智原 (3035)-華南永昌-潮州券商分點個股進出

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
272.5
漲跌
▼5.0
漲幅
-1.80%
成交量
3,351張
產業
上市半導體類股
1459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－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	0.1	273.50	1	272.50	272.50	-0.9	7,128	-0.01%
2024/05/22	2	277.75	1	277.50	277.50	1	7,314	0.01%
2024/05/21	5	279.10	2	279.00	277.00	3	7,563	0.04%
2024/05/20	3.2	280.69	0	281.50	280.50	3.2	8,079	0.04%
2024/05/17	3	277.50	4.1	277.89	277.00	-1.1	8,352	-0.01%
2024/05/16	1.1	278.00	1.1	278.55	278.50	-0.1	8,603	0.00%
2024/05/15	10.7	278.13	4	278.00	272.50	6.7	8,787	0.08%
2024/05/14	2.1	276.82	1.1	276.77	279.00	1	9,059	0.01%
2024/05/13	1	272.00	2	275.25	272.00	-1	9,141	-0.01%
2024/05/10	3.1	273.00	1	276.50	273.00	2.1	9,396	0.02%
2024/05/09	3.1	280.76	4	280.25	276.50	-0.9	9,548	-0.01%
2024/05/08	2	281.25	1	282.00	282.00	1	9,612	0.01%
2024/05/07	4.1	281.04	3	281.50	281.00	1.1	9,742	0.01%
2024/05/06	8.1	286.36	6	290.17	285.00	2.1	9,809	0.02%
2024/05/03	2	292.75	2	294.75	289.00	0	9,974	0.00%
2024/05/02	1	290.50	0	0.00	288.50	1	10,181	0.01%
2024/04/29	2.3	299.20	5.3	302.90	297.50	-3	10,499	-0.03%
2024/04/26	12.2	291.29	13.3	294.09	295.50	-1.1	10,648	-0.01%
2024/04/25	6.4	283.68	2.1	281.73	279.00	4.4	10,729	0.04%
2024/04/24	7.7	297.29	1.1	297.21	294.50	6.5	10,820	0.06%
2024/04/23	2.4	293.09	0	0.00	295.00	2.4	11,021	0.02%
2024/04/22	3.3	298.94	3	297.50	290.00	0.3	11,541	0.00%
2024/04/19	4.3	305.98	3.1	316.97	306.00	1.2	11,660	0.01%
2024/04/18	0.2	323.17	2	318.50	322.00	-1.9	12,058	-0.02%
2024/04/17	2.2	315.18	2	319.00	314.00	0.2	12,758	0.00%
2024/04/16	5	315.80	3	312.33	313.00	2	12,920	0.02%
2024/04/15	1.2	316.20	3	317.33	312.50	-1.8	13,093	-0.01%
2024/04/12	1	317.00	1	323.00	323.00	0	13,337	0.00%
2024/04/11	1.3	319.74	1	326.00	318.50	0.3	13,637	0.00%
2024/04/10	1.3	329.28	1	329.50	329.00	0.3	13,758	0.00%
2024/04/09	5	334.50	8	338.13	329.00	-3	14,098	-0.02%
2024/04/08	3.1	338.21	3	339.83	338.00	0.1	14,140	0.00%
2024/04/03	2.1	343.86	2	342.25	345.00	0.1	14,171	0.00%
2024/04/02	1.2	351.67	2	349.01	347.50	-0.8	14,312	-0.01%
2024/04/01	7	349.43	4.1	351.02	349.00	2.9	14,392	0.02%
2024/03/29	2	344.75	5	343.21	344.00	-3	14,472	-0.02%
2024/03/28	3.2	338.18	3	340.17	334.50	0.2	14,504	0.00%
2024/03/27	3.2	338.79	2	341.00	338.00	1.2	14,643	0.01%
2024/03/26	1.1	348.23	2	348.00	339.50	-0.9	14,942	-0.01%
2024/03/25	2.4	354.33	0	0.00	349.00	2.4	15,108	0.02%
2024/03/22	0	350.00	0	0.00	351.50	0	15,234	0.00%
2024/03/21	1	350.50	0	0.00	345.50	1	15,435	0.01%
2024/03/20	0.3	350.50	2	352.00	347.50	-1.8	15,647	-0.01%
2024/03/19	2.1	351.21	1	349.00	350.00	1.1	15,930	0.01%
2024/03/18	5	357.70	6	356.00	359.00	-1	16,292	-0.01%
2024/03/15	4.3	358.81	2	360.25	354.50	2.3	16,844	0.01%
2024/03/14	6	352.58	5.2	353.27	362.00	0.8	16,946	0.00%
2024/03/13	3.3	350.76	1	348.00	345.00	2.3	17,056	0.01%
2024/03/12	1	367.92	2	363.50	361.50	-1	17,194	-0.01%
2024/03/11	5.2	367.13	3	362.00	363.00	2.2	17,407	0.01%
2024/03/08	5.1	372.28	7	374.36	362.50	-1.9	17,626	-0.01%
2024/03/07	5.1	380.88	2	386.75	375.00	3.1	17,877	0.02%
2024/03/06	10.2	388.08	6	387.42	392.00	4.2	18,100	0.02%
2024/03/05	6	404.33	7	404.57	401.00	-1	18,356	-0.01%
2024/03/04	2.1	404.10	4	409.00	403.00	-2	18,934	-0.01%
2024/03/01	5	399.11	7	398.71	398.50	-2	19,232	-0.01%
2024/02/29	3.2	387.56	4	390.50	387.00	-0.8	19,198	0.00%
2024/02/27	6	381.83	7	383.36	382.00	-1	19,253	-0.01%
2024/02/26	6	380.83	2	385.00	380.00	4	19,419	0.02%
2024/02/23	3	389.00	2	390.75	386.00	1	19,620	0.01%
2024/02/22	6	384.67	2.1	390.49	382.00	3.9	19,604	0.02%
2024/02/21	7.8	385.40	2	385.50	380.00	5.8	19,883	0.03%
2024/02/20	3.4	407.01	0	0.00	400.00	3.4	19,888	0.02%
2024/02/19	14	426.64	0	0.00	415.00	14	19,708	0.07%
2024/02/16	6.3	446.90	3	452.50	441.50	3.3	19,710	0.02%
2024/02/15	5	453.90	11.3	448.38	455.00	-6.3	19,626	-0.03%
2024/02/05	5	421.10	5	422.00	418.00	0	19,452	0.00%
2024/02/02	6	426.75	5.1	425.81	421.00	0.9	19,498	0.00%
2024/02/01	5.1	413.62	9	417.50	411.00	-3.9	19,353	-0.02%
2024/01/31	1.1	423.00	0	0.00	416.50	1.1	19,344	0.01%
2024/01/30	1	425.00	1	427.50	430.00	0	19,350	0.00%
2024/01/26	3.1	429.97	2	427.25	422.00	1.1	19,472	0.01%
2024/01/25	8	435.56	8.1	436.96	439.50	-0.1	19,553	0.00%
2024/01/24	3.2	429.08	5.1	428.69	429.00	-1.9	19,605	-0.01%
2024/01/23	2	437.50	1	441.98	437.00	1	19,739	0.01%
2024/01/22	3	447.00	5.2	442.13	448.00	-2.2	19,787	-0.01%
2024/01/19	9	432.00	11	436.55	430.00	-2	19,771	-0.01%
2024/01/18	7	421.86	7.1	421.67	423.50	-0.1	19,624	0.00%
2024/01/17	6.2	430.36	4	434.89	428.00	2.1	19,804	0.01%
2024/01/16	15	427.80	15.1	427.42	429.50	-0.1	19,718	0.00%
2024/01/15	3.1	414.37	3	418.67	411.50	0.1	19,409	0.00%
2024/01/12	8	423.24	6	422.67	421.50	2	19,403	0.01%
2024/01/11	11	401.27	15.9	399.93	422.50	-4.9	19,203	-0.03%
2024/01/10	4	376.50	7	380.86	387.00	-3	18,815	-0.02%
2024/01/09	1	376.00	1	386.00	375.50	0	19,198	0.00%
2024/01/08	10	384.90	10	379.91	377.00	0	19,208	0.00%
2024/01/05	23	379.46	26.2	379.90	384.00	-3.1	19,186	-0.02%
2024/01/04	9	370.17	9.1	369.99	372.00	-0.1	19,117	0.00%
2024/01/03	23	366.80	26.4	368.78	373.00	-3.4	19,381	-0.02%
2024/01/02	6	358.08	6	357.33	360.00	0	19,188	0.00%
2023/12/29	6.2	353.32	6	355.42	357.00	0.2	19,396	0.00%
2023/12/28	10	355.25	6	357.83	354.50	4	19,425	0.02%
2023/12/27	6	362.25	6	360.83	362.50	0	19,385	0.00%
2023/12/26	15	361.70	17	363.00	361.00	-2	19,483	-0.01%
2023/12/25	2	358.75	1	355.50	357.00	1	19,539	0.01%
2023/12/22	8	357.44	10	356.50	358.00	-2	19,741	-0.01%
2023/12/21	9.3	352.37	5.1	353.64	350.50	4.2	19,791	0.02%
2023/12/20	2	366.25	0	0.00	365.50	2	19,736	0.01%
2023/12/19	6	372.24	7	369.71	373.50	-1	19,880	0.00%
2023/12/18	0.1	367.50	2	372.25	367.00	-1.9	20,079	-0.01%
2023/12/15	7.3	367.90	2	375.13	361.00	5.3	20,106	0.03%
2023/12/14	1.1	372.90	4.1	372.95	369.00	-3	20,167	-0.01%
2023/12/13	7.1	371.72	1	374.50	368.00	6.1	20,049	0.03%
2023/12/12	20	376.65	27.1	375.32	382.50	-7.1	20,136	-0.04%
2023/12/11	12	363.79	11	365.64	361.50	1	19,961	0.01%
2023/12/08	11	364.45	10.3	364.87	370.00	0.7	20,159	0.00%
2023/12/07	10.1	362.31	8.1	367.24	357.50	2	20,283	0.01%
2023/12/06	14.1	368.82	12.1	368.72	361.50	2	20,444	0.01%
2023/12/05	4.2	369.05	1	378.04	363.50	3.2	20,557	0.02%
2023/12/04	13.3	385.02	14	382.61	380.00	-0.7	20,635	0.00%
2023/12/01	8.1	384.25	10.6	389.80	391.00	-2.5	20,733	-0.01%
2023/11/30	21.1	377.88	21	381.86	385.50	0.1	20,695	0.00%
2023/11/29	14	363.14	15.2	369.19	380.00	-1.2	20,458	-0.01%
2023/11/28	1	354.00	6.2	355.89	361.00	-5.2	20,092	-0.03%
2023/11/27	5	335.90	4	340.88	331.00	1	19,840	0.01%
2023/11/24	2	342.75	1.1	343.48	344.00	1	20,119	0.00%
2023/11/23	4.5	340.33	3	330.00	336.00	1.5	20,142	0.01%
2023/11/22	3	346.50	4.4	349.61	346.00	-1.4	20,082	-0.01%
2023/11/21	4	346.13	6	350.33	342.50	-2	20,170	-0.01%
2023/11/20	17	351.44	9.1	355.69	345.00	7.9	20,428	0.04%
2023/11/17	11	339.50	16	334.83	351.00	-5	20,281	-0.02%
2023/11/16	6	320.00	5.1	322.19	319.50	0.9	20,030	0.00%
2023/11/15	7	327.07	6	334.67	320.50	1	20,265	0.00%
2023/11/14	3.6	332.86	3	336.33	331.00	0.6	20,648	0.00%
2023/11/13	12.1	332.96	11	334.41	334.00	1.1	21,080	0.01%
2023/11/10	10	325.05	10	327.20	323.50	0	21,400	0.00%
2023/11/09	1	330.00	0	0.00	333.50	1	21,561	0.00%
2023/11/08	1	328.00	33	325.82	335.50	-32	21,750	-0.15%
2023/11/07	2	328.25	2	328.50	328.50	0	21,883	0.00%
2023/11/06	2	331.25	5	330.70	332.00	-3	21,808	-0.01%
2023/11/03	5	325.00	3.2	326.16	322.00	1.8	21,652	0.01%
2023/11/02	5	318.10	8	320.38	324.00	-3	21,438	-0.01%
2023/11/01	5	304.10	3	301.33	302.50	2	21,213	0.01%
2023/10/31	7.5	316.37	2	308.75	302.00	5.5	21,011	0.03%
2023/10/27	3	311.82	1	312.50	308.50	2	20,545	0.01%
2023/10/26	2	318.00	2	320.00	318.00	0	20,428	0.00%
2023/10/25	4	329.75	0	0.00	325.00	4	20,272	0.02%
2023/10/24	4	337.25	4	338.38	339.50	0	20,005	0.00%
2023/10/23	13	335.08	13	335.35	338.50	0	19,784	0.00%
2023/10/20	3	335.01	1	333.50	334.50	2	19,531	0.01%
2023/10/19	6	343.00	4	340.38	343.00	2	19,944	0.01%
2023/10/18	16	350.44	17.1	349.46	351.00	-1.1	20,269	-0.01%
2023/10/17	17	358.06	19	359.92	352.50	-2	20,249	-0.01%
2023/10/16	11	343.45	12	343.71	350.00	-1	20,262	0.00%
2023/10/13	3	336.04	5	339.60	343.00	-2	20,547	-0.01%
2023/10/12	5	340.10	7	339.93	345.00	-2	20,918	-0.01%
2023/10/11	6	337.42	7	338.79	331.00	-1	21,100	0.00%
2023/10/06	3	320.33	2	319.50	323.00	1	21,221	0.00%
2023/10/05	3.1	313.71	8.1	315.05	321.00	-5	21,269	-0.02%
2023/10/04	0	0.00	3	301.00	303.00	-3	21,347	-0.01%
2023/10/03	2.1	306.90	0	0.00	304.00	2.1	21,588	0.01%
2023/10/02	10	314.20	8	314.88	312.50	2	21,981	0.01%
2023/09/28	8	308.31	8	308.56	306.00	0	22,153	0.00%
2023/09/27	6	299.58	8	300.81	306.00	-2	22,691	-0.01%
2023/09/26	3.2	306.00	1	310.50	303.00	2.2	22,997	0.01%
2023/09/25	8	310.13	10	312.15	309.50	-2	23,198	-0.01%
2023/09/22	17	299.18	14	302.25	304.50	3	23,162	0.01%
2023/09/21	13	300.96	10	303.15	298.00	3	23,315	0.01%
2023/09/20	11	320.27	9	322.39	315.50	2	23,080	0.01%
2023/09/19	8	329.31	9	329.68	322.50	-1	23,122	0.00%
2023/09/18	6	344.00	7.1	342.60	344.50	-1.1	23,117	0.00%
2023/09/15	24.1	350.80	17.3	355.62	338.00	6.8	23,086	0.03%
2023/09/14	8.1	352.21	10	356.14	356.50	-2	22,723	-0.01%
2023/09/13	16.1	339.32	17	336.53	348.00	-0.9	22,482	0.00%
2023/09/12	21.2	337.46	20	328.00	325.50	1.2	22,316	0.01%
2023/09/11	5	352.50	5	353.40	346.50	0	22,193	0.00%
2023/09/08	4	358.75	4	361.38	360.00	0	21,987	0.00%
2023/09/07	13	372.81	1	371.97	369.50	12	21,976	0.05%
2023/09/06	12	364.75	11	362.50	367.00	1	21,685	0.00%
2023/09/05	12	347.00	15	352.67	357.00	-3	21,301	-0.01%
2023/09/04	30	343.48	17	342.85	345.00	13	21,044	0.06%
2023/09/01	12	347.66	21	348.76	335.00	-9	20,849	-0.04%
2023/08/31	0.1	345.00	4	345.88	345.00	-3.9	20,501	-0.02%
2023/08/30	7	344.86	7	346.14	342.00	0	20,321	0.00%
2023/08/29	6	334.83	6	332.75	335.50	0	19,928	0.00%
2023/08/28	4.1	333.17	2	334.50	335.00	2.1	19,742	0.01%
2023/08/25	12	337.83	10.1	341.84	334.00	1.9	19,539	0.01%
2023/08/24	4.3	335.81	4	337.38	333.00	0.3	19,248	0.00%
2023/08/23	15	336.73	4	337.38	340.50	11	19,019	0.06%
2023/08/22	8	343.75	6	346.58	341.00	2	18,776	0.01%
2023/08/21	9	336.39	12	337.88	335.50	-3	18,741	-0.02%
2023/08/18	17	346.47	12	340.54	328.00	5	18,462	0.03%
2023/08/17	15	358.07	13.2	352.05	357.00	1.8	17,899	0.01%
2023/08/16	12	333.80	5	338.20	341.00	7	17,419	0.04%
2023/08/15	3	321.00	12	322.88	334.00	-9	17,012	-0.05%
2023/08/14	7	300.29	9	301.44	304.00	-2	16,725	-0.01%
2023/08/11	8	297.31	11	294.82	293.50	-3	16,465	-0.02%
2023/08/10	5.1	283.98	0	0.00	280.00	5.1	16,235	0.03%
2023/08/09	0	0.00	1	304.00	301.00	-1	16,253	-0.01%
2023/08/08	2	292.29	3.2	294.48	295.50	-1.2	16,287	-0.01%
2023/08/07	0	0.00	2	298.03	307.50	-2	16,315	-0.01%
2023/08/04	0.1	273.00	0.1	283.00	281.50	0	16,299	0.00%
2023/08/02	6	286.66	0	281.00	281.00	6	16,296	0.04%
2023/08/01	3	313.68	0	0.00	312.00	3	16,305	0.02%
2023/07/31	1	318.00	1	325.00	326.00	0	16,364	0.00%
2023/07/28	2.2	311.61	10	320.30	319.50	-7.8	16,321	-0.05%
2023/07/27	2.1	310.22	4.1	313.78	331.00	-2	16,358	-0.01%
2023/07/26	2.3	344.57	1	340.00	340.00	1.3	16,321	0.01%
2023/07/25	1	382.00	0	382.50	377.50	1	16,440	0.01%
2023/07/24	8.4	389.07	6	386.75	377.50	2.4	16,601	0.01%
2023/07/21	6	349.92	13	362.66	379.50	-7	16,376	-0.04%
2023/07/20	15.1	337.82	15	332.37	345.00	0.1	15,962	0.00%
2023/07/19	7	329.50	10.1	335.42	329.00	-3.1	15,782	-0.02%
2023/07/18	19.1	322.87	26.1	319.79	314.00	-7	15,305	-0.05%
2023/07/17	24.2	315.85	8.1	313.72	319.00	16.1	14,809	0.11%
2023/07/14	2.1	281.83	19.2	280.56	295.00	-17.2	14,264	-0.12%
2023/07/13	20.1	273.03	17.1	278.66	268.50	3	13,808	0.02%
2023/07/12	13.4	260.80	11	260.45	260.50	2.4	13,253	0.02%
2023/07/11	16	263.69	10	265.20	262.00	6	13,097	0.05%
2023/07/10	2.1	253.88	1	250.00	253.50	1.1	12,812	0.01%
2023/07/07	5	243.80	28	246.25	244.50	-23	12,591	-0.18%
2023/07/06	6	257.92	4	255.75	253.50	2	12,163	0.02%
2023/07/05	18.2	257.04	16.3	252.04	255.50	1.9	11,910	0.02%
2023/07/04	3.1	235.48	11.4	243.80	250.50	-8.3	11,417	-0.07%
2023/07/03	11	221.05	24.1	226.34	228.00	-13.1	11,054	-0.12%
2023/06/30	8	211.38	8	211.19	211.00	0	10,835	0.00%
2023/06/29	17	208.79	22.2	211.44	210.00	-5.2	10,851	-0.05%
2023/06/28	6	201.08	7	201.86	201.00	-1	10,717	-0.01%
2023/06/27	9	201.78	6	202.00	198.00	3	11,051	0.03%
2023/06/26	6	202.92	6.1	203.17	202.00	-0.1	11,102	0.00%
2023/06/21	3	193.83	3.2	195.41	199.00	-0.2	11,496	0.00%
2023/06/20	3	196.83	2.5	197.80	196.00	0.5	11,548	0.00%
2023/06/19	5	197.40	3	196.17	196.50	2	11,706	0.02%
2023/06/16	3	193.50	25.2	194.55	193.00	-22.2	11,603	-0.19%
2023/06/15	2	190.00	5	190.40	190.00	-3	11,553	-0.03%
2023/06/14	21	189.40	1	188.50	186.00	20	11,600	0.17%
2023/06/13	2.3	179.19	7.1	187.13	187.50	-4.8	11,641	-0.04%
2023/06/12	1	175.50	2	175.75	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	2	172.25	173.50	-2	11,537	-0.02%
2023/06/08	2.1	168.01	1	168.50	168.50	1.1	11,624	0.01%
2023/06/05	0	0.00	2	173.00	173.00	-2	12,355	-0.02%
2023/06/02	2	173.50	6	173.67	172.00	-4	12,416	-0.03%
2023/06/01	1	172.50	2	171.75	173.00	-1	12,476	-0.01%
2023/05/31	2	171.50	0	0.00	171.50	2	12,750	0.02%
2023/05/30	4	171.50	0	0.00	172.50	4	12,802	0.03%
2023/05/29	0	0.00	8	174.00	173.50	-8	12,820	-0.06%
2023/05/26	5	171.70	5	171.40	168.50	0	12,907	0.00%
2023/05/25	3	172.83	4.3	173.20	170.50	-1.3	13,281	-0.01%
2023/05/24	7	168.21	4	166.63	167.00	3	13,602	0.02%
2023/05/23	0	0.00	3	172.17	171.00	-3	13,714	-0.02%
2023/05/22	8	169.88	1	168.50	168.50	7	13,833	0.05%
2023/05/19	3	170.99	6	170.67	172.00	-3	13,863	-0.02%
2023/05/18	2	167.50	0	0.00	167.50	2	13,979	0.01%
2023/05/17	3	164.50	4	164.50	166.50	-1	14,073	-0.01%
2023/05/16	1	163.00	0	0.00	162.00	1	14,134	0.01%
2023/05/15	0	0.00	1	163.00	164.50	-1	14,162	-0.01%
2023/05/12	2	165.50	3	165.33	167.00	-1	14,331	-0.01%
2023/05/11	1	166.00	0	0.00	164.50	1	14,585	0.01%
2023/05/10	1	169.50	0	0.00	169.50	1	15,086	0.01%
2023/05/09	1	169.50	1	168.00	168.00	0	15,223	0.00%
2023/05/08	9.3	171.24	5	171.40	168.50	4.3	15,458	0.03%
2023/05/05	0	0.00	1	168.00	170.00	-1	16,178	-0.01%
2023/05/04	3	166.83	2	167.75	169.00	1	16,439	0.01%
2023/05/02	0	0.00	4	166.13	170.00	-4	16,586	-0.02%
2023/04/28	11.3	164.12	15	164.17	164.00	-3.7	16,619	-0.02%
2023/04/27	2.4	161.38	5	159.50	160.00	-2.6	16,470	-0.02%
2023/04/26	17.2	159.45	9	161.00	158.50	8.2	16,309	0.05%
2023/04/25	10.1	172.79	7	172.36	171.00	3.1	15,999	0.02%
2023/04/24	8	178.31	1	176.50	177.00	7	15,830	0.04%
2023/04/21	7	187.50	3	184.67	184.50	4	15,754	0.03%
2023/04/20	3	188.00	6.1	189.35	191.00	-3.1	15,770	-0.02%
2023/04/19	6.1	190.32	4	188.50	188.50	2.1	15,884	0.01%
2023/04/18	2	195.00	2	191.50	191.50	0	15,912	0.00%
2023/04/17	2	193.50	4	194.13	194.50	-2	15,967	-0.01%
2023/04/14	5.1	193.71	5	193.90	194.50	0.1	16,057	0.00%
2023/04/13	13	193.00	7	192.00	192.00	6	16,143	0.04%
2023/04/12	5	195.40	5	196.70	196.50	0	16,172	0.00%
2023/04/11	12	198.21	8	197.00	197.50	4	16,198	0.02%
2023/04/10	11	200.18	12	200.67	199.50	-1	16,385	-0.01%
2023/04/07	7.1	200.51	10.5	201.98	200.00	-3.4	16,361	-0.02%
2023/04/06	9	200.77	9	195.72	201.00	0	16,255	0.00%
2023/03/31	7	193.50	5	194.80	196.50	2	16,126	0.01%
2023/03/30	5.5	190.82	4	191.13	193.00	1.5	16,015	0.01%
2023/03/29	13	192.34	4	189.00	189.00	9	15,899	0.06%
2023/03/28	18.3	201.37	9	197.44	195.50	9.3	15,737	0.06%
2023/03/27	18	213.28	9.5	212.87	209.00	8.5	15,297	0.06%
2023/03/24	8	211.38	15	216.63	215.50	-7	15,057	-0.05%
2023/03/23	4.5	201.22	5	200.70	198.50	-0.5	14,498	0.00%
2023/03/22	1	198.00	1.1	198.81	200.50	-0.1	14,533	0.00%
2023/03/21	5	194.30	5	192.20	192.00	0	14,315	0.00%
2023/03/20	7	196.36	8	196.13	191.00	-1	14,384	-0.01%
2023/03/17	18	193.67	26	193.12	194.50	-8	14,410	-0.06%
2023/03/16	4	186.88	2	186.75	188.00	2	14,186	0.01%
2023/03/15	10.1	191.36	13	192.12	190.50	-3	14,175	-0.02%
2023/03/14	2	185.25	2	187.00	187.50	0	14,093	0.00%
2023/03/13	5	186.60	7.7	185.77	186.50	-2.7	14,174	-0.02%
2023/03/10	16	187.47	14	188.75	187.00	2	14,176	0.01%
2023/03/09	13	198.19	25	198.60	194.00	-12	14,405	-0.08%
2023/03/08	3	188.00	4	187.50	191.00	-1	13,983	-0.01%
2023/03/07	9	189.50	21	187.64	187.50	-12	13,967	-0.09%
2023/03/06	6	191.50	7	190.43	189.50	-1	13,998	-0.01%
2023/03/03	11	190.50	11	191.18	188.50	0	14,115	0.00%
2023/03/02	10	186.80	2	186.50	186.00	8	14,220	0.06%
2023/03/01	2	184.00	2	185.00	186.00	0	14,266	0.00%
2023/02/24	11	188.59	9	186.44	185.50	2	14,319	0.01%
2023/02/23	7	185.14	12.2	190.03	188.50	-5.2	14,153	-0.04%
2023/02/22	34.2	187.33	14	183.36	181.00	20.2	14,009	0.14%
2023/02/21	7	195.00	15	198.50	200.50	-8	13,748	-0.06%
2023/02/20	13	199.08	10	195.95	195.00	3	13,831	0.02%
2023/02/17	26	197.40	5	196.60	196.50	21	14,067	0.15%
2023/02/16	12	195.83	8	198.88	200.50	4	14,445	0.03%
2023/02/15	6	192.17	6	191.83	193.00	0	14,704	0.00%
2023/02/14	6	195.92	5	193.30	192.00	1	14,749	0.01%
2023/02/13	7	192.29	8	193.31	193.50	-1	15,074	-0.01%
2023/02/10	6	199.17	5	192.10	193.50	1	15,370	0.01%
2023/02/09	11	200.09	11	199.27	198.50	0	15,653	0.00%
2023/02/08	8	199.25	9	200.11	199.00	-1	15,573	-0.01%
2023/02/07	7	188.93	7	191.14	191.50	0	15,221	0.00%
2023/02/06	12	191.92	11	190.68	190.00	1	15,323	0.01%
2023/02/03	17	189.24	19	192.74	194.50	-2	15,369	-0.01%
2023/02/02	9.1	179.59	10.2	182.58	184.00	-1.1	14,907	-0.01%
2023/02/01	5	171.00	9.5	174.95	175.50	-4.5	15,396	-0.03%
2023/01/31	3	168.17	2	169.50	169.50	1	15,627	0.01%
2023/01/30	6	167.33	7	167.57	168.50	-1	16,331	-0.01%
2023/01/17	1	159.50	1	159.00	160.00	0	17,101	0.00%
2023/01/16	0	159.00	0	0.00	159.50	0	17,567	0.00%
2023/01/13	6.3	161.75	5	158.10	157.50	1.3	17,880	0.01%
2023/01/12	6	160.58	6.1	159.67	160.00	-0.1	18,323	0.00%
2023/01/11	5	159.70	6	159.42	161.00	-1	18,752	-0.01%
2023/01/10	2.1	158.28	1	157.50	160.00	1.1	19,182	0.01%
2023/01/09	3	157.33	5	157.00	158.50	-2	19,639	-0.01%
2023/01/06	0	0.00	2	151.00	151.00	-2	19,950	-0.01%
2023/01/05	2	149.00	1	147.00	147.00	1	20,375	0.00%
2023/01/04	2	146.75	1.1	149.50	149.00	0.9	20,876	0.00%
2022/12/30	4	148.75	4	143.00	142.50	0	21,448	0.00%
2022/12/29	2.1	145.00	2	145.00	145.50	0.1	21,795	0.00%
2022/12/28	20.9	146.53	17	147.76	145.00	3.9	22,145	0.02%
2022/12/27	3	152.17	5	154.00	156.50	-2	22,266	-0.01%
2022/12/26	5	154.60	3	151.67	152.00	2	22,770	0.01%
2022/12/23	6	158.25	6	158.25	159.00	0	23,323	0.00%
2022/12/22	2	161.50	4	159.25	158.00	-2	23,747	-0.01%
2022/12/21	3	159.17	1.8	158.00	157.50	1.3	24,226	0.01%
2022/12/20	14	161.00	12	162.08	156.00	2	24,661	0.01%
2022/12/19	10	164.10	10	164.80	165.00	0	25,021	0.00%
2022/12/16	3	165.67	3	165.67	165.00	0	25,528	0.00%
2022/12/15	35	172.04	35	171.19	171.50	0	25,759	0.00%
2022/12/14	8	169.69	8	170.69	173.00	0	25,800	0.00%
2022/12/13	1	165.50	3	167.00	164.00	-2	25,794	-0.01%
2022/12/12	7	164.00	5	163.10	164.00	2	25,943	0.01%
2022/12/09	4	170.25	4	170.88	168.50	0	26,462	0.00%
2022/12/08	1	170.00	0	0.00	167.00	1	26,667	0.00%
2022/12/07	7	171.86	6	170.25	170.00	1	26,854	0.00%
2022/12/06	24	176.98	24	178.50	175.50	0	26,928	0.00%
2022/12/05	2	178.50	5.4	178.33	178.00	-3.4	27,113	-0.01%
2022/12/02	37	176.55	37	176.39	176.50	0	27,347	0.00%
2022/12/01	7.2	178.39	6	175.75	175.50	1.2	27,536	0.00%
2022/11/30	2	165.25	3	168.83	168.50	-1	27,497	0.00%
2022/11/29	2.2	167.90	2	165.50	165.50	0.2	27,732	0.00%
2022/11/28	1	165.00	2	168.00	168.50	-1	28,144	0.00%
2022/11/25	3	168.00	2	169.50	167.50	1	28,344	0.00%
2022/11/24	6	171.50	9	171.89	172.00	-3	28,350	-0.01%
2022/11/23	27	164.69	27	167.50	163.50	0	28,343	0.00%
2022/11/22	6	162.92	6	165.75	166.50	0	28,707	0.00%
2022/11/21	4	167.25	4	165.00	164.00	0	29,182	0.00%
2022/11/18	14	170.68	13	168.62	166.00	1	29,702	0.00%
2022/11/17	1	169.00	16	170.78	170.50	-15	29,817	-0.05%
2022/11/16	7.1	166.55	9	166.00	167.00	-2	30,017	-0.01%
2022/11/15	13	165.58	12	166.00	167.00	1	30,214	0.00%
2022/11/14	16	162.94	5	162.20	163.50	11	30,634	0.04%
2022/11/11	7	160.21	8	158.81	156.50	-1	31,097	0.00%
2022/11/10	6	150.00	8	149.25	150.50	-2	30,971	-0.01%
2022/11/09	7	151.43	8	151.81	150.50	-1	31,293	0.00%
2022/11/08	8	150.31	4	146.75	147.00	4	31,812	0.01%
2022/11/07	22	151.23	23.1	152.54	149.00	-1.1	32,171	0.00%
2022/11/04	6	143.50	5	142.10	142.50	1	31,967	0.00%
2022/11/03	0.1	145.00	0	0.00	144.00	0.1	31,985	0.00%
2022/11/02	4.1	145.75	7	146.07	145.50	-2.9	32,066	-0.01%
2022/11/01	2	143.75	1	146.00	146.50	1	32,164	0.00%
2022/10/31	2	142.75	2	142.00	142.00	0	32,256	0.00%
2022/10/28	19	143.26	22	144.48	139.50	-3	32,356	-0.01%
2022/10/27	4	135.75	4	137.13	138.00	0	31,865	0.00%
2022/10/26	12	135.63	8	133.44	133.50	4	31,835	0.01%
2022/10/25	11.1	133.74	10	135.85	139.50	1.1	31,506	0.00%
2022/10/24	1	129.50	7	133.43	134.50	-6	31,060	-0.02%
2022/10/21	5	125.18	4	122.75	122.50	1	31,495	0.00%
2022/10/20	5	124.60	5	124.70	127.00	0	32,320	0.00%
2022/10/19	7	128.36	2	128.50	125.00	5	32,200	0.02%
2022/10/18	10	133.05	8	129.63	130.50	2	32,249	0.01%
2022/10/17	22.5	129.67	21	129.76	131.50	1.5	32,783	0.00%
2022/10/14	5	125.30	6	129.25	130.00	-1	33,031	0.00%
2022/10/13	3	123.67	3	125.50	118.50	0	33,153	0.00%
2022/10/12	38	121.97	36	122.78	122.00	2	33,056	0.01%
2022/10/11	5	127.10	4	126.38	127.00	1	33,018	0.00%
2022/10/07	1	136.00	0	0.00	136.50	1	32,849	0.00%
2022/10/06	1	135.50	6	137.83	140.00	-5	32,872	-0.02%
2022/10/05	7	138.79	7	135.21	133.50	0	32,704	0.00%
2022/10/04	9	138.22	7	137.07	137.50	2	32,381	0.01%
2022/10/03	5	135.10	8	135.25	135.50	-3	32,180	-0.01%
2022/09/30	10	130.35	11	127.45	134.00	-1	32,572	0.00%
2022/09/29	15	131.33	13	130.77	127.00	2	32,663	0.01%
2022/09/28	0	0.00	8	130.94	127.50	-8	32,739	-0.02%
2022/09/27	4	135.00	2	136.75	134.50	2	32,704	0.01%
2022/09/26	14	137.50	11	138.05	136.00	3	32,637	0.01%
2022/09/23	10	151.10	7	145.36	145.50	3	32,650	0.01%
2022/09/22	5.1	153.30	10	151.55	156.00	-5	32,479	-0.02%
2022/09/21	1	152.00	0	0.00	152.50	1	32,515	0.00%
2022/09/20	13	151.77	12	152.42	152.00	1	32,776	0.00%
2022/09/19	4	154.25	4	153.63	152.50	0	32,932	0.00%
2022/09/16	12	155.17	13.2	154.61	153.50	-1.2	33,125	0.00%
2022/09/15	9.1	164.23	6	163.25	161.00	3.1	33,151	0.01%
2022/09/14	3.2	169.84	2	169.75	169.50	1.2	33,183	0.00%
2022/09/13	3.2	175.48	1	176.00	176.00	2.2	33,222	0.01%
2022/09/12	7	176.71	4	174.25	173.00	3	33,278	0.01%
2022/09/08	19.2	175.78	19	173.87	175.50	0.2	33,482	0.00%
2022/09/07	2	173.75	2	176.00	176.00	0	33,488	0.00%
2022/09/06	3.4	176.85	2	175.50	175.50	1.4	33,699	0.00%
2022/09/05	5	184.40	2	182.25	179.50	3	33,603	0.01%
2022/09/02	5	186.10	8	188.19	188.00	-3	33,488	-0.01%
2022/09/01	7	182.36	10	183.65	181.00	-3	33,293	-0.01%
2022/08/31	3	189.17	1	187.00	187.00	2	33,223	0.01%
2022/08/30	1	190.00	0	0.00	188.50	1	33,343	0.00%
2022/08/29	6	185.50	4	183.75	190.00	2	33,178	0.01%
2022/08/26	2	194.50	7	199.86	191.00	-5	33,079	-0.02%
2022/08/25	7	196.14	5	196.00	195.00	2	32,887	0.01%
2022/08/24	11	189.68	13	187.42	186.00	-2	32,679	-0.01%
2022/08/23	6	187.00	6.1	187.58	190.50	-0.1	32,474	0.00%
2022/08/22	46	187.96	42	189.87	186.00	4	32,316	0.01%
2022/08/19	12	193.42	14	194.32	189.50	-2	32,358	-0.01%
2022/08/18	12	183.50	18.1	187.70	189.00	-6.1	31,931	-0.02%
2022/08/17	10.2	176.17	10	176.30	175.50	0.2	31,262	0.00%
2022/08/16	9.1	177.00	9	177.06	175.50	0.1	31,269	0.00%
2022/08/15	10	175.60	28.1	176.02	178.00	-18	31,286	-0.06%
2022/08/12	10	163.25	23	166.43	170.50	-13	30,694	-0.04%
2022/08/11	4.8	155.35	8	155.69	155.00	-3.2	30,349	-0.01%
2022/08/10	5	150.10	1	149.50	149.00	4	30,681	0.01%
2022/08/09	6	154.08	8	153.19	154.50	-2	30,843	-0.01%
2022/08/08	13	156.08	8	155.63	154.50	5	31,057	0.02%
2022/08/05	3.2	156.25	5	157.50	159.50	-1.8	31,147	-0.01%
2022/08/04	13.1	148.51	13	146.81	149.00	0.1	31,240	0.00%
2022/08/03	11	151.32	10	149.45	148.50	1	31,290	0.00%
2022/08/02	9	150.11	9	149.67	151.50	0	31,482	0.00%
2022/08/01	7	153.93	3	154.33	153.00	4	31,442	0.01%
2022/07/29	7	156.79	7	158.14	156.00	0	31,376	0.00%
2022/07/28	13	158.58	12	158.83	155.50	1	31,475	0.00%
2022/07/27	58	167.50	31	165.69	163.00	27	30,798	0.09%
2022/07/26	5	180.50	5	177.80	177.50	0	29,889	0.00%
2022/07/25	6	178.25	5	179.70	181.50	1	29,826	0.00%
2022/07/22	24	181.75	20	182.13	180.50	4	29,766	0.01%
2022/07/21	27	173.63	26	173.25	179.00	1	29,265	0.00%
2022/07/20	19	162.45	21	161.93	163.00	-2	28,744	-0.01%
2022/07/19	13	155.54	9	157.33	154.00	4	28,522	0.01%
2022/07/18	14	159.29	16	157.78	158.00	-2	28,377	-0.01%
2022/07/15	2	154.50	1	152.50	152.50	1	28,062	0.00%
2022/07/14	16	150.03	16	152.03	150.00	0	28,107	0.00%
2022/07/13	2	152.00	4	154.75	146.50	-2	27,985	-0.01%
2022/07/12	3	154.33	2	150.00	150.00	1	28,075	0.00%
2022/07/11	1	168.00	3	167.17	162.00	-2	28,455	-0.01%
2022/07/08	10	169.50	4	169.50	165.00	6	28,630	0.02%
2022/07/07	49	159.96	50	163.03	174.00	-1	28,007	0.00%
2022/07/06	4	164.00	4	162.63	160.50	0	27,834	0.00%
2022/07/05	10	172.15	10	169.15	174.00	0	27,750	0.00%
2022/07/04	1	173.50	2	171.50	172.50	-1	27,851	0.00%
2022/07/01	24	184.60	44	177.97	172.00	-20	27,944	-0.07%
2022/06/30	17	186.94	19	187.47	191.00	-2	27,826	-0.01%
2022/06/29	19	193.79	14	190.21	194.50	5	27,816	0.02%
2022/06/28	31	191.84	45	190.61	190.00	-14	27,790	-0.05%
2022/06/27	32	198.75	31	200.65	198.00	1	28,067	0.00%
2022/06/24	17	190.41	6	188.00	187.50	11	28,540	0.04%
2022/06/23	9	190.50	2	187.25	190.00	7	28,676	0.02%
2022/06/22	14	190.93	19	199.63	186.50	-5	28,328	-0.02%
2022/06/21	12	207.00	13	207.08	207.00	-1	28,133	0.00%
2022/06/20	26	206.69	25	204.16	201.50	1	28,206	0.00%
2022/06/17	36	209.81	39	210.55	209.00	-3	28,277	-0.01%
2022/06/16	27	230.46	29	218.57	214.50	-2	28,039	-0.01%
2022/06/15	82	232.20	82	230.15	228.50	0	28,074	0.00%
2022/06/14	78	225.24	67	225.31	225.50	11	28,220	0.04%
2022/06/13	26	218.38	27	224.72	226.00	-1	28,523	0.00%
2022/06/10	43.1	223.71	41	221.96	225.50	2.1	29,039	0.01%
2022/06/09	26	222.87	29	223.93	224.00	-3	29,291	-0.01%
2022/06/08	32.1	230.96	36	224.61	222.50	-4	29,488	-0.01%
2022/06/07	23	225.74	22	227.95	228.50	1	30,017	0.00%
2022/06/06	29	227.03	31	229.40	231.50	-2	30,785	-0.01%
2022/06/02	28	233.88	34	226.01	226.00	-6	31,348	-0.02%
2022/06/01	14	239.50	12	241.46	238.00	2	31,717	0.01%
2022/05/31	25.1	238.46	23	237.43	240.50	2.1	31,931	0.01%
2022/05/30	18	237.61	21	240.71	242.00	-3	32,963	-0.01%
2022/05/27	31	240.82	26	232.06	231.00	5	33,710	0.01%
2022/05/26	54	251.50	52	239.00	238.50	2	34,303	0.01%
2022/05/25	7	254.71	7	254.29	255.00	0	34,805	0.00%
2022/05/24	11	257.49	16	251.00	250.00	-5	35,532	-0.01%
2022/05/23	38	266.33	12	271.66	257.50	26	36,322	0.07%
2022/05/20	36	271.03	32	269.55	269.50	4	36,532	0.01%
2022/05/19	24	264.90	23	266.87	269.50	1	36,484	0.00%
2022/05/18	38	263.26	38	267.33	268.00	0	36,532	0.00%
2022/05/17	22	253.34	30	253.65	255.00	-8	36,520	-0.02%
2022/05/16	38	266.57	43	257.35	252.50	-5	37,163	-0.01%
2022/05/13	27	261.09	23	258.54	257.00	4	37,394	0.01%
2022/05/12	24	255.48	22	257.25	254.50	2	37,471	0.01%
2022/05/11	37	253.42	37	253.15	257.50	0	37,788	0.00%
2022/05/10	20	251.48	17	246.85	255.00	3	37,985	0.01%
2022/05/09	2.1	246.84	8	256.25	246.50	-5.9	38,497	-0.02%
2022/05/06	23	274.41	6	274.25	272.00	17	38,829	0.04%
2022/05/05	24	282.88	43	276.22	286.00	-19	38,763	-0.05%
2022/05/04	13	263.85	16	265.81	262.50	-3	38,558	-0.01%
2022/05/03	9	265.50	13	265.08	264.50	-4	38,787	-0.01%
2022/04/29	13	262.73	10	262.55	260.50	3	38,955	0.01%
2022/04/28	22	257.45	20	259.25	260.00	2	38,880	0.01%
2022/04/27	8	240.38	8	246.44	252.50	0	38,898	0.00%
2022/04/26	11.1	247.20	9	246.33	242.50	2.1	38,817	0.01%
2022/04/25	6.1	250.85	6	253.75	248.50	0.1	39,070	0.00%
2022/04/22	18	265.66	19	264.26	267.50	-1	39,245	0.00%
2022/04/21	23	277.50	23	275.48	275.00	0	39,660	0.00%
2022/04/20	8.1	275.44	8.1	271.96	276.50	-0.1	39,824	0.00%
2022/04/19	4.1	273.48	4	269.50	268.50	0.1	39,943	0.00%
2022/04/18	8.2	264.11	8.1	269.48	272.50	0.1	40,018	0.00%
2022/04/15	41.1	263.54	40	263.18	265.50	1.1	40,260	0.00%
2022/04/14	3	284.83	2	282.00	281.50	1	40,341	0.00%
2022/04/13	12	288.46	13	287.77	289.50	-1	40,256	0.00%
2022/04/12	20	283.30	18	282.11	281.50	2	40,177	0.00%
2022/04/11	38	294.30	38	285.70	281.00	0	39,911	0.00%
2022/04/08	20	302.75	20.1	298.59	301.50	-0.1	39,727	0.00%
2022/04/07	20	307.60	17	308.71	296.00	3	39,457	0.01%
2022/04/06	5	308.70	7	315.43	317.00	-2	39,182	-0.01%
2022/04/01	26	307.73	19	304.95	312.00	7	39,128	0.02%
2022/03/31	29	307.97	17.1	312.57	305.50	11.9	39,374	0.03%
2022/03/30	14	319.82	14	320.21	312.50	0	39,541	0.00%
2022/03/29	12.1	316.34	14.1	318.78	322.50	-2	39,675	-0.01%
2022/03/28	8	297.92	9	299.63	311.00	-1	40,065	0.00%
2022/03/25	9	294.06	44	295.10	296.00	-35	40,418	-0.09%
2022/03/24	43	284.27	12	288.08	287.50	31	40,965	0.08%
2022/03/23	4	292.00	6	293.92	284.00	-2	42,365	0.00%
2022/03/22	8	285.50	9.1	285.29	282.00	-1.1	42,972	0.00%
2022/03/21	15	278.13	24	277.38	274.50	-9	43,100	-0.02%
2022/03/18	13	274.04	14	271.05	273.00	-1	43,130	0.00%
2022/03/17	30	274.78	31	271.08	275.00	-1	42,942	0.00%
2022/03/16	25	263.68	24	259.25	255.00	1	42,428	0.00%
2022/03/15	30.1	271.55	14	273.93	260.50	16.1	42,269	0.04%
2022/03/14	21	289.60	39	292.46	286.00	-18	42,126	-0.04%
2022/03/11	18	283.50	16	280.75	287.00	2	41,766	0.00%
2022/03/10	41.1	280.49	31	287.92	281.00	10.1	41,630	0.02%
2022/03/09	26.1	279.99	17	286.62	275.00	9.1	41,146	0.02%
2022/03/08	27	288.24	50.1	291.08	273.50	-23.1	40,380	-0.06%
2022/03/07	100	283.31	76	281.89	287.50	24	39,594	0.06%
2022/03/04	6	299.17	14.2	296.95	288.00	-8.2	39,069	-0.02%
2022/03/03	19	314.61	20	316.78	312.00	-1	38,732	0.00%
2022/03/02	17	300.67	15.3	306.10	307.00	1.8	37,914	0.00%
2022/03/01	22	285.30	14	285.32	299.50	8	37,091	0.02%
2022/02/25	17.2	265.68	20.2	271.09	272.50	-3	36,252	-0.01%
2022/02/24	37	245.80	49	246.51	248.00	-12	35,583	-0.03%
2022/02/23	29	246.53	36.1	244.59	245.00	-7.1	34,753	-0.02%
2022/02/22	26	238.00	20	238.55	233.50	6	33,923	0.02%
2022/02/21	11	235.41	7	232.29	239.00	4	33,503	0.01%
2022/02/18	19	234.37	22	234.61	238.50	-3	33,774	-0.01%
2022/02/17	16	236.91	15	235.70	233.00	1	33,898	0.00%
2022/02/16	31.1	246.18	33	243.80	243.00	-1.9	33,682	-0.01%
2022/02/15	23	236.61	18	237.81	232.00	5	33,336	0.01%
2022/02/14	11	232.77	30	233.98	231.00	-19	33,092	-0.06%
2022/02/11	19	244.58	21	242.14	244.00	-2	33,159	-0.01%
2022/02/10	13	240.69	19	240.34	234.00	-6	32,875	-0.02%
2022/02/09	9.3	238.80	14	234.21	236.50	-4.8	32,706	-0.01%
2022/02/08	10	220.15	8	221.94	224.00	2	32,424	0.01%
2022/02/07	3	198.00	0.5	203.35	209.50	2.5	32,386	0.01%
2022/01/26	10	205.05	9	201.00	199.50	1	32,810	0.00%
2022/01/25	8	211.25	13	208.27	205.50	-5	33,233	-0.02%
2022/01/24	11	211.05	12	211.46	213.50	-1	33,695	0.00%
2022/01/21	5.5	215.09	4	216.38	216.00	1.5	34,692	0.00%
2022/01/20	11	215.50	6	217.58	219.00	5	35,430	0.01%
2022/01/19	5	210.60	16	211.97	215.00	-11	36,018	-0.03%
2022/01/18	9	215.61	10	213.90	209.00	-1	36,701	0.00%
2022/01/17	12	211.38	5	211.00	214.50	7	37,392	0.02%
2022/01/14	27	203.31	25	204.20	213.00	2	37,851	0.01%
2022/01/13	9	195.28	7	197.43	200.50	2	38,128	0.01%
2022/01/12	9	196.56	9	198.39	200.50	0	38,678	0.00%
2022/01/11	10.3	202.13	11	200.09	199.00	-0.8	39,898	0.00%
2022/01/10	24	200.27	25	208.82	207.00	-1	40,656	0.00%
2022/01/07	11	204.00	8	209.88	199.00	3	41,496	0.01%
2022/01/06	25	211.56	26	212.29	211.00	-1	41,693	0.00%
2022/01/05	13	219.12	8	220.25	218.50	5	42,783	0.01%
2022/01/04	16	223.28	16	225.63	221.00	0	44,346	0.00%
2022/01/03	17	231.91	13	234.19	226.00	4	44,732	0.01%
2021/12/30	17	239.29	18	237.06	239.00	-1	44,982	0.00%
2021/12/29	3	239.17	2	240.50	238.00	1	44,942	0.00%
2021/12/28	9	239.61	8	239.44	245.50	1	45,334	0.00%
2021/12/27	16	244.84	8	247.25	238.50	8	45,452	0.02%
2021/12/24	17	246.06	11	248.23	249.00	6	45,182	0.01%
2021/12/23	29	247.76	28	246.91	243.00	1	45,107	0.00%
2021/12/22	112.1	243.46	108	242.06	243.00	4.1	44,945	0.01%	大買/大賣/
2021/12/21	15	228.00	41	232.77	238.50	-26	44,416	-0.06%
2021/12/20	28	227.09	30	225.12	217.00	-2	43,896	0.00%
2021/12/17	29	222.25	24	223.13	225.50	5	43,928	0.01%
2021/12/16	23	210.85	23.1	216.46	217.50	-0.1	42,868	0.00%
2021/12/15	4	190.38	6	193.83	198.00	-2	42,239	0.00%
2021/12/14	24	191.40	21.1	189.05	180.00	3	42,330	0.01%
2021/12/13	0.1	194.00	6	194.75	194.00	-5.9	43,128	-0.01%
2021/12/09	4	193.63	4	192.38	188.50	0	44,281	0.00%
2021/12/08	12	188.79	24	188.48	194.50	-12	44,790	-0.03%
2021/12/07	10	177.05	2	178.50	177.00	8	44,992	0.02%
2021/12/06	24	179.98	20	179.38	178.50	4	45,320	0.01%
2021/12/03	7	190.57	7	189.71	190.00	0	45,555	0.00%
2021/12/02	4	187.63	2	182.50	184.50	2	45,714	0.00%
2021/12/01	3	181.33	3	185.00	187.00	0	45,984	0.00%
2021/11/30	6	186.42	10	186.80	186.00	-4	46,512	-0.01%
2021/11/29	28	176.57	17	178.09	183.00	11	47,677	0.02%
2021/11/26	7	180.21	10	177.65	182.00	-3	48,042	-0.01%
2021/11/25	14	179.75	18	181.22	176.50	-4	47,917	-0.01%
2021/11/24	9	179.33	6	178.75	179.00	3	47,883	0.01%
2021/11/23	19	183.71	5	184.30	184.50	14	48,613	0.03%
2021/11/22	1	190.00	1	190.00	190.00	0	48,686	0.00%
2021/11/19	5	191.90	12	186.96	190.50	-7	48,565	-0.01%
2021/11/18	1	198.00	2	196.75	196.00	-1	48,409	0.00%
2021/11/17	67	202.27	68	199.35	206.00	-1	48,307	0.00%
2021/11/16	14	198.86	12	198.21	193.50	2	47,897	0.00%
2021/11/15	2	195.75	7	197.43	198.50	-5	47,378	-0.01%
2021/11/12	10	199.15	5	197.10	189.00	5	47,110	0.01%
2021/11/11	14	190.75	10	191.00	191.00	4	46,520	0.01%
2021/11/10	3	190.67	7	186.93	194.00	-4	46,153	-0.01%
2021/11/09	1	188.00	1	184.50	181.00	0	45,662	0.00%
2021/11/08	9	186.17	12	180.29	181.00	-3	45,141	-0.01%
2021/11/05	23	188.15	59	188.09	197.00	-36	44,724	-0.08%
2021/11/04	125	190.83	125	193.53	190.50	0	44,059	0.00%	大買/大賣/
2021/11/03	59	194.74	56	193.49	193.50	3	43,471	0.01%
2021/11/02	58	208.41	24	209.29	205.50	34	43,072	0.08%
2021/11/01	71	210.35	72	211.33	210.00	-1	42,405	0.00%
2021/10/29	46	207.91	42.2	206.02	201.00	3.8	41,622	0.01%
2021/10/28	30	186.32	75.3	193.09	196.50	-45.3	40,311	-0.11%
2021/10/27	87	175.57	45	175.81	179.00	42	39,421	0.11%
2021/10/26	81	176.02	82	176.52	163.00	-1	38,611	0.00%
2021/10/25	27	170.74	27	171.48	176.00	0	37,727	0.00%
2021/10/22	90	155.96	89	154.88	166.50	1	36,525	0.00%
2021/10/21	4	155.13	5.1	154.37	151.50	-1.1	35,522	0.00%
2021/10/20	10	150.20	9	150.50	153.50	1	34,614	0.00%
2021/10/19	27	146.85	27.1	146.83	147.50	-0.1	33,683	0.00%
2021/10/18	11.2	141.76	10	140.80	141.00	1.2	32,110	0.00%
2021/10/15	20	135.05	16.1	134.72	143.00	4	31,001	0.01%
2021/10/14	9.1	133.32	11	132.23	130.00	-2	29,551	-0.01%
2021/10/13	87	136.34	90	136.45	131.50	-3	28,779	-0.01%
2021/10/12	27	131.18	27	130.41	133.00	0	27,418	0.00%
2021/10/08	105	124.04	123.2	128.20	130.00	-18.2	25,623	-0.07%	大買/大賣/
2021/10/07	16	116.41	10	115.95	118.50	6	25,160	0.02%
2021/10/06	3	110.66	5	108.90	108.00	-2	25,003	-0.01%
2021/10/05	7	109.07	4	110.50	112.00	3	25,354	0.01%
2021/10/04	82	109.93	82	110.60	109.00	0	25,273	0.00%
2021/10/01	29	111.05	20	109.03	107.50	9	25,585	0.04%
2021/09/30	6	115.42	14	114.82	115.00	-8	25,583	-0.03%
2021/09/29	55	114.25	59	112.87	115.00	-4	25,693	-0.02%
2021/09/28	13	118.54	126.1	117.74	120.50	-113.1	25,254	-0.45%	大賣/鉅額交易
2021/09/27	141	118.49	22	115.16	114.50	119	24,602	0.48%	大買/鉅額交易
2021/09/24	62	119.19	67	119.78	118.00	-5	24,250	-0.02%
2021/09/23	9	113.22	27	114.61	115.50	-18	23,388	-0.08%
2021/09/22	42.1	108.68	14	106.86	106.00	28.1	23,034	0.12%
2021/09/17	7	113.29	4	113.13	114.00	3	22,693	0.01%
2021/09/16	46	114.24	60	115.56	112.50	-14	22,132	-0.06%
2021/09/15	6	112.00	15	111.90	111.50	-9	21,085	-0.04%
2021/09/14	37	110.16	133	108.12	115.00	-96	20,608	-0.47%	大賣/
2021/09/13	150	111.65	41	111.17	109.00	109	19,661	0.55%	大買/鉅額交易
2021/09/10	14	104.82	19	106.58	110.50	-5	18,802	-0.03%
2021/09/09	3	100.67	4	101.00	100.50	-1	18,216	-0.01%
2021/09/08	35	95.51	36	97.36	93.40	-1	17,894	-0.01%
2021/09/07	22	99.39	15	99.91	98.30	7	17,543	0.04%
2021/09/06	5	112.00	6	112.17	109.00	-1	17,535	-0.01%
2021/09/03	18	110.81	17	111.79	110.00	1	17,809	0.01%
2021/09/02	35	111.74	36	111.38	109.00	-1	17,265	-0.01%
2021/09/01	19	104.08	16	106.97	109.00	3	15,914	0.02%
2021/08/31	7	99.99	13	99.10	99.20	-6	15,298	-0.04%
2021/08/30	34	103.06	21	103.60	103.00	13	15,046	0.09%
2021/08/27	18	107.58	7	104.93	103.50	11	15,000	0.07%
2021/08/26	0	104.00	5	103.00	104.00	-5	14,197	-0.04%
2021/08/24	1	97.00	0	0.00	94.30	1	14,283	0.01%
2021/08/18	2	86.85	17	86.69	89.80	-15	14,353	-0.10%
2021/08/17	5	88.50	0	0.00	86.70	5	14,560	0.03%
2021/08/13	10	95.00	1	95.70	92.10	9	14,543	0.06%
2021/08/12	0	0.00	3	95.80	95.40	-3	14,571	-0.02%
2021/08/11	0	0.00	1	95.50	97.10	-1	14,663	-0.01%
2021/08/10	1	99.60	16	97.71	97.30	-15	14,664	-0.10%
2021/08/09	1	98.80	0	0.00	98.80	1	14,657	0.01%
2021/08/06	11	102.15	7	97.74	99.30	4	14,668	0.03%
2021/08/05	2	107.00	0	0.00	106.00	2	14,479	0.01%
2021/08/04	4	111.00	1	110.00	108.50	3	14,651	0.02%
2021/08/03	2	112.25	7	110.14	114.50	-5	14,710	-0.03%
2021/08/02	1	110.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	31	114.18	45	115.24	112.50	-14	14,891	-0.09%
2021/07/29	3	106.50	1	107.50	108.00	2	14,903	0.01%
2021/07/28	2	105.25	0	0.00	105.00	2	15,093	0.01%
2021/07/27	8	119.50	5	116.00	116.50	3	15,783	0.02%
2021/07/26	3	119.67	27	115.89	121.50	-24	16,255	-0.15%
2021/07/23	20	115.55	14	113.50	112.50	6	17,371	0.03%
2021/07/22	20	111.88	0	0.00	118.50	20	18,178	0.11%
2021/07/21	7	108.57	0	0.00	110.00	7	18,336	0.04%
2021/07/20	1	112.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	1	118.00	118.00	-1	18,678	-0.01%
2021/07/15	1	108.50	2.1	108.71	109.00	-1.1	18,898	-0.01%
2021/07/14	7	112.36	6	112.42	114.00	1	18,999	0.01%
2021/07/13	6	113.83	5	113.90	111.00	1	18,915	0.01%
2021/07/12	26.1	110.48	16	111.28	110.50	10.1	18,689	0.05%
2021/07/09	5	100.68	11	103.27	106.50	-6	18,206	-0.03%
2021/07/08	13	94.19	11	96.28	97.10	2	18,020	0.01%
2021/07/07	63	87.88	63	91.79	91.80	0	17,495	0.00%
2021/07/06	12	84.68	39.1	84.70	83.50	-27.1	17,327	-0.16%
2021/07/05	2	80.10	8	84.60	85.40	-6	17,067	-0.04%
2021/07/02	4	74.55	4	76.50	77.70	0	16,992	0.00%
2021/07/01	2	75.75	0	0.00	74.00	2	17,167	0.01%
2021/06/30	4	76.13	2	76.20	76.10	2	17,153	0.01%
2021/06/29	7	78.21	16	77.69	75.50	-9	17,130	-0.05%
2021/06/28	2	75.70	51	75.73	76.30	-49	16,934	-0.29%
2021/06/25	3	76.77	0	0.00	75.60	3	16,899	0.02%
2021/06/24	1	77.60	2	77.10	76.70	-1	16,852	-0.01%
2021/06/23	10	76.52	3	76.87	76.70	7	16,816	0.04%
2021/06/22	4	75.45	4	75.20	74.80	0	16,677	0.00%
2021/06/21	1	75.00	1	76.50	75.20	0	16,606	0.00%
2021/06/18	7.1	77.99	2	77.20	76.30	5.1	16,489	0.03%
2021/06/17	3	76.07	1	76.50	77.60	2	16,286	0.01%
2021/06/16	5	75.64	0.1	75.40	75.10	4.9	16,105	0.03%
2021/06/15	53	76.39	6	76.77	78.10	47	15,932	0.29%
2021/06/11	3	77.70	15.1	77.66	78.10	-12.1	15,368	-0.08%
2021/06/10	1	72.40	28	71.02	71.00	-27	14,589	-0.19%
2021/06/09	4	70.18	2	71.65	69.80	2	14,417	0.01%
2021/06/08	3	70.67	12	71.33	71.40	-9	14,302	-0.06%
2021/06/07	2	69.00	4	70.65	71.10	-2	14,221	-0.01%
2021/06/04	25	70.41	3	69.60	69.10	22	14,091	0.16%
2021/06/03	4.2	70.17	6	70.67	70.80	-1.8	13,914	-0.01%
2021/06/02	2	69.15	2	69.00	69.00	0	13,719	0.00%
2021/06/01	4	69.68	3	70.63	69.40	1	13,598	0.01%
2021/05/31	19	68.23	11	68.15	68.40	8	13,283	0.06%
2021/05/28	9	67.60	2	67.10	67.50	7	13,129	0.05%
2021/05/27	0	0.00	20	67.05	65.60	-20	13,009	-0.15%
2021/05/26	11	65.97	22	67.96	66.30	-11	12,918	-0.09%
2021/05/25	24	65.33	11	67.15	67.50	13	12,631	0.10%
2021/05/24	0	0.00	6	61.90	61.40	-6	12,312	-0.05%
2021/05/21	1	60.90	1	60.00	59.80	0	12,295	0.00%
2021/05/20	1	60.10	7	59.46	58.80	-6	12,298	-0.05%
2021/05/19	8	58.29	5	58.26	58.20	3	12,244	0.02%
2021/05/18	1	57.30	1	58.30	58.50	0	12,109	0.00%
2021/05/17	3	54.90	6	55.10	53.20	-3	12,039	-0.02%
2021/05/14	16	59.26	0	0.00	57.60	16	11,963	0.13%
2021/05/13	5	59.90	2	60.75	59.50	3	11,838	0.03%
2021/05/12	26	60.61	25	61.75	59.40	1	11,728	0.01%
2021/05/11	4	64.75	0	0.00	63.30	4	11,444	0.03%
2021/05/10	20	66.33	2	67.10	66.90	18	11,262	0.16%
2021/05/07	3	69.23	22	69.37	68.00	-19	11,214	-0.17%
2021/05/06	21	67.61	6	67.25	67.00	15	11,047	0.14%
2021/05/05	7	66.99	14	69.88	66.50	-7	10,896	-0.06%
2021/05/04	22	70.22	7	71.36	73.80	15	10,606	0.14%
2021/05/03	7	70.53	11.1	70.97	69.80	-4.1	10,416	-0.04%
2021/04/29	17	72.82	13	72.99	74.50	4	10,415	0.04%
2021/04/28	10	65.39	54	67.58	67.80	-44	9,319	-0.47%
2021/04/27	20	61.97	9	62.23	61.70	11	8,510	0.13%
2021/04/26	10	61.87	16	61.95	62.60	-6	8,303	-0.07%
2021/04/23	1	58.50	5	58.56	58.80	-4	7,967	-0.05%
2021/04/22	2	59.90	0	0.00	56.50	2	8,021	0.02%
2021/04/21	8.1	59.69	12	60.20	58.70	-3.9	7,949	-0.05%
2021/04/20	15	59.73	9	60.53	61.00	6	7,961	0.08%
2021/04/19	12	60.10	26	60.30	59.00	-14	7,977	-0.18%
2021/04/16	7	58.94	17	58.77	59.50	-10	7,882	-0.13%
2021/04/15	33	58.04	5	58.70	59.30	28	7,719	0.36%
2021/04/14	12	57.14	8	56.59	56.40	4	7,561	0.05%
2021/04/13	10	57.49	15	58.54	57.90	-5	7,244	-0.07%
2021/04/12	8	58.11	6	58.90	56.90	2	6,962	0.03%
2021/04/09	15	58.63	23	58.11	57.50	-8	6,837	-0.12%
2021/04/08	11	56.82	19	56.69	57.20	-8	6,536	-0.12%
2021/04/07	19	55.44	29	55.18	57.40	-10	6,373	-0.16%
2021/04/06	15	53.46	1	53.40	53.40	14	6,225	0.22%
2021/04/01	6	52.90	5	52.86	53.00	1	6,271	0.02%
2021/03/31	18	52.56	4	52.20	52.10	14	6,248	0.22%
2021/03/30	4	51.85	4	52.25	52.40	0	6,224	0.00%
2021/03/29	4	51.90	1	51.80	51.90	3	6,285	0.05%
2021/03/26	10	51.69	13	51.96	52.10	-3	6,383	-0.05%
2021/03/25	1	50.90	1	50.80	50.40	0	6,379	0.00%
2021/03/24	2	51.20	2	50.80	50.70	0	6,395	0.00%
2021/03/23	4	51.75	2	51.35	51.10	2	6,429	0.03%
2021/03/22	2	51.40	1	51.80	51.40	1	6,455	0.02%
2021/03/19	1	51.00	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	52.70	0	0.00	51.90	1	6,650	0.02%
2021/03/17	3	52.17	0	0.00	51.90	3	6,711	0.04%
2021/03/16	5	52.18	1	52.20	51.90	4	6,770	0.06%
2021/03/15	2	51.55	2	51.75	51.60	0	6,891	0.00%
2021/03/12	2	51.25	1	51.40	51.00	1	7,027	0.01%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.70	1	49.90	49.50	0	8,093	0.00%
2021/03/08	1	51.00	11	49.95	49.95	-10	8,096	-0.12%
2021/03/05	1	49.65	7	50.46	49.95	-6	8,098	-0.07%
2021/03/04	2	50.90	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.50	0	0.00	51.90	1	8,098	0.01%
2021/03/02	2	52.95	1	53.10	52.10	1	8,061	0.01%
2021/02/26	6	53.05	0	0.00	53.00	6	8,057	0.07%
2021/02/25	12	53.98	1	54.20	53.40	11	8,060	0.14%
2021/02/24	0	0.00	7	54.83	53.90	-7	8,146	-0.09%
2021/02/23	3	55.90	12	55.59	55.40	-9	8,135	-0.11%
2021/02/22	11	56.60	11	56.00	57.30	0	8,151	0.00%
2021/02/19	11	55.70	2	54.90	55.90	9	8,006	0.11%
2021/02/18	4	53.80	6	53.13	54.00	-2	7,934	-0.03%
2021/02/17	12	53.23	14	53.84	53.20	-2	7,932	-0.03%
2021/02/05	1	52.20	0	0.00	51.80	1	7,883	0.01%
2021/02/04	8	53.11	7	52.80	52.20	1	7,859	0.01%
2021/02/03	7	53.06	8	53.60	53.30	-1	7,823	-0.01%
2021/02/02	17	52.59	15	52.21	52.90	2	7,771	0.03%
2021/02/01	12	51.70	16	51.51	51.40	-4	7,737	-0.05%
2021/01/29	9	53.77	2	54.50	52.20	7	7,685	0.09%
2021/01/28	3	52.27	3	53.67	53.40	0	7,537	0.00%
2021/01/27	32	52.09	39	52.66	52.50	-7	7,391	-0.09%
2021/01/26	6	53.23	3	52.03	51.10	3	7,215	0.04%
2021/01/25	7	55.53	1	54.00	54.10	6	7,011	0.09%
2021/01/22	13	55.26	44	55.66	57.90	-31	6,417	-0.48%
2021/01/21	20	53.09	13	53.17	52.70	7	5,889	0.12%
2021/01/20	1	52.80	30	51.60	51.00	-29	5,790	-0.50%
2021/01/19	6	52.83	9	52.78	53.00	-3	5,727	-0.05%
2021/01/18	3	52.00	2	52.85	52.40	1	5,755	0.02%
2021/01/15	16	55.13	16	53.61	53.40	0	5,758	0.00%
2021/01/14	33	53.21	21	53.50	54.00	12	5,626	0.21%
2021/01/13	6	53.75	24	53.42	54.00	-18	5,539	-0.32%
2021/01/12	18	52.43	10	51.95	52.00	8	5,405	0.15%
2021/01/11	8	51.18	6	49.26	51.60	2	5,245	0.04%
2021/01/08	2	49.70	11	49.40	48.75	-9	5,169	-0.17%
2021/01/07	20	50.04	12	49.92	49.75	8	5,113	0.16%
2021/01/06	4	51.45	4	49.45	49.30	0	5,073	0.00%
2021/01/05	5	51.58	19	51.72	51.50	-14	4,950	-0.28%
2021/01/04	25	51.58	11	51.44	52.20	14	4,891	0.29%
2020/12/31	0	0.00	2	51.55	50.90	-2	4,803	-0.04%
2020/12/29	5	52.46	2	52.30	51.90	3	4,740	0.06%
2020/12/28	9	50.37	9	51.33	51.80	0	4,581	0.00%
2020/12/25	4	50.43	0	0.00	50.70	4	4,467	0.09%
2020/12/24	4	51.08	3	51.13	51.00	1	4,432	0.02%
2020/12/23	2	51.20	1	51.60	51.20	1	4,403	0.02%
2020/12/22	6	50.28	7	51.21	49.65	-1	4,331	-0.02%
2020/12/21	2	48.80	5	49.44	49.20	-3	4,222	-0.07%
2020/12/18	10	50.15	1	50.10	49.95	9	4,176	0.22%
2020/12/17	9	49.93	4	50.56	49.80	5	4,147	0.12%
2020/12/16	3	50.70	12	50.43	50.50	-9	4,107	-0.22%
2020/12/15	5	51.34	16	51.92	50.40	-11	4,083	-0.27%
2020/12/14	9	50.32	12	50.12	50.50	-3	3,880	-0.08%
2020/12/11	11	49.84	11	50.11	49.50	0	3,852	0.00%
2020/12/10	11	50.78	5	51.10	50.70	6	3,835	0.16%
2020/12/09	7	51.99	4	51.95	51.70	3	3,743	0.08%
2020/12/08	32	53.18	3	53.10	52.70	29	3,599	0.81%
2020/12/07	24	54.91	14	54.79	55.40	10	3,438	0.29%
2020/12/04	18.1	50.02	46	51.20	53.40	-27.9	2,870	-0.97%
2020/12/03	21	48.88	20	49.07	48.55	1	2,374	0.04%
2020/12/02	2	48.83	6	49.03	48.50	-4	2,332	-0.17%
2020/12/01	9	48.00	9	47.47	48.00	0	2,300	0.00%
2020/11/30	9	48.09	1	48.00	47.95	8	2,292	0.35%
2020/11/27	5	47.19	11	47.10	47.05	-6	2,241	-0.27%
2020/11/26	1	46.60	1	46.75	46.60	0	2,249	0.00%
2020/11/25	0	0.00	1	46.10	46.05	-1	2,250	-0.04%
2020/11/24	0	0.00	10	46.89	47.00	-10	2,210	-0.45%
2020/11/23	12	47.76	17	47.69	47.65	-5	2,171	-0.23%
2020/11/20	18	46.03	8	45.75	46.05	10	2,028	0.49%
2020/11/19	5	46.21	1	45.80	45.35	4	1,985	0.20%
2020/11/18	1	45.65	0	0.00	45.50	1	1,872	0.05%
2020/11/17	1	45.70	22	45.40	45.35	-21	1,872	-1.12%
2020/11/16	17	45.10	1	44.80	45.15	16	1,890	0.85%
2020/11/13	3	43.97	4	44.29	44.35	-1	1,879	-0.05%
2020/11/11	4	43.90	0	0.00	43.70	4	1,877	0.21%
2020/11/10	0	0.00	2	43.85	43.85	-2	1,890	-0.11%
2020/11/09	11	43.33	10	43.50	43.60	1	1,877	0.05%
2020/11/06	1	42.65	1	42.60	42.50	0	1,872	0.00%
2020/11/05	2	42.13	3	42.17	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	2	41.63	41.75	-2	1,924	-0.10%
2020/11/03	3	41.25	2	41.25	41.25	1	1,959	0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	5	41.97	41.65	-5	2,050	-0.24%
2020/10/29	6	41.88	0	0.00	42.00	6	2,087	0.29%
2020/10/28	1	43.25	2	43.03	42.80	-1	2,080	-0.05%
2020/10/26	13	43.54	12	44.29	43.35	1	2,166	0.05%
2020/10/23	10	44.10	3	43.72	44.10	7	2,143	0.33%
2020/10/22	0	0.00	7	43.30	43.00	-7	2,260	-0.31%
2020/10/21	12	43.65	1	43.90	43.05	11	2,425	0.45%
2020/10/20	7	43.41	0	0.00	43.05	7	2,688	0.26%
2020/10/19	1	42.25	2	43.03	44.15	-1	2,701	-0.04%
2020/10/16	3	42.57	2	42.60	42.25	1	2,745	0.04%
2020/10/15	2	43.45	0	0.00	43.10	2	2,879	0.07%
2020/10/14	1	43.10	0	0.00	43.35	1	2,935	0.03%
2020/10/12	2	43.73	11	44.44	43.75	-9	3,018	-0.30%
2020/10/08	2	44.35	5	44.63	44.20	-3	3,078	-0.10%
2020/10/07	2	44.55	0	0.00	44.95	2	3,109	0.06%
2020/10/06	1	44.35	1	44.70	44.50	0	3,167	0.00%
2020/10/05	2	43.95	0	0.00	44.05	2	3,272	0.06%
2020/09/30	2	43.45	1	43.40	43.85	1	3,455	0.03%
2020/09/29	9	43.49	10	43.85	43.35	-1	3,702	-0.03%
2020/09/28	11	43.97	2	43.33	44.05	9	3,909	0.23%
2020/09/25	2	43.08	1	43.20	42.00	1	4,182	0.02%
2020/09/24	1	43.50	12	43.60	43.00	-11	4,699	-0.23%
2020/09/23	0	0.00	1	45.10	44.65	-1	5,018	-0.02%
2020/09/22	0	0.00	12	43.54	44.30	-12	5,186	-0.23%
2020/09/18	5	45.72	0	0.00	45.65	5	5,792	0.09%
2020/09/17	5	45.34	12	45.31	45.40	-7	6,221	-0.11%
2020/09/16	8	45.60	14	45.46	45.05	-6	6,332	-0.09%
2020/09/15	19	45.18	6	45.71	45.40	13	6,368	0.20%
2020/09/14	3	43.65	3	43.85	44.00	0	6,492	0.00%
2020/09/11	0	0.00	1	42.90	42.90	-1	6,519	-0.02%
2020/09/10	1	43.45	0	0.00	43.35	1	6,535	0.02%
2020/09/09	3	43.30	3	43.42	43.45	0	6,563	0.00%
2020/09/08	1	43.90	13	43.92	43.85	-12	6,580	-0.18%
2020/09/07	1	43.75	2	44.23	43.55	-1	6,638	-0.02%
2020/09/04	13	43.82	13	43.55	43.95	0	6,670	0.00%
2020/08/31	5	43.50	0	0.00	43.40	5	6,698	0.07%
2020/08/28	2	43.75	7	43.80	43.95	-5	6,715	-0.07%
2020/08/24	3	43.35	6	43.78	43.40	-3	6,875	-0.04%
2020/08/21	18	42.95	5	43.59	43.50	13	6,903	0.19%
2020/08/20	3	42.82	1	44.75	42.40	2	6,915	0.03%
2020/08/19	10	45.14	25	45.27	45.20	-15	6,871	-0.22%
2020/08/18	5	46.53	0	0.00	46.30	5	6,847	0.07%
2020/08/14	1	46.30	1	46.50	47.00	0	6,979	0.00%
2020/08/13	13	46.90	8.1	46.35	46.25	4.9	6,979	0.07%
2020/08/12	3	46.32	2	46.55	46.60	1	6,993	0.01%
2020/08/11	1	47.20	3	47.70	47.30	-2	6,969	-0.03%
2020/08/10	1	48.60	0	0.00	47.25	1	6,966	0.01%
2020/08/07	1	47.75	2	48.13	48.45	-1	6,937	-0.01%
2020/08/06	4	48.34	4	48.03	47.70	0	6,923	0.00%
2020/08/05	3	48.67	7	48.60	48.60	-4	6,887	-0.06%
2020/08/04	13	47.40	8	47.67	47.80	5	6,835	0.07%
2020/08/03	1	47.30	4	47.10	47.10	-3	6,806	-0.04%
2020/07/31	3	46.60	3	46.88	47.05	0	6,820	0.00%
2020/07/30	4	47.53	0	0.00	47.80	4	6,752	0.06%
2020/07/29	3	46.08	1	46.25	46.95	2	6,725	0.03%
2020/07/28	18	47.70	12	49.88	46.20	6	6,658	0.09%
2020/07/27	33	50.41	20	49.56	49.15	13	6,524	0.20%
2020/07/24	5	53.12	24	53.81	52.10	-19	6,354	-0.30%
2020/07/23	0	0.00	5	52.86	52.90	-5	6,085	-0.08%
2020/07/22	5	52.08	13	52.30	52.50	-8	6,034	-0.13%
2020/07/21	27	52.22	23	52.10	53.00	4	6,100	0.07%
2020/07/20	11	50.15	1	49.80	50.80	10	6,105	0.16%
2020/07/17	2	50.15	12	50.59	48.95	-10	6,066	-0.16%
2020/07/16	15	50.73	14	50.19	50.10	1	6,051	0.02%
2020/07/15	5	51.38	0	0.00	50.10	5	6,025	0.08%
2020/07/14	3	51.63	6	51.52	51.00	-3	6,004	-0.05%
2020/07/13	3	51.23	3	50.77	51.60	0	5,971	0.00%
2020/07/10	11	50.60	5	50.92	50.80	6	5,933	0.10%
2020/07/09	5	53.50	18	53.73	52.60	-13	5,837	-0.22%
2020/07/08	32	53.75	3	53.80	54.00	29	5,663	0.51%
2020/07/07	9	51.82	5	53.48	51.50	4	5,429	0.07%
2020/07/06	5	54.20	4	54.90	54.00	1	5,261	0.02%
2020/07/03	3	52.67	6	52.77	52.80	-3	5,033	-0.06%
2020/07/02	45	49.97	42	51.05	51.30	3	4,544	0.07%
2020/07/01	1	47.40	11	46.66	47.75	-10	4,233	-0.24%
2020/06/30	11	47.54	4	47.95	46.40	7	4,065	0.17%
2020/06/29	9	47.08	6	45.75	46.50	3	3,795	0.08%
2020/06/24	16	44.99	8	44.79	44.80	8	3,484	0.23%
2020/06/23	10	42.69	2	43.13	43.35	8	3,083	0.26%
2020/06/22	2	42.65	29	42.30	42.70	-27	2,987	-0.90%
2020/06/19	10	42.45	2	42.43	41.00	8	2,984	0.27%
2020/06/17	4	41.60	0	0.00	41.70	4	2,797	0.14%
2020/06/16	10	41.75	0	0.00	41.90	10	2,819	0.35%
2020/06/12	0	0.00	1	41.10	41.65	-1	2,889	-0.03%
2020/06/10	5	44.45	0	0.00	44.20	5	2,951	0.17%
2020/06/08	1	45.00	2	45.30	44.90	-1	3,017	-0.03%
2020/06/04	0	0.00	12	45.17	45.00	-12	3,007	-0.40%
2020/06/03	0	0.00	3	44.93	45.05	-3	3,010	-0.10%
2020/06/02	5	45.20	0	0.00	44.40	5	2,974	0.17%
2020/06/01	3	44.78	0	0.00	45.10	3	2,948	0.10%
2020/05/29	0	0.00	2	44.10	43.60	-2	2,905	-0.07%
2020/05/28	12	44.42	0	0.00	43.35	12	2,887	0.42%
2020/05/27	2	43.90	0	0.00	43.85	2	2,902	0.07%
2020/05/25	0	0.00	1	43.65	43.70	-1	2,915	-0.03%
2020/05/22	6	44.57	18	44.36	43.60	-12	2,934	-0.41%
2020/05/21	3	43.60	1	43.65	43.95	2	2,875	0.07%
2020/05/20	8	42.36	5	42.75	42.30	3	2,828	0.11%
2020/05/19	7	41.59	1	41.30	41.95	6	2,832	0.21%
2020/05/14	2	43.30	4	42.90	42.10	-2	2,851	-0.07%
2020/05/13	4	43.80	0	0.00	43.70	4	2,869	0.14%
2020/05/12	1	42.35	4	42.10	42.40	-3	2,915	-0.10%
2020/05/11	0	0.00	19	43.59	43.35	-19	2,927	-0.65%
2020/05/07	16	43.58	1	43.65	43.55	15	2,940	0.51%
2020/05/05	4	42.73	1	42.55	42.80	3	2,964	0.10%
2020/04/30	4	43.46	0	0.00	43.35	4	3,014	0.13%
2020/04/29	1	43.25	1	43.05	43.20	0	3,039	0.00%
2020/04/28	1	43.10	3	42.72	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	10	42.88	42.80	-10	3,171	-0.32%
2020/04/24	1	42.80	1	43.90	42.55	0	3,160	0.00%
2020/04/23	0	0.00	8	43.96	45.30	-8	3,036	-0.26%
2020/04/22	5	42.46	3	40.85	42.65	2	2,927	0.07%
2020/04/21	1	41.70	1	42.65	41.80	0	2,950	0.00%
2020/04/17	8	42.88	11	42.15	42.05	-3	3,103	-0.10%
2020/04/16	0	0.00	1	41.10	41.60	-1	3,147	-0.03%
2020/04/15	1	41.05	1	41.50	41.80	0	3,291	0.00%
2020/04/14	0	0.00	3	40.90	41.00	-3	3,368	-0.09%
2020/04/13	1	39.80	3	40.37	39.80	-2	3,432	-0.06%
2020/04/10	6	39.82	0	0.00	40.05	6	3,518	0.17%
2020/04/09	2	41.05	6	40.81	40.35	-4	3,753	-0.11%
2020/04/08	6	39.38	7	39.92	41.20	-1	3,905	-0.03%
2020/04/07	1	38.95	4	38.74	38.80	-3	3,875	-0.08%
2020/04/06	0	0.00	9	37.29	37.45	-9	3,842	-0.23%
2020/04/01	1	36.30	9	36.41	36.65	-8	3,824	-0.21%
2020/03/31	14	37.01	0	0.00	36.30	14	3,870	0.36%
2020/03/30	4	34.93	0	0.00	36.70	4	3,875	0.10%
2020/03/27	6	36.70	3	37.40	36.20	3	3,858	0.08%
2020/03/26	5	36.04	0	0.00	36.50	5	3,829	0.13%
2020/03/25	3	36.25	5	36.42	36.40	-2	3,837	-0.05%
2020/03/24	8	33.92	1	34.10	34.10	7	3,804	0.18%
2020/03/23	2	30.70	3	32.07	32.15	-1	3,791	-0.03%
2020/03/20	9	31.54	14	31.31	32.05	-5	3,796	-0.13%
2020/03/19	4	30.05	0	0.00	29.15	4	3,801	0.11%
2020/03/18	3	32.28	0	0.00	32.35	3	3,768	0.08%
2020/03/17	3	32.37	1	32.40	32.95	2	3,806	0.05%
2020/03/16	5	35.25	11	34.60	32.70	-6	3,763	-0.16%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	4	39.21	10	40.37	38.35	-6	3,623	-0.17%
2020/03/10	2	40.98	2	41.85	43.80	0	3,586	0.00%
2020/03/09	4	43.76	2	43.95	42.80	2	3,570	0.06%
2020/03/06	6	45.27	3	45.35	45.05	3	3,566	0.08%
2020/03/05	8	45.89	1	45.75	45.90	7	3,598	0.19%
2020/03/04	0	0.00	1	44.70	45.05	-1	3,633	-0.03%
2020/03/03	1	45.55	0	0.00	45.55	1	3,623	0.03%
2020/02/27	2	44.48	0	0.00	44.05	2	3,588	0.06%
2020/02/24	1	46.55	0	0.00	46.80	1	3,538	0.03%
2020/02/18	3	48.57	0	0.00	48.90	3	3,514	0.09%
2020/02/13	2	49.75	0	0.00	50.00	2	3,453	0.06%
2020/02/12	0	0.00	1	48.80	49.25	-1	3,412	-0.03%
2020/02/06	1	48.60	0	0.00	48.30	1	3,450	0.03%
2020/02/05	6	47.36	0	0.00	47.00	6	3,439	0.17%
2020/02/03	0	0.00	8	47.70	46.60	-8	3,452	-0.23%
2020/01/31	1	49.60	4	50.90	49.45	-3	3,488	-0.09%
2020/01/30	3	52.77	0	0.00	52.10	3	3,523	0.09%
2020/01/20	0	0.00	12	58.59	57.80	-12	3,613	-0.33%
2020/01/17	20	59.70	0	0.00	58.80	20	3,640	0.55%
2020/01/15	0	0.00	5	59.32	58.90	-5	3,685	-0.14%
2020/01/14	0	0.00	4	60.60	59.40	-4	3,670	-0.11%
2020/01/13	0	0.00	1	59.30	59.50	-1	3,550	-0.03%
2020/01/09	1	57.60	2	57.70	58.30	-1	3,463	-0.03%
2020/01/08	0	0.00	6	55.70	55.70	-6	3,326	-0.18%
2020/01/06	8	57.50	0	0.00	56.60	8	3,189	0.25%
2020/01/03	4	59.23	3	60.30	59.00	1	3,236	0.03%
2020/01/02	0	0.00	8	59.34	59.20	-8	3,036	-0.26%
2019/12/25	9	56.49	0	0.00	56.50	9	3,056	0.29%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	3	56.53	56.70	-3	3,245	-0.09%
2019/12/18	1	56.80	0	0.00	56.20	1	3,316	0.03%
2019/12/17	2	57.00	3	56.47	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	3	55.73	56.20	-3	4,080	-0.07%
2019/12/13	5	54.78	1	55.10	55.10	4	4,112	0.10%
2019/12/12	2	56.30	7	56.69	55.80	-5	4,110	-0.12%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	2	54.30	0	0.00	54.30	2	4,101	0.05%
2019/12/06	1	53.40	0	0.00	53.90	1	4,137	0.02%
2019/12/05	2	53.80	0	0.00	54.20	2	4,223	0.05%
2019/12/03	0	0.00	48	53.31	53.20	-48	4,334	-1.11%
2019/12/02	2	54.40	1	53.60	53.60	1	4,322	0.02%
2019/11/29	1	55.90	1	56.10	55.50	0	4,310	0.00%
2019/11/27	5	56.40	0	0.00	56.10	5	4,348	0.11%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/25	1	56.20	0	0.00	55.70	1	4,482	0.02%
2019/11/22	2	55.60	1	55.50	55.00	1	4,476	0.02%
2019/11/21	0	0.00	1	54.90	55.10	-1	4,518	-0.02%
2019/11/20	49	55.60	0	0.00	55.50	49	4,564	1.07%
2019/11/18	0	0.00	2	55.70	55.20	-2	4,737	-0.04%
2019/11/15	0	0.00	1	55.50	55.10	-1	4,998	-0.02%
2019/11/14	1	54.20	6	54.60	54.20	-5	5,063	-0.10%
2019/11/11	2	54.70	7	54.27	54.10	-5	5,362	-0.09%
2019/11/08	1	55.70	0	0.00	55.90	1	5,378	0.02%
2019/11/07	1	57.10	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	58.60	0	0.00	58.20	1	5,429	0.02%
2019/11/05	12	58.88	0	0.00	58.70	12	5,471	0.22%
2019/11/04	2	58.00	2	57.95	58.00	0	5,545	0.00%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	6	58.35	3	59.13	58.00	3	5,631	0.05%
2019/10/30	1	59.50	4	59.73	59.50	-3	5,631	-0.05%
2019/10/29	5	59.20	0	0.00	60.00	5	5,586	0.09%
2019/10/28	5	60.04	8	60.65	60.60	-3	5,596	-0.05%
2019/10/25	0	0.00	1	58.60	58.50	-1	5,523	-0.02%
2019/10/24	3	57.67	1	58.80	59.00	2	5,619	0.04%
2019/10/23	1	56.90	0	0.00	56.80	1	5,903	0.02%
2019/10/21	1	56.10	3	56.50	56.70	-2	6,112	-0.03%
2019/10/18	3	56.20	0	0.00	55.60	3	6,120	0.05%
2019/10/15	1	56.00	0	0.00	55.70	1	6,166	0.02%
2019/10/09	4	55.80	0	0.00	55.20	4	6,182	0.06%
2019/10/08	1	57.80	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	1	59.30	58.70	-1	6,174	-0.02%
2019/10/04	2	58.75	2	59.45	58.20	0	6,210	0.00%
2019/10/03	1	58.00	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.01	58.50	-1	6,113	-0.02%
2019/10/01	0	0.00	1	58.00	58.30	-1	6,158	-0.02%
2019/09/27	1	57.60	0	0.00	57.80	1	6,240	0.02%
2019/09/26	3	59.50	2	59.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	1	58.70	59.60	-1	6,379	-0.02%
2019/09/24	5	60.16	2	60.60	59.20	3	6,395	0.05%
2019/09/23	0	0.00	5	61.94	61.30	-5	6,301	-0.08%
2019/09/20	27	62.79	15	63.78	60.80	12	6,224	0.19%
2019/09/19	4	60.95	21	60.27	61.60	-17	5,795	-0.29%
2019/09/18	1	57.70	0	0.00	57.50	1	5,619	0.02%
2019/09/16	1	57.20	0	0.00	57.60	1	5,640	0.02%
2019/09/10	1	57.90	0	0.00	58.00	1	5,584	0.02%
2019/09/09	1	58.80	16	58.19	58.00	-15	5,544	-0.27%
2019/09/06	1	58.50	5	58.64	59.00	-4	5,454	-0.07%
2019/09/05	4	57.50	0	0.00	58.00	4	5,382	0.07%
2019/09/04	3	57.10	2	57.25	57.10	1	5,354	0.02%
2019/09/03	2	56.60	1	56.60	56.50	1	5,439	0.02%
2019/09/02	2	57.10	0	0.00	57.40	2	5,441	0.04%
2019/08/30	4	57.78	3	57.23	56.80	1	5,419	0.02%
2019/08/29	7	56.11	5	55.90	57.00	2	5,340	0.04%
2019/08/28	2	55.80	2	55.40	55.50	0	5,235	0.00%
2019/08/27	2	55.00	0	0.00	54.30	2	5,189	0.04%
2019/08/26	2	54.55	1	53.70	53.90	1	5,174	0.02%
2019/08/23	2	56.85	3	56.60	56.90	-1	5,128	-0.02%
2019/08/22	6	57.27	6	56.62	56.40	0	5,109	0.00%
2019/08/21	9	57.92	0	0.00	57.20	9	5,041	0.18%
2019/08/20	4	58.63	6	59.22	58.10	-2	4,947	-0.04%
2019/08/19	22	55.80	28	55.49	56.10	-6	4,697	-0.13%
2019/08/16	4	55.03	4	54.78	54.10	0	4,616	0.00%
2019/08/15	2	53.25	1	52.80	52.80	1	4,413	0.02%
2019/08/14	2	52.75	0	0.00	52.40	2	4,405	0.05%
2019/08/13	1	53.60	0	0.00	53.50	1	4,355	0.02%
2019/08/12	2	56.05	0	0.00	55.30	2	4,337	0.05%
2019/08/08	2	55.70	1	55.20	55.70	1	4,286	0.02%
2019/08/07	2	54.50	0	0.00	54.00	2	4,232	0.05%
2019/08/06	1	54.60	0	0.00	55.00	1	4,193	0.02%
2019/08/05	4	57.25	4	57.98	56.60	0	4,101	0.00%
2019/08/02	4	58.98	1	58.50	59.00	3	4,055	0.07%
2019/08/01	13	62.35	0	0.00	61.30	13	4,025	0.32%
2019/07/31	0	0.00	2	62.21	62.90	-2	3,997	-0.05%
2019/07/30	4	61.38	1	60.40	60.40	3	3,974	0.08%
2019/07/29	1	62.80	0	0.00	63.40	1	3,861	0.03%
2019/07/26	1	62.20	2	62.90	63.50	-1	3,813	-0.03%
2019/07/25	23	62.43	21	62.78	61.50	2	3,734	0.05%
2019/07/24	0	0.00	6	58.93	60.70	-6	3,387	-0.18%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	53.80	1	55.60	56.10	0	3,287	0.00%
2019/07/19	3	53.80	4	54.58	54.00	-1	3,404	-0.03%
2019/07/18	4	54.20	1	53.70	53.20	3	3,432	0.09%
2019/07/17	0	0.00	2	55.65	56.00	-2	3,407	-0.06%
2019/07/16	1	54.70	0	0.00	55.40	1	3,466	0.03%
2019/07/11	1	57.00	1	56.60	56.80	0	3,642	0.00%
2019/07/10	1	55.00	2	55.15	55.30	-1	3,519	-0.03%
2019/07/09	2	53.30	0	0.00	54.00	2	3,451	0.06%
2019/07/04	27	52.91	29	53.64	53.70	-2	3,400	-0.06%
2019/07/03	1	53.80	0	0.00	51.10	1	3,368	0.03%
2019/07/02	2	50.50	3	51.47	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	7	49.26	50.70	-7	3,203	-0.22%
2019/06/27	2	48.55	0	0.00	48.60	2	3,217	0.06%
2019/06/25	7	49.44	3	49.48	48.35	4	3,182	0.13%
2019/06/24	2	49.15	8	48.92	49.75	-6	3,017	-0.20%
2019/06/19	3	47.27	3	47.55	47.75	0	2,928	0.00%
2019/06/17	4	46.50	17	46.96	46.80	-13	2,986	-0.44%
2019/06/14	0	0.00	3	46.85	46.85	-3	3,038	-0.10%
2019/06/13	0	0.00	30	47.08	47.05	-30	3,039	-0.99%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	61	48.17	17	47.94	48.55	44	3,006	1.46%
2019/06/10	0	0.00	7	45.06	44.70	-7	2,927	-0.24%
2019/06/06	0	0.00	1	43.95	43.90	-1	2,902	-0.03%
2019/06/05	0	0.00	1	43.90	44.00	-1	2,917	-0.03%
2019/06/04	0	0.00	4	44.05	43.70	-4	2,933	-0.14%
2019/06/03	3	43.97	0	0.00	44.45	3	2,948	0.10%
2019/05/31	3	44.70	5	44.00	43.90	-2	2,969	-0.07%
2019/05/30	2	44.00	7	43.81	44.20	-5	2,979	-0.17%
2019/05/29	8	42.71	3	43.40	43.50	5	3,005	0.17%
2019/05/28	3	41.92	0	0.00	42.80	3	3,041	0.10%
2019/05/24	3	42.42	3	41.85	41.75	0	3,106	0.00%
2019/05/23	3	43.13	1	43.00	42.35	2	3,106	0.06%
2019/05/22	0	0.00	3	44.12	44.15	-3	3,132	-0.10%
2019/05/21	2	42.60	0	0.00	43.15	2	3,483	0.06%
2019/05/20	0	0.00	1	44.10	43.90	-1	3,605	-0.03%
2019/05/17	3	45.10	2	46.00	44.35	1	3,633	0.03%
2019/05/16	4	46.19	0	0.00	45.45	4	3,627	0.11%
2019/05/15	1	46.45	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0	0.00	1	45.00	45.50	-1	3,673	-0.03%
2019/05/13	1	46.30	0	0.00	45.85	1	3,687	0.03%
2019/05/10	2	46.88	1	47.40	46.90	1	3,692	0.03%
2019/05/08	5	48.66	2	48.90	48.60	3	3,657	0.08%
2019/05/06	1	49.70	2	50.00	49.95	-1	3,669	-0.03%
2019/05/03	1	50.50	1	50.70	51.40	0	3,649	0.00%
2019/05/02	4	51.38	2	50.70	50.70	2	3,654	0.05%
2019/04/29	0	0.00	26	51.20	49.55	-26	3,696	-0.70%
2019/04/26	1	50.00	6	50.33	50.50	-5	3,621	-0.14%
2019/04/25	7	49.87	10	50.34	50.60	-3	3,583	-0.08%
2019/04/24	0	0.00	12	49.13	48.60	-12	3,463	-0.35%
2019/04/23	5	48.05	1	48.00	47.85	4	3,476	0.12%
2019/04/22	15	50.48	20	51.00	49.05	-5	3,485	-0.14%
2019/04/19	4	48.91	4	49.15	49.80	0	3,458	0.00%
2019/04/18	6	48.18	20	47.87	47.75	-14	3,312	-0.42%
2019/04/17	4	47.46	6	47.40	47.15	-2	3,229	-0.06%
2019/04/16	2	46.75	13	46.97	47.05	-11	3,235	-0.34%
2019/04/15	8	47.08	2	46.85	47.15	6	3,240	0.19%
2019/04/12	5	46.65	0	0.00	45.80	5	3,260	0.15%
2019/04/11	12	47.34	5	46.65	46.65	7	3,285	0.21%
2019/04/10	0	0.00	4	47.70	47.40	-4	3,284	-0.12%
2019/04/09	5	46.53	3	47.35	46.70	2	3,271	0.06%
2019/04/08	4	46.15	0	0.00	45.85	4	3,231	0.12%
2019/04/03	1	45.60	2	45.45	45.60	-1	3,397	-0.03%
2019/04/02	0	0.00	3	45.95	45.80	-3	3,448	-0.09%
2019/03/29	0	0.00	3	44.55	44.55	-3	3,373	-0.09%
2019/03/27	0	0.00	2	43.98	44.00	-2	3,437	-0.06%
2019/03/25	6	44.40	0	0.00	44.10	6	3,434	0.17%
2019/03/22	2	45.88	2	46.25	45.80	0	3,436	0.00%
2019/03/21	3	45.62	10	45.65	45.80	-7	3,419	-0.20%
2019/03/20	8	46.93	1	47.30	46.25	7	3,405	0.21%
2019/03/19	6	46.60	2	45.95	46.40	4	3,401	0.12%
2019/03/15	0	0.00	1	44.45	44.85	-1	3,355	-0.03%
2019/03/14	1	44.15	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	1	44.60	44.65	-1	3,399	-0.03%
2019/03/12	0	0.00	1	44.35	43.80	-1	3,412	-0.03%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/08	4	43.50	1	43.70	43.80	3	3,525	0.09%
2019/03/07	2	44.18	0	0.00	43.90	2	3,573	0.06%
2019/03/06	1	44.15	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.20	0	0.00	44.85	1	3,708	0.03%
2019/03/04	10	44.85	0	0.00	44.90	10	3,854	0.26%
2019/02/27	1	47.00	0	0.00	45.95	1	3,874	0.03%
2019/02/26	0	0.00	2	49.00	48.00	-2	3,834	-0.05%
2019/02/25	4	47.72	2	47.83	47.85	2	3,907	0.05%
2019/02/22	1	48.45	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	5	48.50	48.65	-5	4,044	-0.12%
2019/02/20	2	51.10	0	0.00	48.30	2	4,041	0.05%
2019/02/19	0	0.00	7	47.09	48.85	-7	3,713	-0.19%
2019/02/18	0	0.00	1	44.40	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	2	43.68	43.30	-2	3,522	-0.06%
2019/02/14	1	44.15	0	0.00	43.70	1	3,512	0.03%
2019/02/13	1	43.25	1	42.90	43.00	0	3,482	0.00%
2019/02/12	2	43.20	0	0.00	43.35	2	3,456	0.06%
2019/01/30	0	0.00	7	43.00	43.00	-7	3,451	-0.20%
2019/01/29	11	43.31	0	0.00	43.35	11	3,481	0.32%
2019/01/28	0	0.00	3	44.70	44.40	-3	3,505	-0.09%
2019/01/25	0	0.00	5	44.07	44.10	-5	3,574	-0.14%
2019/01/23	4	43.25	3	43.68	43.15	1	3,634	0.03%
2019/01/22	6	43.54	0	0.00	43.35	6	3,669	0.16%
2019/01/21	22	43.92	29	43.82	44.50	-7	3,757	-0.19%
2019/01/18	2	42.13	0	0.00	42.20	2	3,761	0.05%
2019/01/17	1	42.55	1	42.50	42.25	0	3,816	0.00%
2019/01/16	1	43.20	2	43.60	43.00	-1	3,925	-0.03%
2019/01/15	2	43.30	1	43.70	43.20	1	3,927	0.03%
2019/01/14	0	0.00	1	43.30	43.30	-1	3,847	-0.03%
2019/01/11	3	42.15	3	42.92	41.75	0	3,839	0.00%
2019/01/10	1	41.55	1	42.40	41.60	0	3,810	0.00%
2019/01/09	0	0.00	1	42.15	42.00	-1	3,830	-0.03%
2019/01/04	1	39.00	0	0.00	39.10	1	3,894	0.03%
2019/01/03	4	41.16	1	40.90	40.65	3	3,914	0.08%
2019/01/02	25	43.75	27	43.42	42.60	-2	3,940	-0.05%
2018/12/28	4	42.23	2	42.63	42.30	2	3,955	0.05%
2018/12/27	10	41.90	7	41.60	41.40	3	4,015	0.07%
2018/12/26	8	43.86	14	44.35	41.00	-6	4,045	-0.15%
2018/12/25	7	42.20	3	41.97	42.25	4	3,913	0.10%
2018/12/24	2	40.58	3	39.83	41.20	-1	3,875	-0.03%
2018/12/21	3	39.20	0	0.00	39.10	3	3,897	0.08%
2018/12/20	5	39.47	2	39.45	40.30	3	3,893	0.08%
2018/12/19	0	0.00	1	40.70	40.15	-1	3,897	-0.03%
2018/12/18	2	40.83	2	41.50	40.30	0	3,914	0.00%
2018/12/17	1	41.40	0	0.00	41.45	1	4,058	0.02%
2018/12/14	2	40.28	0	0.00	40.45	2	4,155	0.05%
2018/12/13	5	40.99	0	0.00	40.60	5	4,160	0.12%
2018/12/12	0	0.00	2	41.73	41.50	-2	4,166	-0.05%
2018/12/11	0	0.00	5	40.21	40.65	-5	4,169	-0.12%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/06	2	40.08	0	0.00	39.50	2	4,326	0.05%
2018/12/05	2	40.73	0	0.00	40.85	2	4,361	0.05%
2018/12/04	1	42.00	1	41.80	41.80	0	4,542	0.00%
2018/12/03	1	42.00	1	42.75	42.00	0	4,711	0.00%
2018/11/29	1	41.10	2	41.68	41.00	-1	4,804	-0.02%
2018/11/28	3	39.58	3	39.90	40.15	0	5,009	0.00%
2018/11/27	4	38.38	1	39.10	39.10	3	5,358	0.06%
2018/11/26	0	0.00	1	37.10	37.00	-1	5,392	-0.02%
2018/11/23	4	35.88	4	35.80	36.00	0	5,385	0.00%
2018/11/22	0	0.00	11	37.36	36.10	-11	5,414	-0.20%
2018/11/21	1	35.65	1	36.90	36.95	0	5,308	0.00%
2018/11/20	15	36.45	1	36.20	36.25	14	5,245	0.27%
2018/11/19	0	0.00	17	37.02	37.25	-17	5,169	-0.33%
2018/11/16	10	34.00	2	34.18	33.90	8	5,164	0.15%
2018/11/13	0	0.00	3	31.90	32.90	-3	5,203	-0.06%
2018/11/12	0	0.00	1	33.71	32.60	-1	5,232	-0.02%
2018/11/08	1	33.70	0	0.00	33.20	1	5,324	0.02%
2018/11/06	7	32.49	5	32.30	32.00	2	5,405	0.04%
2018/11/02	5	34.15	1	33.80	33.75	4	5,406	0.07%
2018/11/01	2	32.60	1	32.95	32.80	1	5,375	0.02%
2018/10/31	0	0.00	1	31.25	32.00	-1	5,331	-0.02%
2018/10/30	1	28.25	1	29.05	30.40	0	5,274	0.00%
2018/10/29	1	30.10	1	29.80	29.60	0	5,226	0.00%
2018/10/26	1	30.35	0	0.00	29.80	1	5,098	0.02%
2018/10/25	6	32.62	2	32.93	32.40	4	5,023	0.08%
2018/10/24	2	36.60	0	0.00	36.00	2	5,014	0.04%
2018/10/23	5	39.70	1	38.90	39.00	4	4,968	0.08%
2018/10/19	2	40.00	0	0.00	40.80	2	4,962	0.04%
2018/10/18	1	41.35	1	42.00	42.30	0	4,942	0.00%
2018/10/17	0	0.00	5	42.05	41.65	-5	4,936	-0.10%
2018/10/16	1	40.15	1	40.90	41.40	0	4,941	0.00%
2018/10/15	1	39.00	2	40.38	40.65	-1	5,011	-0.02%
2018/10/12	5	37.45	3	38.23	39.60	2	5,006	0.04%
2018/10/11	2	38.75	3	38.97	38.70	-1	4,972	-0.02%
2018/10/09	8	44.14	5	44.93	43.00	3	4,970	0.06%
2018/10/08	1	45.10	2	45.83	45.70	-1	4,961	-0.02%
2018/10/05	2	45.43	4	45.04	45.00	-2	5,005	-0.04%
2018/10/04	4	49.03	5	49.96	48.65	-1	4,925	-0.02%
2018/10/03	10	52.74	0	0.00	50.50	10	4,879	0.20%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/28	2	54.90	0	0.00	54.50	2	4,841	0.04%
2018/09/25	1	57.90	0	0.00	57.90	1	4,866	0.02%
2018/09/21	2	57.25	1	58.50	58.50	1	4,855	0.02%
2018/09/20	13	61.94	0	0.00	60.20	13	4,731	0.27%
2018/09/19	0	0.00	5	67.30	66.80	-5	4,615	-0.11%
2018/09/17	6	64.17	1	67.50	67.90	5	4,587	0.11%
2018/09/13	0	0.00	1	65.50	64.30	-1	4,525	-0.02%
2018/09/12	8	66.01	6	68.55	64.70	2	4,494	0.04%
2018/09/11	1	67.60	1	67.60	68.40	0	4,384	0.00%
2018/09/10	21	66.76	11	67.59	70.50	10	4,312	0.23%
2018/09/07	2	69.50	3	69.87	69.90	-1	4,199	-0.02%
2018/09/05	5	68.00	6	69.17	68.50	-1	3,943	-0.03%
2018/09/04	6	70.05	4	70.65	67.50	2	3,797	0.05%
2018/09/03	2	72.45	0	0.00	69.50	2	3,528	0.06%
2018/08/31	2	70.50	4	70.10	71.60	-2	3,104	-0.06%
2018/08/30	0	0.00	14	65.40	65.10	-14	2,952	-0.47%
2018/08/29	0	0.00	2	64.25	64.40	-2	2,955	-0.07%
2018/08/28	3	63.67	0	0.00	62.00	3	2,993	0.10%
2018/08/24	1	64.00	3	64.67	64.00	-2	3,033	-0.07%
2018/08/22	0	0.00	1	63.50	63.00	-1	2,979	-0.03%
2018/08/20	4	61.00	4	62.83	63.00	0	2,982	0.00%
2018/08/17	1	61.20	3	62.20	62.00	-2	3,034	-0.07%
2018/08/16	3	60.13	4	61.93	62.50	-1	3,013	-0.03%
2018/08/15	5	59.40	2	61.20	61.00	3	2,975	0.10%
2018/08/14	2	59.00	5	60.50	61.00	-3	2,934	-0.10%
2018/08/13	0	0.00	2	60.10	60.10	-2	2,889	-0.07%
2018/08/10	2	58.85	3	59.67	60.10	-1	2,842	-0.04%
2018/08/09	5	59.10	5	59.84	59.10	0	2,820	0.00%
2018/08/03	5	59.00	0	0.00	58.90	5	2,777	0.18%
2018/08/01	1	60.10	1	60.70	60.70	0	2,802	0.00%
2018/07/31	1	59.50	10	60.10	60.00	-9	2,849	-0.32%
2018/07/30	6	61.37	0	0.00	61.80	6	2,872	0.21%
2018/07/26	5	64.30	0	0.00	64.20	5	2,901	0.17%
2018/07/25	2	65.45	0	0.00	65.00	2	3,045	0.07%
2018/07/24	1	66.10	0	0.00	66.10	1	3,197	0.03%
2018/07/23	0	0.00	1	66.60	66.70	-1	3,327	-0.03%
2018/07/20	5	67.26	6	67.33	67.30	-1	3,361	-0.03%
2018/07/18	1	66.00	1	65.50	66.40	0	3,464	0.00%
2018/07/17	0	0.00	1	66.70	66.50	-1	3,454	-0.03%
2018/07/16	1	65.50	2	67.65	66.90	-1	3,442	-0.03%
2018/07/13	0	0.00	18	66.10	67.10	-18	3,460	-0.52%
2018/07/12	0	0.00	3	63.67	64.10	-3	3,410	-0.09%
2018/07/10	0	0.00	1	61.70	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	2	60.80	61.00	-2	3,434	-0.06%
2018/07/06	2	62.15	1	61.40	61.60	1	3,455	0.03%
2018/07/05	4	63.15	1	63.50	62.70	3	3,588	0.08%
2018/07/04	1	60.50	1	61.50	62.90	0	3,656	0.00%
2018/07/02	0	0.00	1	60.30	61.10	-1	3,618	-0.03%
2018/06/29	1	59.80	0	0.00	59.80	1	3,624	0.03%
2018/06/27	1	61.70	2	61.30	61.00	-1	3,620	-0.03%
2018/06/26	1	60.20	2	61.55	62.20	-1	3,638	-0.03%
2018/06/25	2	61.05	2	61.00	60.70	0	3,676	0.00%
2018/06/21	2	61.00	1	61.40	62.40	1	3,779	0.03%
2018/06/20	5	60.50	2	60.75	60.40	3	3,866	0.08%
2018/06/14	1	62.10	0	0.00	61.80	1	4,076	0.02%
2018/06/13	1	62.00	1	62.80	62.00	0	4,232	0.00%
2018/06/12	2	62.05	0	0.00	61.60	2	4,273	0.05%
2018/06/11	2	63.10	4	62.53	62.50	-2	4,307	-0.05%
2018/06/08	1	63.80	1	65.10	63.50	0	4,410	0.00%
2018/06/07	0	0.00	1	64.40	64.20	-1	4,605	-0.02%
2018/06/06	2	64.25	0	0.00	64.00	2	4,744	0.04%
2018/06/05	3	64.63	6	66.45	64.60	-3	4,821	-0.06%
2018/06/04	2	63.80	2	63.85	63.30	0	4,947	0.00%
2018/06/01	0	0.00	2	63.70	64.30	-2	5,148	-0.04%
2018/05/31	0	0.00	1	62.40	63.40	-1	5,726	-0.02%
2018/05/29	1	64.20	0	0.00	63.80	1	6,348	0.02%
2018/05/28	5	64.56	0	0.00	64.00	5	6,402	0.08%
2018/05/25	0	0.00	1	66.10	66.10	-1	6,506	-0.02%
2018/05/24	11	62.29	0	0.00	63.00	11	6,547	0.17%
2018/05/23	1	61.60	0	0.00	61.20	1	6,644	0.02%
2018/05/21	0	0.00	2	64.20	63.00	-2	6,948	-0.03%
2018/05/18	2	63.85	0	0.00	62.50	2	7,111	0.03%
2018/05/17	2	64.50	0	0.00	64.50	2	7,297	0.03%
2018/05/11	14	66.07	1	67.20	65.50	13	8,085	0.16%
2018/05/10	1	66.90	8	67.34	67.50	-7	8,198	-0.09%
2018/05/09	2	66.30	0	0.00	66.30	2	8,402	0.02%
2018/05/08	6	66.38	1	67.20	67.40	5	8,699	0.06%
2018/05/07	0	0.00	1	67.80	68.10	-1	8,877	-0.01%
2018/05/04	8	67.23	2	66.45	66.50	6	9,589	0.06%
2018/05/03	2	66.85	1	67.60	68.40	1	10,151	0.01%
2018/05/02	1	66.90	0	0.00	66.60	1	10,875	0.01%
2018/04/30	0	0.00	11	67.27	67.00	-11	11,082	-0.10%
2018/04/27	10	58.49	1	58.90	62.00	9	10,952	0.08%
2018/04/26	1	59.40	6	59.78	59.70	-5	10,891	-0.05%
2018/04/25	8	60.23	1	59.90	60.00	7	10,922	0.06%
2018/04/23	5	67.10	5	66.70	67.00	0	10,954	0.00%
2018/04/20	2	67.80	0	0.00	67.10	2	11,109	0.02%
2018/04/19	1	66.10	6	67.22	68.80	-5	11,216	-0.04%
2018/04/18	0	0.00	6	66.52	65.20	-6	11,206	-0.05%
2018/04/17	0	0.00	2	66.75	66.40	-2	11,212	-0.02%
2018/04/13	4	65.43	3	65.27	65.00	1	11,315	0.01%
2018/04/12	4	65.90	1	65.90	66.00	3	11,398	0.03%
2018/04/11	6	66.27	3.5	66.56	65.70	2.5	11,398	0.02%
2018/04/10	3	71.60	2	70.90	70.00	1	11,276	0.01%
2018/04/09	1	70.20	0	0.00	70.20	1	11,241	0.01%
2018/04/02	0	0.00	2	70.20	70.00	-2	11,248	-0.02%
2018/03/30	0	0.00	1	70.00	69.70	-1	11,285	-0.01%
2018/03/29	0	69.20	1	69.50	69.40	-1	11,386	-0.01%
2018/03/28	1	69.20	0	0.00	69.30	1	11,411	0.01%
2018/03/27	1	70.90	1	70.70	70.90	0	11,389	0.00%
2018/03/26	44.5	70.97	3	70.53	69.50	41.5	11,401	0.36%
2018/03/23	2	69.50	41	69.25	71.00	-39	11,432	-0.34%
2018/03/22	0	0.00	3	72.73	72.00	-3	11,569	-0.03%
2018/03/21	3	74.87	3	74.37	73.50	0	11,517	0.00%
2018/03/20	2	73.70	4	74.50	74.00	-2	11,444	-0.02%
2018/03/19	2	74.35	4	73.68	73.80	-2	11,444	-0.02%
2018/03/16	2	71.80	0	0.00	71.70	2	11,405	0.02%
2018/03/15	10	72.10	12	72.68	73.00	-2	11,464	-0.02%
2018/03/14	2	72.15	1	72.50	72.60	1	11,486	0.01%
2018/03/13	3	70.57	4	71.88	73.20	-1	11,526	-0.01%
2018/03/12	2	69.00	3	70.03	69.10	-1	11,502	-0.01%
2018/03/09	2	72.20	1	72.60	71.00	1	11,640	0.01%
2018/03/08	5	75.30	5	75.60	74.60	0	11,780	0.00%
2018/03/07	8	75.26	9	76.04	73.80	-1	11,676	-0.01%
2018/03/06	82	78.67	80	78.22	77.50	2	11,716	0.02%
2018/03/05	12	73.38	11	72.66	75.40	1	11,460	0.01%
2018/03/02	2	67.50	3	67.63	68.60	-1	11,349	-0.01%
2018/03/01	6	66.63	1	67.10	66.70	5	11,392	0.04%
2018/02/27	4	67.43	3	67.83	67.90	1	11,572	0.01%
2018/02/26	3	67.53	1	66.20	66.20	2	11,445	0.02%
2018/02/23	0	0.00	1	69.70	68.60	-1	11,346	-0.01%
2018/02/22	1	69.10	1	69.10	68.80	0	11,322	0.00%
2018/02/21	36	71.29	35	71.40	71.10	1	11,333	0.01%
2018/02/12	2	67.75	0	0.00	66.20	2	11,211	0.02%
2018/02/08	4	68.63	1	68.30	69.10	3	11,150	0.03%
2018/02/07	1	72.80	0	0.00	74.90	1	10,986	0.01%
2018/02/06	1	67.70	0	0.00	68.10	1	10,953	0.01%
2018/02/05	2	74.35	1	74.70	74.00	1	10,852	0.01%
2018/02/02	2	78.30	1	79.90	78.10	1	10,763	0.01%
2018/02/01	2	80.05	1	81.30	77.90	1	10,709	0.01%
2018/01/31	1	81.50	1	81.00	81.80	0	10,660	0.00%
2018/01/30	1	80.00	1	80.50	79.80	0	10,623	0.00%
2018/01/29	2	79.45	7	78.23	82.80	-5	10,536	-0.05%
2018/01/26	31	71.11	31.6	72.13	75.90	-0.6	9,824	-0.01%
2018/01/25	3	70.67	3	71.87	69.00	0	9,269	0.00%
2018/01/24	50	64.66	54	66.89	68.30	-4	8,504	-0.05%
2018/01/23	1	62.20	1	64.30	62.10	0	8,168	0.00%
2018/01/19	1	61.90	0	0.00	61.70	1	8,102	0.01%
2018/01/18	2	63.55	5	63.92	63.50	-3	8,028	-0.04%
2018/01/17	3	62.37	2	63.50	62.70	1	7,988	0.01%
2018/01/16	0	0.00	2	63.40	63.50	-2	7,915	-0.03%
2018/01/15	1	58.30	8	59.08	60.80	-7	7,863	-0.09%
2018/01/11	2	55.45	2	55.70	54.70	0	7,853	0.00%
2018/01/10	2	56.75	0	0.00	56.00	2	7,798	0.03%
2018/01/09	5	58.20	2	60.90	58.30	3	7,737	0.04%
2018/01/08	2	56.40	6	59.40	60.00	-4	7,653	-0.05%
2018/01/05	4	58.98	2	59.20	58.50	2	7,547	0.03%
2018/01/04	10	60.00	10	60.50	59.70	0	7,531	0.00%
2018/01/03	1	59.30	5	59.18	60.30	-4	7,503	-0.05%
2018/01/02	2	55.50	2	57.20	57.30	0	7,443	0.00%