智原 (3035)-元大-北港券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼3.5
漲幅
-1.25%
成交量
3,240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(已收盤)

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－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	6	277.58	5	279.60	280.50	1	8,079	0.01%
2024/05/17	2	277.00	2	279.00	277.00	0	8,352	0.00%
2024/05/16	8	278.50	14	278.32	278.50	-6	8,603	-0.07%
2024/05/15	11	278.36	14	279.71	272.50	-3	8,787	-0.03%
2024/05/14	8	277.94	6	278.75	279.00	2	9,059	0.02%
2024/05/13	2.2	272.32	2.1	274.40	272.00	0.1	9,141	0.00%
2024/05/10	3	275.17	1	279.50	273.00	2	9,396	0.02%
2024/05/09	12.1	282.03	9	281.83	276.50	3.1	9,548	0.03%
2024/05/07	4	281.50	2	284.75	281.00	2	9,742	0.02%
2024/05/06	5	289.59	3	286.00	285.00	2	9,809	0.02%
2024/05/02	1	289.51	13	288.77	288.50	-12	10,181	-0.12%
2024/04/30	23.1	296.48	25	294.30	294.00	-1.9	10,399	-0.02%
2024/04/29	32	300.30	22	297.93	297.50	10	10,499	0.10%
2024/04/26	12	296.04	12	288.47	295.50	0	10,648	0.00%
2024/04/25	5.2	285.61	2	280.00	279.00	3.2	10,729	0.03%
2024/04/24	4.2	295.08	1	295.00	294.50	3.2	10,820	0.03%
2024/04/23	2	288.75	2	291.50	295.00	0	11,021	0.00%
2024/04/22	0.2	294.63	1	300.12	290.00	-0.9	11,541	-0.01%
2024/04/19	4.1	319.74	3	308.00	306.00	1.1	11,660	0.01%
2024/04/18	3	322.99	4	321.50	322.00	-1	12,058	-0.01%
2024/04/17	0.1	317.95	0.2	317.00	314.00	-0.1	12,758	0.00%
2024/04/16	2	317.00	3.1	315.79	313.00	-1.1	12,920	-0.01%
2024/04/15	2.1	316.47	0	0.00	312.50	2.1	13,093	0.02%
2024/04/12	4	319.63	2	320.99	323.00	2	13,337	0.01%
2024/04/11	0.2	321.98	0	0.00	318.50	0.2	13,637	0.00%
2024/04/10	0.1	329.09	0	0.00	329.00	0.1	13,758	0.00%
2024/04/09	1	338.98	1	329.00	329.00	0	14,098	0.00%
2024/04/08	1	338.50	0	0.00	338.00	1	14,140	0.01%
2024/04/03	1.1	340.19	1	340.50	345.00	0.1	14,171	0.00%
2024/04/02	0.1	352.00	0	350.03	347.50	0.1	14,312	0.00%
2024/03/29	5	346.50	5	343.50	344.00	0	14,472	0.00%
2024/03/28	0.1	338.50	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	0.1	339.05	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0.3	346.87	2	341.75	339.50	-1.7	14,942	-0.01%
2024/03/25	1	357.98	0	0.00	349.00	1	15,108	0.01%
2024/03/22	3.1	350.58	4	352.00	351.50	-0.9	15,234	-0.01%
2024/03/21	2.1	351.30	8	351.00	345.50	-5.9	15,435	-0.04%
2024/03/20	2	349.00	3	350.50	347.50	-1	15,647	-0.01%
2024/03/19	3	351.18	2	353.00	350.00	1	15,930	0.01%
2024/03/18	2	359.00	2	359.00	359.00	0	16,292	0.00%
2024/03/15	10	359.09	8	357.31	354.50	2	16,844	0.01%
2024/03/14	3	361.49	5	352.50	362.00	-2	16,946	-0.01%
2024/03/13	3.3	350.71	2	363.50	345.00	1.3	17,056	0.01%
2024/03/12	2	361.51	0	363.00	361.50	2	17,194	0.01%
2024/03/08	0.2	366.11	0	0.00	362.50	0.2	17,626	0.00%
2024/03/07	0.5	380.56	0	0.00	375.00	0.5	17,877	0.00%
2024/03/06	3.1	387.89	10.1	389.47	392.00	-7	18,100	-0.04%
2024/03/05	9	407.44	9.1	409.68	401.00	-0.1	18,356	0.00%
2024/03/04	8.1	405.58	13.1	408.04	403.00	-4.9	18,934	-0.03%
2024/03/01	9.1	399.34	22.2	397.37	398.50	-13.1	19,232	-0.07%
2024/02/29	18	386.42	12.1	387.72	387.00	5.9	19,198	0.03%
2024/02/27	22.1	383.66	9	384.44	382.00	13.1	19,253	0.07%
2024/02/26	4	381.51	2	382.50	380.00	2	19,419	0.01%
2024/02/23	37.1	387.78	34	387.43	386.00	3.1	19,620	0.02%
2024/02/22	21.2	388.17	25	388.90	382.00	-3.9	19,604	-0.02%
2024/02/21	15.4	384.35	9	385.61	380.00	6.4	19,883	0.03%
2024/02/20	16.1	411.50	10	417.10	400.00	6.1	19,888	0.03%
2024/02/19	8	425.44	2	418.00	415.00	6	19,708	0.03%
2024/02/16	7	444.14	42	450.31	441.50	-35	19,710	-0.18%
2024/02/15	24	452.94	13.1	450.12	455.00	10.9	19,626	0.06%
2024/02/05	19	423.37	4	419.50	418.00	15	19,452	0.08%
2024/02/02	24	423.79	23	429.54	421.00	1	19,498	0.01%
2024/02/01	3	416.72	2	413.00	411.00	1	19,353	0.01%
2024/01/31	7	421.36	3	420.17	416.50	4	19,344	0.02%
2024/01/30	6	426.58	5.1	425.25	430.00	0.9	19,350	0.00%
2024/01/29	5	419.80	4	420.13	420.50	1	19,371	0.01%
2024/01/26	9.1	428.75	1	425.00	422.00	8.1	19,472	0.04%
2024/01/25	5	432.90	8	435.19	439.50	-3	19,553	-0.02%
2024/01/24	8	427.56	2.2	427.22	429.00	5.8	19,605	0.03%
2024/01/23	4	441.50	3	441.33	437.00	1	19,739	0.01%
2024/01/22	2	442.50	3	441.83	448.00	-1	19,787	-0.01%
2024/01/19	3	435.33	4	436.85	430.00	-1	19,771	-0.01%
2024/01/18	4.1	423.70	3	428.17	423.50	1.1	19,624	0.01%
2024/01/17	9	433.61	9	432.51	428.00	0	19,804	0.00%
2024/01/16	10	426.20	10.3	429.48	429.50	-0.3	19,718	0.00%
2024/01/15	6	421.58	6	420.67	411.50	0	19,409	0.00%
2024/01/12	9	424.00	11	424.42	421.50	-2	19,403	-0.01%
2024/01/11	7	399.85	38.3	417.26	422.50	-31.3	19,203	-0.16%
2024/01/10	52	383.31	18	379.58	387.00	34	18,815	0.18%
2024/01/09	7	380.29	9	383.00	375.50	-2	19,198	-0.01%
2024/01/08	2	386.25	10	383.75	377.00	-8	19,208	-0.04%
2024/01/05	2	377.50	2	377.25	384.00	0	19,186	0.00%
2024/01/04	11	366.18	25	371.54	372.00	-14	19,117	-0.07%
2024/01/03	21	367.48	8	369.00	373.00	13	19,381	0.07%
2024/01/02	1	351.65	1	354.50	360.00	0	19,188	0.00%
2023/12/29	0	0.00	77	353.12	357.00	-77	19,396	-0.40%
2023/12/28	6	362.33	6	352.75	354.50	0	19,425	0.00%
2023/12/27	5	361.28	4	361.38	362.50	1	19,385	0.01%
2023/12/26	2	364.25	2	360.75	361.00	0	19,483	0.00%
2023/12/22	1	354.50	11	358.41	358.00	-10	19,741	-0.05%
2023/12/21	21.1	352.66	9	354.67	350.50	12.1	19,791	0.06%
2023/12/20	4.1	370.95	5	369.20	365.50	-0.9	19,736	0.00%
2023/12/19	8	370.00	16	372.44	373.50	-8	19,880	-0.04%
2023/12/18	12	368.21	5	369.70	367.00	7	20,079	0.03%
2023/12/15	3	370.17	4	363.00	361.00	-1	20,106	0.00%
2023/12/14	7	371.35	4	370.25	369.00	3	20,167	0.01%
2023/12/13	14	373.10	15	371.47	368.00	-1	20,049	0.00%
2023/12/12	14	376.25	12	377.71	382.50	2	20,136	0.01%
2023/12/11	4	367.50	3	366.67	361.50	1	19,961	0.01%
2023/12/08	14	363.43	14	364.96	370.00	0	20,159	0.00%
2023/12/07	8	362.69	9.1	359.31	357.50	-1.1	20,283	-0.01%
2023/12/06	11	370.68	6	365.92	361.50	5	20,444	0.02%
2023/12/05	4	366.75	4	366.25	363.50	0	20,557	0.00%
2023/12/04	6.2	387.52	5.1	381.38	380.00	1.1	20,635	0.01%
2023/12/01	8	386.56	7	389.93	391.00	1	20,733	0.00%
2023/11/30	11	380.86	16.2	384.33	385.50	-5.2	20,695	-0.02%
2023/11/29	21	369.93	33.6	367.86	380.00	-12.6	20,458	-0.06%
2023/11/28	3	344.17	12	353.40	361.00	-9	20,092	-0.04%
2023/11/27	16	336.72	8	333.19	331.00	8	19,840	0.04%
2023/11/24	3	340.50	6	340.25	344.00	-3	20,119	-0.01%
2023/11/23	11	335.18	33.1	333.47	336.00	-22.1	20,142	-0.11%
2023/11/22	34	345.79	33	346.71	346.00	1	20,082	0.00%
2023/11/21	26	346.12	26	343.25	342.50	0	20,170	0.00%
2023/11/20	36	353.53	44.1	348.64	345.00	-8.1	20,428	-0.04%
2023/11/17	28.1	326.72	36.3	348.98	351.00	-8.2	20,281	-0.04%
2023/11/16	23	318.81	24	319.40	319.50	-1	20,030	0.00%
2023/11/15	24.1	334.02	25.3	321.16	320.50	-1.2	20,265	-0.01%
2023/11/14	21	331.93	20	331.00	331.00	1	20,648	0.00%
2023/11/13	20	335.50	18	334.00	334.00	2	21,080	0.01%
2023/11/10	27.2	331.32	0	0.00	323.50	27.2	21,400	0.13%
2023/11/09	0	330.06	1.1	332.36	333.50	-1.1	21,561	0.00%
2023/11/08	4	325.00	4	327.57	335.50	0	21,750	0.00%
2023/11/07	14.1	327.19	14	328.36	328.50	0.1	21,883	0.00%
2023/11/06	1	330.50	2	331.00	332.00	-1	21,808	0.00%
2023/11/03	2	323.75	5	327.80	322.00	-3	21,652	-0.01%
2023/11/02	7	318.86	8.4	320.07	324.00	-1.4	21,438	-0.01%
2023/11/01	24.1	304.35	15	305.13	302.50	9.1	21,213	0.04%
2023/10/31	15.3	314.25	14	312.07	302.00	1.3	21,011	0.01%
2023/10/30	5	316.60	7	317.29	326.00	-2	20,706	-0.01%
2023/10/27	10.2	314.16	9	315.39	308.50	1.2	20,545	0.01%
2023/10/26	15	320.03	8.1	319.62	318.00	6.9	20,428	0.03%
2023/10/25	12.1	330.63	7	331.71	325.00	5.1	20,272	0.03%
2023/10/24	4	336.00	3	339.00	339.50	1	20,005	0.01%
2023/10/23	5	334.90	5	339.10	338.50	0	19,784	0.00%
2023/10/20	5	337.70	6	334.92	334.50	-1	19,531	-0.01%
2023/10/19	7	345.14	3	345.67	343.00	4	19,944	0.02%
2023/10/18	20	349.03	23	348.48	351.00	-3	20,269	-0.01%
2023/10/17	9	359.78	36.4	355.40	352.50	-27.4	20,249	-0.14%
2023/10/16	27	339.06	29	348.72	350.00	-2	20,262	-0.01%
2023/10/13	33.1	340.76	28.2	341.91	343.00	4.8	20,547	0.02%
2023/10/12	24	340.52	7	340.07	345.00	17	20,918	0.08%
2023/10/11	37.1	335.14	32	333.33	331.00	5.1	21,100	0.02%
2023/10/06	3	319.33	3	319.17	323.00	0	21,221	0.00%
2023/10/05	10	316.00	26	314.77	321.00	-16	21,269	-0.08%
2023/10/04	11.1	300.86	9	300.17	303.00	2.1	21,347	0.01%
2023/10/03	50	310.26	48	304.64	304.00	2	21,588	0.01%
2023/10/02	8.1	314.25	7	315.29	312.50	1	21,981	0.00%
2023/09/28	17	309.00	27	307.57	306.00	-10	22,153	-0.05%
2023/09/27	40	301.18	40	304.65	306.00	0	22,691	0.00%
2023/09/26	13	308.85	15	307.63	303.00	-2	22,997	-0.01%
2023/09/25	27	312.31	23	311.91	309.50	4	23,198	0.02%
2023/09/22	30	299.75	31	299.76	304.50	-1	23,162	0.00%
2023/09/21	19	303.00	18	303.86	298.00	1	23,315	0.00%
2023/09/20	8	319.44	6	317.00	315.50	2	23,080	0.01%
2023/09/19	97.4	324.54	80	323.23	322.50	17.4	23,122	0.08%
2023/09/18	16	342.22	17	341.44	344.50	-1	23,117	0.00%
2023/09/15	35.3	353.54	20	346.93	338.00	15.3	23,086	0.07%
2023/09/14	17.1	354.15	15	355.73	356.50	2	22,723	0.01%
2023/09/13	16.1	336.52	18	335.11	348.00	-1.9	22,482	-0.01%
2023/09/12	14	336.89	22	333.65	325.50	-8	22,316	-0.04%
2023/09/11	16	353.18	17.2	352.83	346.50	-1.1	22,193	-0.01%
2023/09/08	13	359.77	14	359.93	360.00	-1	21,987	0.00%
2023/09/07	17	363.91	18	364.83	369.50	-1	21,976	0.00%
2023/09/06	33	363.09	39	364.23	367.00	-6	21,685	-0.03%
2023/09/05	18	351.11	14	350.86	357.00	4	21,301	0.02%
2023/09/04	7	342.29	6	341.75	345.00	1	21,044	0.00%
2023/09/01	16.1	348.29	21	343.29	335.00	-5	20,849	-0.02%
2023/08/31	7	344.36	4	344.13	345.00	3	20,501	0.01%
2023/08/30	20	346.20	18	347.19	342.00	2	20,321	0.01%
2023/08/29	9.2	337.22	8	337.19	335.50	1.2	19,928	0.01%
2023/08/28	10	331.06	10.1	331.71	335.00	0	19,742	0.00%
2023/08/25	24	337.79	20.1	336.94	334.00	3.9	19,539	0.02%
2023/08/24	8.1	338.62	8.1	340.60	333.00	0.1	19,248	0.00%
2023/08/23	13	332.27	13	334.38	340.50	0	19,019	0.00%
2023/08/22	10	345.00	9.1	343.78	341.00	0.9	18,776	0.00%
2023/08/21	10	338.80	12	336.04	335.50	-2	18,741	-0.01%
2023/08/18	23.1	350.74	28	345.77	328.00	-4.9	18,462	-0.03%
2023/08/17	38.4	352.77	29	355.74	357.00	9.4	17,899	0.05%
2023/08/16	17	335.91	18	336.50	341.00	-1	17,419	-0.01%
2023/08/15	6	321.08	15	325.64	334.00	-9	17,012	-0.05%
2023/08/14	7	301.14	9	302.39	304.00	-2	16,725	-0.01%
2023/08/11	0	0.00	2	294.25	293.50	-2	16,465	-0.01%
2023/08/10	4	279.63	0	0.00	280.00	4	16,235	0.02%
2023/08/09	0	0.00	3	303.83	301.00	-3	16,253	-0.02%
2023/08/08	3	293.50	1	288.50	295.50	2	16,287	0.01%
2023/08/07	3	289.67	3	305.83	307.50	0	16,315	0.00%
2023/08/04	2	276.50	2	278.25	281.50	0	16,299	0.00%
2023/08/02	5	287.30	0	310.00	281.00	5	16,296	0.03%
2023/08/01	2	313.00	0	324.00	312.00	2	16,305	0.01%
2023/07/31	1.1	329.60	2	327.66	326.00	-1	16,364	-0.01%
2023/07/28	2.1	315.83	1	319.00	319.50	1.1	16,321	0.01%
2023/07/27	13	317.96	2	322.75	331.00	11	16,358	0.07%
2023/07/26	0	0.00	2	343.92	340.00	-2	16,321	-0.01%
2023/07/25	0	0.00	1	383.00	377.50	-1	16,440	-0.01%
2023/07/24	26	388.17	21.1	386.62	377.50	4.9	16,601	0.03%
2023/07/21	31.1	352.44	37.1	349.88	379.50	-6	16,376	-0.04%
2023/07/20	5	335.30	8.6	334.09	345.00	-3.6	15,962	-0.02%
2023/07/19	14.6	334.97	21.2	329.77	329.00	-6.6	15,782	-0.04%
2023/07/18	9	326.67	12.5	325.71	314.00	-3.5	15,305	-0.02%
2023/07/17	10.5	315.98	7.9	315.91	319.00	2.6	14,809	0.02%
2023/07/14	7	281.00	12	285.11	295.00	-5	14,264	-0.04%
2023/07/13	14	273.62	15.1	273.62	268.50	-1	13,808	-0.01%
2023/07/12	3	262.83	2	260.52	260.50	1	13,253	0.01%
2023/07/11	11	262.40	14	262.78	262.00	-3	13,097	-0.02%
2023/07/10	8	251.93	6	252.83	253.50	2	12,812	0.02%
2023/07/07	11	243.55	13	244.23	244.50	-2	12,591	-0.02%
2023/07/06	11.1	257.62	11	259.64	253.50	0.1	12,163	0.00%
2023/07/05	30	255.00	23	254.53	255.50	7	11,910	0.06%
2023/07/04	12	240.46	65.1	248.62	250.50	-53.1	11,417	-0.46%
2023/07/03	7	221.86	13	224.89	228.00	-6	11,054	-0.05%
2023/06/30	9	212.78	9	211.83	211.00	0	10,835	0.00%
2023/06/29	22	209.00	20	211.57	210.00	2	10,851	0.02%
2023/06/28	7	204.00	9	201.78	201.00	-2	10,717	-0.02%
2023/06/27	17	203.62	21	201.03	198.00	-4	11,051	-0.04%
2023/06/26	17	201.68	19	203.13	202.00	-2	11,102	-0.02%
2023/06/21	2	194.75	8	195.38	199.00	-6	11,496	-0.05%
2023/06/20	8	199.31	9	199.22	196.00	-1	11,548	-0.01%
2023/06/19	9	197.00	29	196.83	196.50	-20	11,706	-0.17%
2023/06/16	13	193.35	16	194.03	193.00	-3	11,603	-0.03%
2023/06/15	27	191.48	19	189.11	190.00	8	11,553	0.07%
2023/06/14	6	186.75	9	188.44	186.00	-3	11,600	-0.03%
2023/06/13	13.1	186.62	11	186.82	187.50	2.1	11,641	0.02%
2023/06/12	0	175.00	5	175.50	174.50	-5	11,506	-0.04%
2023/06/09	4	173.13	1	173.00	173.50	3	11,537	0.03%
2023/06/08	1	168.00	2	168.50	168.50	-1	11,624	-0.01%
2023/06/07	1	171.00	1	170.50	172.00	0	11,779	0.00%
2023/06/05	2	173.00	1	173.00	173.00	1	12,355	0.01%
2023/06/02	3	172.67	4	173.50	172.00	-1	12,416	-0.01%
2023/06/01	1	173.00	0	0.00	173.00	1	12,476	0.01%
2023/05/31	2	171.50	2	172.00	171.50	0	12,750	0.00%
2023/05/30	1	171.50	0	0.00	172.50	1	12,802	0.01%
2023/05/29	5	174.10	2	174.75	173.50	3	12,820	0.02%
2023/05/26	3	172.67	4	169.88	168.50	-1	12,907	-0.01%
2023/05/25	6	173.25	3	174.00	170.50	3	13,281	0.02%
2023/05/24	1	166.50	0	0.00	167.00	1	13,602	0.01%
2023/05/23	1	170.50	2	172.50	171.00	-1	13,714	-0.01%
2023/05/22	2	168.75	2	169.00	168.50	0	13,833	0.00%
2023/05/19	1	172.00	5	170.30	172.00	-4	13,863	-0.03%
2023/05/18	2	168.00	2	168.00	167.50	0	13,979	0.00%
2023/05/17	3	164.50	1	165.50	166.50	2	14,073	0.01%
2023/05/16	1	167.00	0	0.00	162.00	1	14,134	0.01%
2023/05/15	1	164.00	1	163.50	164.50	0	14,162	0.00%
2023/05/12	1	167.00	2	165.25	167.00	-1	14,331	-0.01%
2023/05/11	1	168.00	2	169.25	164.50	-1	14,585	-0.01%
2023/05/10	2	169.50	0	0.00	169.50	2	15,086	0.01%
2023/05/09	0	0.00	5	168.70	168.00	-5	15,223	-0.03%
2023/05/08	0	0.00	1	171.50	168.50	-1	15,458	-0.01%
2023/05/05	4	169.75	3	170.00	170.00	1	16,178	0.01%
2023/05/04	2	168.00	1	166.99	169.00	1	16,439	0.01%
2023/05/03	1	168.50	1	167.00	166.00	0	16,616	0.00%
2023/05/02	5	167.40	3	169.67	170.00	2	16,586	0.01%
2023/04/28	8	164.38	5	163.50	164.00	3	16,619	0.02%
2023/04/27	2	160.25	10	161.50	160.00	-8	16,470	-0.05%
2023/04/26	26	160.22	9	158.72	158.50	17	16,309	0.10%
2023/04/25	1	169.00	5	169.90	171.00	-4	15,999	-0.03%
2023/04/24	7	177.86	1	180.00	177.00	6	15,830	0.04%
2023/04/21	6	186.50	5	185.80	184.50	1	15,754	0.01%
2023/04/20	5	189.00	3	188.83	191.00	2	15,770	0.01%
2023/04/19	6	189.42	2	188.75	188.50	4	15,884	0.03%
2023/04/18	14	194.93	14	193.46	191.50	0	15,912	0.00%
2023/04/17	2	192.75	1	194.50	194.50	1	15,967	0.01%
2023/04/14	3	194.00	1	195.00	194.50	2	16,057	0.01%
2023/04/13	9	193.28	8	192.06	192.00	1	16,143	0.01%
2023/04/12	41	197.00	1	196.50	196.50	40	16,172	0.25%
2023/04/11	22	198.32	19	197.13	197.50	3	16,198	0.02%
2023/04/10	3	200.17	4	200.88	199.50	-1	16,385	-0.01%
2023/04/07	65	201.05	0	0.00	200.00	65	16,361	0.40%
2023/04/06	23	196.43	24	197.29	201.00	-1	16,255	-0.01%
2023/03/31	10	194.50	7	194.43	196.50	3	16,126	0.02%
2023/03/30	5.9	191.14	1	191.00	193.00	4.9	16,015	0.03%
2023/03/29	12.1	193.88	7	193.79	189.00	5.1	15,899	0.03%
2023/03/28	4	199.75	9	196.50	195.50	-5	15,737	-0.03%
2023/03/27	4	213.13	1.2	211.63	209.00	2.9	15,297	0.02%
2023/03/24	11	209.55	12.1	214.02	215.50	-1.1	15,057	-0.01%
2023/03/23	5	200.80	13	199.73	198.50	-8	14,498	-0.06%
2023/03/22	3	201.67	8.3	199.19	200.50	-5.3	14,533	-0.04%
2023/03/21	1	193.00	1	193.50	192.00	0	14,315	0.00%
2023/03/20	6.1	198.74	0	0.00	191.00	6.1	14,384	0.04%
2023/03/17	5	192.50	10	191.50	194.50	-5	14,410	-0.03%
2023/03/16	10	187.00	13	186.35	188.00	-3	14,186	-0.02%
2023/03/15	5	192.70	1	192.50	190.50	4	14,175	0.03%
2023/03/14	16	186.13	15	185.30	187.50	1	14,093	0.01%
2023/03/13	1	187.00	3	184.00	186.50	-2	14,174	-0.01%
2023/03/10	3.2	189.72	0	0.00	187.00	3.2	14,176	0.02%
2023/03/09	18	199.44	16	196.47	194.00	2	14,405	0.01%
2023/03/08	2	188.50	0	0.00	191.00	2	13,983	0.01%
2023/03/07	0	188.50	0	0.00	187.50	0	13,967	0.00%
2023/03/06	4	192.38	1	190.50	189.50	3	13,998	0.02%
2023/03/03	11.1	190.24	14	190.96	188.50	-2.9	14,115	-0.02%
2023/03/02	1.1	186.55	0	0.00	186.00	1.1	14,220	0.01%
2023/03/01	1	185.52	0	0.00	186.00	1	14,266	0.01%
2023/02/24	11	188.86	8	189.06	185.50	3	14,319	0.02%
2023/02/23	1	182.50	3	188.83	188.50	-2	14,153	-0.01%
2023/02/22	7.1	187.91	8	185.30	181.00	-1	14,009	-0.01%
2023/02/21	7	195.57	3	197.17	200.50	4	13,748	0.03%
2023/02/20	9	198.83	6	198.33	195.00	3	13,831	0.02%
2023/02/17	1	197.00	2	196.75	196.50	-1	14,067	-0.01%
2023/02/16	4	198.00	3	196.50	200.50	1	14,445	0.01%
2023/02/13	3	193.67	2	193.75	193.50	1	15,074	0.01%
2023/02/10	6	194.09	14	193.71	193.50	-8	15,370	-0.05%
2023/02/09	11	201.09	8	200.38	198.50	3	15,653	0.02%
2023/02/08	27	199.52	17.3	199.99	199.00	9.7	15,573	0.06%
2023/02/07	4	190.38	7	190.21	191.50	-3	15,221	-0.02%
2023/02/06	30	192.30	32	191.08	190.00	-2	15,323	-0.01%
2023/02/03	25	195.74	27.2	193.29	194.50	-2.2	15,369	-0.01%
2023/02/02	0	0.00	5	179.90	184.00	-5	14,907	-0.03%
2023/02/01	5	174.90	3	172.83	175.50	2	15,396	0.01%
2023/01/31	1	168.50	1	169.50	169.50	0	15,627	0.00%
2023/01/30	1	166.50	2	169.50	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/10	1	160.00	1	160.00	160.00	0	19,182	0.00%
2023/01/09	2.1	156.09	1	155.00	158.50	1.1	19,639	0.01%
2023/01/06	1	148.50	3	151.00	151.00	-2	19,950	-0.01%
2023/01/05	5	150.90	3	148.67	147.00	2	20,375	0.01%
2023/01/04	1	148.00	1	145.50	149.00	0	20,876	0.00%
2023/01/03	9	145.11	9	144.78	147.00	0	21,203	0.00%
2022/12/30	3	147.00	3	143.17	142.50	0	21,448	0.00%
2022/12/29	9	145.33	8	144.38	145.50	1	21,795	0.00%
2022/12/28	4	147.00	5	144.80	145.00	-1	22,145	0.00%
2022/12/27	5	153.60	3	154.50	156.50	2	22,266	0.01%
2022/12/26	1	153.50	0	0.00	152.00	1	22,770	0.00%
2022/12/21	1	158.50	1	161.00	157.50	0	24,226	0.00%
2022/12/20	6	164.92	11	161.18	156.00	-5	24,661	-0.02%
2022/12/19	2	162.75	0.3	164.17	165.00	1.7	25,021	0.01%
2022/12/16	1	165.50	10	167.00	165.00	-9	25,528	-0.04%
2022/12/15	0	0.00	5.2	171.99	171.50	-5.2	25,759	-0.02%
2022/12/14	20	166.48	4	171.63	173.00	16	25,800	0.06%
2022/12/13	2	165.00	5	164.20	164.00	-3	25,794	-0.01%
2022/12/12	4	162.88	4	164.13	164.00	0	25,943	0.00%
2022/12/09	9	169.67	5.1	170.14	168.50	3.9	26,462	0.01%
2022/12/07	4	172.13	6.1	170.75	170.00	-2.1	26,854	-0.01%
2022/12/06	2	175.00	2	178.00	175.50	0	26,928	0.00%
2022/12/05	0	0.00	1	182.00	178.00	-1	27,113	0.00%
2022/12/02	1	178.50	2	176.50	176.50	-1	27,347	0.00%
2022/12/01	12.2	177.50	10.1	176.85	175.50	2.1	27,536	0.01%
2022/11/29	1	166.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	1	168.00	1	168.00	168.50	0	28,144	0.00%
2022/11/25	0	0.00	5	173.00	167.50	-5	28,344	-0.02%
2022/11/24	14	170.54	10.3	171.41	172.00	3.7	28,350	0.01%
2022/11/22	2	162.00	2	165.00	166.50	0	28,707	0.00%
2022/11/21	1	166.00	1	167.00	164.00	0	29,182	0.00%
2022/11/18	6.3	171.21	6	168.67	166.00	0.3	29,702	0.00%
2022/11/17	1	164.50	7	168.14	170.50	-6	29,817	-0.02%
2022/11/16	1	165.99	1.2	166.08	167.00	-0.2	30,017	0.00%
2022/11/15	8	165.56	11	165.36	167.00	-3	30,214	-0.01%
2022/11/14	10	161.65	10.1	161.96	163.50	-0.1	30,634	0.00%
2022/11/11	9	161.00	15	160.40	156.50	-6	31,097	-0.02%
2022/11/10	4.1	150.00	2	150.00	150.50	2.1	30,971	0.01%
2022/11/09	5	151.70	6	151.33	150.50	-1	31,293	0.00%
2022/11/08	9	151.78	7	150.50	147.00	2	31,812	0.01%
2022/11/07	5	149.60	5	148.30	149.00	0	32,171	0.00%
2022/11/03	1	142.50	1	144.50	144.00	0	31,985	0.00%
2022/11/02	7	146.00	6	146.83	145.50	1	32,066	0.00%
2022/11/01	1	146.50	3	144.67	146.50	-2	32,164	-0.01%
2022/10/31	7	143.79	10	142.70	142.00	-3	32,256	-0.01%
2022/10/28	15	141.87	20	142.03	139.50	-5	32,356	-0.02%
2022/10/27	10	136.55	10	137.05	138.00	0	31,865	0.00%
2022/10/26	13	136.04	9.1	135.78	133.50	4	31,835	0.01%
2022/10/25	20.1	134.63	22	135.18	139.50	-2	31,506	-0.01%
2022/10/24	15.1	134.07	7.1	134.07	134.50	8	31,060	0.03%
2022/10/21	10.1	125.03	16	125.09	122.50	-5.9	31,495	-0.02%
2022/10/20	12	122.96	8	126.31	127.00	4	32,320	0.01%
2022/10/19	13	129.23	25	131.42	125.00	-12	32,200	-0.04%
2022/10/18	10	130.00	5	132.50	130.50	5	32,249	0.02%
2022/10/17	39.1	128.54	36.1	129.98	131.50	3	32,783	0.01%
2022/10/14	5	123.40	13	126.66	130.00	-8	33,031	-0.02%
2022/10/13	8	124.50	7	123.29	118.50	1	33,153	0.00%
2022/10/12	6	123.83	4	121.88	122.00	2	33,056	0.01%
2022/10/11	3	126.33	4	128.00	127.00	-1	33,018	0.00%
2022/10/07	23	138.24	15	137.17	136.50	8	32,849	0.02%
2022/10/06	31	138.18	23	137.30	140.00	8	32,872	0.02%
2022/10/05	36	138.63	43	139.80	133.50	-7	32,704	-0.02%
2022/10/04	13	137.54	17	139.68	137.50	-4	32,381	-0.01%
2022/10/03	10.2	136.59	10	136.45	135.50	0.2	32,180	0.00%
2022/09/30	22	133.91	22	133.32	134.00	0	32,572	0.00%
2022/09/29	18.1	128.77	16	127.75	127.00	2.1	32,663	0.01%
2022/09/28	5	131.20	7	129.00	127.50	-2	32,739	-0.01%
2022/09/27	20	136.80	9	135.22	134.50	11	32,704	0.03%
2022/09/26	3.1	138.45	5	138.20	136.00	-1.9	32,637	-0.01%
2022/09/23	19	149.89	11	150.23	145.50	8	32,650	0.02%
2022/09/22	6	150.92	10	152.70	156.00	-4	32,479	-0.01%
2022/09/21	7	152.14	5	152.00	152.50	2	32,515	0.01%
2022/09/20	2	155.25	2	152.49	152.00	0	32,776	0.00%
2022/09/19	11.1	154.23	11	153.82	152.50	0.1	32,932	0.00%
2022/09/16	10	156.80	8	154.06	153.50	2	33,125	0.01%
2022/09/15	14	167.64	15	163.70	161.00	-1	33,151	0.00%
2022/09/14	5.3	169.15	4	169.13	169.50	1.3	33,183	0.00%
2022/09/13	4	174.00	4	176.63	176.00	0	33,222	0.00%
2022/09/12	7	177.64	3	175.00	173.00	4	33,278	0.01%
2022/09/08	4	173.38	4	175.50	175.50	0	33,482	0.00%
2022/09/07	13	175.08	14	176.75	176.00	-1	33,488	0.00%
2022/09/06	29	179.28	32	174.81	175.50	-3	33,699	-0.01%
2022/09/05	15	185.36	11	182.82	179.50	4	33,603	0.01%
2022/09/02	15	187.23	16	187.81	188.00	-1	33,488	0.00%
2022/09/01	8	183.00	5	182.20	181.00	3	33,293	0.01%
2022/08/31	5	188.10	6	188.08	187.00	-1	33,223	0.00%
2022/08/30	33	190.00	24	189.71	188.50	9	33,343	0.03%
2022/08/29	13	186.27	14	186.21	190.00	-1	33,178	0.00%
2022/08/26	33	199.95	31	195.60	191.00	2	33,079	0.01%
2022/08/25	24.1	194.52	34	195.10	195.00	-9.9	32,887	-0.03%
2022/08/24	19	188.97	18	189.42	186.00	1	32,679	0.00%
2022/08/23	15	184.91	13	186.19	190.50	2	32,474	0.01%
2022/08/22	27	191.16	35	191.40	186.00	-8	32,316	-0.02%
2022/08/19	20	193.50	23	194.22	189.50	-3	32,358	-0.01%
2022/08/18	29	186.53	34	186.96	189.00	-5	31,931	-0.02%
2022/08/17	2	177.00	2	178.50	175.50	0	31,262	0.00%
2022/08/16	9	177.89	10	177.20	175.50	-1	31,269	0.00%
2022/08/15	40	176.44	18.1	177.11	178.00	22	31,286	0.07%
2022/08/12	15	163.63	22	166.68	170.50	-7	30,694	-0.02%
2022/08/11	6	155.75	8	154.88	155.00	-2	30,349	-0.01%
2022/08/10	2	150.00	3	149.50	149.00	-1	30,681	0.00%
2022/08/09	9	154.50	6	152.83	154.50	3	30,843	0.01%
2022/08/08	4	156.00	3	156.83	154.50	1	31,057	0.00%
2022/08/05	7	155.57	9	157.00	159.50	-2	31,147	-0.01%
2022/08/04	7	148.00	5	147.60	149.00	2	31,240	0.01%
2022/08/03	5	151.50	4	149.88	148.50	1	31,290	0.00%
2022/08/02	4	150.88	4	148.25	151.50	0	31,482	0.00%
2022/08/01	10	154.15	10	154.75	153.00	0	31,442	0.00%
2022/07/29	12	158.08	10	157.50	156.00	2	31,376	0.01%
2022/07/28	19	159.95	20	161.45	155.50	-1	31,475	0.00%
2022/07/27	23	164.76	21	166.40	163.00	2	30,798	0.01%
2022/07/26	6	179.75	6	179.67	177.50	0	29,889	0.00%
2022/07/25	19	180.05	15	178.97	181.50	4	29,826	0.01%
2022/07/22	30	183.65	30	182.53	180.50	0	29,766	0.00%
2022/07/21	24	169.90	22	169.23	179.00	2	29,265	0.01%
2022/07/20	17	161.74	16	162.56	163.00	1	28,744	0.00%
2022/07/19	16	156.69	17	155.65	154.00	-1	28,522	0.00%
2022/07/18	14	159.11	13	158.85	158.00	1	28,377	0.00%
2022/07/15	14	153.14	17	153.32	152.50	-3	28,062	-0.01%
2022/07/14	14	149.07	14	148.75	150.00	0	28,107	0.00%
2022/07/13	12	153.75	15	152.87	146.50	-3	27,985	-0.01%
2022/07/12	4	158.63	3	154.17	150.00	1	28,075	0.00%
2022/07/11	3	168.17	6	166.58	162.00	-3	28,455	-0.01%
2022/07/08	37.1	170.13	27	168.78	165.00	10.1	28,630	0.04%
2022/07/07	14	167.00	15	170.18	174.00	-1	28,007	0.00%
2022/07/06	8	165.97	9	164.89	160.50	-1	27,834	0.00%
2022/07/05	14	172.96	15	171.70	174.00	-1	27,750	0.00%
2022/07/04	9	171.00	9	171.83	172.50	0	27,851	0.00%
2022/07/01	9	181.61	10	181.40	172.00	-1	27,944	0.00%
2022/06/30	11	188.86	7	187.93	191.00	4	27,826	0.01%
2022/06/29	7	193.00	8	190.81	194.50	-1	27,816	0.00%
2022/06/28	5.1	190.18	5	191.30	190.00	0.1	27,790	0.00%
2022/06/27	6	198.25	9	198.61	198.00	-3	28,067	-0.01%
2022/06/24	16	189.53	14	189.04	187.50	2	28,540	0.01%
2022/06/23	13	188.54	13	189.73	190.00	0	28,676	0.00%
2022/06/22	7	192.71	5	190.60	186.50	2	28,328	0.01%
2022/06/21	2	203.75	2	207.25	207.00	0	28,133	0.00%
2022/06/20	3	207.67	8	205.88	201.50	-5	28,206	-0.02%
2022/06/17	4	210.25	3	209.33	209.00	1	28,277	0.00%
2022/06/16	11	233.95	10	225.55	214.50	1	28,039	0.00%
2022/06/15	14	230.21	13.1	231.50	228.50	1	28,074	0.00%
2022/06/14	5	223.40	6	224.33	225.50	-1	28,220	0.00%
2022/06/13	4	222.63	3	225.17	226.00	1	28,523	0.00%
2022/06/10	4	219.75	3	221.17	225.50	1	29,039	0.00%
2022/06/09	11	222.82	1	224.00	224.00	10	29,291	0.03%
2022/06/08	5	230.70	5	224.50	222.50	0	29,488	0.00%
2022/06/07	21	228.43	1	229.00	228.50	20	30,017	0.07%
2022/06/06	9	228.22	7	229.29	231.50	2	30,785	0.01%
2022/06/02	7.1	230.63	6	227.17	226.00	1.1	31,348	0.00%
2022/06/01	8	244.81	8	240.94	238.00	0	31,717	0.00%
2022/05/31	7	237.36	5	240.10	240.50	2	31,931	0.01%
2022/05/30	6.1	241.17	9	239.89	242.00	-3	32,963	-0.01%
2022/05/27	8	237.13	18	234.78	231.00	-10	33,710	-0.03%
2022/05/26	6.1	253.38	5	247.70	238.50	1.1	34,303	0.00%
2022/05/25	5	252.00	5	253.60	255.00	0	34,805	0.00%
2022/05/24	10	255.80	30	250.87	250.00	-20	35,532	-0.06%
2022/05/23	5	271.40	5	262.10	257.50	0	36,322	0.00%
2022/05/20	8	269.75	7	269.36	269.50	1	36,532	0.00%
2022/05/19	6	266.83	5	265.30	269.50	1	36,484	0.00%
2022/05/18	16	265.34	17	265.85	268.00	-1	36,532	0.00%
2022/05/17	11	253.27	11.1	253.04	255.00	-0.1	36,520	0.00%
2022/05/16	10.1	265.64	11.1	262.54	252.50	-1	37,163	0.00%
2022/05/13	10	260.80	8	261.44	257.00	2	37,394	0.01%
2022/05/12	11	257.13	11	257.14	254.50	0	37,471	0.00%
2022/05/11	13	250.77	14	252.36	257.50	-1	37,788	0.00%
2022/05/10	22	245.25	20	245.70	255.00	2	37,985	0.01%
2022/05/09	5	257.40	5	258.50	246.50	0	38,497	0.00%
2022/05/06	10	275.15	8	274.38	272.00	2	38,829	0.01%
2022/05/05	13	280.15	17	280.09	286.00	-4	38,763	-0.01%
2022/05/04	8	265.81	7	266.07	262.50	1	38,558	0.00%
2022/05/03	33	263.97	33	266.38	264.50	0	38,787	0.00%
2022/04/29	41	265.96	40	262.60	260.50	1	38,955	0.00%
2022/04/28	56	251.82	57	254.40	260.00	-1	38,880	0.00%
2022/04/27	8	245.44	8	239.63	252.50	0	38,898	0.00%
2022/04/26	6	249.17	6.1	249.21	242.50	-0.1	38,817	0.00%
2022/04/25	27	251.85	30	252.00	248.50	-3	39,070	-0.01%
2022/04/22	3	265.00	4	266.50	267.50	-1	39,245	0.00%
2022/04/21	31	274.89	29	275.12	275.00	2	39,660	0.01%
2022/04/20	29	271.69	47	271.31	276.50	-18	39,824	-0.05%
2022/04/19	34	274.57	15	272.17	268.50	19	39,943	0.05%
2022/04/18	10	266.75	11	265.36	272.50	-1	40,018	0.00%
2022/04/15	7	266.29	8	263.88	265.50	-1	40,260	0.00%
2022/04/14	39	284.22	38	282.24	281.50	1	40,341	0.00%
2022/04/13	33	286.85	35	288.61	289.50	-2	40,256	0.00%
2022/04/12	13	282.31	12	281.42	281.50	1	40,177	0.00%
2022/04/11	39	294.81	41	294.96	281.00	-2	39,911	0.00%
2022/04/08	14	300.57	13	298.12	301.50	1	39,727	0.00%
2022/04/07	42	313.69	36	302.19	296.00	6	39,457	0.02%
2022/04/06	33	306.26	31.6	310.72	317.00	1.4	39,182	0.00%
2022/04/01	37	300.39	37	302.82	312.00	0	39,128	0.00%
2022/03/31	9	312.99	8.1	308.36	305.50	0.9	39,374	0.00%
2022/03/30	14.2	322.29	11	321.87	312.50	3.2	39,541	0.01%
2022/03/29	32	317.97	35.2	318.69	322.50	-3.2	39,675	-0.01%
2022/03/28	22.3	295.24	28	300.27	311.00	-5.8	40,065	-0.01%
2022/03/25	6	293.25	13	294.35	296.00	-7	40,418	-0.02%
2022/03/24	1	281.50	1	284.00	287.50	0	40,965	0.00%
2022/03/23	16	292.91	21	291.36	284.00	-5	42,365	-0.01%
2022/03/22	46	283.85	28	286.38	282.00	18	42,972	0.04%
2022/03/21	32	277.64	38.1	278.75	274.50	-6.1	43,100	-0.01%
2022/03/18	44	273.74	38.1	271.95	273.00	5.9	43,130	0.01%
2022/03/17	13	272.15	12	273.71	275.00	1	42,942	0.00%
2022/03/16	49	263.78	50	259.88	255.00	-1	42,428	0.00%
2022/03/15	16.2	276.88	17	270.56	260.50	-0.9	42,269	0.00%
2022/03/14	13	289.58	11	291.64	286.00	2	42,126	0.00%
2022/03/11	27	281.17	32	282.73	287.00	-5	41,766	-0.01%
2022/03/10	36	284.36	31.1	285.68	281.00	5	41,630	0.01%
2022/03/09	49.1	286.42	46.1	287.76	275.00	3	41,146	0.01%
2022/03/08	32.1	289.65	31	286.47	273.50	1.1	40,380	0.00%
2022/03/07	17	285.00	15.1	284.66	287.50	1.9	39,594	0.00%
2022/03/04	27.2	300.27	26	296.98	288.00	1.2	39,069	0.00%
2022/03/03	68	317.23	58.1	317.49	312.00	9.9	38,732	0.03%
2022/03/02	24.2	302.10	23	300.17	307.00	1.2	37,914	0.00%
2022/03/01	49.1	283.54	44.1	285.65	299.50	5	37,091	0.01%
2022/02/25	46	263.66	44	265.72	272.50	2	36,252	0.01%
2022/02/24	51	245.47	56	246.83	248.00	-5	35,583	-0.01%
2022/02/23	40	244.49	39	246.91	245.00	1	34,753	0.00%
2022/02/22	61	239.88	62	237.89	233.50	-1	33,923	0.00%
2022/02/21	10	233.75	9	235.06	239.00	1	33,503	0.00%
2022/02/18	38	234.66	48	235.71	238.50	-10	33,774	-0.03%
2022/02/17	38	237.58	33	237.18	233.00	5	33,898	0.01%
2022/02/16	46.1	244.50	40	246.25	243.00	6.1	33,682	0.02%
2022/02/15	35	237.83	37	238.00	232.00	-2	33,336	-0.01%
2022/02/14	48	235.96	42	232.79	231.00	6	33,092	0.02%
2022/02/11	61	239.21	67	242.19	244.00	-6	33,159	-0.02%
2022/02/10	51	239.88	52.1	239.59	234.00	-1.1	32,875	0.00%
2022/02/09	43	231.50	41	235.22	236.50	2	32,706	0.01%
2022/02/08	13	215.31	23	224.04	224.00	-10	32,424	-0.03%
2022/02/07	4	201.38	6.6	204.20	209.50	-2.6	32,386	-0.01%
2022/01/26	9	205.94	7	207.29	199.50	2	32,810	0.01%
2022/01/25	8	210.88	8	209.31	205.50	0	33,233	0.00%
2022/01/24	14	210.36	20	208.80	213.50	-6	33,695	-0.02%
2022/01/21	10	215.05	11	215.77	216.00	-1	34,692	0.00%
2022/01/20	16	216.63	11	216.68	219.00	5	35,430	0.01%
2022/01/19	8	212.31	6	212.42	215.00	2	36,018	0.01%
2022/01/18	11	216.86	12	216.25	209.00	-1	36,701	0.00%
2022/01/17	14	211.11	12	211.54	214.50	2	37,392	0.01%
2022/01/14	56	211.24	38	205.17	213.00	18	37,851	0.05%
2022/01/13	4	196.75	4	197.38	200.50	0	38,128	0.00%
2022/01/12	24	203.19	55	198.64	200.50	-31	38,678	-0.08%
2022/01/11	7	201.79	7	200.57	199.00	0	39,898	0.00%
2022/01/10	21	207.48	11	210.18	207.00	10	40,656	0.02%
2022/01/07	7	207.57	5	206.50	199.00	2	41,496	0.00%
2022/01/06	3	209.00	2	209.75	211.00	1	41,693	0.00%
2022/01/05	3	221.83	3	220.17	218.50	0	42,783	0.00%
2022/01/04	3	225.33	3	224.33	221.00	0	44,346	0.00%
2022/01/03	9	230.28	12	231.08	226.00	-3	44,732	-0.01%
2021/12/30	5	233.90	5	237.00	239.00	0	44,982	0.00%
2021/12/29	9	239.33	9	238.89	238.00	0	44,942	0.00%
2021/12/28	10	240.30	14	241.36	245.50	-4	45,334	-0.01%
2021/12/27	14	244.64	36	242.14	238.50	-22	45,452	-0.05%
2021/12/24	14	247.36	27.1	247.07	249.00	-13.1	45,182	-0.03%
2021/12/23	47	247.22	38.1	244.86	243.00	9	45,107	0.02%
2021/12/22	86	244.94	66	239.48	243.00	20	44,945	0.04%
2021/12/21	39	225.37	31.1	229.69	238.50	8	44,416	0.02%
2021/12/20	33	226.77	36	224.49	217.00	-3	43,896	-0.01%
2021/12/17	68	224.47	66	223.05	225.50	2	43,928	0.00%
2021/12/16	26	208.23	19	212.92	217.50	7	42,868	0.02%
2021/12/15	7	188.93	4	196.39	198.00	3	42,239	0.01%
2021/12/14	2	183.50	6	189.00	180.00	-4	42,330	-0.01%
2021/12/13	2	193.00	2	192.25	194.00	0	43,128	0.00%
2021/12/10	1	189.50	0	0.00	187.50	1	43,465	0.00%
2021/12/09	8	194.88	7	191.79	188.50	1	44,281	0.00%
2021/12/08	13	187.50	13.1	189.62	194.50	-0.1	44,790	0.00%
2021/12/07	4	176.75	5	177.40	177.00	-1	44,992	0.00%
2021/12/06	24	180.29	22	179.16	178.50	2	45,320	0.00%
2021/12/03	6	191.75	6	188.25	190.00	0	45,555	0.00%
2021/12/02	3	186.83	3	183.50	184.50	0	45,714	0.00%
2021/12/01	0	0.00	3	181.17	187.00	-3	45,984	-0.01%
2021/11/30	8	186.19	5	188.40	186.00	3	46,512	0.01%
2021/11/29	8	176.63	14	178.36	183.00	-6	47,677	-0.01%
2021/11/26	7	177.71	6	178.42	182.00	1	48,042	0.00%
2021/11/25	8	180.56	7	180.50	176.50	1	47,917	0.00%
2021/11/24	4	180.38	4	178.75	179.00	0	47,883	0.00%
2021/11/23	2	185.00	4	181.38	184.50	-2	48,613	0.00%
2021/11/22	5	188.30	5	188.80	190.00	0	48,686	0.00%
2021/11/19	7	195.07	7	189.86	190.50	0	48,565	0.00%
2021/11/18	4	197.88	3	196.33	196.00	1	48,409	0.00%
2021/11/17	6	201.50	11	201.50	206.00	-5	48,307	-0.01%
2021/11/16	14	201.75	5	196.90	193.50	9	47,897	0.02%
2021/11/15	3	195.00	4.6	196.26	198.50	-1.6	47,378	0.00%
2021/11/12	9	196.78	4	195.25	189.00	5	47,110	0.01%
2021/11/11	7	190.14	7	191.07	191.00	0	46,520	0.00%
2021/11/10	14	185.89	17	185.21	194.00	-3	46,153	-0.01%
2021/11/09	11	186.14	14	185.93	181.00	-3	45,662	-0.01%
2021/11/08	13	185.19	13	182.46	181.00	0	45,141	0.00%
2021/11/05	19	188.34	16	189.56	197.00	3	44,724	0.01%
2021/11/04	11	193.05	9	195.11	190.50	2	44,059	0.00%
2021/11/03	17	195.71	15	193.77	193.50	2	43,471	0.00%
2021/11/02	44	207.87	44	204.68	205.50	0	43,072	0.00%
2021/11/01	37	213.09	44	211.88	210.00	-7	42,405	-0.02%
2021/10/29	49	205.59	45	204.71	201.00	4	41,622	0.01%
2021/10/28	29	187.79	34	191.18	196.50	-5	40,311	-0.01%
2021/10/27	26	170.79	39	173.21	179.00	-13	39,421	-0.03%
2021/10/26	65	174.55	55.3	172.17	163.00	9.7	38,611	0.03%
2021/10/25	44	170.68	40.2	171.95	176.00	3.8	37,727	0.01%
2021/10/22	15	160.40	15	158.44	166.50	0	36,525	0.00%
2021/10/21	15	153.00	19	153.92	151.50	-4	35,522	-0.01%
2021/10/20	18	150.22	19	150.82	153.50	-1	34,614	0.00%
2021/10/19	30.5	148.12	38.2	150.51	147.50	-7.7	33,683	-0.02%
2021/10/18	21	141.24	17	141.44	141.00	4	32,110	0.01%
2021/10/15	22.2	135.67	23	136.87	143.00	-0.9	31,001	0.00%
2021/10/14	19	134.42	18	133.61	130.00	1	29,551	0.00%
2021/10/13	25	134.86	28	134.54	131.50	-3	28,779	-0.01%
2021/10/12	42	131.37	42	130.12	133.00	0	27,418	0.00%
2021/10/08	14	122.00	19.7	125.85	130.00	-5.7	25,623	-0.02%
2021/10/07	9	114.94	15.1	115.75	118.50	-6.1	25,160	-0.02%
2021/10/06	7	110.50	6	110.00	108.00	1	25,003	0.00%
2021/10/05	14	107.14	13	109.77	112.00	1	25,354	0.00%
2021/10/04	5	112.00	6	110.83	109.00	-1	25,273	0.00%
2021/10/01	7	110.86	14	109.50	107.50	-7	25,585	-0.03%
2021/09/30	11	115.05	8	115.44	115.00	3	25,583	0.01%
2021/09/29	39	115.31	38.1	113.13	115.00	0.9	25,693	0.00%
2021/09/28	16	115.44	21.2	117.16	120.50	-5.2	25,254	-0.02%
2021/09/27	5.1	118.86	47	118.28	114.50	-41.9	24,602	-0.17%
2021/09/24	25	119.88	31.6	118.80	118.00	-6.6	24,250	-0.03%
2021/09/23	26	113.42	19	113.08	115.50	7	23,388	0.03%
2021/09/22	11.1	109.50	16	108.63	106.00	-4.9	23,034	-0.02%
2021/09/17	17	112.09	13	113.54	114.00	4	22,693	0.02%
2021/09/16	20.2	115.74	25	115.38	112.50	-4.8	22,132	-0.02%
2021/09/15	13.1	111.92	17	111.68	111.50	-3.9	21,085	-0.02%
2021/09/14	21	111.62	18.4	111.15	115.00	2.6	20,608	0.01%
2021/09/13	25.7	111.44	23	110.17	109.00	2.7	19,661	0.01%
2021/09/10	15	105.13	18.1	107.58	110.50	-3.1	18,802	-0.02%
2021/09/09	20	99.65	25	99.85	100.50	-5	18,216	-0.03%
2021/09/08	21	96.20	20	96.30	93.40	1	17,894	0.01%
2021/09/07	21	101.00	18	100.99	98.30	3	17,543	0.02%
2021/09/06	16	112.22	16	111.09	109.00	0	17,535	0.00%
2021/09/03	26	111.00	30	111.02	110.00	-4	17,809	-0.02%
2021/09/02	76	110.49	52	112.23	109.00	24	17,265	0.14%
2021/09/01	19	104.03	32.4	104.06	109.00	-13.4	15,914	-0.08%
2021/08/31	35	99.71	30	98.93	99.20	5	15,298	0.03%
2021/08/30	10.2	103.70	18	103.08	103.00	-7.8	15,046	-0.05%
2021/08/27	75	106.47	46.1	105.15	103.50	28.9	15,000	0.19%
2021/08/26	10	102.46	20	103.18	104.00	-10	14,197	-0.07%
2021/08/25	7	96.24	0	0.00	94.80	7	14,015	0.05%
2021/08/24	2	96.45	0	0.00	94.30	2	14,283	0.01%
2021/08/23	3	96.13	6	95.35	94.40	-3	14,264	-0.02%
2021/08/20	0	0.00	2	91.15	90.90	-2	14,185	-0.01%
2021/08/19	0	0.00	0.1	87.07	86.20	-0.1	14,118	0.00%
2021/08/18	1	87.20	0	0.00	89.80	1	14,353	0.01%
2021/08/17	3	88.23	3	88.10	86.70	0	14,560	0.00%
2021/08/13	8	94.46	7	95.76	92.10	1	14,543	0.01%
2021/08/12	1	96.40	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	96.30	6	97.55	97.10	-5	14,663	-0.03%
2021/08/10	2	98.00	3	99.73	97.30	-1	14,664	-0.01%
2021/08/09	2	97.50	3	98.60	98.80	-1	14,657	-0.01%
2021/08/06	40	100.48	15	98.19	99.30	25	14,668	0.17%
2021/08/05	1	107.00	10	105.50	106.00	-9	14,479	-0.06%
2021/08/04	14	111.46	10	108.50	108.50	4	14,651	0.03%
2021/08/03	7	109.86	7	111.50	114.50	0	14,710	0.00%
2021/07/30	11	112.86	22	113.43	112.50	-11	14,891	-0.07%
2021/07/29	15.2	108.01	3	107.33	108.00	12.2	14,903	0.08%
2021/07/28	2	105.00	5	106.50	105.00	-3	15,093	-0.02%
2021/07/27	0	0.00	3.3	117.32	116.50	-3.3	15,783	-0.02%
2021/07/26	5	117.10	3.5	116.29	121.50	1.5	16,255	0.01%
2021/07/23	4	112.00	3	109.00	112.50	1	17,371	0.01%
2021/07/22	2	116.50	2	114.50	118.50	0	18,178	0.00%
2021/07/21	6	109.17	3.2	108.25	110.00	2.8	18,336	0.02%
2021/07/20	5	112.00	2	115.50	111.50	3	18,661	0.02%
2021/07/19	1	118.00	10	113.20	118.00	-9	18,678	-0.05%
2021/07/16	2	110.25	2	110.00	109.00	0	18,767	0.00%
2021/07/15	8	108.19	9	107.56	109.00	-1	18,898	-0.01%
2021/07/14	6	111.75	10	112.90	114.00	-4	18,999	-0.02%
2021/07/13	21.2	113.88	20	111.90	111.00	1.2	18,915	0.01%
2021/07/12	21	110.55	15	112.13	110.50	6	18,689	0.03%
2021/07/09	8	102.84	31	104.03	106.50	-23	18,206	-0.13%
2021/07/08	57	94.38	42	95.55	97.10	15	18,020	0.08%
2021/07/07	18	88.69	41	89.36	91.80	-23	17,495	-0.13%
2021/07/06	18	84.17	5	83.94	83.50	13	17,327	0.08%
2021/07/05	45	79.79	45	85.05	85.40	0	17,067	0.00%
2021/07/02	30	75.35	19	75.90	77.70	11	16,992	0.06%
2021/07/01	0	0.00	1	74.20	74.00	-1	17,167	-0.01%
2021/06/30	0	0.00	5	75.60	76.10	-5	17,153	-0.03%
2021/06/29	2	78.35	1	77.20	75.50	1	17,130	0.01%
2021/06/25	0	0.00	5	76.90	75.60	-5	16,899	-0.03%
2021/06/24	5	77.30	1	76.50	76.70	4	16,852	0.02%
2021/06/23	5	77.40	2	78.10	76.70	3	16,816	0.02%
2021/06/22	11	74.89	1	76.50	74.80	10	16,677	0.06%
2021/06/21	0	0.00	11	76.26	75.20	-11	16,606	-0.07%
2021/06/18	14	77.12	3.1	77.25	76.30	10.9	16,489	0.07%
2021/06/17	4	76.83	4	77.58	77.60	0	16,286	0.00%
2021/06/16	2	75.55	10	76.59	75.10	-8	16,105	-0.05%
2021/06/15	33	77.06	20	77.16	78.10	13	15,932	0.08%
2021/06/11	1.1	77.82	10	77.92	78.10	-8.9	15,368	-0.06%
2021/06/10	0	71.10	0.1	71.70	71.00	0	14,589	0.00%
2021/06/09	0	0.00	1	70.20	69.80	-1	14,417	-0.01%
2021/06/08	2	70.70	4	71.35	71.40	-2	14,302	-0.01%
2021/06/07	1	69.80	0	0.00	71.10	1	14,221	0.01%
2021/06/04	8	70.74	8	70.10	69.10	0	14,091	0.00%
2021/06/03	6	70.63	7	70.34	70.80	-1	13,914	-0.01%
2021/06/02	3	69.50	1	69.60	69.00	2	13,719	0.01%
2021/06/01	26	69.88	19	70.46	69.40	7	13,598	0.05%
2021/05/31	1	68.50	25	68.26	68.40	-24	13,283	-0.18%
2021/05/28	10	67.30	107	67.22	67.50	-97	13,129	-0.74%	大賣/
2021/05/27	19	66.40	7	66.73	65.60	12	13,009	0.09%
2021/05/26	4	66.40	12	66.87	66.30	-8	12,918	-0.06%
2021/05/25	111	66.27	18	66.96	67.50	93	12,631	0.74%	大買/
2021/05/24	2	59.50	2	60.35	61.40	0	12,312	0.00%
2021/05/21	11	60.75	0	0.00	59.80	11	12,295	0.09%
2021/05/20	5	58.92	5	60.08	58.80	0	12,298	0.00%
2021/05/19	3	58.80	3	58.10	58.20	0	12,244	0.00%
2021/05/18	5	56.96	3	56.42	58.50	2	12,109	0.02%
2021/05/17	4	53.73	9	55.34	53.20	-5	12,039	-0.04%
2021/05/14	13	60.52	8	58.79	57.60	5	11,963	0.04%
2021/05/13	4	60.63	6	59.57	59.50	-2	11,838	-0.02%
2021/05/12	34	65.20	14	60.37	59.40	20	11,728	0.17%
2021/05/11	2.1	63.49	20	64.50	63.30	-18	11,444	-0.16%
2021/05/10	2	66.50	12	66.46	66.90	-10	11,262	-0.09%
2021/05/07	29	68.34	16	68.91	68.00	13	11,214	0.12%
2021/05/06	14	67.50	54	67.81	67.00	-40	11,047	-0.36%
2021/05/05	50	68.21	57	67.94	66.50	-7	10,896	-0.06%
2021/05/04	43	70.24	34	70.35	73.80	9	10,606	0.09%
2021/05/03	14	70.13	20	71.59	69.80	-6	10,416	-0.06%
2021/04/29	15	71.57	33	73.84	74.50	-18	10,415	-0.17%
2021/04/28	16	64.56	39.4	66.71	67.80	-23.4	9,319	-0.25%
2021/04/27	31	61.77	5	61.86	61.70	26	8,510	0.31%
2021/04/26	13	61.88	45.1	60.94	62.60	-32.1	8,303	-0.39%
2021/04/23	5	57.26	16.2	58.02	58.80	-11.2	7,967	-0.14%
2021/04/22	19	58.54	7	58.86	56.50	12	8,021	0.15%
2021/04/21	11.2	60.04	1.1	58.80	58.70	10.1	7,949	0.13%
2021/04/20	0	59.80	17.1	59.79	61.00	-17.1	7,961	-0.21%
2021/04/19	24.1	60.23	2	59.80	59.00	22.1	7,977	0.28%
2021/04/16	26.1	58.83	5	59.08	59.50	21.1	7,882	0.27%
2021/04/15	5	57.88	15.5	57.51	59.30	-10.5	7,719	-0.14%
2021/04/14	19	56.33	1	54.80	56.40	18	7,561	0.24%
2021/04/13	3	57.03	7	58.96	57.90	-4	7,244	-0.06%
2021/04/12	31	58.29	14	57.34	56.90	17	6,962	0.24%
2021/04/09	14.1	58.22	20	59.06	57.50	-6	6,837	-0.09%
2021/04/08	1.5	56.35	0	0.00	57.20	1.5	6,536	0.02%
2021/04/07	4	55.20	6	55.92	57.40	-2	6,373	-0.03%
2021/04/06	6	53.50	6	53.83	53.40	0	6,225	0.00%
2021/04/01	2	52.40	3	52.93	53.00	-1	6,271	-0.02%
2021/03/31	6	52.73	3	52.83	52.10	3	6,248	0.05%
2021/03/30	3	52.23	1	51.90	52.40	2	6,224	0.03%
2021/03/25	0	0.00	0	50.90	50.40	0	6,379	0.00%
2021/03/24	2	50.90	0	0.00	50.70	2	6,395	0.03%
2021/03/23	0	51.40	2	51.25	51.10	-2	6,429	-0.03%
2021/03/22	2	50.50	4	51.30	51.40	-2	6,455	-0.03%
2021/03/19	2	50.60	4	51.30	51.00	-2	6,639	-0.03%
2021/03/17	6	52.03	0	0.00	51.90	6	6,711	0.09%
2021/03/16	1	52.00	3	51.90	51.90	-2	6,770	-0.03%
2021/03/12	2	51.40	0	0.00	51.00	2	7,027	0.03%
2021/03/10	3	50.00	2	49.95	50.10	1	8,052	0.01%
2021/03/09	5	49.04	6	48.82	49.50	-1	8,093	-0.01%
2021/03/05	6	49.78	2	49.90	49.95	4	8,098	0.05%
2021/03/04	1	50.70	0	0.00	50.90	1	8,126	0.01%
2021/02/26	6	53.10	0	0.00	53.00	6	8,057	0.07%
2021/02/24	0	0.00	4	55.25	53.90	-4	8,146	-0.05%
2021/02/23	5	56.12	0	0.00	55.40	5	8,135	0.06%
2021/02/22	4	55.50	6	56.77	57.30	-2	8,151	-0.02%
2021/02/19	0	0.00	4	54.75	55.90	-4	8,006	-0.05%
2021/02/18	0	0.00	3	54.07	54.00	-3	7,934	-0.04%
2021/02/17	1	53.30	1	52.70	53.20	0	7,932	0.00%
2021/02/05	0	0.00	5	51.90	51.80	-5	7,883	-0.06%
2021/02/04	7	52.90	1	53.50	52.20	6	7,859	0.08%
2021/02/03	1	52.60	1	53.00	53.30	0	7,823	0.00%
2021/02/02	5	51.90	12	52.78	52.90	-7	7,771	-0.09%
2021/02/01	10	51.22	2	51.50	51.40	8	7,737	0.10%
2021/01/29	11	54.69	9	52.86	52.20	2	7,685	0.03%
2021/01/28	2	52.45	6	53.23	53.40	-4	7,537	-0.05%
2021/01/27	4	52.25	12	52.74	52.50	-8	7,391	-0.11%
2021/01/26	11	51.63	1	51.60	51.10	10	7,215	0.14%
2021/01/25	2	54.10	1	58.50	54.10	1	7,011	0.01%
2021/01/22	20	56.47	17	55.33	57.90	3	6,417	0.05%
2021/01/21	3	52.63	9	53.49	52.70	-6	5,889	-0.10%
2021/01/20	11	51.55	10	52.29	51.00	1	5,790	0.02%
2021/01/19	2	53.00	0	0.00	53.00	2	5,727	0.03%
2021/01/15	0	0.00	2	55.00	53.40	-2	5,758	-0.03%
2021/01/14	6	53.18	1	54.10	54.00	5	5,626	0.09%
2021/01/13	6	53.75	6	53.43	54.00	0	5,539	0.00%
2021/01/12	4	51.63	11	52.39	52.00	-7	5,405	-0.13%
2021/01/11	2	51.15	5	50.96	51.60	-3	5,245	-0.06%
2021/01/08	2	49.65	0	0.00	48.75	2	5,169	0.04%
2021/01/07	3	49.83	0	0.00	49.75	3	5,113	0.06%
2021/01/06	6	50.22	7	50.71	49.30	-1	5,073	-0.02%
2021/01/05	1	51.40	0	0.00	51.50	1	4,950	0.02%
2021/01/04	0	0.00	9	51.80	52.20	-9	4,891	-0.18%
2020/12/31	1	50.90	5	51.12	50.90	-4	4,803	-0.08%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/29	16	52.66	13	51.75	51.90	3	4,740	0.06%
2020/12/28	12	50.88	1	50.00	51.80	11	4,581	0.24%
2020/12/25	0	0.00	1	50.50	50.70	-1	4,467	-0.02%
2020/12/24	2	51.35	1	51.00	51.00	1	4,432	0.02%
2020/12/23	3	51.23	3	51.17	51.20	0	4,403	0.00%
2020/12/22	14	50.88	11	51.17	49.65	3	4,331	0.07%
2020/12/21	3	48.90	3	49.38	49.20	0	4,222	0.00%
2020/12/18	0	0.00	1	49.80	49.95	-1	4,176	-0.02%
2020/12/17	1	49.70	2	50.35	49.80	-1	4,147	-0.02%
2020/12/16	0	0.00	3	50.47	50.50	-3	4,107	-0.07%
2020/12/15	3	52.33	2	50.90	50.40	1	4,083	0.02%
2020/12/14	0	0.00	4	50.50	50.50	-4	3,880	-0.10%
2020/12/11	0	0.00	4	50.55	49.50	-4	3,852	-0.10%
2020/12/10	3	51.40	3	50.77	50.70	0	3,835	0.00%
2020/12/09	8	51.56	2	51.70	51.70	6	3,743	0.16%
2020/12/08	4	52.98	6.4	53.49	52.70	-2.4	3,599	-0.07%
2020/12/07	9	55.36	14	55.49	55.40	-5	3,438	-0.15%
2020/12/04	11	50.79	28	52.84	53.40	-17	2,870	-0.59%
2020/12/03	1	49.35	1	49.30	48.55	0	2,374	0.00%
2020/12/01	1	47.60	0	0.00	48.00	1	2,300	0.04%
2020/11/30	4	48.48	1	48.40	47.95	3	2,292	0.13%
2020/11/23	3	47.53	2	46.50	47.65	1	2,171	0.05%
2020/11/20	1	45.70	0	0.00	46.05	1	2,028	0.05%
2020/11/19	0	0.00	4	46.20	45.35	-4	1,985	-0.20%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	4	45.80	1.9	45.14	45.35	2.1	1,872	0.11%
2020/11/16	0	0.00	1	45.00	45.15	-1	1,890	-0.05%
2020/11/10	0	0.00	3	43.88	43.85	-3	1,890	-0.16%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/10/30	1	41.85	10	41.65	41.65	-9	2,050	-0.44%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/26	16	44.26	15	43.27	43.35	1	2,166	0.05%
2020/10/22	4	43.00	2	43.30	43.00	2	2,260	0.09%
2020/10/20	10	44.00	0	0.00	43.05	10	2,688	0.37%
2020/10/19	1	42.30	0	0.00	44.15	1	2,701	0.04%
2020/10/16	1	42.60	0	0.00	42.25	1	2,745	0.04%
2020/10/07	0	0.00	20	44.90	44.95	-20	3,109	-0.64%
2020/09/24	1	43.00	0	0.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	13	44.97	44.65	-13	5,018	-0.26%
2020/09/22	2	44.45	0	0.00	44.30	2	5,186	0.04%
2020/09/21	0	0.00	2	44.95	44.90	-2	5,464	-0.04%
2020/09/18	2	45.50	0	0.00	45.65	2	5,792	0.03%
2020/09/17	2	45.30	0	0.00	45.40	2	6,221	0.03%
2020/09/09	2	43.40	0	0.00	43.45	2	6,563	0.03%
2020/09/02	2	45.08	0	0.00	45.10	2	6,696	0.03%
2020/08/31	0	0.00	4	44.25	43.40	-4	6,698	-0.06%
2020/08/27	4	44.85	0	0.00	44.20	4	6,759	0.06%
2020/08/25	0	0.00	5	44.55	44.40	-5	6,849	-0.07%
2020/08/24	3	43.60	0	0.00	43.40	3	6,875	0.04%
2020/08/20	9	42.21	0	0.00	42.40	9	6,915	0.13%
2020/08/12	0	0.00	2	46.65	46.60	-2	6,993	-0.03%
2020/08/05	2	48.60	11	48.87	48.60	-9	6,887	-0.13%
2020/08/04	11	47.38	3	47.35	47.80	8	6,835	0.12%
2020/08/03	1	47.25	0	0.00	47.10	1	6,806	0.01%
2020/07/31	2	46.80	2	46.93	47.05	0	6,820	0.00%
2020/07/29	3	46.42	0	0.00	46.95	3	6,725	0.04%
2020/07/28	28	48.73	2	48.78	46.20	26	6,658	0.39%
2020/07/27	5	50.06	0	0.00	49.15	5	6,524	0.08%
2020/07/24	7	53.16	29	53.05	52.10	-22	6,354	-0.35%
2020/07/22	2	52.30	6	52.33	52.50	-4	6,034	-0.07%
2020/07/21	4	51.68	6	52.30	53.00	-2	6,100	-0.03%
2020/07/20	4	50.43	1	50.80	50.80	3	6,105	0.05%
2020/07/17	2	48.55	0	0.00	48.95	2	6,066	0.03%
2020/07/15	1	50.30	0	0.00	50.10	1	6,025	0.02%
2020/07/14	10	51.10	0	0.00	51.00	10	6,004	0.17%
2020/07/13	1	51.10	1	51.60	51.60	0	5,971	0.00%
2020/07/10	2	50.55	0	0.00	50.80	2	5,933	0.03%
2020/07/09	4	52.78	0	0.00	52.60	4	5,837	0.07%
2020/07/08	3	54.17	6	53.55	54.00	-3	5,663	-0.05%
2020/07/07	5	52.18	13	52.72	51.50	-8	5,429	-0.15%
2020/07/06	1	54.00	0	0.00	54.00	1	5,261	0.02%
2020/07/03	21	53.39	5	53.22	52.80	16	5,033	0.32%
2020/07/02	4	49.73	6	49.83	51.30	-2	4,544	-0.04%
2020/07/01	1	46.00	0	0.00	47.75	1	4,233	0.02%
2020/06/30	0	0.00	2	47.55	46.40	-2	4,065	-0.05%
2020/06/29	16	47.04	9	46.91	46.50	7	3,795	0.18%
2020/06/24	4	45.25	20	45.29	44.80	-16	3,484	-0.46%
2020/06/23	0	0.00	4	43.45	43.35	-4	3,083	-0.13%
2020/06/19	5	42.15	0	0.00	41.00	5	2,984	0.17%
2020/06/18	2	41.70	0	0.00	41.80	2	2,809	0.07%
2020/06/12	1	41.60	5	40.75	41.65	-4	2,889	-0.14%
2020/06/11	1	43.00	0	0.00	42.80	1	2,908	0.03%
2020/06/10	1	44.20	0	0.00	44.20	1	2,951	0.03%
2020/06/08	10	45.15	3	45.00	44.90	7	3,017	0.23%
2020/06/04	5	44.80	0	0.00	45.00	5	3,007	0.17%
2020/06/01	1	44.80	2	44.95	45.10	-1	2,948	-0.03%
2020/05/29	1	44.10	1	44.00	43.60	0	2,905	0.00%
2020/05/22	1	43.95	0	0.00	43.60	1	2,934	0.03%
2020/05/18	2	40.55	2	40.65	40.50	0	2,819	0.00%
2020/05/14	0	0.00	2	42.20	42.10	-2	2,851	-0.07%
2020/05/11	3	43.25	0	0.00	43.35	3	2,927	0.10%
2020/05/07	4	43.61	1	43.50	43.55	3	2,940	0.10%
2020/04/30	2	43.40	4	43.35	43.35	-2	3,014	-0.07%
2020/04/27	2	42.90	1	42.95	42.80	1	3,171	0.03%
2020/04/24	5	42.32	1	42.55	42.55	4	3,160	0.13%
2020/04/23	1	44.15	5	44.18	45.30	-4	3,036	-0.13%
2020/04/22	2	41.50	3	42.08	42.65	-1	2,927	-0.03%
2020/04/21	0	0.00	1	41.70	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	2	42.45	43.00	-2	3,053	-0.07%
2020/04/17	1	43.00	0	0.00	42.05	1	3,103	0.03%
2020/04/14	1	40.85	1	40.80	41.00	0	3,368	0.00%
2020/04/13	1	39.80	0	0.00	39.80	1	3,432	0.03%
2020/04/09	2	40.30	0	0.00	40.35	2	3,753	0.05%
2020/04/08	0	0.00	1	41.00	41.20	-1	3,905	-0.03%
2020/04/06	0	0.00	1	36.80	37.45	-1	3,842	-0.03%
2020/03/27	2	36.20	0	0.00	36.20	2	3,858	0.05%
2020/03/25	0	0.00	5	36.16	36.40	-5	3,837	-0.13%
2020/03/19	9.3	29.93	1	29.20	29.15	8.3	3,801	0.22%
2020/03/17	1	31.00	0	0.00	32.95	1	3,806	0.03%
2020/03/16	2	35.10	1	32.95	32.70	1	3,763	0.03%
2020/03/12	5.4	39.90	0	0.00	38.35	5.4	3,623	0.15%
2020/03/09	2	43.25	0	0.00	42.80	2	3,570	0.06%
2020/03/04	0	0.00	14	44.63	45.05	-14	3,633	-0.39%
2020/03/03	2	45.80	0	0.00	45.55	2	3,623	0.06%
2020/03/02	1	45.35	10	42.40	45.00	-9	3,613	-0.25%
2020/02/27	1	44.30	0	0.00	44.05	1	3,588	0.03%
2020/02/25	0	0.00	15	45.70	46.10	-15	3,569	-0.42%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.60	0	0.00	47.65	1	3,525	0.03%
2020/02/20	27	48.15	0	0.00	48.15	27	3,499	0.77%
2020/02/19	2	48.75	0	0.00	48.60	2	3,494	0.06%
2020/02/18	10	48.60	0	0.00	48.90	10	3,514	0.28%
2020/02/17	2	48.70	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.50	1	49.50	49.50	0	3,488	0.00%
2020/02/13	1	49.95	1	49.70	50.00	0	3,453	0.00%
2020/02/12	0	0.00	1	48.60	49.25	-1	3,412	-0.03%
2020/02/11	1	47.70	1	47.60	48.05	0	3,445	0.00%
2020/02/10	0	0.00	1	46.65	46.65	-1	3,439	-0.03%
2020/02/07	2	47.28	3	46.97	47.15	-1	3,447	-0.03%
2020/02/06	1	48.50	0	0.00	48.30	1	3,450	0.03%
2020/02/05	0.2	47.45	0	0.00	47.00	0.2	3,439	0.00%
2020/02/03	1	47.70	1	46.70	46.60	0	3,452	0.00%
2020/01/31	7.3	50.39	0	0.00	49.45	7.3	3,488	0.21%
2020/01/30	3	52.10	0	0.00	52.10	3	3,523	0.09%
2020/01/17	0	0.00	1	59.10	58.80	-1	3,640	-0.03%
2020/01/16	1	59.80	3	59.40	59.10	-2	3,717	-0.05%
2020/01/14	1	60.90	1	59.00	59.40	0	3,670	0.00%
2020/01/10	1	59.00	2	58.40	58.60	-1	3,536	-0.03%
2020/01/09	1	58.20	5	57.60	58.30	-4	3,463	-0.12%
2020/01/08	7.1	56.42	0	0.00	55.70	7.1	3,326	0.21%
2020/01/07	0	0.00	10	56.20	56.10	-10	3,239	-0.31%
2020/01/06	1.5	56.93	0	0.00	56.60	1.5	3,189	0.05%
2020/01/03	16	60.16	18	59.78	59.00	-2	3,236	-0.06%
2020/01/02	2	57.65	2	58.10	59.20	0	3,036	0.00%
2019/12/31	0.1	56.00	0	0.00	56.30	0.1	2,891	0.00%
2019/12/27	0.1	56.30	1	56.60	56.50	-0.9	3,048	-0.03%
2019/12/26	1	57.50	1	56.80	56.70	0	3,070	0.00%
2019/12/25	1	56.60	0	0.00	56.50	1	3,056	0.03%
2019/12/23	0	0.00	1	56.10	55.40	-1	3,116	-0.03%
2019/12/17	0	0.00	2	56.45	56.70	-2	3,756	-0.05%
2019/12/16	1	54.80	1	56.20	56.20	0	4,080	0.00%
2019/12/13	1	55.10	1	54.80	55.10	0	4,112	0.00%
2019/12/12	2	55.85	2	56.35	55.80	0	4,110	0.00%
2019/12/11	2	54.95	1	54.70	55.00	1	4,047	0.02%
2019/12/10	2	54.30	1	54.30	54.40	1	4,054	0.02%
2019/12/09	0	0.00	6.1	54.28	54.30	-6.1	4,101	-0.15%
2019/12/06	1	53.40	0	0.00	53.90	1	4,137	0.02%
2019/12/05	2	54.30	9	53.99	54.20	-7	4,223	-0.17%
2019/12/04	2	52.65	3	52.77	52.70	-1	4,295	-0.02%
2019/12/03	2.1	53.35	0	0.00	53.20	2.1	4,334	0.05%
2019/12/02	2	53.80	1	53.60	53.60	1	4,322	0.02%
2019/11/29	1	57.10	5	56.06	55.50	-4	4,310	-0.09%
2019/11/28	0	0.00	1	55.90	56.00	-1	4,278	-0.02%
2019/11/27	1	56.40	4	56.25	56.10	-3	4,348	-0.07%
2019/11/25	0	0.00	1	56.00	55.70	-1	4,482	-0.02%
2019/11/22	3	55.30	0	0.00	55.00	3	4,476	0.07%
2019/11/20	2.2	55.32	4	55.13	55.50	-1.8	4,564	-0.04%
2019/11/19	1	55.30	2	55.10	55.10	-1	4,634	-0.02%
2019/11/15	2	55.10	0	0.00	55.10	2	4,998	0.04%
2019/11/13	0	0.00	5	55.30	55.40	-5	5,266	-0.09%
2019/11/12	1	54.60	33	54.50	54.90	-32	5,298	-0.60%
2019/11/11	0	0.00	1	54.10	54.10	-1	5,362	-0.02%
2019/11/08	2	55.75	5	56.60	55.90	-3	5,378	-0.06%
2019/11/07	6	58.28	2	57.30	57.40	4	5,381	0.07%
2019/11/06	1	58.80	2	58.20	58.20	-1	5,429	-0.02%
2019/11/05	33	58.95	1	59.20	58.70	32	5,471	0.58%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/11/01	1	57.60	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	59.60	0	0.00	58.00	2	5,631	0.04%
2019/10/30	7.1	60.48	4	59.73	59.50	3.1	5,631	0.06%
2019/10/29	6.2	60.74	40	60.85	60.00	-33.8	5,586	-0.60%
2019/10/28	1	60.20	23	60.58	60.60	-22	5,596	-0.39%
2019/10/25	12.3	59.30	1	58.60	58.50	11.3	5,523	0.20%
2019/10/24	29	58.68	1	59.00	59.00	28	5,619	0.50%
2019/10/23	3	56.73	3	56.73	56.80	0	5,903	0.00%
2019/10/22	2	56.80	1	57.00	56.70	1	6,112	0.02%
2019/10/21	11	56.44	4	56.63	56.70	7	6,112	0.11%
2019/10/18	16	56.39	1	56.80	55.60	15	6,120	0.25%
2019/10/17	2	56.10	2	56.05	56.20	0	6,114	0.00%
2019/10/16	3	55.77	0	0.00	55.20	3	6,171	0.05%
2019/10/15	0	0.00	2	55.80	55.70	-2	6,166	-0.03%
2019/10/14	2	56.15	1	56.20	55.80	1	6,180	0.02%
2019/10/09	9	55.64	16	54.93	55.20	-7	6,182	-0.11%
2019/10/08	2	58.50	8	58.30	58.10	-6	6,080	-0.10%
2019/10/07	2	58.70	2	58.95	58.70	0	6,174	0.00%
2019/10/04	10	59.28	4	59.28	58.20	6	6,210	0.10%
2019/10/03	2	57.50	1	57.60	57.50	1	6,118	0.02%
2019/10/02	1	57.80	1	58.10	58.50	0	6,113	0.00%
2019/10/01	2	57.70	0	0.00	58.30	2	6,158	0.03%
2019/09/27	4	57.58	13	57.58	57.80	-9	6,240	-0.14%
2019/09/26	1	59.10	0	0.00	59.40	1	6,322	0.02%
2019/09/25	3	59.80	3	59.73	59.60	0	6,379	0.00%
2019/09/24	8	60.00	3	59.17	59.20	5	6,395	0.08%
2019/09/23	10	60.50	1	61.60	61.30	9	6,301	0.14%
2019/09/20	20	62.31	31	61.91	60.80	-11	6,224	-0.18%
2019/09/19	19	60.23	25	60.64	61.60	-6	5,795	-0.10%
2019/09/18	6	57.95	1	57.70	57.50	5	5,619	0.09%
2019/09/17	4	57.98	4.1	58.00	58.20	-0.1	5,619	0.00%
2019/09/16	1	57.40	1	57.60	57.60	0	5,640	0.00%
2019/09/12	0	0.00	4	58.18	58.20	-4	5,644	-0.07%
2019/09/11	2	58.80	2	58.70	58.70	0	5,630	0.00%
2019/09/10	10	58.60	0	0.00	58.00	10	5,584	0.18%
2019/09/09	1	60.30	0	0.00	58.00	1	5,544	0.02%
2019/09/06	15	58.20	15	58.59	59.00	0	5,454	0.00%
2019/09/05	3	58.03	1	57.90	58.00	2	5,382	0.04%
2019/09/04	1	56.70	2	57.15	57.10	-1	5,354	-0.02%
2019/09/03	1	58.00	6	57.37	56.50	-5	5,439	-0.09%
2019/08/30	5	57.10	0	0.00	56.80	5	5,419	0.09%
2019/08/29	1	56.60	4	57.20	57.00	-3	5,340	-0.06%
2019/08/28	2	55.35	1	55.20	55.50	1	5,235	0.02%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	8	54.48	2	54.60	53.90	6	5,174	0.12%
2019/08/23	2	56.85	4	56.85	56.90	-2	5,128	-0.04%
2019/08/22	1	56.80	1	57.90	56.40	0	5,109	0.00%
2019/08/21	8	57.09	0	0.00	57.20	8	5,041	0.16%
2019/08/20	0	0.00	13	58.57	58.10	-13	4,947	-0.26%
2019/08/19	6	55.98	2	55.40	56.10	4	4,697	0.09%
2019/08/16	27	55.40	14	54.79	54.10	13	4,616	0.28%
2019/08/15	0	0.00	1	52.80	52.80	-1	4,413	-0.02%
2019/08/14	3	52.97	4	52.78	52.40	-1	4,405	-0.02%
2019/08/13	2	54.30	1	53.40	53.50	1	4,355	0.02%
2019/08/12	6	55.88	0	0.00	55.30	6	4,337	0.14%
2019/08/08	2	54.65	3	55.43	55.70	-1	4,286	-0.02%
2019/08/07	1	55.00	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	54.55	2	55.05	55.00	0	4,193	0.00%
2019/08/05	3	57.90	3	57.10	56.60	0	4,101	0.00%
2019/08/02	2	58.60	0	0.00	59.00	2	4,055	0.05%
2019/08/01	2	61.70	1	61.80	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	61.70	62.90	-1	3,997	-0.03%
2019/07/30	2	60.65	1	60.90	60.40	1	3,974	0.03%
2019/07/29	5	62.32	1	63.00	63.40	4	3,861	0.10%
2019/07/26	0	0.00	13	62.58	63.50	-13	3,813	-0.34%
2019/07/25	11	61.55	2	63.10	61.50	9	3,734	0.24%
2019/07/24	0	0.00	6	59.47	60.70	-6	3,387	-0.18%
2019/07/23	2	55.60	6	55.28	55.20	-4	3,258	-0.12%
2019/07/22	0	0.00	2.1	55.27	56.10	-2.1	3,287	-0.06%
2019/07/18	3	54.80	1	56.70	53.20	2	3,432	0.06%
2019/07/16	3	55.37	0	0.00	55.40	3	3,466	0.09%
2019/07/15	1	55.90	0	0.00	55.90	1	3,586	0.03%
2019/07/11	0	0.00	2	56.60	56.80	-2	3,642	-0.05%
2019/07/10	0	0.00	1	55.20	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	2	53.50	54.00	-2	3,451	-0.06%
2019/07/08	2	52.55	1	53.50	52.20	1	3,411	0.03%
2019/07/05	5	54.02	5	53.88	54.50	0	3,418	0.00%
2019/07/04	0	0.00	4	52.23	53.70	-4	3,400	-0.12%
2019/07/03	6	52.83	1	53.40	51.10	5	3,368	0.15%
2019/07/02	0	0.00	7	51.54	52.00	-7	3,268	-0.21%
2019/07/01	0	0.00	2	50.55	50.70	-2	3,203	-0.06%
2019/06/28	1	48.20	2	48.20	48.30	-1	3,202	-0.03%
2019/06/27	2	48.55	0	0.00	48.60	2	3,217	0.06%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	9	51.10	8	49.90	48.35	1	3,182	0.03%
2019/06/24	1	49.60	21.1	48.14	49.75	-20.1	3,017	-0.67%
2019/06/19	0	0.00	2	46.90	47.75	-2	2,928	-0.07%
2019/06/18	0	0.00	2	47.45	46.50	-2	2,944	-0.07%
2019/06/14	1	47.20	6	46.93	46.85	-5	3,038	-0.16%
2019/06/13	4	47.01	1	47.05	47.05	3	3,039	0.10%
2019/06/12	2	47.85	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	2	48.40	48.55	-2	3,006	-0.07%
2019/06/03	20	44.50	0	0.00	44.45	20	2,948	0.68%
2019/05/31	0	0.00	3	44.15	43.90	-3	2,969	-0.10%
2019/05/30	1	44.10	0	0.00	44.20	1	2,979	0.03%
2019/05/29	0	0.00	1	43.60	43.50	-1	3,005	-0.03%
2019/05/28	1	42.15	1	42.10	42.80	0	3,041	0.00%
2019/05/27	1	41.15	0	0.00	41.25	1	3,089	0.03%
2019/05/24	2	42.10	1	41.95	41.75	1	3,106	0.03%
2019/05/21	1	42.80	3	43.03	43.15	-2	3,483	-0.06%
2019/05/20	1	44.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	0	0.00	1	44.30	44.35	-1	3,633	-0.03%
2019/05/16	1	46.70	1	45.80	45.45	0	3,627	0.00%
2019/05/13	0	0.00	3	45.85	45.85	-3	3,687	-0.08%
2019/05/10	2	46.53	0	0.00	46.90	2	3,692	0.05%
2019/05/09	0	0.00	1	46.75	46.65	-1	3,687	-0.03%
2019/05/08	3	48.83	1	49.00	48.60	2	3,657	0.05%
2019/05/07	1	50.40	1	49.90	49.60	0	3,653	0.00%
2019/05/06	3	49.93	9	49.59	49.95	-6	3,669	-0.16%
2019/05/03	1	50.60	1	51.40	51.40	0	3,649	0.00%
2019/05/02	1	52.00	0	0.00	50.70	1	3,654	0.03%
2019/04/29	3	50.12	0	0.00	49.55	3	3,696	0.08%
2019/04/26	3	50.10	0	0.00	50.50	3	3,621	0.08%
2019/04/25	1	50.30	2	50.55	50.60	-1	3,583	-0.03%
2019/04/24	7	49.06	1	49.20	48.60	6	3,463	0.17%
2019/04/23	1	48.05	1	49.05	47.85	0	3,476	0.00%
2019/04/22	6	49.47	38	49.30	49.05	-32	3,485	-0.92%
2019/04/19	2	49.60	4	49.46	49.80	-2	3,458	-0.06%
2019/04/18	2	48.03	3	47.62	47.75	-1	3,312	-0.03%
2019/04/17	2	47.25	1	47.10	47.15	1	3,229	0.03%
2019/04/16	1	47.30	0	0.00	47.05	1	3,235	0.03%
2019/04/15	0	0.00	1	47.05	47.15	-1	3,240	-0.03%
2019/04/11	0	0.00	1	46.90	46.65	-1	3,285	-0.03%
2019/04/10	5	46.70	1	47.60	47.40	4	3,284	0.12%
2019/04/09	35	47.19	1	47.70	46.70	34	3,271	1.04%
2019/04/02	1	46.15	1	45.50	45.80	0	3,448	0.00%
2019/04/01	2	44.83	4	44.64	44.45	-2	3,397	-0.06%
2019/03/29	1	44.50	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	0.00	1	44.40	44.20	-1	3,423	-0.03%
2019/03/26	2	44.38	0	0.00	44.10	2	3,439	0.06%
2019/03/22	0	0.00	1	46.40	45.80	-1	3,436	-0.03%
2019/03/21	2	45.88	2	46.00	45.80	0	3,419	0.00%
2019/03/19	1	46.40	0	0.00	46.40	1	3,401	0.03%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/15	1	44.25	0	0.00	44.85	1	3,355	0.03%
2019/03/13	1	44.75	2	44.20	44.65	-1	3,399	-0.03%
2019/03/07	0	0.00	1	43.90	43.90	-1	3,573	-0.03%
2019/03/06	2	44.13	0	0.00	44.20	2	3,639	0.05%
2019/03/04	0	0.00	2	44.90	44.90	-2	3,854	-0.05%
2019/02/27	0	0.00	1	45.95	45.95	-1	3,874	-0.03%
2019/02/26	2	48.65	16	48.82	48.00	-14	3,834	-0.37%
2019/02/25	10	47.91	2.5	47.74	47.85	7.5	3,907	0.19%
2019/02/21	0	0.00	1	48.35	48.65	-1	4,044	-0.02%
2019/02/19	3	45.50	1	45.95	48.85	2	3,713	0.05%
2019/02/18	1	44.25	1	44.40	44.45	0	3,564	0.00%
2019/02/14	0	0.00	1	43.30	43.70	-1	3,512	-0.03%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/02/11	0	0.00	1	43.60	43.70	-1	3,445	-0.03%
2019/01/30	5	43.18	0	0.00	43.00	5	3,451	0.14%
2019/01/29	0	0.00	2	43.20	43.35	-2	3,481	-0.06%
2019/01/25	0	0.00	3	44.15	44.10	-3	3,574	-0.08%
2019/01/23	2	43.48	0	0.00	43.15	2	3,634	0.06%
2019/01/21	3	44.20	4	43.29	44.50	-1	3,757	-0.03%
2019/01/17	1	42.95	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	1	43.10	43.00	-1	3,925	-0.03%
2019/01/14	3	42.58	3	43.28	43.30	0	3,847	0.00%
2019/01/08	0	0.00	1	41.30	41.10	-1	3,839	-0.03%
2019/01/07	3	40.13	0	0.00	40.10	3	3,844	0.08%
2018/12/26	3	43.30	0	0.00	41.00	3	4,045	0.07%
2018/12/25	0	0.00	1	42.20	42.25	-1	3,913	-0.03%
2018/12/21	2	39.08	2	39.53	39.10	0	3,897	0.00%
2018/12/10	0	0.00	1	39.00	38.75	-1	4,183	-0.02%
2018/12/07	1	40.15	1	39.95	39.90	0	4,211	0.00%
2018/12/04	0	0.00	1	41.80	41.80	-1	4,542	-0.02%
2018/12/03	1	42.75	1	42.50	42.00	0	4,711	0.00%
2018/11/30	1	40.75	1	40.95	40.90	0	4,696	0.00%
2018/11/29	2	41.70	0	0.00	41.00	2	4,804	0.04%
2018/11/28	0	0.00	4	39.59	40.15	-4	5,009	-0.08%
2018/11/27	0	0.00	1	39.10	39.10	-1	5,358	-0.02%
2018/11/26	1	37.00	1	37.10	37.00	0	5,392	0.00%
2018/11/23	1	35.35	0	0.00	36.00	1	5,385	0.02%
2018/11/22	4	37.44	2	36.80	36.10	2	5,414	0.04%
2018/11/21	2	36.80	0	0.00	36.95	2	5,308	0.04%
2018/11/20	11	36.58	11	36.10	36.25	0	5,245	0.00%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/15	0	0.00	1	32.05	33.25	-1	5,152	-0.02%
2018/11/14	1	32.85	1	33.00	32.35	0	5,172	0.00%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	2	34.28	1	32.60	32.00	1	5,405	0.02%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	2	34.05	1	34.70	33.75	1	5,406	0.02%
2018/11/01	2	32.70	3	32.60	32.80	-1	5,375	-0.02%
2018/10/31	2	31.50	1	31.90	32.00	1	5,331	0.02%
2018/10/30	2	29.60	1	30.00	30.40	1	5,274	0.02%
2018/10/29	1	30.05	0	0.00	29.60	1	5,226	0.02%
2018/10/26	4	30.79	0	0.00	29.80	4	5,098	0.08%
2018/10/25	1	33.15	1	32.50	32.40	0	5,023	0.00%
2018/10/24	6	37.16	3	37.23	36.00	3	5,014	0.06%
2018/10/23	2	39.35	1	39.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	40.80	41.10	-1	4,950	-0.02%
2018/10/19	1	40.10	0	0.00	40.80	1	4,962	0.02%
2018/10/17	1	41.90	0	0.00	41.65	1	4,936	0.02%
2018/10/15	1	41.10	3	40.68	40.65	-2	5,011	-0.04%
2018/10/12	0	0.00	1	39.55	39.60	-1	5,006	-0.02%
2018/10/11	0	0.00	2	39.05	38.70	-2	4,972	-0.04%
2018/10/09	1	45.75	0	0.00	43.00	1	4,970	0.02%
2018/10/05	1	45.20	1	45.55	45.00	0	5,005	0.00%
2018/10/04	0	0.00	1	48.95	48.65	-1	4,925	-0.02%
2018/10/02	3	54.70	0	0.00	53.20	3	4,850	0.06%
2018/10/01	4	54.90	1	55.00	55.00	3	4,825	0.06%
2018/09/28	2	54.60	2	54.50	54.50	0	4,841	0.00%
2018/09/27	2	55.80	0	0.00	55.20	2	4,844	0.04%
2018/09/26	1	58.00	2	57.00	56.90	-1	4,878	-0.02%
2018/09/25	2	56.90	3	57.77	57.90	-1	4,866	-0.02%
2018/09/20	5	62.64	0	0.00	60.20	5	4,731	0.11%
2018/09/19	1	67.50	0	0.00	66.80	1	4,615	0.02%
2018/09/17	0	0.00	1	67.90	67.90	-1	4,587	-0.02%
2018/09/13	2	65.10	2	65.65	64.30	0	4,525	0.00%
2018/09/12	11	67.14	2	64.60	64.70	9	4,494	0.20%
2018/09/11	3	68.07	11	67.13	68.40	-8	4,384	-0.18%
2018/09/10	16	69.46	29	66.39	70.50	-13	4,312	-0.30%
2018/09/07	7	69.80	19	69.24	69.90	-12	4,199	-0.29%
2018/09/06	0	0.00	2	68.10	67.80	-2	3,989	-0.05%
2018/09/05	24	68.98	2	69.10	68.50	22	3,943	0.56%
2018/09/04	2	67.50	7	70.87	67.50	-5	3,797	-0.13%
2018/09/03	15	73.22	1	72.20	69.50	14	3,528	0.40%
2018/08/31	3	64.60	5	71.60	71.60	-2	3,104	-0.06%
2018/08/29	0	0.00	1	63.40	64.40	-1	2,955	-0.03%
2018/08/28	1	62.50	0	0.00	62.00	1	2,993	0.03%
2018/08/20	0	0.00	1	62.00	63.00	-1	2,982	-0.03%
2018/08/14	1	58.60	1	60.50	61.00	0	2,934	0.00%
2018/08/10	0	0.00	1	59.80	60.10	-1	2,842	-0.04%
2018/08/08	0	0.00	1	61.00	61.50	-1	2,780	-0.04%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	2	61.30	60.70	-2	2,802	-0.07%
2018/07/31	3	60.30	1	60.00	60.00	2	2,849	0.07%
2018/07/30	2	63.50	0	0.00	61.80	2	2,872	0.07%
2018/07/27	0	0.00	1	65.10	65.00	-1	2,852	-0.04%
2018/07/26	2	64.40	1	64.20	64.20	1	2,901	0.03%
2018/07/18	1	66.00	4	66.00	66.40	-3	3,464	-0.09%
2018/07/17	1	68.10	1	67.00	66.50	0	3,454	0.00%
2018/07/16	2	67.05	0	0.00	66.90	2	3,442	0.06%
2018/07/13	0	0.00	6	65.90	67.10	-6	3,460	-0.17%
2018/07/12	0	0.00	1	64.10	64.10	-1	3,410	-0.03%
2018/07/05	0	0.00	1	63.50	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	1	63.00	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	1	61.20	61.10	-1	3,618	-0.03%
2018/06/29	2	60.55	1	59.80	59.80	1	3,624	0.03%
2018/06/26	0	0.00	1	60.70	62.20	-1	3,638	-0.03%
2018/06/25	1	60.70	0	0.00	60.70	1	3,676	0.03%
2018/06/21	0	0.00	3	61.77	62.40	-3	3,779	-0.08%
2018/06/20	1	60.60	0	0.00	60.40	1	3,866	0.03%
2018/06/14	0	0.00	1	61.60	61.80	-1	4,076	-0.02%
2018/06/13	1	62.20	1	63.40	62.00	0	4,232	0.00%
2018/06/12	5	61.80	0	0.00	61.60	5	4,273	0.12%
2018/06/11	6	62.42	2	62.60	62.50	4	4,307	0.09%
2018/06/08	2	63.70	3	64.10	63.50	-1	4,410	-0.02%
2018/06/07	0	0.00	1	65.10	64.20	-1	4,605	-0.02%
2018/06/06	2	64.55	0	0.00	64.00	2	4,744	0.04%
2018/06/05	2	66.25	1	64.70	64.60	1	4,821	0.02%
2018/06/04	2	63.95	4	63.97	63.30	-2	4,947	-0.04%
2018/06/01	3	63.17	4	65.40	64.30	-1	5,148	-0.02%
2018/05/31	2	62.75	2	63.45	63.40	0	5,726	0.00%
2018/05/30	2	62.50	0	0.00	62.30	2	6,196	0.03%
2018/05/29	1	64.10	2	64.45	63.80	-1	6,348	-0.02%
2018/05/28	2	64.10	0	0.00	64.00	2	6,402	0.03%
2018/05/25	0	0.00	5	66.08	66.10	-5	6,506	-0.08%
2018/05/24	1	61.30	2	62.05	63.00	-1	6,547	-0.02%
2018/05/23	0	0.00	1	61.30	61.20	-1	6,644	-0.02%
2018/05/22	1	62.40	1	63.40	62.80	0	6,739	0.00%
2018/05/21	1	62.60	1	63.50	63.00	0	6,948	0.00%
2018/05/18	2	62.65	1	62.60	62.50	1	7,111	0.01%
2018/05/17	3	64.80	1	66.10	64.50	2	7,297	0.03%
2018/05/16	3	65.70	0	0.00	66.00	3	7,551	0.04%
2018/05/14	2	66.90	2	66.85	66.50	0	7,920	0.00%
2018/05/11	1	66.20	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.10	67.50	-1	8,198	-0.01%
2018/05/09	3	66.10	0	0.00	66.30	3	8,402	0.04%
2018/05/08	2	66.55	3	66.47	67.40	-1	8,699	-0.01%
2018/05/07	2	68.70	0	0.00	68.10	2	8,877	0.02%
2018/05/02	0	0.00	1	67.30	66.60	-1	10,875	-0.01%
2018/04/30	0	0.00	1	66.10	67.00	-1	11,082	-0.01%
2018/04/27	12	58.84	4	58.90	62.00	8	10,952	0.07%
2018/04/26	2	60.30	2	60.60	59.70	0	10,891	0.00%
2018/04/25	4	62.35	4	60.45	60.00	0	10,922	0.00%
2018/04/24	2	65.10	0	0.00	65.10	2	10,906	0.02%
2018/04/23	0	0.00	1	66.20	67.00	-1	10,954	-0.01%
2018/04/19	0	0.00	4	67.10	68.80	-4	11,216	-0.04%
2018/04/18	1	65.10	4	65.30	65.20	-3	11,206	-0.03%
2018/04/17	0	0.00	1	66.90	66.40	-1	11,212	-0.01%
2018/04/16	1	65.30	3	66.03	66.80	-2	11,251	-0.02%
2018/04/13	2	65.50	11	65.22	65.00	-9	11,315	-0.08%
2018/04/12	0	0.00	2	66.75	66.00	-2	11,398	-0.02%
2018/04/11	4	67.90	7	66.26	65.70	-3	11,398	-0.03%
2018/04/10	2	72.80	2	71.20	70.00	0	11,276	0.00%
2018/04/09	4	70.20	1	70.30	70.20	3	11,241	0.03%
2018/04/02	2	70.00	1	69.80	70.00	1	11,248	0.01%
2018/03/31	0	0.00	2	69.70	69.40	-2	11,250	-0.02%
2018/03/30	0	0.00	4	70.68	69.70	-4	11,285	-0.04%
2018/03/29	7	69.37	2	69.50	69.40	5	11,386	0.04%
2018/03/28	5	69.50	1	69.20	69.30	4	11,411	0.04%
2018/03/27	3	70.90	2	71.30	70.90	1	11,389	0.01%
2018/03/26	1	70.10	3	70.97	69.50	-2	11,401	-0.02%
2018/03/23	8	70.15	4	69.73	71.00	4	11,432	0.03%
2018/03/22	5	72.46	2	72.60	72.00	3	11,569	0.03%
2018/03/21	3	74.77	5	76.00	73.50	-2	11,517	-0.02%
2018/03/20	0	0.00	2	74.00	74.00	-2	11,444	-0.02%
2018/03/19	0	0.00	2	73.75	73.80	-2	11,444	-0.02%
2018/03/16	1	71.50	1	73.40	71.70	0	11,405	0.00%
2018/03/15	1	72.60	2	72.85	73.00	-1	11,464	-0.01%
2018/03/14	1	71.50	0	0.00	72.60	1	11,486	0.01%
2018/03/13	1	71.70	3	72.53	73.20	-2	11,526	-0.02%
2018/03/12	5	70.24	5	69.58	69.10	0	11,502	0.00%
2018/03/09	16	72.11	5	73.56	71.00	11	11,640	0.09%
2018/03/08	45	75.65	52	76.19	74.60	-7	11,780	-0.06%
2018/03/07	8	76.44	2	74.75	73.80	6	11,676	0.05%
2018/03/06	9	78.21	11	78.33	77.50	-2	11,716	-0.02%
2018/03/05	4	73.68	9	72.88	75.40	-5	11,460	-0.04%
2018/03/02	15	68.34	16	68.83	68.60	-1	11,349	-0.01%
2018/03/01	7	66.50	2	66.70	66.70	5	11,392	0.04%
2018/02/27	31	67.87	37	67.89	67.90	-6	11,572	-0.05%
2018/02/26	10	67.63	8	66.80	66.20	2	11,445	0.02%
2018/02/23	7	69.11	9	70.71	68.60	-2	11,346	-0.02%
2018/02/22	6	69.13	0	0.00	68.80	6	11,322	0.05%
2018/02/21	2	69.45	4	71.13	71.10	-2	11,333	-0.02%
2018/02/12	1	66.20	0	0.00	66.20	1	11,211	0.01%
2018/02/09	2	67.80	0	0.00	68.20	2	11,239	0.02%
2018/02/08	2	70.25	0	0.00	69.10	2	11,150	0.02%
2018/02/05	1	73.90	0	0.00	74.00	1	10,852	0.01%
2018/02/02	2	78.45	0	0.00	78.10	2	10,763	0.02%
2018/02/01	1	79.60	3	80.40	77.90	-2	10,709	-0.02%
2018/01/31	2	78.50	0	0.00	81.80	2	10,660	0.02%
2018/01/30	2	80.85	4	80.68	79.80	-2	10,623	-0.02%
2018/01/29	8	80.30	12	79.04	82.80	-4	10,536	-0.04%
2018/01/26	10	73.34	9.6	74.49	75.90	0.4	9,824	0.00%
2018/01/25	20	71.48	22	72.14	69.00	-2	9,269	-0.02%
2018/01/24	3	66.13	2	68.30	68.30	1	8,504	0.01%
2018/01/22	3	62.80	0	0.00	63.50	3	8,143	0.04%
2018/01/18	0	0.00	1	64.30	63.50	-1	8,028	-0.01%
2018/01/17	1	63.00	1	62.70	62.70	0	7,988	0.00%
2018/01/15	0	0.00	2	58.85	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	3	56.60	57.20	-3	7,865	-0.04%
2018/01/11	4	55.00	1	54.70	54.70	3	7,853	0.04%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	1	58.20	0	0.00	58.30	1	7,737	0.01%
2018/01/08	0	0.00	2	59.95	60.00	-2	7,653	-0.03%
2018/01/05	1	59.10	0	0.00	58.50	1	7,547	0.01%
2018/01/03	0	0.00	1	60.00	60.30	-1	7,503	-0.01%
2018/01/02	1	56.70	1	57.30	57.30	0	7,443	0.00%