28,676	0.01%
2022/06/22	6	198.42	2	196.75	186.50	4	28,328	0.01%
2022/06/21	8	205.31	8	206.44	207.00	0	28,133	0.00%
2022/06/20	5	207.90	6	204.17	201.50	-1	28,206	0.00%
2022/06/17	10	209.10	8	208.44	209.00	2	28,277	0.01%
2022/06/16	5	229.50	4	222.38	214.50	1	28,039	0.00%
2022/06/15	6	231.75	14	232.50	228.50	-8	28,074	-0.03%
2022/06/14	9	224.50	10	223.65	225.50	-1	28,220	0.00%
2022/06/13	2	221.25	4	225.38	226.00	-2	28,523	-0.01%
2022/06/10	4	221.75	4	223.13	225.50	0	29,039	0.00%
2022/06/09	7	223.14	7	223.50	224.00	0	29,291	0.00%
2022/06/08	9	229.61	5	229.20	222.50	4	29,488	0.01%
2022/06/07	3	227.50	3	227.83	228.50	0	30,017	0.00%
2022/06/06	3	228.33	6	231.00	231.50	-3	30,785	-0.01%
2022/06/02	17	229.85	11	226.55	226.00	6	31,348	0.02%
2022/06/01	17	243.50	21	242.38	238.00	-4	31,717	-0.01%
2022/05/31	7	237.93	5	237.80	240.50	2	31,931	0.01%
2022/05/30	8	238.38	15	240.50	242.00	-7	32,963	-0.02%
2022/05/27	58	240.53	51	236.12	231.00	7	33,710	0.02%
2022/05/26	10	245.80	6	244.42	238.50	4	34,303	0.01%
2022/05/25	2	253.75	4	253.50	255.00	-2	34,805	-0.01%
2022/05/24	10	255.15	8	251.63	250.00	2	35,532	0.01%
2022/05/23	12	268.25	13	270.62	257.50	-1	36,322	0.00%
2022/05/20	5	269.40	8	269.13	269.50	-3	36,532	-0.01%
2022/05/19	9	263.56	7	265.57	269.50	2	36,484	0.01%
2022/05/18	5	263.90	9	267.22	268.00	-4	36,532	-0.01%
2022/05/17	6	252.92	4	253.50	255.00	2	36,520	0.01%
2022/05/16	12	265.33	10	259.05	252.50	2	37,163	0.01%
2022/05/13	9	260.83	7	260.43	257.00	2	37,394	0.01%
2022/05/12	15	256.00	25	255.84	254.50	-10	37,471	-0.03%
2022/05/11	12	251.63	10	253.60	257.50	2	37,788	0.01%
2022/05/10	20	242.95	18	247.94	255.00	2	37,985	0.01%
2022/05/09	14	259.00	9	253.44	246.50	5	38,497	0.01%
2022/05/06	11	276.95	10	275.10	272.00	1	38,829	0.00%
2022/05/05	8	280.19	6	279.50	286.00	2	38,763	0.01%
2022/05/04	3	263.67	2	263.25	262.50	1	38,558	0.00%
2022/05/03	3	266.17	5	265.30	264.50	-2	38,787	-0.01%
2022/04/29	4	263.25	4	263.38	260.50	0	38,955	0.00%
2022/04/28	6	256.75	4	258.88	260.00	2	38,880	0.01%
2022/04/27	5	240.90	9	242.11	252.50	-4	38,898	-0.01%
2022/04/26	5	246.10	5	247.40	242.50	0	38,817	0.00%
2022/04/25	2	254.25	1	249.50	248.50	1	39,070	0.00%
2022/04/22	4	267.13	2	264.52	267.50	2	39,245	0.01%
2022/04/21	4	275.50	4	275.25	275.00	0	39,660	0.00%
2022/04/20	8	272.31	8.3	272.84	276.50	-0.3	39,824	0.00%
2022/04/19	12	270.79	7	271.07	268.50	5	39,943	0.01%
2022/04/18	4	264.40	11	268.05	272.50	-7	40,018	-0.02%
2022/04/15	4.3	264.06	4	262.50	265.50	0.3	40,260	0.00%
2022/04/14	3	285.83	3	282.83	281.50	0	40,341	0.00%
2022/04/13	8	285.13	34	286.26	289.50	-26	40,256	-0.06%
2022/04/12	15	283.43	20	282.20	281.50	-5	40,177	-0.01%
2022/04/11	30	291.90	18	286.08	281.00	12	39,911	0.03%
2022/04/08	31	298.61	35	300.99	301.50	-4	39,727	-0.01%
2022/04/07	31.1	307.32	27	297.98	296.00	4.1	39,457	0.01%
2022/04/06	19	307.45	24.1	313.56	317.00	-5.1	39,182	-0.01%
2022/04/01	27	304.63	16.1	306.01	312.00	10.9	39,128	0.03%
2022/03/31	30	312.22	17	309.85	305.50	13	39,374	0.03%
2022/03/30	34	321.35	12	321.76	312.50	22	39,541	0.06%
2022/03/29	16	316.94	11	318.73	322.50	5	39,675	0.01%
2022/03/28	5	294.30	23	306.50	311.00	-18	40,065	-0.04%
2022/03/25	4	295.00	8.3	294.78	296.00	-4.3	40,418	-0.01%
2022/03/24	4	287.38	5	285.60	287.50	-1	40,965	0.00%
2022/03/23	7	293.93	7	289.29	284.00	0	42,365	0.00%
2022/03/22	5.1	284.39	8.1	286.13	282.00	-3.1	42,972	-0.01%
2022/03/21	4	277.38	4	279.75	274.50	0	43,100	0.00%
2022/03/18	7	270.43	5	273.50	273.00	2	43,130	0.00%
2022/03/17	17	274.09	19	273.66	275.00	-2	42,942	0.00%
2022/03/16	19	261.47	17	259.06	255.00	2	42,428	0.00%
2022/03/15	18	274.78	14	270.82	260.50	4	42,269	0.01%
2022/03/14	11	290.50	15	290.90	286.00	-4	42,126	-0.01%
2022/03/11	8	282.25	8	281.75	287.00	0	41,766	0.00%
2022/03/10	19	286.21	17	285.74	281.00	2	41,630	0.00%
2022/03/09	22	283.77	21	287.50	275.00	1	41,146	0.00%
2022/03/08	25	286.32	22	280.05	273.50	3	40,380	0.01%
2022/03/07	36	285.74	34	285.32	287.50	2	39,594	0.01%
2022/03/04	11	297.50	6	297.00	288.00	5	39,069	0.01%
2022/03/03	23	315.83	17	317.35	312.00	6	38,732	0.02%
2022/03/02	12	306.38	13	301.42	307.00	-1	37,914	0.00%
2022/03/01	13	285.62	16	284.84	299.50	-3	37,091	-0.01%
2022/02/25	10	268.70	11.8	267.58	272.50	-1.8	36,252	0.00%
2022/02/24	15	245.77	19	247.55	248.00	-4	35,583	-0.01%
2022/02/23	14	244.89	12	246.21	245.00	2	34,753	0.01%
2022/02/22	13	236.00	12	238.00	233.50	1	33,923	0.00%
2022/02/21	13	234.46	14	235.29	239.00	-1	33,503	0.00%
2022/02/18	8	230.00	7	232.57	238.50	1	33,774	0.00%
2022/02/17	52	235.25	52	234.99	233.00	0	33,898	0.00%
2022/02/16	26	244.85	26	245.98	243.00	0	33,682	0.00%
2022/02/15	38	238.05	41	237.57	232.00	-3	33,336	-0.01%
2022/02/14	11	234.32	9	233.17	231.00	2	33,092	0.01%
2022/02/11	16	243.06	33	244.35	244.00	-17	33,159	-0.05%
2022/02/10	11	236.50	10	240.50	234.00	1	32,875	0.00%
2022/02/09	28	236.30	18	234.72	236.50	10	32,706	0.03%
2022/02/08	6	209.42	9	220.56	224.00	-3	32,424	-0.01%
2022/02/07	4	200.63	7	202.79	209.50	-3	32,386	-0.01%
2022/01/26	14	204.64	9	200.67	199.50	5	32,810	0.02%
2022/01/25	6	210.83	7	208.21	205.50	-1	33,233	0.00%
2022/01/24	6.2	211.29	11	214.64	213.50	-4.8	33,695	-0.01%
2022/01/21	9	216.61	10	215.35	216.00	-1	34,692	0.00%
2022/01/20	7	215.93	5	217.40	219.00	2	35,430	0.01%
2022/01/19	4	211.88	4	213.63	215.00	0	36,018	0.00%
2022/01/18	11	216.59	6	215.25	209.00	5	36,701	0.01%
2022/01/17	12	210.92	12	212.54	214.50	0	37,392	0.00%
2022/01/14	11	203.95	10	207.45	213.00	1	37,851	0.00%
2022/01/13	5	196.40	6	198.58	200.50	-1	38,128	0.00%
2022/01/12	9	198.44	10	199.95	200.50	-1	38,678	0.00%
2022/01/11	5	202.00	10	200.85	199.00	-5	39,898	-0.01%
2022/01/10	21	203.69	13	209.04	207.00	8	40,656	0.02%
2022/01/07	9	210.89	18	207.28	199.00	-9	41,496	-0.02%
2022/01/06	6	211.92	37	211.61	211.00	-31	41,693	-0.07%
2022/01/05	6	221.42	4	218.88	218.50	2	42,783	0.00%
2022/01/04	6	225.75	14	224.00	221.00	-8	44,346	-0.02%
2022/01/03	5	234.70	3	228.00	226.00	2	44,732	0.00%
2021/12/30	3	235.83	7	234.21	239.00	-4	44,982	-0.01%
2021/12/29	8	238.69	4	238.00	238.00	4	44,942	0.01%
2021/12/28	7	238.93	5	243.00	245.50	2	45,334	0.00%
2021/12/27	4	246.88	2	252.50	238.50	2	45,452	0.00%
2021/12/24	14	248.07	13	247.15	249.00	1	45,182	0.00%
2021/12/23	35	248.11	52	248.47	243.00	-17	45,107	-0.04%
2021/12/22	22	243.27	22	243.32	243.00	0	44,945	0.00%
2021/12/21	36	225.75	9	230.17	238.50	27	44,416	0.06%
2021/12/20	10	225.15	7	223.93	217.00	3	43,896	0.01%
2021/12/17	27	222.81	21	224.14	225.50	6	43,928	0.01%
2021/12/16	31	206.21	18	212.17	217.50	13	42,868	0.03%
2021/12/15	3	186.17	12	194.33	198.00	-9	42,239	-0.02%
2021/12/14	5	182.70	12	185.54	180.00	-7	42,330	-0.02%
2021/12/13	9	190.06	7	192.29	194.00	2	43,128	0.00%
2021/12/10	1	187.50	1	189.00	187.50	0	43,465	0.00%
2021/12/09	8	195.06	9	192.94	188.50	-1	44,281	0.00%
2021/12/08	13	189.73	12	190.92	194.50	1	44,790	0.00%
2021/12/06	18	181.69	50	181.50	178.50	-32	45,320	-0.07%
2021/12/03	0	0.00	4	189.25	190.00	-4	45,555	-0.01%
2021/12/02	1	185.50	1	185.50	184.50	0	45,714	0.00%
2021/12/01	1	181.50	2	186.25	187.00	-1	45,984	0.00%
2021/11/30	12	187.46	8	186.56	186.00	4	46,512	0.01%
2021/11/29	10	176.45	7	177.93	183.00	3	47,677	0.01%
2021/11/26	3	177.33	6	181.17	182.00	-3	48,042	-0.01%
2021/11/25	6	180.00	7	181.14	176.50	-1	47,917	0.00%
2021/11/24	4	178.88	1	178.50	179.00	3	47,883	0.01%
2021/11/23	4	184.50	2	184.50	184.50	2	48,613	0.00%
2021/11/22	6	190.25	4	188.00	190.00	2	48,686	0.00%
2021/11/19	10	194.35	27	195.52	190.50	-17	48,565	-0.04%
2021/11/18	4	199.38	2	197.00	196.00	2	48,409	0.00%
2021/11/17	14	201.93	9	202.94	206.00	5	48,307	0.01%
2021/11/16	47.2	204.35	5	194.20	193.50	42.2	47,897	0.09%
2021/11/15	4	195.88	6	198.67	198.50	-2	47,378	0.00%
2021/11/12	15	197.00	7	198.29	189.00	8	47,110	0.02%
2021/11/11	11	189.59	8	191.88	191.00	3	46,520	0.01%
2021/11/10	8	184.25	15	187.93	194.00	-7	46,153	-0.02%
2021/11/09	7.1	185.33	4	185.88	181.00	3.1	45,662	0.01%
2021/11/08	6	184.75	9	186.11	181.00	-3	45,141	-0.01%
2021/11/05	17	189.94	16	188.09	197.00	1	44,724	0.00%
2021/11/04	5	194.50	5	195.20	190.50	0	44,059	0.00%
2021/11/03	8	198.19	2	188.00	193.50	6	43,471	0.01%
2021/11/02	8	214.00	7	205.21	205.50	1	43,072	0.00%
2021/11/01	15	212.23	27	214.57	210.00	-12	42,405	-0.03%
2021/10/29	22	207.39	5	203.10	201.00	17	41,622	0.04%
2021/10/28	5	189.90	9	192.33	196.50	-4	40,311	-0.01%
2021/10/27	6	170.42	5	174.70	179.00	1	39,421	0.00%
2021/10/26	9	175.44	29	175.50	163.00	-20	38,611	-0.05%
2021/10/25	5	169.10	8	172.00	176.00	-3	37,727	-0.01%
2021/10/22	6	158.33	11.3	158.25	166.50	-5.3	36,525	-0.01%
2021/10/21	8	153.13	6	155.75	151.50	2	35,522	0.01%
2021/10/20	5	150.00	3.3	150.45	153.50	1.7	34,614	0.00%
2021/10/19	7.3	149.30	9	149.94	147.50	-1.7	33,683	-0.01%
2021/10/18	8	140.75	8	140.75	141.00	0	32,110	0.00%
2021/10/15	18	136.11	13	135.81	143.00	5	31,001	0.02%
2021/10/14	11	131.68	4	130.50	130.00	7	29,551	0.02%
2021/10/13	5	135.10	13	133.08	131.50	-8	28,779	-0.03%
2021/10/12	16	132.50	5	133.60	133.00	11	27,418	0.04%
2021/10/08	23	124.41	12	128.79	130.00	11	25,623	0.04%
2021/10/07	4	114.50	5	117.90	118.50	-1	25,160	0.00%
2021/10/06	2	110.50	2	110.00	108.00	0	25,003	0.00%
2021/10/05	9	109.06	10	108.90	112.00	-1	25,354	0.00%
2021/10/04	4	111.25	3	110.83	109.00	1	25,273	0.00%
2021/10/01	2	111.75	18	109.64	107.50	-16	25,585	-0.06%
2021/09/30	5	115.40	4	115.38	115.00	1	25,583	0.00%
2021/09/29	8	115.63	2	114.25	115.00	6	25,693	0.02%
2021/09/28	2	115.75	9	117.50	120.50	-7	25,254	-0.03%
2021/09/27	2	116.50	1	116.50	114.50	1	24,602	0.00%
2021/09/24	12	118.63	10	118.50	118.00	2	24,250	0.01%
2021/09/23	3	115.00	4	113.00	115.50	-1	23,388	0.00%
2021/09/22	15	109.33	17	108.18	106.00	-2	23,034	-0.01%
2021/09/17	2	113.00	4.1	113.02	114.00	-2.1	22,693	-0.01%
2021/09/16	23	115.33	10	115.80	112.50	13	22,132	0.06%
2021/09/15	7	112.00	8	111.63	111.50	-1	21,085	0.00%
2021/09/14	12	111.92	28	110.11	115.00	-16	20,608	-0.08%
2021/09/13	22	109.75	24	110.77	109.00	-2	19,661	-0.01%
2021/09/10	5	107.60	12	105.50	110.50	-7	18,802	-0.04%
2021/09/09	9	100.89	11	100.38	100.50	-2	18,216	-0.01%
2021/09/08	29	96.33	32	95.93	93.40	-3	17,894	-0.02%
2021/09/07	11	102.75	20	104.12	98.30	-9	17,543	-0.05%
2021/09/06	9	111.28	8	111.31	109.00	1	17,535	0.01%
2021/09/03	44	111.47	17	111.18	110.00	27	17,809	0.15%
2021/09/02	22	111.55	16	112.06	109.00	6	17,265	0.03%
2021/09/01	18	105.19	16	105.03	109.00	2	15,914	0.01%
2021/08/31	5	99.88	4	99.20	99.20	1	15,298	0.01%
2021/08/30	5	103.70	29	104.00	103.00	-24	15,046	-0.16%
2021/08/27	16	105.69	8	108.13	103.50	8	15,000	0.05%
2021/08/26	18	97.76	10.1	103.28	104.00	7.9	14,197	0.06%
2021/08/25	5	95.70	0	0.00	94.80	5	14,015	0.04%
2021/08/24	3	96.60	3	96.27	94.30	0	14,283	0.00%
2021/08/23	2	94.85	3.6	96.00	94.40	-1.6	14,264	-0.01%
2021/08/20	0	0.00	3	88.10	90.90	-3	14,185	-0.02%
2021/08/19	0	0.00	1	90.40	86.20	-1	14,118	-0.01%
2021/08/18	0	0.00	1	88.60	89.80	-1	14,353	-0.01%
2021/08/17	2	89.80	1	87.00	86.70	1	14,560	0.01%
2021/08/16	2	91.25	5	92.40	92.40	-3	14,540	-0.02%
2021/08/13	2	92.40	0	0.00	92.10	2	14,543	0.01%
2021/08/12	5	96.98	1	95.40	95.40	4	14,571	0.03%
2021/08/11	2	97.50	2	97.90	97.10	0	14,663	0.00%
2021/08/10	1	97.50	1	97.70	97.30	0	14,664	0.00%
2021/08/06	3	99.47	3	98.53	99.30	0	14,668	0.00%
2021/08/05	1	109.00	4	106.38	106.00	-3	14,479	-0.02%
2021/08/04	2	112.75	2	108.75	108.50	0	14,651	0.00%
2021/08/03	2	114.50	1	110.00	114.50	1	14,710	0.01%
2021/08/02	9	112.17	6	109.83	112.00	3	14,752	0.02%
2021/07/30	1	108.00	28	114.20	112.50	-27	14,891	-0.18%
2021/07/29	3	107.17	2	106.29	108.00	1	14,903	0.01%
2021/07/28	0	0.00	10	105.00	105.00	-10	15,093	-0.07%
2021/07/27	0	0.00	5	122.00	116.50	-5	15,783	-0.03%
2021/07/26	1	123.00	6	120.50	121.50	-5	16,255	-0.03%
2021/07/22	0	0.00	5	115.00	118.50	-5	18,178	-0.03%
2021/07/20	0	0.00	1	112.00	111.50	-1	18,661	-0.01%
2021/07/19	2	113.75	1	115.00	118.00	1	18,678	0.01%
2021/07/16	21	107.50	1	108.00	109.00	20	18,767	0.11%
2021/07/15	0	0.00	6	106.58	109.00	-6	18,898	-0.03%
2021/07/14	1	113.50	3	112.33	114.00	-2	18,999	-0.01%
2021/07/13	8	115.00	9	111.67	111.00	-1	18,915	-0.01%
2021/07/12	8	109.69	14	111.25	110.50	-6	18,689	-0.03%
2021/07/09	7	104.44	10	103.70	106.50	-3	18,206	-0.02%
2021/07/08	3	93.27	17	95.28	97.10	-14	18,020	-0.08%
2021/07/07	0	0.00	8	91.76	91.80	-8	17,495	-0.05%
2021/07/06	22	84.65	31	82.77	83.50	-9	17,327	-0.05%
2021/07/05	19	82.21	5	85.22	85.40	14	17,067	0.08%
2021/07/01	1	74.40	2	74.90	74.00	-1	17,167	-0.01%
2021/06/29	5	77.48	3	77.90	75.50	2	17,130	0.01%
2021/06/28	2	75.95	0	0.00	76.30	2	16,934	0.01%
2021/06/25	1	76.50	1	76.30	75.60	0	16,899	0.00%
2021/06/23	7	76.69	14	76.66	76.70	-7	16,816	-0.04%
2021/06/22	5	74.50	11	75.32	74.80	-6	16,677	-0.04%
2021/06/21	4	75.30	2	75.30	75.20	2	16,606	0.01%
2021/06/18	10	77.25	3	77.93	76.30	7	16,489	0.04%
2021/06/17	1	74.30	2	77.50	77.60	-1	16,286	-0.01%
2021/06/16	3	76.63	2	75.80	75.10	1	16,105	0.01%
2021/06/15	42	76.40	44	76.90	78.10	-2	15,932	-0.01%
2021/06/11	20	77.14	57.3	78.08	78.10	-37.3	15,368	-0.24%
2021/06/10	1	71.50	2.1	70.76	71.00	-1.1	14,589	-0.01%
2021/06/09	0	0.00	2	71.10	69.80	-2	14,417	-0.01%
2021/06/08	0	0.00	2	70.80	71.40	-2	14,302	-0.01%
2021/06/07	3	70.13	22	70.37	71.10	-19	14,221	-0.13%
2021/06/04	9.2	70.98	7	69.86	69.10	2.2	14,091	0.02%
2021/06/03	1.2	70.03	14	70.35	70.80	-12.8	13,914	-0.09%
2021/06/02	5	69.40	9	68.68	69.00	-4	13,719	-0.03%
2021/06/01	12	69.13	6	69.77	69.40	6	13,598	0.04%
2021/05/31	38	67.55	0	0.00	68.40	38	13,283	0.29%
2021/05/28	1	67.50	7	66.96	67.50	-6	13,129	-0.05%
2021/05/27	16	66.32	9	66.10	65.60	7	13,009	0.05%
2021/05/26	3	66.33	4	66.83	66.30	-1	12,918	-0.01%
2021/05/25	14	64.72	15	66.77	67.50	-1	12,631	-0.01%
2021/05/24	11	60.20	1	60.40	61.40	10	12,312	0.08%
2021/05/18	0	0.00	0	58.50	58.50	0	12,109	0.00%
2021/05/17	0	0.00	5	54.00	53.20	-5	12,039	-0.04%
2021/05/14	2	61.60	2	58.75	57.60	0	11,963	0.00%
2021/05/13	2	60.80	1	60.20	59.50	1	11,838	0.01%
2021/05/12	2	59.60	0	0.00	59.40	2	11,728	0.02%
2021/05/11	3	64.63	9	64.32	63.30	-6	11,444	-0.05%
2021/05/10	8	67.18	14	66.25	66.90	-6	11,262	-0.05%
2021/05/07	2	68.40	2	69.50	68.00	0	11,214	0.00%
2021/05/06	17	66.58	9	68.00	67.00	8	11,047	0.07%
2021/05/05	4	68.65	14	67.29	66.50	-10	10,896	-0.09%
2021/05/04	2	71.70	4	69.30	73.80	-2	10,606	-0.02%
2021/05/03	25	71.48	6	71.78	69.80	19	10,416	0.18%
2021/04/29	15	72.36	20	74.02	74.50	-5	10,415	-0.05%
2021/04/28	3	66.20	14.3	67.58	67.80	-11.3	9,319	-0.12%
2021/04/27	5	61.88	0	61.32	61.70	5	8,510	0.06%
2021/04/26	6	61.33	17	62.18	62.60	-11	8,303	-0.13%
2021/04/23	3	57.70	0	0.00	58.80	3	7,967	0.04%
2021/04/22	1	59.40	11	59.03	56.50	-10	8,021	-0.12%
2021/04/21	2	60.00	1	61.50	58.70	1	7,949	0.01%
2021/04/20	6	60.00	5	59.42	61.00	1	7,961	0.01%
2021/04/19	2	60.10	2	60.40	59.00	0	7,977	0.00%
2021/04/16	7	58.53	2	59.35	59.50	5	7,882	0.06%
2021/04/15	3	59.10	3	57.51	59.30	0	7,719	0.00%
2021/04/14	2	55.40	0	0.00	56.40	2	7,561	0.03%
2021/04/13	2	60.00	1	57.90	57.90	1	7,244	0.01%
2021/04/12	3	57.80	16	57.84	56.90	-13	6,962	-0.19%
2021/04/09	13	58.15	19	59.41	57.50	-6	6,837	-0.09%
2021/04/08	18	56.83	3	56.47	57.20	15	6,536	0.23%
2021/04/07	4	57.28	22	55.53	57.40	-18	6,373	-0.28%
2021/04/06	1	53.60	0	0.00	53.40	1	6,225	0.02%
2021/04/01	1	53.00	1	52.20	53.00	0	6,271	0.00%
2021/03/31	4	52.88	12	52.53	52.10	-8	6,248	-0.13%
2021/03/30	0	0.00	5	52.00	52.40	-5	6,224	-0.08%
2021/03/26	8	51.78	3	51.70	52.10	5	6,383	0.08%
2021/03/25	3	50.40	0	0.00	50.40	3	6,379	0.05%
2021/03/24	1	51.10	0	0.00	50.70	1	6,395	0.02%
2021/03/19	0	51.00	0	0.00	51.00	0	6,639	0.00%
2021/03/18	1	51.70	0	0.00	51.90	1	6,650	0.02%
2021/03/16	0	0.00	4	52.20	51.90	-4	6,770	-0.06%
2021/03/15	1	51.30	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	1	51.20	51.00	-1	7,027	-0.01%
2021/03/10	1	50.20	0	0.00	50.10	1	8,052	0.01%
2021/03/08	4	50.00	0	0.00	49.95	4	8,096	0.05%
2021/03/04	0	0.00	1	50.60	50.90	-1	8,126	-0.01%
2021/03/03	6	51.80	0	0.00	51.90	6	8,098	0.07%
2021/03/02	1	52.50	0	0.00	52.10	1	8,061	0.01%
2021/02/26	1	53.50	0	0.00	53.00	1	8,057	0.01%
2021/02/25	9	53.40	2	53.20	53.40	7	8,060	0.09%
2021/02/24	4	54.28	0	0.00	53.90	4	8,146	0.05%
2021/02/23	2	55.70	0	0.00	55.40	2	8,135	0.02%
2021/02/22	0	0.00	1	56.50	57.30	-1	8,151	-0.01%
2021/02/19	1	54.90	3	55.57	55.90	-2	8,006	-0.02%
2021/02/17	4	53.25	6	54.50	53.20	-2	7,932	-0.03%
2021/02/05	10	52.18	0	0.00	51.80	10	7,883	0.13%
2021/02/03	0	0.00	6	53.30	53.30	-6	7,823	-0.08%
2021/02/01	6	51.40	0	0.00	51.40	6	7,737	0.08%
2021/01/29	3	52.30	10	54.51	52.20	-7	7,685	-0.09%
2021/01/28	6	51.90	2	53.65	53.40	4	7,537	0.05%
2021/01/27	2	52.95	1	53.00	52.50	1	7,391	0.01%
2021/01/26	28	51.45	4	51.75	51.10	24	7,215	0.33%
2021/01/25	9	55.23	3	56.00	54.10	6	7,011	0.09%
2021/01/22	10	56.33	36	57.59	57.90	-26	6,417	-0.41%
2021/01/21	1	53.90	7	53.44	52.70	-6	5,889	-0.10%
2021/01/20	30	52.40	1	51.40	51.00	29	5,790	0.50%
2021/01/19	1	52.00	1	52.50	53.00	0	5,727	0.00%
2021/01/15	3	53.70	0	0.00	53.40	3	5,758	0.05%
2021/01/14	4	53.58	4	54.18	54.00	0	5,626	0.00%
2021/01/13	1	53.40	3	53.70	54.00	-2	5,539	-0.04%
2021/01/12	1	52.30	20	51.94	52.00	-19	5,405	-0.35%
2021/01/11	0	0.00	9.6	50.71	51.60	-9.6	5,245	-0.18%
2021/01/08	0	0.00	1	49.65	48.75	-1	5,169	-0.02%
2021/01/07	1	49.55	0	0.00	49.75	1	5,113	0.02%
2021/01/06	5	49.77	0	0.00	49.30	5	5,073	0.10%
2021/01/05	1	51.00	0	0.00	51.50	1	4,950	0.02%
2021/01/04	0	0.00	11	51.78	52.20	-11	4,891	-0.22%
2020/12/30	0	0.00	5	51.70	51.50	-5	4,777	-0.10%
2020/12/29	24	51.80	2	52.80	51.90	22	4,740	0.46%
2020/12/28	13	49.97	0	0.00	51.80	13	4,581	0.28%
2020/12/25	0	0.00	1	50.30	50.70	-1	4,467	-0.02%
2020/12/23	1	51.10	0	0.00	51.20	1	4,403	0.02%
2020/12/22	0	0.00	2	51.00	49.65	-2	4,331	-0.05%
2020/12/21	3	48.95	0	0.00	49.20	3	4,222	0.07%
2020/12/17	1	49.55	0	0.00	49.80	1	4,147	0.02%
2020/12/16	3	50.60	1	50.80	50.50	2	4,107	0.05%
2020/12/15	2	51.65	2	52.70	50.40	0	4,083	0.00%
2020/12/11	0	0.00	0	50.00	49.50	0	3,852	0.00%
2020/12/10	11	50.43	6	50.15	50.70	5	3,835	0.13%
2020/12/09	2	51.90	8	51.76	51.70	-6	3,743	-0.16%
2020/12/08	6	53.30	6	53.40	52.70	0	3,599	0.00%
2020/12/07	4	55.18	9	54.32	55.40	-5	3,438	-0.15%
2020/12/04	7	51.56	9	52.68	53.40	-2	2,870	-0.07%
2020/12/03	10	49.22	4	48.90	48.55	6	2,374	0.25%
2020/12/02	0	0.00	5	48.80	48.50	-5	2,332	-0.21%
2020/12/01	2	48.05	0	0.00	48.00	2	2,300	0.09%
2020/11/30	2	48.25	5	47.65	47.95	-3	2,292	-0.13%
2020/11/27	1	47.10	1	47.05	47.05	0	2,241	0.00%
2020/11/26	0	0.00	1	46.65	46.60	-1	2,249	-0.04%
2020/11/24	0	0.00	5	46.85	47.00	-5	2,210	-0.23%
2020/11/23	11	47.73	1	47.80	47.65	10	2,171	0.46%
2020/11/19	1	45.25	0	0.00	45.35	1	1,985	0.05%
2020/11/17	0	0.00	5	45.30	45.35	-5	1,872	-0.27%
2020/11/12	0	0.00	6	44.17	43.80	-6	1,883	-0.32%
2020/11/11	0	0.00	5	43.85	43.70	-5	1,877	-0.27%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.40	43.60	-2	1,877	-0.11%
2020/10/30	2	41.90	0	0.00	41.65	2	2,050	0.10%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/23	1	43.80	0	0.00	44.10	1	2,143	0.05%
2020/10/22	0	0.00	1	42.95	43.00	-1	2,260	-0.04%
2020/10/20	2	43.00	0	0.00	43.05	2	2,688	0.07%
2020/10/19	1	42.90	1	43.90	44.15	0	2,701	0.00%
2020/10/16	6	42.80	0	0.00	42.25	6	2,745	0.22%
2020/10/14	1	43.25	1	43.60	43.35	0	2,935	0.00%
2020/10/13	1	43.25	5	43.31	43.25	-4	2,988	-0.13%
2020/10/12	0	0.00	1	43.85	43.75	-1	3,018	-0.03%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/09/25	0	0.00	3	42.38	42.00	-3	4,182	-0.07%
2020/09/24	0	0.00	1	43.75	43.00	-1	4,699	-0.02%
2020/09/17	1	45.35	2	45.25	45.40	-1	6,221	-0.02%
2020/09/16	1	45.20	1	45.60	45.05	0	6,332	0.00%
2020/09/15	3	45.70	6	45.45	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	2	43.25	44.00	-2	6,492	-0.03%
2020/09/11	0	0.00	2	43.00	42.90	-2	6,519	-0.03%
2020/09/09	2	43.50	1	43.55	43.45	1	6,563	0.02%
2020/09/07	2	44.08	1	44.00	43.55	1	6,638	0.02%
2020/09/04	4	43.68	0	0.00	43.95	4	6,670	0.06%
2020/09/02	1	45.35	0	0.00	45.10	1	6,696	0.01%
2020/09/01	1	44.50	0	0.00	44.95	1	6,706	0.01%
2020/08/31	2	44.03	0	0.00	43.40	2	6,698	0.03%
2020/08/28	6	43.80	0	0.00	43.95	6	6,715	0.09%
2020/08/27	25	44.34	0	0.00	44.20	25	6,759	0.37%
2020/08/25	5	44.35	11	44.27	44.40	-6	6,849	-0.09%
2020/08/20	6	42.00	0	0.00	42.40	6	6,915	0.09%
2020/08/14	1	47.05	5	46.08	47.00	-4	6,979	-0.06%
2020/08/13	0	0.00	1	47.05	46.25	-1	6,979	-0.01%
2020/08/12	3	46.48	0	0.00	46.60	3	6,993	0.04%
2020/08/10	5	48.70	0	0.00	47.25	5	6,966	0.07%
2020/08/07	2	48.45	1	48.35	48.45	1	6,937	0.01%
2020/08/06	1	48.75	0	0.00	47.70	1	6,923	0.01%
2020/08/05	1	48.20	5	48.46	48.60	-4	6,887	-0.06%
2020/08/04	6	47.69	2	47.55	47.80	4	6,835	0.06%
2020/08/03	2	47.15	0	0.00	47.10	2	6,806	0.03%
2020/07/31	8.1	47.01	1	47.05	47.05	7.1	6,820	0.10%
2020/07/29	0	0.00	2	46.45	46.95	-2	6,725	-0.03%
2020/07/28	2	49.10	2	47.38	46.20	0	6,658	0.00%
2020/07/27	3	49.87	1	50.60	49.15	2	6,524	0.03%
2020/07/24	3	53.83	13	52.30	52.10	-10	6,354	-0.16%
2020/07/23	1	52.20	2	52.85	52.90	-1	6,085	-0.02%
2020/07/22	2	52.15	1	52.40	52.50	1	6,034	0.02%
2020/07/21	10	51.79	0	0.00	53.00	10	6,100	0.16%
2020/07/20	9	50.41	20	49.39	50.80	-11	6,105	-0.18%
2020/07/17	2	48.93	6	48.88	48.95	-4	6,066	-0.07%
2020/07/14	0	0.00	2	51.05	51.00	-2	6,004	-0.03%
2020/07/13	2	50.70	2	51.10	51.60	0	5,971	0.00%
2020/07/10	1	51.20	0	0.00	50.80	1	5,933	0.02%
2020/07/09	8	53.55	5	52.40	52.60	3	5,837	0.05%
2020/07/08	9	52.62	0	0.00	54.00	9	5,663	0.16%
2020/07/07	1	51.80	4	51.70	51.50	-3	5,429	-0.06%
2020/07/06	6	54.40	3	54.23	54.00	3	5,261	0.06%
2020/07/03	11	54.47	25	54.30	52.80	-14	5,033	-0.28%
2020/07/02	14	49.12	18	48.54	51.30	-4	4,544	-0.09%
2020/07/01	0	0.00	4	47.10	47.75	-4	4,233	-0.09%
2020/06/30	8	47.09	15	47.40	46.40	-7	4,065	-0.17%
2020/06/29	3	47.15	12	46.07	46.50	-9	3,795	-0.24%
2020/06/24	13	45.16	10.1	44.64	44.80	2.9	3,484	0.08%
2020/06/23	3	43.52	0	0.00	43.35	3	3,083	0.10%
2020/06/22	14	42.72	0	0.00	42.70	14	2,987	0.47%
2020/06/12	1	40.95	0	0.00	41.65	1	2,889	0.03%
2020/06/04	5	44.85	10	44.80	45.00	-5	3,007	-0.17%
2020/06/02	1	44.25	1	44.45	44.40	0	2,974	0.00%
2020/05/28	10	43.40	0	0.00	43.35	10	2,887	0.35%
2020/05/27	1	44.15	5	43.90	43.85	-4	2,902	-0.14%
2020/05/26	0	0.00	6	43.60	43.20	-6	2,910	-0.21%
2020/05/22	5	45.40	5	44.05	43.60	0	2,934	0.00%
2020/05/20	4	42.80	0	0.00	42.30	4	2,828	0.14%
2020/05/13	1	42.60	1	42.30	43.70	0	2,869	0.00%
2020/05/11	0	0.00	2	43.30	43.35	-2	2,927	-0.07%
2020/05/08	2	43.15	1	43.35	43.05	1	2,945	0.03%
2020/05/07	10	43.75	3	43.70	43.55	7	2,940	0.24%
2020/05/05	0	0.00	1	42.85	42.80	-1	2,964	-0.03%
2020/05/04	1	42.60	2	42.50	42.60	-1	2,988	-0.03%
2020/04/30	0	0.00	3	43.35	43.35	-3	3,014	-0.10%
2020/04/29	6	43.05	0	0.00	43.20	6	3,039	0.20%
2020/04/27	4	42.86	2	42.93	42.80	2	3,171	0.06%
2020/04/24	2	42.55	16	42.55	42.55	-14	3,160	-0.44%
2020/04/23	2	45.55	2	44.18	45.30	0	3,036	0.00%
2020/04/22	0	0.00	1	41.25	42.65	-1	2,927	-0.03%
2020/04/20	0	0.00	1	43.00	43.00	-1	3,053	-0.03%
2020/04/17	1	43.00	1	43.00	42.05	0	3,103	0.00%
2020/04/16	1	41.80	0	0.00	41.60	1	3,147	0.03%
2020/04/15	1	41.20	11	40.95	41.80	-10	3,291	-0.30%
2020/04/13	6	40.45	0	0.00	39.80	6	3,432	0.17%
2020/04/10	2	40.10	0	0.00	40.05	2	3,518	0.06%
2020/04/09	2.4	40.52	2	41.25	40.35	0.4	3,753	0.01%
2020/04/08	0	0.00	3	40.68	41.20	-3	3,905	-0.08%
2020/04/07	2	38.63	1	38.75	38.80	1	3,875	0.03%
2020/04/06	0	0.00	1	36.55	37.45	-1	3,842	-0.03%
2020/03/27	2	36.83	20	36.60	36.20	-18	3,858	-0.47%
2020/03/26	1	36.40	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	0.00	2	36.23	36.40	-2	3,837	-0.05%
2020/03/24	9	33.90	1	34.10	34.10	8	3,804	0.21%
2020/03/23	0	0.00	3	31.45	32.15	-3	3,791	-0.08%
2020/03/20	6	31.55	3	31.73	32.05	3	3,796	0.08%
2020/03/19	4	29.23	0	0.00	29.15	4	3,801	0.11%
2020/03/16	2	32.75	3	34.78	32.70	-1	3,763	-0.03%
2020/03/13	2	34.55	2	34.55	34.55	0	3,676	0.00%
2020/03/12	18	38.57	5	39.21	38.35	13	3,623	0.36%
2020/03/10	1	40.30	3	42.33	43.80	-2	3,586	-0.06%
2020/03/09	1	43.70	0	0.00	42.80	1	3,570	0.03%
2020/03/06	1	45.35	1	45.25	45.05	0	3,566	0.00%
2020/03/05	3	45.70	0	0.00	45.90	3	3,598	0.08%
2020/02/27	2	45.58	2	45.58	44.05	0	3,588	0.00%
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/25	3	45.77	1	46.20	46.10	2	3,569	0.06%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/19	4	48.78	6	48.64	48.60	-2	3,494	-0.06%
2020/02/18	1	48.60	0	0.00	48.90	1	3,514	0.03%
2020/02/14	2	49.48	2	49.45	49.50	0	3,488	0.00%
2020/02/13	2	50.23	4	50.14	50.00	-2	3,453	-0.06%
2020/02/12	1	48.35	0	0.00	49.25	1	3,412	0.03%
2020/02/11	2	47.60	1	48.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	1	45.70	46.65	-1	3,439	-0.03%
2020/02/06	4	47.70	1	48.80	48.30	3	3,450	0.09%
2020/02/05	3	47.33	0	0.00	47.00	3	3,439	0.09%
2020/02/04	1	47.30	1	47.10	48.00	0	3,428	0.00%
2020/02/03	3	46.72	0	0.00	46.60	3	3,452	0.09%
2020/01/31	18	50.74	0	0.00	49.45	18	3,488	0.52%
2020/01/30	4	52.60	1	52.30	52.10	3	3,523	0.09%
2020/01/20	0	0.00	1	58.30	57.80	-1	3,613	-0.03%
2020/01/15	0	0.00	2	59.45	58.90	-2	3,685	-0.05%
2020/01/13	0	0.00	4	58.95	59.50	-4	3,550	-0.11%
2020/01/10	1	58.50	0	0.00	58.60	1	3,536	0.03%
2020/01/09	2	57.90	3	57.90	58.30	-1	3,463	-0.03%
2020/01/08	1	56.30	9	56.04	55.70	-8	3,326	-0.24%
2020/01/07	2	56.35	0	0.00	56.10	2	3,239	0.06%
2020/01/06	4	57.20	1	58.10	56.60	3	3,189	0.09%
2020/01/03	13	60.09	6	59.80	59.00	7	3,236	0.22%
2020/01/02	3	59.23	5	58.94	59.20	-2	3,036	-0.07%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/26	0	0.00	3	57.60	56.70	-3	3,070	-0.10%
2019/12/25	1	56.20	0	0.00	56.50	1	3,056	0.03%
2019/12/24	2	55.50	0	0.00	55.20	2	3,088	0.06%
2019/12/23	0	0.00	3	55.83	55.40	-3	3,116	-0.10%
2019/12/20	3	56.97	1	57.30	56.50	2	3,169	0.06%
2019/12/19	0	0.00	1	56.40	56.70	-1	3,245	-0.03%
2019/12/17	1	56.40	4	56.50	56.70	-3	3,756	-0.08%
2019/12/16	1	55.90	3	56.33	56.20	-2	4,080	-0.05%
2019/12/12	4	56.30	8	56.40	55.80	-4	4,110	-0.10%
2019/12/11	1	55.00	5	54.80	55.00	-4	4,047	-0.10%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.30	1	54.50	54.30	0	4,101	0.00%
2019/12/04	1	52.70	1	53.00	52.70	0	4,295	0.00%
2019/12/02	5	53.64	0	0.00	53.60	5	4,322	0.12%
2019/11/29	1	55.50	0	0.00	55.50	1	4,310	0.02%
2019/11/28	2	56.00	1	56.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	5	56.20	56.10	-5	4,348	-0.11%
2019/11/26	1	56.10	1	56.50	56.50	0	4,448	0.00%
2019/11/22	5	55.20	1	55.20	55.00	4	4,476	0.09%
2019/11/20	5	55.50	0	0.00	55.50	5	4,564	0.11%
2019/11/19	2	55.20	2	55.20	55.10	0	4,634	0.00%
2019/11/15	2	55.00	6	55.40	55.10	-4	4,998	-0.08%
2019/11/13	1	55.00	0	0.00	55.40	1	5,266	0.02%
2019/11/11	5	54.60	1	54.70	54.10	4	5,362	0.07%
2019/11/08	4	56.08	2	55.80	55.90	2	5,378	0.04%
2019/11/07	2	57.30	1	57.30	57.40	1	5,381	0.02%
2019/11/05	1	58.70	2	58.70	58.70	-1	5,471	-0.02%
2019/11/01	1	57.70	0	0.00	57.40	1	5,587	0.02%
2019/10/31	3	58.20	1	58.90	58.00	2	5,631	0.04%
2019/10/29	1	58.50	2	60.90	60.00	-1	5,586	-0.02%
2019/10/28	8	60.61	5	60.80	60.60	3	5,596	0.05%
2019/10/25	1	58.40	3	58.77	58.50	-2	5,523	-0.04%
2019/10/24	22	58.89	9	58.57	59.00	13	5,619	0.23%
2019/10/23	1	56.60	3	57.03	56.80	-2	5,903	-0.03%
2019/10/22	1	56.70	3	56.93	56.70	-2	6,112	-0.03%
2019/10/21	2	56.40	3	56.57	56.70	-1	6,112	-0.02%
2019/10/17	1	55.70	1	55.80	56.20	0	6,114	0.00%
2019/10/16	3	55.73	0	0.00	55.20	3	6,171	0.05%
2019/10/15	0	0.00	1	56.10	55.70	-1	6,166	-0.02%
2019/10/14	3	55.93	1	56.60	55.80	2	6,180	0.03%
2019/10/09	10	56.66	4	56.08	55.20	6	6,182	0.10%
2019/10/08	6	59.13	5	58.54	58.10	1	6,080	0.02%
2019/10/07	2	58.75	2	59.25	58.70	0	6,174	0.00%
2019/10/04	6	58.82	8	59.10	58.20	-2	6,210	-0.03%
2019/10/03	3	57.20	1	58.00	57.50	2	6,118	0.03%
2019/10/02	3	57.80	1	58.20	58.50	2	6,113	0.03%
2019/10/01	1	58.50	1	58.30	58.30	0	6,158	0.00%
2019/09/27	4	57.58	1	57.80	57.80	3	6,240	0.05%
2019/09/25	1	58.70	3	59.53	59.60	-2	6,379	-0.03%
2019/09/24	5	59.88	1	61.30	59.20	4	6,395	0.06%
2019/09/23	0	0.00	1	60.50	61.30	-1	6,301	-0.02%
2019/09/20	5	62.10	20	63.35	60.80	-15	6,224	-0.24%
2019/09/19	15	59.57	8	60.61	61.60	7	5,795	0.12%
2019/09/18	2	58.40	1	57.80	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.20	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	5	57.28	57.60	-5	5,640	-0.09%
2019/09/12	2	58.60	4	58.25	58.20	-2	5,644	-0.04%
2019/09/11	2	58.50	4.3	58.85	58.70	-2.3	5,630	-0.04%
2019/09/10	1	58.00	3	58.47	58.00	-2	5,584	-0.04%
2019/09/09	3	58.83	3	58.67	58.00	0	5,544	0.00%
2019/09/06	4	58.95	1	58.80	59.00	3	5,454	0.05%
2019/09/03	2	57.60	2	57.90	56.50	0	5,439	0.00%
2019/09/02	0	0.00	4	57.03	57.40	-4	5,441	-0.07%
2019/08/30	1	57.20	7	56.71	56.80	-6	5,419	-0.11%
2019/08/29	0	0.00	13	57.15	57.00	-13	5,340	-0.24%
2019/08/28	6	55.60	1	54.80	55.50	5	5,235	0.10%
2019/08/27	3	54.50	3	54.73	54.30	0	5,189	0.00%
2019/08/26	1	54.30	4	55.00	53.90	-3	5,174	-0.06%
2019/08/23	1	57.50	8	57.00	56.90	-7	5,128	-0.14%
2019/08/22	17	56.65	1	56.20	56.40	16	5,109	0.31%
2019/08/21	1	56.70	0	0.00	57.20	1	5,041	0.02%
2019/08/20	5	59.24	10	58.78	58.10	-5	4,947	-0.10%
2019/08/19	2	55.90	0	0.00	56.10	2	4,697	0.04%
2019/08/16	10	55.51	8	55.08	54.10	2	4,616	0.04%
2019/08/15	0	0.00	1	51.50	52.80	-1	4,413	-0.02%
2019/08/14	1	52.90	0	0.00	52.40	1	4,405	0.02%
2019/08/08	1	54.80	1	54.80	55.70	0	4,286	0.00%
2019/08/07	2	54.25	0	0.00	54.00	2	4,232	0.05%
2019/08/06	12	55.00	0	0.00	55.00	12	4,193	0.29%
2019/08/05	2	57.45	14.1	56.79	56.60	-12.1	4,101	-0.30%
2019/08/02	5	59.32	1	59.50	59.00	4	4,055	0.10%
2019/08/01	0	0.00	1	61.60	61.30	-1	4,025	-0.02%
2019/07/30	5	62.04	4	61.05	60.40	1	3,974	0.03%
2019/07/29	4	62.98	0	0.00	63.40	4	3,861	0.10%
2019/07/26	3	62.67	5	63.40	63.50	-2	3,813	-0.05%
2019/07/25	2	63.00	6	62.05	61.50	-4	3,734	-0.11%
2019/07/24	4	59.63	8.7	60.70	60.70	-4.7	3,387	-0.14%
2019/07/23	2	55.10	0	0.00	55.20	2	3,258	0.06%
2019/07/22	3	55.37	3	55.70	56.10	0	3,287	0.00%
2019/07/19	4	54.05	0	0.00	54.00	4	3,404	0.12%
2019/07/16	3	55.73	0	0.00	55.40	3	3,466	0.09%
2019/07/15	0	0.00	2	56.70	55.90	-2	3,586	-0.06%
2019/07/11	6	56.75	5	56.80	56.80	1	3,642	0.03%
2019/07/09	0	0.00	12	53.62	54.00	-12	3,451	-0.35%
2019/07/05	0	0.00	3	53.30	54.50	-3	3,418	-0.09%
2019/07/04	1	54.30	1	53.90	53.70	0	3,400	0.00%
2019/07/02	0	0.00	5	51.78	52.00	-5	3,268	-0.15%
2019/07/01	0	0.00	4	50.60	50.70	-4	3,203	-0.12%
2019/06/26	20	48.80	0	0.00	48.45	20	3,205	0.62%
2019/06/25	6	50.03	12	49.42	48.35	-6	3,182	-0.19%
2019/06/24	1	49.90	0	0.00	49.75	1	3,017	0.03%
2019/06/21	1	48.00	3	49.00	47.35	-2	2,962	-0.07%
2019/06/19	10	47.60	0	0.00	47.75	10	2,928	0.34%
2019/06/17	1	46.45	0	0.00	46.80	1	2,986	0.03%
2019/06/12	0	0.00	6	47.80	48.00	-6	3,022	-0.20%
2019/06/11	9	48.32	0	0.00	48.55	9	3,006	0.30%
2019/06/10	0	0.00	2	45.50	44.70	-2	2,927	-0.07%
2019/06/05	0	0.00	1	43.85	44.00	-1	2,917	-0.03%
2019/06/03	0	0.00	2	44.50	44.45	-2	2,948	-0.07%
2019/05/31	0	0.00	1	44.35	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	1	43.50	44.20	-1	2,979	-0.03%
2019/05/28	1	42.35	1	42.10	42.80	0	3,041	0.00%
2019/05/27	1	41.50	0	0.00	41.25	1	3,089	0.03%
2019/05/24	3	41.93	1	42.95	41.75	2	3,106	0.06%
2019/05/23	2	43.28	2	43.45	42.35	0	3,106	0.00%
2019/05/22	2	43.88	2	44.08	44.15	0	3,132	0.00%
2019/05/21	4	42.95	1	43.15	43.15	3	3,483	0.09%
2019/05/15	1	46.10	1	47.00	46.65	0	3,650	0.00%
2019/05/14	3	45.43	1	45.05	45.50	2	3,673	0.05%
2019/05/13	1	46.75	1	47.10	45.85	0	3,687	0.00%
2019/05/10	2	46.78	1	47.40	46.90	1	3,692	0.03%
2019/05/09	2	47.18	4	47.66	46.65	-2	3,687	-0.05%
2019/05/08	1	48.70	22	48.62	48.60	-21	3,657	-0.57%
2019/05/07	2	50.30	0	0.00	49.60	2	3,653	0.05%
2019/05/06	2	49.78	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	1	50.70	51.40	-1	3,649	-0.03%
2019/05/02	1	50.90	1	51.40	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	50.50	50.90	-1	3,629	-0.03%
2019/04/29	2	51.75	2	50.85	49.55	0	3,696	0.00%
2019/04/26	6	49.69	6	50.37	50.50	0	3,621	0.00%
2019/04/25	3	50.00	5	50.50	50.60	-2	3,583	-0.06%
2019/04/24	5	49.05	2	49.05	48.60	3	3,463	0.09%
2019/04/23	3	47.98	3	47.95	47.85	0	3,476	0.00%
2019/04/22	5	50.52	1	49.60	49.05	4	3,485	0.11%
2019/04/19	10	49.57	3	49.10	49.80	7	3,458	0.20%
2019/04/18	3	48.07	2	47.75	47.75	1	3,312	0.03%
2019/04/16	1	47.05	1	47.50	47.05	0	3,235	0.00%
2019/04/15	0	0.00	13	46.50	47.15	-13	3,240	-0.40%
2019/04/12	0	0.00	4	46.40	45.80	-4	3,260	-0.12%
2019/04/11	1	47.65	0	0.00	46.65	1	3,285	0.03%
2019/04/10	5	47.03	4	47.30	47.40	1	3,284	0.03%
2019/04/08	0	0.00	2	46.05	45.85	-2	3,231	-0.06%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	6	45.03	2	45.65	45.80	4	3,448	0.12%
2019/03/29	1	44.15	0	0.00	44.55	1	3,373	0.03%
2019/03/28	1	44.60	2	44.25	44.20	-1	3,423	-0.03%
2019/03/27	0	0.00	4	44.00	44.00	-4	3,437	-0.12%
2019/03/25	1	44.85	0	0.00	44.10	1	3,434	0.03%
2019/03/20	2	47.15	5	46.68	46.25	-3	3,405	-0.09%
2019/03/19	0	0.00	2	45.95	46.40	-2	3,401	-0.06%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/15	2	44.15	1	44.30	44.85	1	3,355	0.03%
2019/03/12	1	44.20	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	43.95	0	0.00	43.75	2	3,458	0.06%
2019/03/07	2	44.10	1	44.60	43.90	1	3,573	0.03%
2019/03/06	2	44.33	0	0.00	44.20	2	3,639	0.05%
2019/02/27	6	45.88	1	46.20	45.95	5	3,874	0.13%
2019/02/22	1	48.50	0	0.00	48.00	1	3,955	0.03%
2019/02/20	26	50.37	16	51.09	48.30	10	4,041	0.25%
2019/02/19	23	47.76	1	48.85	48.85	22	3,713	0.59%
2019/02/18	1	43.45	4	44.34	44.45	-3	3,564	-0.08%
2019/02/13	0	0.00	3	43.60	43.00	-3	3,482	-0.09%
2019/02/12	1	43.00	1	44.00	43.35	0	3,456	0.00%
2019/01/29	0	0.00	1	43.35	43.35	-1	3,481	-0.03%
2019/01/28	1	44.45	1	44.55	44.40	0	3,505	0.00%
2019/01/25	0	0.00	1	44.20	44.10	-1	3,574	-0.03%
2019/01/24	0	0.00	3	43.58	43.65	-3	3,590	-0.08%
2019/01/23	4	43.53	2	43.50	43.15	2	3,634	0.06%
2019/01/22	1	44.20	8	43.83	43.35	-7	3,669	-0.19%
2019/01/21	11	44.19	7	44.32	44.50	4	3,757	0.11%
2019/01/18	1	42.55	0	0.00	42.20	1	3,761	0.03%
2019/01/16	2	43.05	2	43.25	43.00	0	3,925	0.00%
2019/01/15	5	43.31	5	43.00	43.20	0	3,927	0.00%
2019/01/14	0	0.00	4	43.21	43.30	-4	3,847	-0.10%
2019/01/10	6	41.80	2	41.95	41.60	4	3,810	0.10%
2019/01/09	2	41.93	1	42.05	42.00	1	3,830	0.03%
2019/01/07	0	0.00	1	40.40	40.10	-1	3,844	-0.03%
2019/01/04	3	39.67	1	39.10	39.10	2	3,894	0.05%
2019/01/03	0	0.00	3	40.78	40.65	-3	3,914	-0.08%
2019/01/02	1	42.85	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	42.30	42.30	-1	3,955	-0.03%
2018/12/27	5	42.30	9	41.52	41.40	-4	4,015	-0.10%
2018/12/26	4	43.85	6	45.08	41.00	-2	4,045	-0.05%
2018/12/25	2	41.58	7	41.04	42.25	-5	3,913	-0.13%
2018/12/24	2	41.20	3	39.62	41.20	-1	3,875	-0.03%
2018/12/22	2	38.80	3	38.83	38.80	-1	3,862	-0.03%
2018/12/21	6	39.49	7.9	39.28	39.10	-1.9	3,897	-0.05%
2018/12/20	1	39.85	1	39.70	40.30	0	3,893	0.00%
2018/12/18	0	0.00	1	40.45	40.30	-1	3,914	-0.03%
2018/12/17	2	41.70	0	0.00	41.45	2	4,058	0.05%
2018/12/14	6	40.90	0	0.00	40.45	6	4,155	0.14%
2018/12/13	2	41.33	2	41.08	40.60	0	4,160	0.00%
2018/12/12	3	41.20	2	41.48	41.50	1	4,166	0.02%
2018/12/11	1	39.15	2	39.43	40.65	-1	4,169	-0.02%
2018/12/10	2	39.15	2	39.35	38.75	0	4,183	0.00%
2018/12/07	2	40.20	1	40.55	39.90	1	4,211	0.02%
2018/12/06	0	0.00	1	39.90	39.50	-1	4,326	-0.02%
2018/12/05	3	40.80	1	41.05	40.85	2	4,361	0.05%
2018/12/04	0	0.00	6	41.96	41.80	-6	4,542	-0.13%
2018/12/03	8	42.47	3	42.07	42.00	5	4,711	0.11%
2018/11/30	3	41.38	0	0.00	40.90	3	4,696	0.06%
2018/11/29	0	0.00	13	41.07	41.00	-13	4,804	-0.27%
2018/11/28	2	39.83	9	39.72	40.15	-7	5,009	-0.14%
2018/11/27	8	38.41	1	39.10	39.10	7	5,358	0.13%
2018/11/26	2	37.85	10	37.50	37.00	-8	5,392	-0.15%
2018/11/21	6	35.73	1	36.05	36.95	5	5,308	0.09%
2018/11/20	6	36.54	1	36.25	36.25	5	5,245	0.10%
2018/11/19	1	37.25	7	37.25	37.25	-6	5,169	-0.12%
2018/11/16	3	33.52	11	33.71	33.90	-8	5,164	-0.15%
2018/11/13	1	31.85	1	32.35	32.90	0	5,203	0.00%
2018/11/12	2	32.90	0	0.00	32.60	2	5,232	0.04%
2018/11/09	0	0.00	1	33.05	33.40	-1	5,285	-0.02%
2018/11/08	1	33.70	3	34.00	33.20	-2	5,324	-0.04%
2018/11/07	1	33.30	1	32.55	33.40	0	5,364	0.00%
2018/11/06	1	32.75	0	0.00	32.00	1	5,405	0.02%
2018/11/05	1	33.10	21	33.39	33.70	-20	5,394	-0.37%
2018/11/02	0	0.00	12	33.65	33.75	-12	5,406	-0.22%
2018/11/01	1	32.45	3	32.70	32.80	-2	5,375	-0.04%
2018/10/31	6	31.87	2	32.10	32.00	4	5,331	0.08%
2018/10/30	8	29.44	8	29.61	30.40	0	5,274	0.00%
2018/10/29	6	30.03	4	30.00	29.60	2	5,226	0.04%
2018/10/26	2	31.03	2	31.08	29.80	0	5,098	0.00%
2018/10/25	6	32.68	1	33.65	32.40	5	5,023	0.10%
2018/10/24	4	38.66	1	38.95	36.00	3	5,014	0.06%
2018/10/23	2	39.45	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	2	40.78	41.10	-2	4,950	-0.04%
2018/10/19	1	40.70	0	0.00	40.80	1	4,962	0.02%
2018/10/17	1	42.25	1	41.75	41.65	0	4,936	0.00%
2018/10/16	1	41.20	1	41.80	41.40	0	4,941	0.00%
2018/10/15	1	40.70	1	40.00	40.65	0	5,011	0.00%
2018/10/12	1	39.30	1	39.75	39.60	0	5,006	0.00%
2018/10/11	1	38.85	1	39.15	38.70	0	4,972	0.00%
2018/10/09	2	44.05	1	45.45	43.00	1	4,970	0.02%
2018/10/08	1	46.25	1	46.70	45.70	0	4,961	0.00%
2018/10/05	4	47.73	4	45.65	45.00	0	5,005	0.00%
2018/10/04	3	49.90	1	49.85	48.65	2	4,925	0.04%
2018/10/03	2	51.60	2	53.25	50.50	0	4,879	0.00%
2018/10/02	1	55.30	1	53.00	53.20	0	4,850	0.00%
2018/10/01	1	54.90	1	55.10	55.00	0	4,825	0.00%
2018/09/28	1	55.80	1	55.70	54.50	0	4,841	0.00%
2018/09/27	2	55.70	3	56.33	55.20	-1	4,844	-0.02%
2018/09/26	1	58.20	2	58.30	56.90	-1	4,878	-0.02%
2018/09/25	1	57.20	4	57.73	57.90	-3	4,866	-0.06%
2018/09/21	13	58.63	7	58.00	58.50	6	4,855	0.12%
2018/09/20	6	60.23	1	61.30	60.20	5	4,731	0.11%
2018/09/19	1	67.70	0	0.00	66.80	1	4,615	0.02%
2018/09/17	1	64.10	7	66.57	67.90	-6	4,587	-0.13%
2018/09/14	5	64.78	4	65.23	65.60	1	4,546	0.02%
2018/09/13	3	64.90	3	65.63	64.30	0	4,525	0.00%
2018/09/12	3	66.97	2	68.70	64.70	1	4,494	0.02%
2018/09/11	0	0.00	3	69.30	68.40	-3	4,384	-0.07%
2018/09/10	8	67.31	9	69.98	70.50	-1	4,312	-0.02%
2018/09/07	7	68.74	4	68.88	69.90	3	4,199	0.07%
2018/09/06	3	67.87	3	68.63	67.80	0	3,989	0.00%
2018/09/05	6	69.28	5	68.96	68.50	1	3,943	0.03%
2018/09/04	2	69.45	2	69.25	67.50	0	3,797	0.00%
2018/09/03	11	74.25	9	71.48	69.50	2	3,528	0.06%
2018/08/31	3	69.47	25	71.09	71.60	-22	3,104	-0.71%
2018/08/29	0	0.00	5	63.68	64.40	-5	2,955	-0.17%
2018/08/28	2	63.90	1	62.50	62.00	1	2,993	0.03%
2018/08/24	1	64.10	0	0.00	64.00	1	3,033	0.03%
2018/08/22	1	64.10	1	63.30	63.00	0	2,979	0.00%
2018/08/21	1	62.30	5	62.36	63.00	-4	2,969	-0.13%
2018/08/20	0	0.00	8	62.60	63.00	-8	2,982	-0.27%
2018/08/16	0	0.00	2	62.40	62.50	-2	3,013	-0.07%
2018/08/15	2	59.40	3	60.07	61.00	-1	2,975	-0.03%
2018/08/14	1	59.20	1	59.40	61.00	0	2,934	0.00%
2018/08/13	1	59.00	7	57.94	60.10	-6	2,889	-0.21%
2018/08/10	2	59.35	1	59.50	60.10	1	2,842	0.04%
2018/08/09	7	58.86	2	59.55	59.10	5	2,820	0.18%
2018/08/08	4	61.50	2	61.20	61.50	2	2,780	0.07%
2018/08/07	3	59.70	1	58.90	58.90	2	2,726	0.07%
2018/08/06	1	59.10	3	59.63	59.50	-2	2,733	-0.07%
2018/08/03	1	60.20	0	0.00	58.90	1	2,777	0.04%
2018/08/02	6	60.03	2	60.05	59.90	4	2,774	0.14%
2018/08/01	11	60.97	2	60.70	60.70	9	2,802	0.32%
2018/07/31	1	60.50	1	60.90	60.00	0	2,849	0.00%
2018/07/30	1	64.20	0	0.00	61.80	1	2,872	0.03%
2018/07/26	1	65.20	3	64.40	64.20	-2	2,901	-0.07%
2018/07/24	1	66.10	1	66.40	66.10	0	3,197	0.00%
2018/07/23	2	66.45	2	66.70	66.70	0	3,327	0.00%
2018/07/20	3	66.90	1	66.10	67.30	2	3,361	0.06%
2018/07/19	3	64.87	2	65.15	65.00	1	3,421	0.03%
2018/07/18	1	66.60	0	0.00	66.40	1	3,464	0.03%
2018/07/17	0	0.00	11	67.55	66.50	-11	3,454	-0.32%
2018/07/16	1	66.10	5	67.18	66.90	-4	3,442	-0.12%
2018/07/13	0	0.00	3	66.10	67.10	-3	3,460	-0.09%
2018/07/12	3	63.00	3	63.40	64.10	0	3,410	0.00%
2018/07/11	1	62.70	1	63.00	63.40	0	3,414	0.00%
2018/07/09	0	0.00	2	60.95	61.00	-2	3,434	-0.06%
2018/07/06	2	63.00	1	64.20	61.60	1	3,455	0.03%
2018/07/05	4	62.85	9	62.94	62.70	-5	3,588	-0.14%
2018/07/04	3	62.50	2	62.45	62.90	1	3,656	0.03%
2018/07/02	1	60.00	2	60.60	61.10	-1	3,618	-0.03%
2018/06/29	1	59.80	1	60.10	59.80	0	3,624	0.00%
2018/06/26	0	0.00	3.3	60.84	62.20	-3.3	3,638	-0.09%
2018/06/22	1	61.40	1	61.60	61.10	0	3,733	0.00%
2018/06/21	1	60.50	1	60.80	62.40	0	3,779	0.00%
2018/06/20	2	60.60	0	0.00	60.40	2	3,866	0.05%
2018/06/15	0	0.00	1	62.60	62.70	-1	4,054	-0.02%
2018/06/14	1	61.90	0	0.00	61.80	1	4,076	0.02%
2018/06/13	0	0.00	2	62.75	62.00	-2	4,232	-0.05%
2018/06/12	3	62.20	0	0.00	61.60	3	4,273	0.07%
2018/06/11	1	62.30	1	62.70	62.50	0	4,307	0.00%
2018/06/07	3	65.00	3	64.50	64.20	0	4,605	0.00%
2018/06/06	0	0.00	15	64.63	64.00	-15	4,744	-0.32%
2018/06/05	17	64.66	2	64.70	64.60	15	4,821	0.31%
2018/06/04	3	64.40	1	63.30	63.30	2	4,947	0.04%
2018/06/01	1	62.30	2	63.30	64.30	-1	5,148	-0.02%
2018/05/31	1	63.30	1	62.10	63.40	0	5,726	0.00%
2018/05/30	0	0.00	1	62.70	62.30	-1	6,196	-0.02%
2018/05/29	1	63.70	2	64.65	63.80	-1	6,348	-0.02%
2018/05/28	1	64.50	0	0.00	64.00	1	6,402	0.02%
2018/05/25	3	64.03	3	64.10	66.10	0	6,506	0.00%
2018/05/24	1	62.00	1	62.10	63.00	0	6,547	0.00%
2018/05/23	3	61.80	1	63.00	61.20	2	6,644	0.03%
2018/05/22	1	62.50	1	62.40	62.80	0	6,739	0.00%
2018/05/18	1	63.00	0	0.00	62.50	1	7,111	0.01%
2018/05/16	1	65.80	1	66.10	66.00	0	7,551	0.00%
2018/05/11	8	66.30	0	0.00	65.50	8	8,085	0.10%
2018/05/10	1	66.80	1	67.10	67.50	0	8,198	0.00%
2018/05/09	1	66.50	0	0.00	66.30	1	8,402	0.01%
2018/05/08	1	66.50	1	67.60	67.40	0	8,699	0.00%
2018/05/07	2	68.50	8	68.70	68.10	-6	8,877	-0.07%
2018/05/04	0	0.00	2	67.55	66.50	-2	9,589	-0.02%
2018/05/03	2	66.00	10	65.80	68.40	-8	10,151	-0.08%
2018/05/02	5	67.04	1	67.50	66.60	4	10,875	0.04%
2018/04/30	1	62.90	6	66.55	67.00	-5	11,082	-0.05%
2018/04/27	2	60.60	1	58.50	62.00	1	10,952	0.01%
2018/04/26	1	59.70	1	59.90	59.70	0	10,891	0.00%
2018/04/25	7	61.59	8	59.98	60.00	-1	10,922	-0.01%
2018/04/20	8	67.20	2	67.70	67.10	6	11,109	0.05%
2018/04/19	14	67.36	14	67.98	68.80	0	11,216	0.00%
2018/04/13	3.1	65.36	1	65.00	65.00	2.1	11,315	0.02%
2018/04/12	13	65.65	2	66.25	66.00	11	11,398	0.10%
2018/04/11	7	67.33	9	66.97	65.70	-2	11,398	-0.02%
2018/04/10	5	72.30	1	70.40	70.00	4	11,276	0.04%
2018/04/03	0.1	69.90	0	0.00	70.10	0.1	11,266	0.00%
2018/03/31	1	69.60	2	69.80	69.40	-1	11,250	-0.01%
2018/03/30	0	0.00	1	69.90	69.70	-1	11,285	-0.01%
2018/03/29	3	69.53	4	69.25	69.40	-1	11,386	-0.01%
2018/03/28	0	0.00	5	69.54	69.30	-5	11,411	-0.04%
2018/03/27	0	0.00	3	71.27	70.90	-3	11,389	-0.03%
2018/03/26	2	70.30	1	69.90	69.50	1	11,401	0.01%
2018/03/23	1	71.00	0	0.00	71.00	1	11,432	0.01%
2018/03/22	1	73.70	5	72.02	72.00	-4	11,569	-0.03%
2018/03/21	15	76.16	6	74.97	73.50	9	11,517	0.08%
2018/03/20	11	74.27	0	0.00	74.00	11	11,444	0.10%
2018/03/19	2	74.10	3	73.80	73.80	-1	11,444	-0.01%
2018/03/16	1	71.60	2	71.80	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	12	73.00	73.00	-12	11,464	-0.10%
2018/03/14	4	72.93	1	72.50	72.60	3	11,486	0.03%
2018/03/13	3	72.07	2	71.45	73.20	1	11,526	0.01%
2018/03/12	6	70.38	5	69.86	69.10	1	11,502	0.01%
2018/03/09	2	72.40	33	71.95	71.00	-31	11,640	-0.27%
2018/03/08	5	75.94	5	74.86	74.60	0	11,780	0.00%
2018/03/07	5.1	76.41	30.1	75.46	73.80	-25	11,676	-0.21%
2018/03/06	51	78.40	9	79.06	77.50	42	11,716	0.36%
2018/03/05	30	73.07	25.1	74.42	75.40	4.9	11,460	0.04%
2018/03/02	1	68.40	2	68.25	68.60	-1	11,349	-0.01%
2018/03/01	6	66.77	0.2	66.80	66.70	5.8	11,392	0.05%
2018/02/27	33	67.38	3	67.13	67.90	30	11,572	0.26%
2018/02/26	3	67.33	2	66.60	66.20	1	11,445	0.01%
2018/02/23	3	70.33	1	70.50	68.60	2	11,346	0.02%
2018/02/22	0	0.00	1	69.00	68.80	-1	11,322	-0.01%
2018/02/21	12	71.47	2	70.60	71.10	10	11,333	0.09%
2018/02/09	1	68.10	0	0.00	68.20	1	11,239	0.01%
2018/02/08	4	72.28	5	69.94	69.10	-1	11,150	-0.01%
2018/02/06	12	68.27	0	0.00	68.10	12	10,953	0.11%
2018/02/05	1	74.30	1	73.40	74.00	0	10,852	0.00%
2018/02/02	18	78.30	7	78.56	78.10	11	10,763	0.10%
2018/02/01	17	80.41	4	79.95	77.90	13	10,709	0.12%
2018/01/31	15	78.23	15	79.95	81.80	0	10,660	0.00%
2018/01/30	35	80.82	14	80.86	79.80	21	10,623	0.20%
2018/01/29	49	81.27	47	82.38	82.80	2	10,536	0.02%
2018/01/26	14	73.68	31.2	74.78	75.90	-17.2	9,824	-0.18%
2018/01/25	20	71.55	14	70.85	69.00	6	9,269	0.06%
2018/01/24	2	66.70	23.9	67.17	68.30	-21.9	8,504	-0.26%
2018/01/23	0	0.00	0.4	62.00	62.10	-0.4	8,168	0.00%
2018/01/22	1	62.50	0	0.00	63.50	1	8,143	0.01%
2018/01/19	0	0.00	1	63.10	61.70	-1	8,102	-0.01%
2018/01/18	11	63.06	11	64.85	63.50	0	8,028	0.00%
2018/01/17	0	0.00	9	63.48	62.70	-9	7,988	-0.11%
2018/01/16	2	62.50	10	63.00	63.50	-8	7,915	-0.10%
2018/01/15	8	59.10	6	59.35	60.80	2	7,863	0.03%
2018/01/12	1	55.20	1	56.60	57.20	0	7,865	0.00%
2018/01/11	1	55.00	0	0.00	54.70	1	7,853	0.01%
2018/01/10	6	56.97	4	56.83	56.00	2	7,798	0.03%
2018/01/09	5	58.94	2	58.50	58.30	3	7,737	0.04%
2018/01/08	0	0.00	1	59.50	60.00	-1	7,653	-0.01%
2018/01/03	0	0.00	6	59.47	60.30	-6	7,503	-0.08%
2018/01/02	4	56.15	1	57.20	57.30	3	7,443	0.04%