智原 (3035)-第一金-彰化券商分點個股進出

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
314.0
漲跌
▲3.5
漲幅
+1.13%
成交量
7,688張
產業
上市半導體類股
1473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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/25	2	310.50	3	310.33	314.00	-1	8,250	-0.01%
2024/06/24	9.7	318.01	2	316.00	310.50	7.7	8,166	0.09%
2024/06/21	4	331.50	0.1	328.99	330.50	3.9	8,084	0.05%
2024/06/20	3.4	335.31	5.8	335.90	335.00	-2.4	8,080	-0.03%
2024/06/19	13	327.54	4	328.25	326.00	9	7,855	0.11%
2024/06/18	25	322.18	2.2	328.46	326.00	22.8	7,723	0.29%
2024/06/17	6	328.58	7	328.38	326.00	-1	7,477	-0.01%
2024/06/14	1.2	317.83	2.3	315.02	316.50	-1.1	7,285	-0.02%
2024/06/13	1.1	303.97	1.1	304.05	307.50	0	7,149	0.00%
2024/06/12	1	299.00	1	298.00	298.00	0	7,137	0.00%
2024/06/11	0.1	295.00	0.1	297.01	296.50	0	7,256	0.00%
2024/06/07	2	301.00	1	304.00	301.00	1	7,269	0.01%
2024/06/06	0.1	300.00	0.1	301.00	299.50	0.1	7,227	0.00%
2024/06/05	4	298.13	0	300.00	298.00	4	7,250	0.06%
2024/06/04	2.2	305.84	5	300.30	302.00	-2.8	7,270	-0.04%
2024/06/03	1.1	297.56	0	0.00	296.50	1.1	7,214	0.02%
2024/05/31	7.6	299.39	2	297.25	297.50	5.6	7,363	0.08%
2024/05/30	6.1	303.35	14	305.25	302.00	-7.9	7,407	-0.11%
2024/05/29	6.2	298.10	9	297.83	297.00	-2.8	7,291	-0.04%
2024/05/28	5.5	292.39	5	296.00	304.00	0.5	7,264	0.01%
2024/05/27	0	280.00	1	281.50	277.50	-1	6,974	-0.01%
2024/05/24	1.2	276.33	1	275.50	275.50	0.2	7,073	0.00%
2024/05/23	2	276.00	0	0.00	272.50	2	7,128	0.03%
2024/05/22	0.1	278.50	0	0.00	277.50	0.1	7,314	0.00%
2024/05/21	3	279.00	1	277.00	277.00	2	7,563	0.03%
2024/05/20	0	0.00	1	282.00	280.50	-1	8,079	-0.01%
2024/05/17	3	277.50	0	0.00	277.00	3	8,352	0.04%
2024/05/15	2	281.24	1	272.50	272.50	1	8,787	0.01%
2024/05/14	2.3	277.57	1	278.50	279.00	1.3	9,059	0.01%
2024/05/13	3.1	273.77	4	274.25	272.00	-0.9	9,141	-0.01%
2024/05/09	1	278.00	0.1	280.25	276.50	0.9	9,548	0.01%
2024/05/08	0.8	282.00	0	0.00	282.00	0.8	9,612	0.01%
2024/05/07	1.1	278.64	1	281.00	281.00	0.1	9,742	0.00%
2024/05/06	0	0.00	4	287.50	285.00	-4	9,809	-0.04%
2024/05/03	3.2	291.41	2	289.00	289.00	1.2	9,974	0.01%
2024/05/02	3	291.17	1	288.50	288.50	2	10,181	0.02%
2024/04/30	4.2	295.84	3	294.83	294.00	1.2	10,399	0.01%
2024/04/29	8.1	300.38	3.1	298.18	297.50	5	10,499	0.05%
2024/04/26	4.3	289.20	6.4	290.98	295.50	-2.1	10,648	-0.02%
2024/04/25	3.4	284.40	12.4	282.83	279.00	-9	10,729	-0.08%
2024/04/24	5.3	297.40	1	293.50	294.50	4.3	10,820	0.04%
2024/04/23	2.1	294.29	1	294.00	295.00	1.1	11,021	0.01%
2024/04/22	10.1	298.02	7	294.57	290.00	3.1	11,541	0.03%
2024/04/19	1.5	307.30	2	312.00	306.00	-0.5	11,660	0.00%
2024/04/18	1.1	318.41	0	0.00	322.00	1.1	12,058	0.01%
2024/04/17	1.1	318.95	0	0.00	314.00	1.1	12,758	0.01%
2024/04/16	2	318.50	0	0.00	313.00	2	12,920	0.02%
2024/04/15	4.1	314.32	0	0.00	312.50	4.1	13,093	0.03%
2024/04/12	5.1	321.96	0	0.00	323.00	5.1	13,337	0.04%
2024/04/11	1.4	319.98	0	0.00	318.50	1.4	13,637	0.01%
2024/04/10	2.1	328.77	1	328.01	329.00	1	13,758	0.01%
2024/04/09	2	333.00	1	332.00	329.00	1	14,098	0.01%
2024/04/08	3	338.50	3	345.67	338.00	0	14,140	0.00%
2024/04/03	2.4	341.56	1	339.50	345.00	1.4	14,171	0.01%
2024/04/02	4	347.75	2	349.75	347.50	2	14,312	0.01%
2024/04/01	0.1	353.50	5	351.99	349.00	-4.9	14,392	-0.03%
2024/03/29	1	344.50	1	345.50	344.00	0	14,472	0.00%
2024/03/28	4.2	335.50	0	0.00	334.50	4.2	14,504	0.03%
2024/03/27	0.2	342.50	0	341.83	338.00	0.2	14,643	0.00%
2024/03/26	8.4	339.86	3	338.67	339.50	5.4	14,942	0.04%
2024/03/25	4.1	353.87	0	0.00	349.00	4.1	15,108	0.03%
2024/03/22	0	351.00	1	350.02	351.50	-1	15,234	-0.01%
2024/03/21	2	350.25	1	346.50	345.50	1	15,435	0.01%
2024/03/20	1	352.00	3	350.02	347.50	-2	15,647	-0.01%
2024/03/19	3	350.33	2.1	349.79	350.00	0.9	15,930	0.01%
2024/03/18	2	358.25	1	360.00	359.00	1	16,292	0.01%
2024/03/15	4	355.75	1	363.99	354.50	3	16,844	0.02%
2024/03/14	2	356.25	2	362.00	362.00	0	16,946	0.00%
2024/03/13	4	350.00	1	346.26	345.00	3	17,056	0.02%
2024/03/12	5	362.70	1	361.53	361.50	4	17,194	0.02%
2024/03/11	9.1	366.66	4	368.88	363.00	5.1	17,407	0.03%
2024/03/08	11	366.86	3	363.67	362.50	8	17,626	0.05%
2024/03/07	10.1	378.64	1	377.01	375.00	9.1	17,877	0.05%
2024/03/06	20.1	387.81	2	388.50	392.00	18.1	18,100	0.10%
2024/03/05	7	402.07	8	409.44	401.00	-1	18,356	-0.01%
2024/03/04	0	406.38	2.1	407.29	403.00	-2.1	18,934	-0.01%
2024/03/01	1	396.50	9.1	399.36	398.50	-8.1	19,232	-0.04%
2024/02/29	3	387.00	1	380.00	387.00	2	19,198	0.01%
2024/02/27	4	379.00	4	384.75	382.00	0	19,253	0.00%
2024/02/26	3	380.17	0	382.50	380.00	3	19,419	0.02%
2024/02/23	1	387.00	0	388.00	386.00	1	19,620	0.00%
2024/02/22	5.3	386.66	9	386.00	382.00	-3.8	19,604	-0.02%
2024/02/21	32.4	386.13	17	382.77	380.00	15.4	19,883	0.08%
2024/02/20	20.1	406.60	4	409.38	400.00	16.1	19,888	0.08%
2024/02/19	13.3	421.28	0	0.00	415.00	13.3	19,708	0.07%
2024/02/16	4.3	442.82	0	0.00	441.50	4.3	19,710	0.02%
2024/02/15	1	450.00	13	449.04	455.00	-12	19,626	-0.06%
2024/02/05	8	422.06	0	0.00	418.00	8	19,452	0.04%
2024/02/02	12	425.50	21	425.95	421.00	-9	19,498	-0.05%
2024/02/01	13.8	415.59	2	426.25	411.00	11.8	19,353	0.06%
2024/01/31	13	420.00	0	0.00	416.50	13	19,344	0.07%
2024/01/30	1	425.00	3	427.83	430.00	-2	19,350	-0.01%
2024/01/29	7	419.36	7	422.29	420.50	0	19,371	0.00%
2024/01/26	7	425.64	1	424.00	422.00	6	19,472	0.03%
2024/01/25	2	434.25	7.2	433.95	439.50	-5.2	19,553	-0.03%
2024/01/24	10	426.50	7	429.14	429.00	3	19,605	0.02%
2024/01/23	2	440.75	2	441.00	437.00	0	19,739	0.00%
2024/01/22	2	440.77	14	444.25	448.00	-12	19,787	-0.06%
2024/01/19	5	433.40	4	435.86	430.00	1	19,771	0.00%
2024/01/18	0	420.27	2	419.25	423.50	-2	19,624	-0.01%
2024/01/17	7	431.50	11	431.41	428.00	-4	19,804	-0.02%
2024/01/16	7	430.50	8	427.88	429.50	-1	19,718	-0.01%
2024/01/15	6.1	414.08	3	422.17	411.50	3.1	19,409	0.02%
2024/01/12	6	421.67	1.2	424.29	421.50	4.8	19,403	0.02%
2024/01/11	6	414.42	12	409.04	422.50	-6	19,203	-0.03%
2024/01/10	0	0.00	3.1	379.15	387.00	-3.1	18,815	-0.02%
2024/01/09	7	381.84	5	376.10	375.50	2	19,198	0.01%
2024/01/08	6	382.92	7	383.92	377.00	-1	19,208	-0.01%
2024/01/05	5	380.80	10	380.60	384.00	-5	19,186	-0.03%
2024/01/04	0	371.50	1	371.00	372.00	-1	19,117	-0.01%
2024/01/03	1.1	370.00	8	370.87	373.00	-7	19,381	-0.04%
2024/01/02	1	357.50	2	357.25	360.00	-1	19,188	-0.01%
2023/12/29	0	0.00	4	354.25	357.00	-4	19,396	-0.02%
2023/12/28	5	352.40	1	354.51	354.50	4	19,425	0.02%
2023/12/27	1	360.00	2	363.50	362.50	-1	19,385	-0.01%
2023/12/26	2	362.75	2	362.25	361.00	0	19,483	0.00%
2023/12/25	2	356.50	2	357.00	357.00	0	19,539	0.00%
2023/12/22	1	357.50	5	356.60	358.00	-4	19,741	-0.02%
2023/12/21	14.1	353.02	3	352.00	350.50	11.1	19,791	0.06%
2023/12/20	2.1	370.41	1	366.50	365.50	1.1	19,736	0.01%
2023/12/19	0	0.00	0.1	372.33	373.50	-0.1	19,880	0.00%
2023/12/18	2	368.00	3	368.84	367.00	-1	20,079	-0.01%
2023/12/15	3	363.84	2	365.25	361.00	1	20,106	0.01%
2023/12/14	8	369.19	4	370.88	369.00	4	20,167	0.02%
2023/12/13	7	370.80	1	376.00	368.00	6	20,049	0.03%
2023/12/12	3	379.83	17.2	383.23	382.50	-14.2	20,136	-0.07%
2023/12/11	0	368.10	0	0.00	361.50	0	19,961	0.00%
2023/12/08	1	358.03	4.1	365.31	370.00	-3.1	20,159	-0.02%
2023/12/07	8.1	358.55	3	357.50	357.50	5.1	20,283	0.03%
2023/12/06	10.2	368.86	7.2	363.25	361.50	3	20,444	0.01%
2023/12/05	4.1	367.09	1.4	373.82	363.50	2.7	20,557	0.01%
2023/12/04	9	383.72	3	381.00	380.00	6	20,635	0.03%
2023/12/01	3.2	383.19	4	389.63	391.00	-0.8	20,733	0.00%
2023/11/30	3.2	376.16	5	380.83	385.50	-1.8	20,695	-0.01%
2023/11/29	10.5	370.43	10	375.49	380.00	0.5	20,458	0.00%
2023/11/28	2	353.27	9	359.15	361.00	-7	20,092	-0.03%
2023/11/27	5.1	334.57	4	337.50	331.00	1.1	19,840	0.01%
2023/11/24	1	341.00	11	340.59	344.00	-10	20,119	-0.05%
2023/11/23	9.1	337.49	7	337.93	336.00	2.1	20,142	0.01%
2023/11/22	11	348.18	11	349.55	346.00	0	20,082	0.00%
2023/11/21	4	346.38	0	0.00	342.50	4	20,170	0.02%
2023/11/20	7	350.21	5	351.40	345.00	2	20,428	0.01%
2023/11/17	9	339.67	19.6	343.30	351.00	-10.6	20,281	-0.05%
2023/11/16	4	320.13	2	318.28	319.50	2	20,030	0.01%
2023/11/15	7	326.22	2	323.52	320.50	5	20,265	0.02%
2023/11/14	3.1	332.67	2	333.00	331.00	1.1	20,648	0.01%
2023/11/13	2	331.75	4.1	334.76	334.00	-2.1	21,080	-0.01%
2023/11/10	2	329.49	5	336.10	323.50	-3	21,400	-0.01%
2023/11/09	1	331.47	2	331.76	333.50	-1	21,561	0.00%
2023/11/08	2.1	331.02	6	332.33	335.50	-4	21,750	-0.02%
2023/11/07	3.1	324.98	1	325.58	328.50	2.1	21,883	0.01%
2023/11/06	3.2	331.07	1.1	329.06	332.00	2.1	21,808	0.01%
2023/11/03	5	325.40	4	325.00	322.00	1	21,652	0.00%
2023/11/02	5	317.80	10.1	316.87	324.00	-5.1	21,438	-0.02%
2023/11/01	4.2	304.77	3	300.17	302.50	1.2	21,213	0.01%
2023/10/31	6.1	310.02	1	328.50	302.00	5.1	21,011	0.02%
2023/10/30	3	315.17	13.1	317.98	326.00	-10.1	20,706	-0.05%
2023/10/27	6	311.60	3	312.50	308.50	3	20,545	0.01%
2023/10/26	9	318.94	8	320.38	318.00	1	20,428	0.00%
2023/10/25	20.1	330.60	11.1	328.38	325.00	9	20,272	0.04%
2023/10/24	2	338.72	1.1	333.00	339.50	0.9	20,005	0.00%
2023/10/23	6.1	330.86	5	337.20	338.50	1	19,784	0.01%
2023/10/20	8	335.13	8	337.06	334.50	0	19,531	0.00%
2023/10/19	10.2	344.94	10.3	342.09	343.00	-0.1	19,944	0.00%
2023/10/18	4.3	348.47	6.2	349.14	351.00	-1.9	20,269	-0.01%
2023/10/17	5.3	355.46	12	357.63	352.50	-6.8	20,249	-0.03%
2023/10/16	6	345.75	4	348.50	350.00	2	20,262	0.01%
2023/10/13	6	335.34	6	342.66	343.00	0	20,547	0.00%
2023/10/12	4	340.63	4	342.62	345.00	0	20,918	0.00%
2023/10/11	6	332.83	7.2	335.18	331.00	-1.2	21,100	-0.01%
2023/10/06	4	317.00	4	322.84	323.00	0	21,221	0.00%
2023/10/05	4	317.13	14.1	317.11	321.00	-10.1	21,269	-0.05%
2023/10/04	4.3	302.87	5	299.60	303.00	-0.7	21,347	0.00%
2023/10/03	4.2	304.92	3	306.00	304.00	1.2	21,588	0.01%
2023/10/02	1	310.51	2.1	314.77	312.50	-1.1	21,981	0.00%
2023/09/28	9	308.61	7	306.64	306.00	2	22,153	0.01%
2023/09/27	19	303.68	17	301.42	306.00	2	22,691	0.01%
2023/09/26	4.1	306.71	3	307.50	303.00	1.1	22,997	0.00%
2023/09/25	2	311.00	3.1	313.93	309.50	-1.1	23,198	0.00%
2023/09/22	8	301.94	12	300.46	304.50	-4	23,162	-0.02%
2023/09/21	26.1	301.63	16	302.31	298.00	10.1	23,315	0.04%
2023/09/20	14	320.29	9	318.33	315.50	5	23,080	0.02%
2023/09/19	15	331.54	16	320.13	322.50	-1	23,122	0.00%
2023/09/18	4	344.38	5	338.70	344.50	-1	23,117	0.00%
2023/09/15	12	347.30	5	349.20	338.00	7	23,086	0.03%
2023/09/14	5	355.90	4	356.13	356.50	1	22,723	0.00%
2023/09/13	9	341.56	12	338.67	348.00	-3	22,482	-0.01%
2023/09/12	15	336.54	11	336.64	325.50	4	22,316	0.02%
2023/09/11	22	348.94	21	352.43	346.50	1	22,193	0.00%
2023/09/08	6.1	361.90	5	359.30	360.00	1.1	21,987	0.01%
2023/09/07	7	367.48	8	365.19	369.50	-1	21,976	0.00%
2023/09/06	8	365.88	18	362.34	367.00	-10	21,685	-0.05%
2023/09/05	13	350.27	14	352.00	357.00	-1	21,301	0.00%
2023/09/04	6	342.33	7	342.00	345.00	-1	21,044	0.00%
2023/09/01	10	343.55	10	350.50	335.00	0	20,849	0.00%
2023/08/31	8	346.31	5	345.30	345.00	3	20,501	0.01%
2023/08/30	9	346.83	8	347.33	342.00	1	20,321	0.00%
2023/08/29	1	334.03	0	0.00	335.50	1	19,928	0.01%
2023/08/28	9	331.33	6	331.92	335.00	3	19,742	0.02%
2023/08/25	3	337.17	6	336.25	334.00	-3	19,539	-0.02%
2023/08/24	9	342.61	3	337.83	333.00	6	19,248	0.03%
2023/08/23	6	333.25	6.2	336.87	340.50	-0.2	19,019	0.00%
2023/08/22	1	350.41	3	344.50	341.00	-2	18,776	-0.01%
2023/08/21	7	340.71	7	338.07	335.50	0	18,741	0.00%
2023/08/18	10.2	348.84	12.2	342.12	328.00	-2	18,462	-0.01%
2023/08/17	7.2	355.92	7	361.07	357.00	0.2	17,899	0.00%
2023/08/16	6	340.25	1	336.00	341.00	5	17,419	0.03%
2023/08/15	3	319.50	5.1	324.46	334.00	-2.1	17,012	-0.01%
2023/08/14	1	300.03	4	302.13	304.00	-3	16,725	-0.02%
2023/08/11	3	296.67	4.1	298.46	293.50	-1.1	16,465	-0.01%
2023/08/10	2.1	281.19	0	0.00	280.00	2.1	16,235	0.01%
2023/08/09	0.1	302.00	0.1	305.00	301.00	0.1	16,253	0.00%
2023/08/08	0.4	293.54	0	0.00	295.50	0.4	16,287	0.00%
2023/08/07	0	0.00	1	305.56	307.50	-1	16,315	-0.01%
2023/08/02	3	287.17	1	295.50	281.00	2	16,296	0.01%
2023/08/01	2	314.48	1	313.00	312.00	1	16,305	0.01%
2023/07/31	0.1	314.00	1.1	313.30	326.00	-1	16,364	-0.01%
2023/07/28	1.1	319.24	0.1	321.25	319.50	1	16,321	0.01%
2023/07/27	5.2	315.93	4	318.89	331.00	1.1	16,358	0.01%
2023/07/26	4.2	348.53	1.1	340.00	340.00	3.1	16,321	0.02%
2023/07/25	1	386.50	0	0.00	377.50	1	16,440	0.01%
2023/07/24	8.1	387.39	3	382.70	377.50	5.1	16,601	0.03%
2023/07/21	7	363.44	12	363.34	379.50	-5	16,376	-0.03%
2023/07/20	4	337.28	5.1	336.55	345.00	-1	15,962	-0.01%
2023/07/19	3.5	331.31	3	337.87	329.00	0.5	15,782	0.00%
2023/07/18	4	320.86	5	316.69	314.00	-1	15,305	-0.01%
2023/07/17	5	315.20	16	312.85	319.00	-11	14,809	-0.07%
2023/07/14	1	276.00	11	289.41	295.00	-10	14,264	-0.07%
2023/07/13	9	271.67	12.2	272.01	268.50	-3.2	13,808	-0.02%
2023/07/12	2	262.25	0	0.00	260.50	2	13,253	0.02%
2023/07/11	2.2	263.55	0.1	265.72	262.00	2.1	13,097	0.02%
2023/07/10	1	252.00	0	254.50	253.50	1	12,812	0.01%
2023/07/07	0	0.00	3	244.17	244.50	-3	12,591	-0.02%
2023/07/06	3.1	258.11	4	256.13	253.50	-0.9	12,163	-0.01%
2023/07/05	6	252.09	9	255.89	255.50	-3	11,910	-0.03%
2023/07/04	3	237.17	13.4	245.18	250.50	-10.4	11,417	-0.09%
2023/07/03	1	228.00	4	224.00	228.00	-3	11,054	-0.03%
2023/06/30	2	208.25	1	211.00	211.00	1	10,835	0.01%
2023/06/29	1	215.00	13	211.42	210.00	-12	10,851	-0.11%
2023/06/28	1	201.00	2	201.50	201.00	-1	10,717	-0.01%
2023/06/27	1.1	203.23	2	202.50	198.00	-0.9	11,051	-0.01%
2023/06/26	1	202.00	7	202.00	202.00	-6	11,102	-0.05%
2023/06/21	5	191.61	2	196.00	199.00	3	11,496	0.03%
2023/06/20	2	200.25	8.1	199.89	196.00	-6.1	11,548	-0.05%
2023/06/19	2	195.75	9	198.00	196.50	-7	11,706	-0.06%
2023/06/16	1	189.00	7.5	191.67	193.00	-6.5	11,603	-0.06%
2023/06/15	1	190.99	4	190.13	190.00	-3	11,553	-0.03%
2023/06/14	0	188.00	4	187.00	186.00	-4	11,600	-0.03%
2023/06/13	11	187.82	19	179.79	187.50	-8	11,641	-0.07%
2023/06/12	0	0.00	3.5	175.36	174.50	-3.5	11,506	-0.03%
2023/06/09	5	172.60	1	171.00	173.50	4	11,537	0.03%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/06	1	172.00	1	170.50	170.50	0	12,282	0.00%
2023/06/05	1	173.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	11	173.05	1	172.00	172.00	10	12,416	0.08%
2023/06/01	4	170.63	3	171.83	173.00	1	12,476	0.01%
2023/05/31	1	172.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	3	171.50	1	171.50	172.50	2	12,802	0.02%
2023/05/29	3	174.17	3.1	173.85	173.50	-0.1	12,820	0.00%
2023/05/26	3	171.50	5	170.50	168.50	-2	12,907	-0.02%
2023/05/25	3.5	173.29	2	171.75	170.50	1.5	13,281	0.01%
2023/05/24	4	167.13	3	168.67	167.00	1	13,602	0.01%
2023/05/23	1	171.01	1	169.50	171.00	0	13,714	0.00%
2023/05/22	1	168.50	0	0.00	168.50	1	13,833	0.01%
2023/05/19	1	172.50	6	170.42	172.00	-5	13,863	-0.04%
2023/05/18	5	167.50	2	167.75	167.50	3	13,979	0.02%
2023/05/17	1	166.00	1	164.00	166.50	0	14,073	0.00%
2023/05/16	13	166.12	18	163.08	162.00	-5	14,134	-0.04%
2023/05/15	3	163.00	0	0.00	164.50	3	14,162	0.02%
2023/05/11	7.1	166.65	1	167.50	164.50	6.1	14,585	0.04%
2023/05/10	0	0.00	1.1	169.03	169.50	-1.1	15,086	-0.01%
2023/05/08	3	171.33	3.2	170.09	168.50	-0.2	15,458	0.00%
2023/05/05	1	169.00	2.2	170.03	170.00	-1.2	16,178	-0.01%
2023/05/04	0.1	167.02	0	0.00	169.00	0.1	16,439	0.00%
2023/05/03	3.1	166.40	4	166.00	166.00	-0.9	16,616	-0.01%
2023/05/02	8.2	168.59	4.3	167.24	170.00	3.9	16,586	0.02%
2023/04/28	6	164.58	0	0.00	164.00	6	16,619	0.04%
2023/04/27	1.2	160.70	1	163.00	160.00	0.2	16,470	0.00%
2023/04/26	17.6	160.32	7	158.50	158.50	10.6	16,309	0.06%
2023/04/25	7.2	171.33	4	172.75	171.00	3.2	15,999	0.02%
2023/04/24	8.1	178.44	3.1	177.16	177.00	5	15,830	0.03%
2023/04/21	2.4	185.45	0	0.00	184.50	2.4	15,754	0.02%
2023/04/20	1.1	187.14	2	189.00	191.00	-1	15,770	-0.01%
2023/04/19	4.1	188.74	1	188.50	188.50	3.1	15,884	0.02%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	2	193.50	3	193.50	194.50	-1	15,967	-0.01%
2023/04/14	0.2	194.00	0	0.00	194.50	0.2	16,057	0.00%
2023/04/13	6	192.58	3	192.83	192.00	3	16,143	0.02%
2023/04/12	4.3	194.97	3	194.83	196.50	1.3	16,172	0.01%
2023/04/11	6	198.25	2.1	197.33	197.50	3.9	16,198	0.02%
2023/04/10	3	200.00	2	200.25	199.50	1	16,385	0.01%
2023/04/07	3	202.17	5	202.50	200.00	-2	16,361	-0.01%
2023/04/06	2	196.75	16	196.53	201.00	-14	16,255	-0.09%
2023/03/31	8	193.31	3.3	194.88	196.50	4.8	16,126	0.03%
2023/03/30	10	192.05	2	191.00	193.00	8	16,015	0.05%
2023/03/29	10	191.95	14.3	188.82	189.00	-4.3	15,899	-0.03%
2023/03/28	18.1	198.44	9	197.33	195.50	9.1	15,737	0.06%
2023/03/27	8.1	213.48	5.2	212.18	209.00	3	15,297	0.02%
2023/03/24	6	211.50	14.6	215.63	215.50	-8.6	15,057	-0.06%
2023/03/23	15	200.87	7.2	199.89	198.50	7.8	14,498	0.05%
2023/03/22	4	199.00	19.2	199.05	200.50	-15.2	14,533	-0.10%
2023/03/21	1	194.97	3	193.00	192.00	-2	14,315	-0.01%
2023/03/20	5	194.20	4.1	194.65	191.00	0.9	14,384	0.01%
2023/03/17	7	193.36	14.1	194.10	194.50	-7.1	14,410	-0.05%
2023/03/16	15	188.70	11	186.86	188.00	4	14,186	0.03%
2023/03/15	32	192.50	21	191.31	190.50	11	14,175	0.08%
2023/03/14	9.1	186.34	10	186.05	187.50	-1	14,093	-0.01%
2023/03/13	0.1	183.00	3	186.50	186.50	-3	14,174	-0.02%
2023/03/10	19.1	189.28	9	188.17	187.00	10.1	14,176	0.07%
2023/03/09	13.2	197.03	18	198.64	194.00	-4.8	14,405	-0.03%
2023/03/08	17	187.09	19.1	189.27	191.00	-2.1	13,983	-0.01%
2023/03/07	2	187.25	2	188.50	187.50	0	13,967	0.00%
2023/03/06	4	191.88	8	190.38	189.50	-4	13,998	-0.03%
2023/03/03	9	191.39	17.3	191.10	188.50	-8.3	14,115	-0.06%
2023/03/02	10.1	186.46	10.1	186.45	186.00	0	14,220	0.00%
2023/03/01	17.3	185.81	8	185.50	186.00	9.3	14,266	0.07%
2023/02/24	8.1	188.43	12	189.25	185.50	-4	14,319	-0.03%
2023/02/23	10.1	184.83	8	189.56	188.50	2.1	14,153	0.01%
2023/02/22	30.1	185.13	4	184.25	181.00	26.1	14,009	0.19%
2023/02/21	2	196.50	4	197.88	200.50	-2	13,748	-0.01%
2023/02/20	4	199.13	2	198.00	195.00	2	13,831	0.01%
2023/02/17	6	196.42	2	196.50	196.50	4	14,067	0.03%
2023/02/16	15	193.84	16	198.09	200.50	-1	14,445	-0.01%
2023/02/15	1	193.00	3	190.50	193.00	-2	14,704	-0.01%
2023/02/14	4	196.63	4	192.75	192.00	0	14,749	0.00%
2023/02/13	11	193.27	14	193.36	193.50	-3	15,074	-0.02%
2023/02/10	17	195.38	16	193.63	193.50	1	15,370	0.01%
2023/02/09	7	198.43	6	199.75	198.50	1	15,653	0.01%
2023/02/08	25	199.30	27	201.06	199.00	-2	15,573	-0.01%
2023/02/07	16	189.66	15.2	191.03	191.50	0.9	15,221	0.01%
2023/02/06	2	193.75	3	192.50	190.00	-1	15,323	-0.01%
2023/02/03	7	193.29	8.1	193.43	194.50	-1.1	15,369	-0.01%
2023/02/02	0	182.00	5	181.40	184.00	-5	14,907	-0.03%
2023/02/01	3	172.50	8	173.75	175.50	-5	15,396	-0.03%
2023/01/30	0	0.00	1	168.50	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/16	2	160.00	2	159.00	159.50	0	17,567	0.00%
2023/01/13	3	159.50	1	160.50	157.50	2	17,880	0.01%
2023/01/12	2	160.00	1	160.00	160.00	1	18,323	0.01%
2023/01/11	0	0.00	3	159.00	161.00	-3	18,752	-0.02%
2023/01/10	4	158.50	6	159.25	160.00	-2	19,182	-0.01%
2023/01/09	1	159.50	4	155.75	158.50	-3	19,639	-0.02%
2023/01/06	0	0.00	1.1	147.21	151.00	-1.1	19,950	-0.01%
2023/01/05	7	148.00	2	147.00	147.00	5	20,375	0.02%
2023/01/04	4	146.13	3	147.67	149.00	1	20,876	0.00%
2023/01/03	1	146.00	1.1	146.98	147.00	-0.1	21,203	0.00%
2022/12/30	14	146.21	13	143.65	142.50	1	21,448	0.00%
2022/12/29	6.3	143.70	4	145.13	145.50	2.3	21,795	0.01%
2022/12/28	5.1	147.86	2	144.25	145.00	3.1	22,145	0.01%
2022/12/27	0	0.00	1.1	155.02	156.50	-1.1	22,266	0.00%
2022/12/26	3	153.33	4	152.38	152.00	-1	22,770	0.00%
2022/12/23	1	157.00	2	156.75	159.00	-1	23,323	0.00%
2022/12/22	3	158.67	2	158.03	158.00	1	23,747	0.00%
2022/12/20	7	161.21	5	163.40	156.00	2	24,661	0.01%
2022/12/19	5	163.80	4	164.50	165.00	1	25,021	0.00%
2022/12/16	0	0.00	1	165.00	165.00	-1	25,528	0.00%
2022/12/15	2	170.75	3	171.67	171.50	-1	25,759	0.00%
2022/12/14	9	167.78	8	169.19	173.00	1	25,800	0.00%
2022/12/12	3	163.33	3	164.00	164.00	0	25,943	0.00%
2022/12/09	2	169.00	3	168.50	168.50	-1	26,462	0.00%
2022/12/08	0	0.00	6	169.42	167.00	-6	26,667	-0.02%
2022/12/07	2	174.00	0	0.00	170.00	2	26,854	0.01%
2022/12/06	3	176.67	2	176.50	175.50	1	26,928	0.00%
2022/12/05	0	0.00	1.1	179.05	178.00	-1.1	27,113	0.00%
2022/12/02	3.1	178.15	3	177.00	176.50	0.1	27,347	0.00%
2022/12/01	7	176.64	18	176.72	175.50	-11	27,536	-0.04%
2022/11/30	0	0.00	7	168.36	168.50	-7	27,497	-0.03%
2022/11/29	7	166.22	6	165.50	165.50	1	27,732	0.00%
2022/11/28	1	165.00	7	167.93	168.50	-6	28,144	-0.02%
2022/11/25	12	170.83	13	169.08	167.50	-1	28,344	0.00%
2022/11/24	5.1	171.63	4	171.50	172.00	1.1	28,350	0.00%
2022/11/23	9	167.50	9	164.89	163.50	0	28,343	0.00%
2022/11/22	8	161.00	13	163.31	166.50	-5	28,707	-0.02%
2022/11/21	15	167.00	13	164.69	164.00	2	29,182	0.01%
2022/11/18	12	169.54	11	168.32	166.00	1	29,702	0.00%
2022/11/17	14.5	166.52	12.5	169.86	170.50	2	29,817	0.01%
2022/11/16	15	166.13	9.3	165.86	167.00	5.7	30,017	0.02%
2022/11/15	11	164.73	7	166.21	167.00	4	30,214	0.01%
2022/11/14	13.3	159.45	15	160.73	163.50	-1.7	30,634	-0.01%
2022/11/11	5	159.80	9	159.89	156.50	-4	31,097	-0.01%
2022/11/10	14	150.89	14	149.50	150.50	0	30,971	0.00%
2022/11/09	15	151.07	12	152.46	150.50	3	31,293	0.01%
2022/11/08	19	151.79	18.1	148.83	147.00	0.9	31,812	0.00%
2022/11/07	18	145.36	21	150.36	149.00	-3	32,171	-0.01%
2022/11/04	3	143.50	3	142.83	142.50	0	31,967	0.00%
2022/11/03	10	144.95	1	144.00	144.00	9	31,985	0.03%
2022/11/02	4	145.38	2.1	146.02	145.50	1.9	32,066	0.01%
2022/11/01	5	144.40	11	145.14	146.50	-6	32,164	-0.02%
2022/10/31	9	142.67	7	143.00	142.00	2	32,256	0.01%
2022/10/28	9	141.61	12	140.04	139.50	-3	32,356	-0.01%
2022/10/27	13	136.19	13.1	137.31	138.00	-0.1	31,865	0.00%
2022/10/26	8	135.44	4	134.50	133.50	4	31,835	0.01%
2022/10/25	10	132.65	13	134.23	139.50	-3	31,506	-0.01%
2022/10/24	2	133.00	9	134.28	134.50	-7	31,060	-0.02%
2022/10/21	5	123.70	4	124.75	122.50	1	31,495	0.00%
2022/10/20	6	124.25	9	124.72	127.00	-3	32,320	-0.01%
2022/10/19	12	129.92	10	128.70	125.00	2	32,200	0.01%
2022/10/18	22	130.41	17	129.97	130.50	5	32,249	0.02%
2022/10/17	11	128.14	13	129.27	131.50	-2	32,783	-0.01%
2022/10/14	5	123.60	8	127.19	130.00	-3	33,031	-0.01%
2022/10/13	8	123.69	9.1	122.92	118.50	-1.1	33,153	0.00%
2022/10/12	8	121.88	7	122.71	122.00	1	33,056	0.00%
2022/10/11	4	128.75	8.4	126.39	127.00	-4.4	33,018	-0.01%
2022/10/07	7.4	137.93	7	137.36	136.50	0.4	32,849	0.00%
2022/10/06	9	138.56	9	138.28	140.00	0	32,872	0.00%
2022/10/05	10	137.25	9	137.56	133.50	1	32,704	0.00%
2022/10/04	8	138.75	7	138.14	137.50	1	32,381	0.00%
2022/10/03	7	136.14	2	135.75	135.50	5	32,180	0.02%
2022/09/30	7	125.93	14	131.75	134.00	-7	32,572	-0.02%
2022/09/29	11	128.73	6	131.25	127.00	5	32,663	0.02%
2022/09/28	15	129.90	20	129.15	127.50	-5	32,739	-0.02%
2022/09/27	13	133.77	7	135.64	134.50	6	32,704	0.02%
2022/09/26	11.2	140.62	12	139.29	136.00	-0.8	32,637	0.00%
2022/09/23	14.5	151.46	12	147.29	145.50	2.5	32,650	0.01%
2022/09/22	7	149.43	9	154.17	156.00	-2	32,479	-0.01%
2022/09/21	7	151.79	6	152.42	152.50	1	32,515	0.00%
2022/09/20	4	151.63	5	152.30	152.00	-1	32,776	0.00%
2022/09/19	3	154.17	2	152.50	152.50	1	32,932	0.00%
2022/09/16	15.2	156.55	10	157.00	153.50	5.2	33,125	0.02%
2022/09/15	12.1	166.87	7.1	165.75	161.00	5	33,151	0.02%
2022/09/14	9	168.17	6	169.75	169.50	3	33,183	0.01%
2022/09/13	4	176.25	7	175.86	176.00	-3	33,222	-0.01%
2022/09/12	16	177.69	6	176.75	173.00	10	33,278	0.03%
2022/09/08	21.1	174.87	19	175.13	175.50	2.1	33,482	0.01%
2022/09/07	2	174.75	3	174.83	176.00	-1	33,488	0.00%
2022/09/06	3	180.33	5	178.60	175.50	-2	33,699	-0.01%
2022/09/05	8	183.19	2	183.25	179.50	6	33,603	0.02%
2022/09/02	4	185.50	9	187.56	188.00	-5	33,488	-0.01%
2022/09/01	8	182.63	3	184.00	181.00	5	33,293	0.02%
2022/08/31	3	188.50	2	187.50	187.00	1	33,223	0.00%
2022/08/30	2.1	189.76	2	188.50	188.50	0.1	33,343	0.00%
2022/08/29	6	182.33	4	185.50	190.00	2	33,178	0.01%
2022/08/26	25	198.66	19.3	193.08	191.00	5.7	33,079	0.02%
2022/08/25	5.3	193.58	9	195.67	195.00	-3.7	32,887	-0.01%
2022/08/24	5	189.50	4	186.88	186.00	1	32,679	0.00%
2022/08/23	4	184.75	6	186.00	190.50	-2	32,474	-0.01%
2022/08/22	5	188.80	4	188.88	186.00	1	32,316	0.00%
2022/08/19	9	192.78	10	193.85	189.50	-1	32,358	0.00%
2022/08/18	7	180.14	8	182.65	189.00	-1	31,931	0.00%
2022/08/17	6	177.75	5	174.11	175.50	1	31,262	0.00%
2022/08/16	4.2	176.10	2.1	177.49	175.50	2.2	31,269	0.01%
2022/08/15	11	176.23	15	176.87	178.00	-4	31,286	-0.01%
2022/08/12	5	166.60	7.1	164.41	170.50	-2.1	30,694	-0.01%
2022/08/11	3	155.17	5	155.10	155.00	-2	30,349	-0.01%
2022/08/10	2	149.75	2	149.00	149.00	0	30,681	0.00%
2022/08/09	15	152.80	15	154.27	154.50	0	30,843	0.00%
2022/08/08	18	156.36	17	156.50	154.50	1	31,057	0.00%
2022/08/05	3	156.67	5	156.61	159.50	-2	31,147	-0.01%
2022/08/04	7.1	145.89	5	147.80	149.00	2.1	31,240	0.01%
2022/08/03	2	150.00	2	150.50	148.50	0	31,290	0.00%
2022/08/02	1	150.00	3	149.33	151.50	-2	31,482	-0.01%
2022/08/01	8	153.38	7	153.86	153.00	1	31,442	0.00%
2022/07/29	9.1	157.68	7	157.64	156.00	2.1	31,376	0.01%
2022/07/28	20	159.95	22	160.70	155.50	-2	31,475	-0.01%
2022/07/27	17	167.35	9	165.33	163.00	8	30,798	0.03%
2022/07/26	5	179.60	4	178.88	177.50	1	29,889	0.00%
2022/07/25	13	178.12	24	178.04	181.50	-11	29,826	-0.04%
2022/07/22	7	183.21	10	181.00	180.50	-3	29,766	-0.01%
2022/07/21	7	170.94	10	170.36	179.00	-3	29,265	-0.01%
2022/07/20	4	161.63	8.1	162.19	163.00	-4.1	28,744	-0.01%
2022/07/19	11	155.73	7	156.07	154.00	4	28,522	0.01%
2022/07/18	11	158.64	8	157.81	158.00	3	28,377	0.01%
2022/07/15	10	153.70	5	152.90	152.50	5	28,062	0.02%
2022/07/14	7	150.86	8	149.06	150.00	-1	28,107	0.00%
2022/07/13	3	149.33	1	146.67	146.50	2	27,985	0.01%
2022/07/12	2	151.63	1	150.00	150.00	1	28,075	0.00%
2022/07/11	9	168.83	8	165.00	162.00	1	28,455	0.00%
2022/07/08	21	168.39	14	167.36	165.00	7	28,630	0.02%
2022/07/07	7	163.29	10	164.20	174.00	-3	28,007	-0.01%
2022/07/06	9	165.83	9	166.61	160.50	0	27,834	0.00%
2022/07/05	3	171.50	5	174.40	174.00	-2	27,750	-0.01%
2022/07/04	2	172.00	4	171.13	172.50	-2	27,851	-0.01%
2022/07/01	3	184.67	1	183.50	172.00	2	27,944	0.01%
2022/06/30	3	187.98	1	189.50	191.00	2	27,826	0.01%
2022/06/29	8	191.50	9	193.61	194.50	-1	27,816	0.00%
2022/06/28	7	189.92	5	190.80	190.00	2	27,790	0.01%
2022/06/27	0	0.00	1	198.00	198.00	-1	28,067	0.00%
2022/06/24	10	188.85	10	187.45	187.50	0	28,540	0.00%
2022/06/23	6	189.92	6	187.42	190.00	0	28,676	0.00%
2022/06/22	13	196.49	11	198.41	186.50	2	28,328	0.01%
2022/06/21	16	207.38	16	205.44	207.00	0	28,133	0.00%
2022/06/20	4	207.73	14	206.86	201.50	-10	28,206	-0.04%
2022/06/17	5	210.09	5.1	210.59	209.00	-0.1	28,277	0.00%
2022/06/16	6	233.63	8	222.64	214.50	-2	28,039	-0.01%
2022/06/15	10.2	230.11	10	231.05	228.50	0.2	28,074	0.00%
2022/06/14	8	222.94	9	224.06	225.50	-1	28,220	0.00%
2022/06/13	5	218.80	3	223.67	226.00	2	28,523	0.01%
2022/06/10	12	218.75	10	219.65	225.50	2	29,039	0.01%
2022/06/09	7	222.21	4	223.88	224.00	3	29,291	0.01%
2022/06/08	19	231.03	15	225.27	222.50	4	29,488	0.01%
2022/06/07	3	228.50	3	227.67	228.50	0	30,017	0.00%
2022/06/06	6	227.33	4	229.00	231.50	2	30,785	0.01%
2022/06/02	11.2	230.61	4.6	229.39	226.00	6.6	31,348	0.02%
2022/06/01	7	243.71	7	240.00	238.00	0	31,717	0.00%
2022/05/31	3	238.66	4	237.13	240.50	-1	31,931	0.00%
2022/05/30	4.1	240.89	7	238.14	242.00	-2.9	32,963	-0.01%
2022/05/27	9	240.99	7	238.14	231.00	2	33,710	0.01%
2022/05/26	17.2	252.65	4	242.88	238.50	13.2	34,303	0.04%
2022/05/25	6	252.08	9	252.00	255.00	-3	34,805	-0.01%
2022/05/24	15.3	253.73	7	253.50	250.00	8.3	35,532	0.02%
2022/05/23	6	270.53	7	267.57	257.50	-1	36,322	0.00%
2022/05/20	13.1	270.49	12	269.29	269.50	1.1	36,532	0.00%
2022/05/19	11	264.41	13.1	262.83	269.50	-2.1	36,484	-0.01%
2022/05/18	9	263.72	22.2	264.79	268.00	-13.2	36,532	-0.04%
2022/05/17	26.2	253.10	13	253.15	255.00	13.2	36,520	0.04%
2022/05/16	7.1	264.70	6	269.16	252.50	1.1	37,163	0.00%
2022/05/13	19	260.47	20	261.13	257.00	-1	37,394	0.00%
2022/05/12	19	254.26	20	256.03	254.50	-1	37,471	0.00%
2022/05/11	15	253.70	17	248.94	257.50	-2	37,788	-0.01%
2022/05/10	29	245.03	24	241.50	255.00	5	37,985	0.01%
2022/05/09	28.2	258.06	27	261.46	246.50	1.2	38,497	0.00%
2022/05/06	21	273.52	18	275.56	272.00	3	38,829	0.01%
2022/05/05	14	281.29	26.2	280.29	286.00	-12.2	38,763	-0.03%
2022/05/04	15	265.40	4	265.88	262.50	11	38,558	0.03%
2022/05/03	30	265.08	30	264.58	264.50	0	38,787	0.00%
2022/04/29	14.1	263.05	17	264.21	260.50	-2.9	38,955	-0.01%
2022/04/28	8	256.42	7	258.71	260.00	1	38,880	0.00%
2022/04/27	7	251.00	3	250.83	252.50	4	38,898	0.01%
2022/04/26	14.1	244.66	15	246.57	242.50	-0.9	38,817	0.00%
2022/04/25	5	253.10	4	253.38	248.50	1	39,070	0.00%
2022/04/22	7.1	264.59	17	264.09	267.50	-9.9	39,245	-0.03%
2022/04/21	2	277.25	2	275.50	275.00	0	39,660	0.00%
2022/04/20	14.1	271.89	16	272.47	276.50	-1.9	39,824	0.00%
2022/04/19	15.2	273.85	6	272.33	268.50	9.2	39,943	0.02%
2022/04/18	13.1	267.21	12	265.75	272.50	1.1	40,018	0.00%
2022/04/15	5.1	265.51	14.1	263.40	265.50	-9	40,260	-0.02%
2022/04/14	8	285.93	7	281.87	281.50	1	40,341	0.00%
2022/04/13	14.1	286.40	13	288.15	289.50	1	40,256	0.00%
2022/04/12	7	281.07	8	280.25	281.50	-1	40,177	0.00%
2022/04/11	9	296.39	10	284.53	281.00	-1	39,911	0.00%
2022/04/08	6	299.33	6	299.58	301.50	0	39,727	0.00%
2022/04/07	8.1	307.09	4	297.25	296.00	4.1	39,457	0.01%
2022/04/06	2	316.49	2.1	316.17	317.00	0	39,182	0.00%
2022/04/01	10	305.79	8	302.44	312.00	2	39,128	0.01%
2022/03/31	18	312.88	15.1	310.16	305.50	3	39,374	0.01%
2022/03/30	12	320.90	12.1	319.44	312.50	-0.1	39,541	0.00%
2022/03/29	8	317.00	10.1	318.41	322.50	-2.1	39,675	-0.01%
2022/03/28	3	298.82	4.1	304.99	311.00	-1.1	40,065	0.00%
2022/03/25	1	294.50	3.1	293.53	296.00	-2.1	40,418	-0.01%
2022/03/24	11	287.95	10.1	286.66	287.50	0.9	40,965	0.00%
2022/03/23	20	292.42	20	288.93	284.00	0	42,365	0.00%
2022/03/22	14	285.82	15.2	288.02	282.00	-1.2	42,972	0.00%
2022/03/21	9	276.73	10	278.10	274.50	-1	43,100	0.00%
2022/03/18	10.1	273.59	7	273.21	273.00	3.1	43,130	0.01%
2022/03/17	23	274.83	25	269.38	275.00	-2	42,942	0.00%
2022/03/16	15	261.10	10	258.80	255.00	5	42,428	0.01%
2022/03/15	6.2	272.41	5	267.71	260.50	1.2	42,269	0.00%
2022/03/14	21.1	290.55	18	288.33	286.00	3.1	42,126	0.01%
2022/03/11	17	280.62	19.2	283.13	287.00	-2.2	41,766	-0.01%
2022/03/10	7	284.14	7	284.86	281.00	0	41,630	0.00%
2022/03/09	33.2	282.89	32.1	284.93	275.00	1.1	41,146	0.00%
2022/03/08	30.1	284.61	30.1	285.21	273.50	0	40,380	0.00%
2022/03/07	19.2	286.14	22	283.45	287.50	-2.8	39,594	-0.01%
2022/03/04	31	298.34	31	296.68	288.00	0	39,069	0.00%
2022/03/03	39	315.12	38	316.51	312.00	1	38,732	0.00%
2022/03/02	33	303.94	32.1	299.39	307.00	1	37,914	0.00%
2022/03/01	35	286.17	33.1	286.05	299.50	1.9	37,091	0.01%
2022/02/25	3	266.50	9.1	264.85	272.50	-6.1	36,252	-0.02%
2022/02/24	19	245.16	18	249.36	248.00	1	35,583	0.00%
2022/02/23	31	241.26	34.1	244.15	245.00	-3	34,753	-0.01%
2022/02/22	19	237.53	15.2	237.99	233.50	3.9	33,923	0.01%
2022/02/21	2	235.00	2.1	237.02	239.00	-0.1	33,503	0.00%
2022/02/18	2	232.50	3	235.50	238.50	-1	33,774	0.00%
2022/02/17	11	238.41	10.1	234.16	233.00	1	33,898	0.00%
2022/02/16	27	245.13	26	246.83	243.00	1	33,682	0.00%
2022/02/15	12	237.75	14	239.29	232.00	-2	33,336	-0.01%
2022/02/14	3.2	230.42	0	0.00	231.00	3.2	33,092	0.01%
2022/02/11	5	241.20	8	244.31	244.00	-3	33,159	-0.01%
2022/02/10	20	238.80	19.1	237.82	234.00	0.9	32,875	0.00%
2022/02/09	20	231.83	19	234.42	236.50	1	32,706	0.00%
2022/02/08	11	225.32	18	214.89	224.00	-7	32,424	-0.02%
2022/02/07	4.1	202.24	5	208.10	209.50	-0.9	32,386	0.00%
2022/01/26	3.1	204.65	3	201.50	199.50	0.1	32,810	0.00%
2022/01/25	10	209.40	13	209.08	205.50	-3	33,233	-0.01%
2022/01/24	13	212.42	13	213.88	213.50	0	33,695	0.00%
2022/01/21	13	215.81	13	215.58	216.00	0	34,692	0.00%
2022/01/20	13	216.42	13	215.92	219.00	0	35,430	0.00%
2022/01/19	14	213.07	15	210.57	215.00	-1	36,018	0.00%
2022/01/18	9.1	213.60	8	215.69	209.00	1.1	36,701	0.00%
2022/01/17	14.1	211.68	14.1	210.67	214.50	0	37,392	0.00%
2022/01/14	14	207.04	16.1	210.39	213.00	-2.1	37,851	-0.01%
2022/01/13	16	200.28	16	197.37	200.50	0	38,128	0.00%
2022/01/12	13	198.35	12	200.67	200.50	1	38,678	0.00%
2022/01/11	13.3	200.45	11	201.73	199.00	2.3	39,898	0.01%
2022/01/10	6.1	204.68	2	208.25	207.00	4.1	40,656	0.01%
2022/01/07	14.1	205.56	12	215.88	199.00	2.1	41,496	0.00%
2022/01/06	2	208.00	2	211.00	211.00	0	41,693	0.00%
2022/01/05	10	222.50	11	221.55	218.50	-1	42,783	0.00%
2022/01/04	7	227.99	6	222.67	221.00	1	44,346	0.00%
2022/01/03	5	232.80	5.1	226.92	226.00	0	44,732	0.00%
2021/12/30	8	235.38	6	235.17	239.00	2	44,982	0.00%
2021/12/29	3	237.67	1	238.00	238.00	2	44,942	0.00%
2021/12/28	8	239.56	10	239.25	245.50	-2	45,334	0.00%
2021/12/27	9	248.71	11	242.09	238.50	-2	45,452	0.00%
2021/12/24	18	248.17	19	246.50	249.00	-1	45,182	0.00%
2021/12/23	18.1	246.02	16.1	245.80	243.00	2	45,107	0.00%
2021/12/22	41	242.83	37	240.61	243.00	4	44,945	0.01%
2021/12/21	10	230.50	13	223.42	238.50	-3	44,416	-0.01%
2021/12/20	21	223.57	22	225.59	217.00	-1	43,896	0.00%
2021/12/17	23	222.94	23	222.67	225.50	0	43,928	0.00%
2021/12/16	47	205.74	59	209.02	217.50	-12	42,868	-0.03%
2021/12/15	4	193.00	10.1	195.08	198.00	-6.1	42,239	-0.01%
2021/12/14	7	186.12	5	181.90	180.00	2	42,330	0.00%
2021/12/13	5	191.21	23	193.63	194.00	-18	43,128	-0.04%
2021/12/10	9	187.33	6	188.75	187.50	3	43,465	0.01%
2021/12/09	32	193.95	19	190.55	188.50	13	44,281	0.03%
2021/12/08	5	184.30	20	188.30	194.50	-15	44,790	-0.03%
2021/12/07	5	177.50	4	177.63	177.00	1	44,992	0.00%
2021/12/06	10	179.55	4.2	179.52	178.50	5.8	45,320	0.01%
2021/12/03	9	189.45	10	189.80	190.00	-1	45,555	0.00%
2021/12/01	3	182.00	2	184.75	187.00	1	45,984	0.00%
2021/11/30	2	186.00	1	188.50	186.00	1	46,512	0.00%
2021/11/29	11	176.00	11.2	179.28	183.00	-0.2	47,677	0.00%
2021/11/26	10	177.00	12	178.75	182.00	-2	48,042	0.00%
2021/11/25	7	179.50	9	179.94	176.50	-2	47,917	0.00%
2021/11/24	11	179.09	8	180.06	179.00	3	47,883	0.01%
2021/11/23	1	183.50	2	182.50	184.50	-1	48,613	0.00%
2021/11/22	4.2	189.23	2	189.25	190.00	2.2	48,686	0.00%
2021/11/19	16.3	194.02	10	190.65	190.50	6.3	48,565	0.01%
2021/11/18	10.1	197.90	6	197.17	196.00	4.1	48,409	0.01%
2021/11/17	4	202.75	19.5	203.30	206.00	-15.5	48,307	-0.03%
2021/11/16	17	201.12	11	198.36	193.50	6	47,897	0.01%
2021/11/15	4	195.00	3	197.00	198.50	1	47,378	0.00%
2021/11/12	14	196.04	12	200.96	189.00	2	47,110	0.00%
2021/11/11	5.3	188.80	3	189.67	191.00	2.3	46,520	0.00%
2021/11/10	5	190.90	3	191.33	194.00	2	46,153	0.00%
2021/11/09	2	188.00	3	184.33	181.00	-1	45,662	0.00%
2021/11/08	8	185.25	3	187.00	181.00	5	45,141	0.01%
2021/11/05	18	186.08	17.5	186.93	197.00	0.5	44,724	0.00%
2021/11/04	5	195.50	5	192.60	190.50	0	44,059	0.00%
2021/11/03	49	204.74	41	196.18	193.50	8	43,471	0.02%
2021/11/02	23	209.52	45	204.99	205.50	-22	43,072	-0.05%
2021/11/01	23	210.50	27	212.61	210.00	-4	42,405	-0.01%
2021/10/29	29.2	205.42	25	204.90	201.00	4.2	41,622	0.01%
2021/10/28	11	187.41	8	192.63	196.50	3	40,311	0.01%
2021/10/27	11	169.14	20.1	170.54	179.00	-9.1	39,421	-0.02%
2021/10/26	43.1	173.57	31	176.68	163.00	12.1	38,611	0.03%
2021/10/25	32	170.77	8	171.44	176.00	24	37,727	0.06%
2021/10/22	7	158.29	10	160.65	166.50	-3	36,525	-0.01%
2021/10/21	14	154.14	15.6	154.78	151.50	-1.6	35,522	0.00%
2021/10/20	22	149.18	21	151.00	153.50	1	34,614	0.00%
2021/10/19	15	146.23	16	148.16	147.50	-1	33,683	0.00%
2021/10/18	12	141.17	9	142.06	141.00	3	32,110	0.01%
2021/10/15	16	133.72	19.1	134.72	143.00	-3.1	31,001	-0.01%
2021/10/14	11	131.45	14	131.71	130.00	-3	29,551	-0.01%
2021/10/13	5	134.90	5	134.20	131.50	0	28,779	0.00%
2021/10/12	7.1	131.73	7	131.93	133.00	0.1	27,418	0.00%
2021/10/08	2	122.25	5	128.80	130.00	-3	25,623	-0.01%
2021/10/07	3	114.00	6.5	114.44	118.50	-3.5	25,160	-0.01%
2021/10/06	8	109.56	7	109.00	108.00	1	25,003	0.00%
2021/10/05	11	107.64	11	108.55	112.00	0	25,354	0.00%
2021/10/04	4	110.88	5	109.40	109.00	-1	25,273	0.00%
2021/10/01	3	110.17	3	109.00	107.50	0	25,585	0.00%
2021/09/30	6	114.92	4	114.75	115.00	2	25,583	0.01%
2021/09/29	9.1	116.85	4	113.25	115.00	5.1	25,693	0.02%
2021/09/28	1	116.00	4	118.38	120.50	-3	25,254	-0.01%
2021/09/27	5.4	117.97	10	116.95	114.50	-4.7	24,602	-0.02%
2021/09/24	6.1	119.15	4.4	120.38	118.00	1.7	24,250	0.01%
2021/09/23	10	110.95	14	112.93	115.50	-4	23,388	-0.02%
2021/09/22	7.4	108.84	3	107.83	106.00	4.4	23,034	0.02%
2021/09/17	7	111.86	8	113.00	114.00	-1	22,693	0.00%
2021/09/16	9	115.17	7	115.64	112.50	2	22,132	0.01%
2021/09/15	19	112.66	16	111.56	111.50	3	21,085	0.01%
2021/09/14	6	110.50	12	110.42	115.00	-6	20,608	-0.03%
2021/09/13	8	111.56	8	109.06	109.00	0	19,661	0.00%
2021/09/10	12	103.44	20	106.45	110.50	-8	18,802	-0.04%
2021/09/09	17	99.63	35	99.77	100.50	-18	18,216	-0.10%
2021/09/08	58	98.05	41	96.40	93.40	17	17,894	0.09%
2021/09/07	30	100.28	23	99.37	98.30	7	17,543	0.04%
2021/09/06	9	110.89	12	111.63	109.00	-3	17,535	-0.02%
2021/09/03	26	110.63	27	110.91	110.00	-1	17,809	-0.01%
2021/09/02	31.5	110.63	38.1	110.74	109.00	-6.5	17,265	-0.04%
2021/09/01	27	104.64	37.1	105.64	109.00	-10.1	15,914	-0.06%
2021/08/31	9	99.33	7	100.44	99.20	2	15,298	0.01%
2021/08/30	12	103.50	7	103.43	103.00	5	15,046	0.03%
2021/08/27	44.1	106.02	26.2	105.67	103.50	17.9	15,000	0.12%
2021/08/26	5.1	102.63	4	103.88	104.00	1.1	14,197	0.01%
2021/08/25	0	0.00	3	95.70	94.80	-3	14,015	-0.02%
2021/08/24	1	98.00	0	0.00	94.30	1	14,283	0.01%
2021/08/23	0	96.30	0	0.00	94.40	0	14,264	0.00%
2021/08/20	3	90.60	0	0.00	90.90	3	14,185	0.02%
2021/08/19	0	0.00	1	87.80	86.20	-1	14,118	-0.01%
2021/08/18	2	87.70	2	88.05	89.80	0	14,353	0.00%
2021/08/16	1	92.10	6	89.72	92.40	-5	14,540	-0.03%
2021/08/12	1.2	97.06	0	0.00	95.40	1.2	14,571	0.01%
2021/08/11	2	98.70	4	97.50	97.10	-2	14,663	-0.01%
2021/08/10	1	98.50	3	98.97	97.30	-2	14,664	-0.01%
2021/08/09	0	0.00	1	98.30	98.80	-1	14,657	-0.01%
2021/08/06	9	98.80	4	99.03	99.30	5	14,668	0.03%
2021/08/05	7	106.50	1	109.50	106.00	6	14,479	0.04%
2021/08/04	1	108.50	1	108.50	108.50	0	14,651	0.00%
2021/08/03	1	113.00	3	113.17	114.50	-2	14,710	-0.01%
2021/07/30	3	115.50	9	111.89	112.50	-6	14,891	-0.04%
2021/07/29	5	108.50	5	107.80	108.00	0	14,903	0.00%
2021/07/28	6	106.67	1	105.00	105.00	5	15,093	0.03%
2021/07/27	1	120.00	0	0.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	1	116.00	121.50	-1	16,255	-0.01%
2021/07/23	1	115.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	2	117.75	118.50	-2	18,178	-0.01%
2021/07/20	4	110.63	4	115.88	111.50	0	18,661	0.00%
2021/07/19	0	0.00	3	112.67	118.00	-3	18,678	-0.02%
2021/07/16	2	110.00	0	0.00	109.00	2	18,767	0.01%
2021/07/14	4	112.63	3	112.50	114.00	1	18,999	0.01%
2021/07/13	16	114.75	16	114.00	111.00	0	18,915	0.00%
2021/07/12	20	111.88	17	112.62	110.50	3	18,689	0.02%
2021/07/09	4	103.25	16	105.08	106.50	-12	18,206	-0.07%
2021/07/08	18	95.98	17	96.90	97.10	1	18,020	0.01%
2021/07/07	19	90.09	20	90.34	91.80	-1	17,495	-0.01%
2021/07/06	17	83.96	15.2	83.13	83.50	1.8	17,327	0.01%
2021/07/05	0	0.00	6	85.40	85.40	-6	17,067	-0.04%
2021/07/02	1	75.60	5	75.86	77.70	-4	16,992	-0.02%
2021/07/01	5	74.76	0	0.00	74.00	5	17,167	0.03%
2021/06/30	0	0.00	2	75.40	76.10	-2	17,153	-0.01%
2021/06/29	2	76.60	0	0.00	75.50	2	17,130	0.01%
2021/06/28	0.1	75.70	7	75.74	76.30	-6.9	16,934	-0.04%
2021/06/25	0	0.00	6	77.08	75.60	-6	16,899	-0.04%
2021/06/24	10	77.52	13	77.04	76.70	-3	16,852	-0.02%
2021/06/23	2	76.40	1	78.30	76.70	1	16,816	0.01%
2021/06/22	5	75.32	4	75.63	74.80	1	16,677	0.01%
2021/06/21	5	76.06	4	75.85	75.20	1	16,606	0.01%
2021/06/18	5	77.12	1	77.60	76.30	4	16,489	0.02%
2021/06/17	7	77.03	6	77.18	77.60	1	16,286	0.01%
2021/06/16	1	77.00	2	77.35	75.10	-1	16,105	-0.01%
2021/06/15	19	77.44	12	78.24	78.10	7	15,932	0.04%
2021/06/11	4.1	76.72	7.6	77.37	78.10	-3.5	15,368	-0.02%
2021/06/10	1	72.20	2	71.70	71.00	-1	14,589	-0.01%
2021/06/09	3	70.53	1	70.30	69.80	2	14,417	0.01%
2021/06/08	0	0.00	12	71.07	71.40	-12	14,302	-0.08%
2021/06/04	10.1	70.89	1	69.40	69.10	9.1	14,091	0.06%
2021/06/03	2	70.65	2	71.20	70.80	0	13,914	0.00%
2021/06/02	1	68.60	0	0.00	69.00	1	13,719	0.01%
2021/06/01	5	70.26	8	69.05	69.40	-3	13,598	-0.02%
2021/05/31	3	68.67	5	68.36	68.40	-2	13,283	-0.02%
2021/05/28	9	67.88	8	67.94	67.50	1	13,129	0.01%
2021/05/27	8	65.73	6	65.80	65.60	2	13,009	0.02%
2021/05/26	25	67.43	25	65.90	66.30	0	12,918	0.00%
2021/05/25	8	64.88	8	66.00	67.50	0	12,631	0.00%
2021/05/21	1	60.50	2	60.90	59.80	-1	12,295	-0.01%
2021/05/20	4	59.95	3	59.57	58.80	1	12,298	0.01%
2021/05/19	3	59.03	3	58.90	58.20	0	12,244	0.00%
2021/05/18	3	56.50	6	58.15	58.50	-3	12,109	-0.02%
2021/05/17	2	55.20	2	53.60	53.20	0	12,039	0.00%
2021/05/14	1	61.30	5	58.22	57.60	-4	11,963	-0.03%
2021/05/12	5	61.10	0	0.00	59.40	5	11,728	0.04%
2021/05/11	2	63.95	17	63.84	63.30	-15	11,444	-0.13%
2021/05/10	0	0.00	1	67.70	66.90	-1	11,262	-0.01%
2021/05/07	6	69.47	10	69.38	68.00	-4	11,214	-0.04%
2021/05/06	3	67.07	12	67.19	67.00	-9	11,047	-0.08%
2021/05/05	23	67.91	11	68.34	66.50	12	10,896	0.11%
2021/05/04	17	67.25	24	67.24	73.80	-7	10,606	-0.07%
2021/05/03	3	71.43	5	71.22	69.80	-2	10,416	-0.02%
2021/04/29	60.5	72.04	55	73.11	74.50	5.5	10,415	0.05%
2021/04/28	63	65.35	54	66.72	67.80	9	9,319	0.10%
2021/04/27	1	61.00	0	0.00	61.70	1	8,510	0.01%
2021/04/26	1	61.40	3	61.70	62.60	-2	8,303	-0.02%
2021/04/23	11	57.99	0	0.00	58.80	11	7,967	0.14%
2021/04/22	2	57.20	4	59.15	56.50	-2	8,021	-0.02%
2021/04/21	4	59.15	1	59.80	58.70	3	7,949	0.04%
2021/04/20	4	60.40	0	0.00	61.00	4	7,961	0.05%
2021/04/19	0	0.00	1	59.60	59.00	-1	7,977	-0.01%
2021/04/16	0	0.00	5	58.72	59.50	-5	7,882	-0.06%
2021/04/15	5	57.96	3	57.07	59.30	2	7,719	0.03%
2021/04/14	2	59.35	7	59.37	56.40	-5	7,561	-0.07%
2021/04/13	6	59.80	9	56.63	57.90	-3	7,244	-0.04%
2021/04/12	3	59.70	4	57.78	56.90	-1	6,962	-0.01%
2021/04/09	5	57.92	4	59.23	57.50	1	6,837	0.01%
2021/04/08	1	57.40	1	56.20	57.20	0	6,536	0.00%
2021/04/07	8	55.30	17	55.40	57.40	-9	6,373	-0.14%
2021/04/06	8	53.58	0	0.00	53.40	8	6,225	0.13%
2021/04/01	1	53.00	0	0.00	53.00	1	6,271	0.02%
2021/03/26	0	0.00	5	52.00	52.10	-5	6,383	-0.08%
2021/03/22	1	50.50	20	51.40	51.40	-19	6,455	-0.29%
2021/03/19	5	50.60	0	0.00	51.00	5	6,639	0.08%
2021/03/11	0	0.00	1	51.10	51.00	-1	7,576	-0.01%
2021/03/02	0	0.00	5	53.38	52.10	-5	8,061	-0.06%
2021/02/26	6	53.40	0	0.00	53.00	6	8,057	0.07%
2021/02/22	0	0.00	5	57.50	57.30	-5	8,151	-0.06%
2021/02/19	5	53.60	2	54.90	55.90	3	8,006	0.04%
2021/02/17	1	53.10	8	53.43	53.20	-7	7,932	-0.09%
2021/02/04	1	52.60	1	52.90	52.20	0	7,859	0.00%
2021/02/03	9	52.83	2	53.60	53.30	7	7,823	0.09%
2021/02/02	0	0.00	2	52.30	52.90	-2	7,771	-0.03%
2021/02/01	2	51.70	0	0.00	51.40	2	7,737	0.03%
2021/01/29	1	54.30	2	53.60	52.20	-1	7,685	-0.01%
2021/01/27	2	52.50	1	52.60	52.50	1	7,391	0.01%
2021/01/26	1	52.90	0	0.00	51.10	1	7,215	0.01%
2021/01/25	6	57.03	7	55.87	54.10	-1	7,011	-0.01%
2021/01/22	26	55.01	28	55.32	57.90	-2	6,417	-0.03%
2021/01/21	0	0.00	1	53.10	52.70	-1	5,889	-0.02%
2021/01/20	1	51.60	3	51.70	51.00	-2	5,790	-0.03%
2021/01/19	0	0.00	1	54.00	53.00	-1	5,727	-0.02%
2021/01/15	0	0.00	1	54.20	53.40	-1	5,758	-0.02%
2021/01/14	1	53.40	2	54.00	54.00	-1	5,626	-0.02%
2021/01/13	0	0.00	15	53.30	54.00	-15	5,539	-0.27%
2021/01/08	3	49.67	1	48.75	48.75	2	5,169	0.04%
2021/01/07	2	49.70	0	0.00	49.75	2	5,113	0.04%
2021/01/06	0	0.00	1	49.05	49.30	-1	5,073	-0.02%
2020/12/30	0	51.60	0	0.00	51.50	0	4,777	0.00%
2020/12/29	10	52.70	10	51.51	51.90	0	4,740	0.00%
2020/12/24	1	51.30	0	0.00	51.00	1	4,432	0.02%
2020/12/22	2	50.80	1	51.00	49.65	1	4,331	0.02%
2020/12/17	0	0.00	1	49.80	49.80	-1	4,147	-0.02%
2020/12/15	15	51.92	0	0.00	50.40	15	4,083	0.37%
2020/12/14	1	48.60	0	0.00	50.50	1	3,880	0.03%
2020/12/11	11	51.90	11	50.59	49.50	0	3,852	0.00%
2020/12/10	0	0.00	5	51.18	50.70	-5	3,835	-0.13%
2020/12/09	2	51.40	1	51.70	51.70	1	3,743	0.03%
2020/12/08	0	0.00	6	52.75	52.70	-6	3,599	-0.17%
2020/12/07	9	55.58	19	54.14	55.40	-10	3,438	-0.29%
2020/12/04	0	0.00	10	52.55	53.40	-10	2,870	-0.35%
2020/12/03	1	49.10	0	0.00	48.55	1	2,374	0.04%
2020/12/02	0	0.00	2	48.48	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	11	47.83	47.95	-11	2,292	-0.48%
2020/11/27	0	0.00	1	47.20	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	3	46.20	46.60	-3	2,249	-0.13%
2020/11/25	1	46.85	1	46.75	46.05	0	2,250	0.00%
2020/11/24	3	47.35	13	47.32	47.00	-10	2,210	-0.45%
2020/11/23	6	47.43	32	47.20	47.65	-26	2,171	-1.20%
2020/11/20	25	45.54	11	46.09	46.05	14	2,028	0.69%
2020/11/19	46	45.89	15	46.18	45.35	31	1,985	1.56%
2020/11/18	0	0.00	5	45.50	45.50	-5	1,872	-0.27%
2020/11/17	0	0.00	54	45.38	45.35	-54	1,872	-2.88%
2020/11/13	0	0.00	2	44.33	44.35	-2	1,879	-0.11%
2020/11/12	3	44.00	11	44.00	43.80	-8	1,883	-0.42%
2020/11/11	0	0.00	1	43.70	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	10	43.80	43.85	-10	1,890	-0.53%
2020/11/06	0	0.00	14	42.76	42.50	-14	1,872	-0.75%
2020/11/03	0	0.00	20	41.55	41.25	-20	1,959	-1.02%
2020/11/02	24	40.85	0	0.00	40.80	24	2,007	1.20%
2020/10/29	2	41.85	1	42.00	42.00	1	2,087	0.05%
2020/10/28	3	43.10	0	0.00	42.80	3	2,080	0.14%
2020/10/26	3	43.20	1	43.10	43.35	2	2,166	0.09%
2020/10/23	3	43.48	0	0.00	44.10	3	2,143	0.14%
2020/10/21	2	43.05	0	0.00	43.05	2	2,425	0.08%
2020/10/19	0	0.00	5	43.71	44.15	-5	2,701	-0.19%
2020/10/16	25	42.52	0	0.00	42.25	25	2,745	0.91%
2020/10/13	1	43.10	0	0.00	43.25	1	2,988	0.03%
2020/10/08	50	45.10	0	0.00	44.20	50	3,078	1.62%
2020/09/29	1	43.40	3	44.33	43.35	-2	3,702	-0.05%
2020/09/28	3	42.38	0	0.00	44.05	3	3,909	0.08%
2020/09/25	0	0.00	2	43.15	42.00	-2	4,182	-0.05%
2020/09/23	1	44.90	1	44.60	44.65	0	5,018	0.00%
2020/09/17	0	0.00	3	45.30	45.40	-3	6,221	-0.05%
2020/09/15	3	45.90	3	45.83	45.40	0	6,368	0.00%
2020/09/14	0	0.00	2	43.15	44.00	-2	6,492	-0.03%
2020/09/11	0	0.00	2	43.05	42.90	-2	6,519	-0.03%
2020/09/10	2	43.35	0	0.00	43.35	2	6,535	0.03%
2020/09/01	1	45.00	0	0.00	44.95	1	6,706	0.01%
2020/08/21	0	0.00	2	43.25	43.50	-2	6,903	-0.03%
2020/08/20	2	42.15	0	0.00	42.40	2	6,915	0.03%
2020/08/18	20	46.65	0	0.00	46.30	20	6,847	0.29%
2020/08/17	10	46.70	0	0.00	47.00	10	6,914	0.14%
2020/08/13	3	46.60	12	46.88	46.25	-9	6,979	-0.13%
2020/08/11	0	0.00	4	47.75	47.30	-4	6,969	-0.06%
2020/08/10	2	48.33	1	48.45	47.25	1	6,966	0.01%
2020/08/06	7	47.99	0	0.00	47.70	7	6,923	0.10%
2020/08/05	0	0.00	2	48.40	48.60	-2	6,887	-0.03%
2020/08/04	0	0.00	2	47.80	47.80	-2	6,835	-0.03%
2020/07/30	2	47.75	0	0.00	47.80	2	6,752	0.03%
2020/07/29	4	46.63	0	0.00	46.95	4	6,725	0.06%
2020/07/28	13	47.34	0	0.00	46.20	13	6,658	0.20%
2020/07/27	5	49.30	0	0.00	49.15	5	6,524	0.08%
2020/07/24	1	53.70	1	54.60	52.10	0	6,354	0.00%
2020/07/23	1	52.90	3	53.03	52.90	-2	6,085	-0.03%
2020/07/22	6	52.40	10	51.88	52.50	-4	6,034	-0.07%
2020/07/21	4	51.95	0	0.00	53.00	4	6,100	0.07%
2020/07/20	1	50.20	0	0.00	50.80	1	6,105	0.02%
2020/07/16	1	50.30	3	50.20	50.10	-2	6,051	-0.03%
2020/07/15	1	51.30	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	2	51.10	51.00	-2	6,004	-0.03%
2020/07/13	3	50.77	0	0.00	51.60	3	5,971	0.05%
2020/07/10	6	50.92	1	50.10	50.80	5	5,933	0.08%
2020/07/09	3	52.37	2	53.55	52.60	1	5,837	0.02%
2020/07/08	13	52.99	4	53.35	54.00	9	5,663	0.16%
2020/07/07	2	51.50	2	52.20	51.50	0	5,429	0.00%
2020/07/06	2	54.75	3	54.57	54.00	-1	5,261	-0.02%
2020/07/03	4	52.98	16	53.99	52.80	-12	5,033	-0.24%
2020/07/02	3	50.57	3	50.43	51.30	0	4,544	0.00%
2020/07/01	1	46.35	0	0.00	47.75	1	4,233	0.02%
2020/06/30	8	46.97	4	47.90	46.40	4	4,065	0.10%
2020/06/29	4	46.63	13	46.28	46.50	-9	3,795	-0.24%
2020/06/24	11	44.93	44	45.62	44.80	-33	3,484	-0.95%
2020/06/23	41	43.48	0	0.00	43.35	41	3,083	1.33%
2020/06/22	1	43.05	4	43.00	42.70	-3	2,987	-0.10%
2020/06/19	0	0.00	2	42.35	41.00	-2	2,984	-0.07%
2020/06/12	7	41.20	0	0.00	41.65	7	2,889	0.24%
2020/06/11	3	43.37	0	0.00	42.80	3	2,908	0.10%
2020/06/09	4	44.33	0	0.00	44.35	4	2,993	0.13%
2020/06/08	4	44.98	0	0.00	44.90	4	3,017	0.13%
2020/06/03	0	0.00	2	44.30	45.05	-2	3,010	-0.07%
2020/06/01	2	44.75	0	0.00	45.10	2	2,948	0.07%
2020/05/27	1	43.90	3	44.05	43.85	-2	2,902	-0.07%
2020/05/26	0	0.00	1	43.90	43.20	-1	2,910	-0.03%
2020/05/22	0	0.00	4	44.49	43.60	-4	2,934	-0.14%
2020/05/21	2	43.93	0	0.00	43.95	2	2,875	0.07%
2020/05/20	1	42.05	0	0.00	42.30	1	2,828	0.04%
2020/05/14	0	0.00	1	42.50	42.10	-1	2,851	-0.04%
2020/05/13	0	0.00	2	43.80	43.70	-2	2,869	-0.07%
2020/05/12	4	42.85	10	42.20	42.40	-6	2,915	-0.21%
2020/05/11	1	43.55	0	0.00	43.35	1	2,927	0.03%
2020/05/08	0	0.00	2	43.50	43.05	-2	2,945	-0.07%
2020/05/06	0	0.00	4	42.74	42.60	-4	2,932	-0.14%
2020/05/04	1	42.55	0	0.00	42.60	1	2,988	0.03%
2020/04/28	4	42.50	1	43.05	42.95	3	3,127	0.10%
2020/04/27	1	43.10	0	0.00	42.80	1	3,171	0.03%
2020/04/24	3	42.65	1.2	42.28	42.55	1.8	3,160	0.06%
2020/04/23	13	43.73	1	44.10	45.30	12	3,036	0.40%
2020/04/10	0	0.00	0.8	40.10	40.05	-0.8	3,518	-0.02%
2020/04/09	2	41.13	2	40.58	40.35	0	3,753	0.00%
2020/04/08	12	39.64	14	40.78	41.20	-2	3,905	-0.05%
2020/04/07	0	0.00	3	38.75	38.80	-3	3,875	-0.08%
2020/04/06	6	37.33	15	37.27	37.45	-9	3,842	-0.23%
2020/03/25	0	0.00	20	36.30	36.40	-20	3,837	-0.52%
2020/03/20	0	0.00	30	31.90	32.05	-30	3,796	-0.79%
2020/03/18	31	33.19	0	0.00	32.35	31	3,768	0.82%
2020/03/17	0	33.25	0	0.00	32.95	0	3,806	0.00%
2020/03/13	20	34.55	0	0.00	34.55	20	3,676	0.54%
2020/03/05	1	45.60	0	0.00	45.90	1	3,598	0.03%
2020/03/02	0	0.00	20	45.45	45.00	-20	3,613	-0.55%
2020/02/27	0	0.00	1	45.70	44.05	-1	3,588	-0.03%
2020/02/25	1	45.60	0	0.00	46.10	1	3,569	0.03%
2020/02/24	3	46.55	0	0.00	46.80	3	3,538	0.08%
2020/02/17	0	0.00	1	48.65	48.45	-1	3,503	-0.03%
2020/02/13	0	0.00	1	49.95	50.00	-1	3,453	-0.03%
2020/02/12	2	49.00	0	0.00	49.25	2	3,412	0.06%
2020/02/11	0	0.00	2	47.90	48.05	-2	3,445	-0.06%
2020/02/10	0	0.00	1	46.70	46.65	-1	3,439	-0.03%
2020/02/05	1	48.05	2	48.10	47.00	-1	3,439	-0.03%
2020/02/04	1	47.85	0	0.00	48.00	1	3,428	0.03%
2020/01/31	11	50.04	0	0.00	49.45	11	3,488	0.32%
2020/01/30	6	53.13	5	52.20	52.10	1	3,523	0.03%
2020/01/20	1	58.40	1	57.80	57.80	0	3,613	0.00%
2020/01/16	2	59.40	7	59.56	59.10	-5	3,717	-0.13%
2020/01/15	1	59.20	3	59.27	58.90	-2	3,685	-0.05%
2020/01/14	5	59.86	16	59.41	59.40	-11	3,670	-0.30%
2020/01/10	0	0.00	3	58.40	58.60	-3	3,536	-0.08%
2020/01/09	3	57.57	4	57.45	58.30	-1	3,463	-0.03%
2020/01/08	1	56.40	1	56.70	55.70	0	3,326	0.00%
2020/01/07	6	56.07	6	57.00	56.10	0	3,239	0.00%
2020/01/06	3	57.10	0	0.00	56.60	3	3,189	0.09%
2020/01/03	4	60.18	5	60.46	59.00	-1	3,236	-0.03%
2020/01/02	17	58.82	15	59.68	59.20	2	3,036	0.07%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.80	0	0.00	56.60	1	3,005	0.03%
2019/12/25	0	0.00	10	56.00	56.50	-10	3,056	-0.33%
2019/12/24	10	55.30	0	0.00	55.20	10	3,088	0.32%
2019/12/20	1	57.20	2	56.65	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	5	56.60	56.70	-5	3,245	-0.15%
2019/12/17	1	56.10	1	56.50	56.70	0	3,756	0.00%
2019/12/16	0	0.00	10	56.30	56.20	-10	4,080	-0.25%
2019/12/13	10	54.70	2	54.90	55.10	8	4,112	0.19%
2019/12/12	1	56.00	4	55.73	55.80	-3	4,110	-0.07%
2019/12/11	2	55.00	1	54.70	55.00	1	4,047	0.02%
2019/12/05	0	0.00	1	54.10	54.20	-1	4,223	-0.02%
2019/12/03	1	52.80	0	0.00	53.20	1	4,334	0.02%
2019/12/02	4	54.30	5	55.18	53.60	-1	4,322	-0.02%
2019/11/27	3	56.33	0	0.00	56.10	3	4,348	0.07%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/21	2	55.30	0	0.00	55.10	2	4,518	0.04%
2019/11/20	1	55.40	0	0.00	55.50	1	4,564	0.02%
2019/11/19	0	0.00	2	55.50	55.10	-2	4,634	-0.04%
2019/11/18	1	56.00	1	55.20	55.20	0	4,737	0.00%
2019/11/15	2	55.20	1	55.50	55.10	1	4,998	0.02%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/07	25	57.84	0	0.00	57.40	25	5,381	0.46%
2019/11/05	0	0.00	10	58.70	58.70	-10	5,471	-0.18%
2019/10/31	13	58.03	0	0.00	58.00	13	5,631	0.23%
2019/10/30	2	61.10	2	60.20	59.50	0	5,631	0.00%
2019/10/29	2	58.90	3	59.93	60.00	-1	5,586	-0.02%
2019/10/28	1	60.80	3	60.10	60.60	-2	5,596	-0.04%
2019/10/25	2	58.30	4	59.00	58.50	-2	5,523	-0.04%
2019/10/24	1	58.80	13	58.89	59.00	-12	5,619	-0.21%
2019/10/23	2	56.90	0	0.00	56.80	2	5,903	0.03%
2019/10/22	3	56.63	0	0.00	56.70	3	6,112	0.05%
2019/10/18	0	0.00	1	56.40	55.60	-1	6,120	-0.02%
2019/10/17	1	55.90	0	0.00	56.20	1	6,114	0.02%
2019/10/16	1	55.50	1	56.20	55.20	0	6,171	0.00%
2019/10/15	1	55.90	0	0.00	55.70	1	6,166	0.02%
2019/10/09	17	56.61	7	56.56	55.20	10	6,182	0.16%
2019/10/08	0	0.00	1	58.00	58.10	-1	6,080	-0.02%
2019/10/04	1	59.30	10	58.50	58.20	-9	6,210	-0.14%
2019/10/03	10	57.40	3	57.80	57.50	7	6,118	0.11%
2019/10/02	1	58.60	0	0.00	58.50	1	6,113	0.02%
2019/10/01	2	58.90	0	0.00	58.30	2	6,158	0.03%
2019/09/27	0	0.00	1	58.90	57.80	-1	6,240	-0.02%
2019/09/24	3	59.90	0	0.00	59.20	3	6,395	0.05%
2019/09/23	3	61.30	1	61.50	61.30	2	6,301	0.03%
2019/09/20	8	63.24	7	63.07	60.80	1	6,224	0.02%
2019/09/19	2	60.85	2	60.85	61.60	0	5,795	0.00%
2019/09/11	0	0.00	2	58.90	58.70	-2	5,630	-0.04%
2019/09/10	0	0.00	2	58.30	58.00	-2	5,584	-0.04%
2019/09/09	1	58.00	1	58.10	58.00	0	5,544	0.00%
2019/09/06	11	58.86	0	0.00	59.00	11	5,454	0.20%
2019/09/04	2	57.10	0	0.00	57.10	2	5,354	0.04%
2019/09/03	0	0.00	1	57.00	56.50	-1	5,439	-0.02%
2019/09/02	6	57.20	0	0.00	57.40	6	5,441	0.11%
2019/08/30	5	57.30	0	0.00	56.80	5	5,419	0.09%
2019/08/28	0	0.00	1	55.50	55.50	-1	5,235	-0.02%
2019/08/26	2	54.60	0	0.00	53.90	2	5,174	0.04%
2019/08/20	10	59.42	21	58.96	58.10	-11	4,947	-0.22%
2019/08/19	0	0.00	6	56.00	56.10	-6	4,697	-0.13%
2019/08/16	4	54.70	0	0.00	54.10	4	4,616	0.09%
2019/08/15	0	0.00	13	52.70	52.80	-13	4,413	-0.29%
2019/08/14	2	53.10	4	52.40	52.40	-2	4,405	-0.05%
2019/08/13	4	53.90	2	53.40	53.50	2	4,355	0.05%
2019/08/12	2	56.10	3	56.13	55.30	-1	4,337	-0.02%
2019/08/08	11	55.22	0	0.00	55.70	11	4,286	0.26%
2019/08/06	4	54.70	9	55.26	55.00	-5	4,193	-0.12%
2019/08/05	0	0.00	1	56.60	56.60	-1	4,101	-0.02%
2019/08/01	2	62.35	2	61.75	61.30	0	4,025	0.00%
2019/07/31	1	62.00	1	61.40	62.90	0	3,997	0.00%
2019/07/30	13	62.51	2	60.40	60.40	11	3,974	0.28%
2019/07/26	4	62.78	10	62.99	63.50	-6	3,813	-0.16%
2019/07/25	8	63.68	4	62.88	61.50	4	3,734	0.11%
2019/07/24	5	58.52	3	58.70	60.70	2	3,387	0.06%
2019/07/22	1	54.50	1	54.70	56.10	0	3,287	0.00%
2019/07/19	3	54.13	1	54.20	54.00	2	3,404	0.06%
2019/07/18	2	54.00	0	0.00	53.20	2	3,432	0.06%
2019/07/11	1	58.10	1	56.90	56.80	0	3,642	0.00%
2019/07/09	0	0.00	13	53.55	54.00	-13	3,451	-0.38%
2019/07/08	4	52.80	0	0.00	52.20	4	3,411	0.12%
2019/07/05	2	54.00	2	53.30	54.50	0	3,418	0.00%
2019/07/04	4	53.38	2	53.90	53.70	2	3,400	0.06%
2019/07/03	3	52.97	7	51.93	51.10	-4	3,368	-0.12%
2019/07/02	2	50.55	3	51.30	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	11	50.50	50.70	-11	3,203	-0.34%
2019/06/26	1	48.30	1	48.30	48.45	0	3,205	0.00%
2019/06/25	2	50.18	6	50.16	48.35	-4	3,182	-0.13%
2019/06/24	4	49.75	8	48.95	49.75	-4	3,017	-0.13%
2019/06/21	0	0.00	1	49.10	47.35	-1	2,962	-0.03%
2019/06/20	3	48.20	0	0.00	48.40	3	2,927	0.10%
2019/06/12	0	0.00	4	47.70	48.00	-4	3,022	-0.13%
2019/06/11	5	46.34	4	47.81	48.55	1	3,006	0.03%
2019/06/10	2	45.33	5	45.24	44.70	-3	2,927	-0.10%
2019/06/06	0	0.00	1	43.90	43.90	-1	2,902	-0.03%
2019/06/05	1	44.50	0	0.00	44.00	1	2,917	0.03%
2019/06/04	1	44.60	2	44.18	43.70	-1	2,933	-0.03%
2019/06/03	1	44.30	1	44.30	44.45	0	2,948	0.00%
2019/05/31	0	0.00	1	43.95	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	3	44.33	44.20	-3	2,979	-0.10%
2019/05/29	2	42.65	4	43.33	43.50	-2	3,005	-0.07%
2019/05/28	2	42.13	3	42.50	42.80	-1	3,041	-0.03%
2019/05/23	5	42.72	0	0.00	42.35	5	3,106	0.16%
2019/05/22	2	43.65	2	43.80	44.15	0	3,132	0.00%
2019/05/21	2	43.00	1	43.10	43.15	1	3,483	0.03%
2019/05/20	1	45.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	5	44.83	0	0.00	44.35	5	3,633	0.14%
2019/05/16	4	46.65	1	46.50	45.45	3	3,627	0.08%
2019/05/15	0	0.00	2	46.25	46.65	-2	3,650	-0.05%
2019/05/14	3	45.03	0	0.00	45.50	3	3,673	0.08%
2019/05/13	10	45.90	0	0.00	45.85	10	3,687	0.27%
2019/05/09	1	47.75	1	48.70	46.65	0	3,687	0.00%
2019/05/08	0	0.00	2	49.10	48.60	-2	3,657	-0.05%
2019/05/06	0	0.00	1	49.85	49.95	-1	3,669	-0.03%
2019/05/03	10	50.60	1	50.70	51.40	9	3,649	0.25%
2019/04/29	2	49.90	1	49.90	49.55	1	3,696	0.03%
2019/04/26	2	50.05	2	50.35	50.50	0	3,621	0.00%
2019/04/25	4	50.15	3	50.57	50.60	1	3,583	0.03%
2019/04/24	1	49.15	0	0.00	48.60	1	3,463	0.03%
2019/04/23	2	47.90	1	47.90	47.85	1	3,476	0.03%
2019/04/22	1	49.70	0	0.00	49.05	1	3,485	0.03%
2019/04/19	4	49.64	0	0.00	49.80	4	3,458	0.12%
2019/04/18	3	48.47	3	48.58	47.75	0	3,312	0.00%
2019/04/17	0	0.00	12	47.31	47.15	-12	3,229	-0.37%
2019/04/15	0	0.00	2	47.15	47.15	-2	3,240	-0.06%
2019/04/12	12	45.99	0	0.00	45.80	12	3,260	0.37%
2019/04/10	0	0.00	2	47.70	47.40	-2	3,284	-0.06%
2019/04/09	4	47.40	19	47.31	46.70	-15	3,271	-0.46%
2019/04/08	5	45.90	2	46.15	45.85	3	3,231	0.09%
2019/04/03	1	45.75	0	0.00	45.60	1	3,397	0.03%
2019/04/02	2	44.75	0	0.00	45.80	2	3,448	0.06%
2019/03/27	5	44.10	0	0.00	44.00	5	3,437	0.15%
2019/03/22	0	0.00	1	45.95	45.80	-1	3,436	-0.03%
2019/03/21	1	45.35	0	0.00	45.80	1	3,419	0.03%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/08	0	0.00	1	43.55	43.80	-1	3,525	-0.03%
2019/03/07	0	0.00	2	44.20	43.90	-2	3,573	-0.06%
2019/03/06	11	44.30	0	0.00	44.20	11	3,639	0.30%
2019/02/27	1	45.95	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	49.85	1	48.20	48.00	0	3,834	0.00%
2019/02/21	2	47.80	1	47.60	48.65	1	4,044	0.02%
2019/02/20	19	50.99	21	50.78	48.30	-2	4,041	-0.05%
2019/02/19	1	47.55	9	47.92	48.85	-8	3,713	-0.22%
2019/02/18	0	0.00	1	43.90	44.45	-1	3,564	-0.03%
2019/02/15	3	43.35	0	0.00	43.30	3	3,522	0.09%
2019/02/14	1	44.20	0	0.00	43.70	1	3,512	0.03%
2019/02/12	3	43.78	1	44.00	43.35	2	3,456	0.06%
2019/02/11	1	43.70	1	43.55	43.70	0	3,445	0.00%
2019/01/30	1	43.00	6	43.13	43.00	-5	3,451	-0.14%
2019/01/29	2	43.53	1	43.35	43.35	1	3,481	0.03%
2019/01/28	8	44.69	1	44.40	44.40	7	3,505	0.20%
2019/01/25	0	0.00	5	44.10	44.10	-5	3,574	-0.14%
2019/01/24	0	0.00	2	43.65	43.65	-2	3,590	-0.06%
2019/01/23	7	43.74	0	0.00	43.15	7	3,634	0.19%
2019/01/21	20	43.90	27	43.92	44.50	-7	3,757	-0.19%
2019/01/18	2	42.35	0	0.00	42.20	2	3,761	0.05%
2019/01/16	0	0.00	1	43.40	43.00	-1	3,925	-0.03%
2019/01/15	2	43.23	2	42.95	43.20	0	3,927	0.00%
2019/01/14	5	42.40	1	43.25	43.30	4	3,847	0.10%
2019/01/11	2	42.53	0	0.00	41.75	2	3,839	0.05%
2019/01/09	0	0.00	2	41.83	42.00	-2	3,830	-0.05%
2018/12/26	4	43.86	3	45.50	41.00	1	4,045	0.02%
2018/12/25	0	0.00	2	42.20	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	5	40.34	41.20	-5	3,875	-0.13%
2018/12/21	3	39.43	0	0.00	39.10	3	3,897	0.08%
2018/12/20	0	0.00	6	39.53	40.30	-6	3,893	-0.15%
2018/12/19	1	40.15	0	0.00	40.15	1	3,897	0.03%
2018/12/18	2	40.30	0	0.00	40.30	2	3,914	0.05%
2018/12/17	5	41.30	4	41.60	41.45	1	4,058	0.02%
2018/12/13	4	40.90	0	0.00	40.60	4	4,160	0.10%
2018/12/07	1	40.45	0	0.00	39.90	1	4,211	0.02%
2018/12/04	2	42.25	2	42.10	41.80	0	4,542	0.00%
2018/12/03	0	0.00	1	42.40	42.00	-1	4,711	-0.02%
2018/11/30	2	41.18	1	40.75	40.90	1	4,696	0.02%
2018/11/29	2	42.35	1	40.75	41.00	1	4,804	0.02%
2018/11/27	5	37.95	7	38.01	39.10	-2	5,358	-0.04%
2018/11/26	3	37.05	0	0.00	37.00	3	5,392	0.06%
2018/11/22	0	0.00	3	37.30	36.10	-3	5,414	-0.06%
2018/11/21	2	35.95	2	36.20	36.95	0	5,308	0.00%
2018/11/20	6	36.48	3	36.75	36.25	3	5,245	0.06%
2018/11/19	1	36.80	1	37.25	37.25	0	5,169	0.00%
2018/11/16	0	0.00	2	33.90	33.90	-2	5,164	-0.04%
2018/11/13	0	0.00	1	32.70	32.90	-1	5,203	-0.02%
2018/11/09	1	33.50	0	0.00	33.40	1	5,285	0.02%
2018/11/07	1	33.35	0	0.00	33.40	1	5,364	0.02%
2018/11/05	0	0.00	1	33.45	33.70	-1	5,394	-0.02%
2018/11/02	1	33.65	1	33.80	33.75	0	5,406	0.00%
2018/11/01	2	32.53	2	32.80	32.80	0	5,375	0.00%
2018/10/31	1	31.60	1	31.95	32.00	0	5,331	0.00%
2018/10/30	1	29.00	1	30.05	30.40	0	5,274	0.00%
2018/10/29	3	29.88	2	29.75	29.60	1	5,226	0.02%
2018/10/26	3	31.13	2	32.05	29.80	1	5,098	0.02%
2018/10/25	2	32.40	0	0.00	32.40	2	5,023	0.04%
2018/10/24	3	37.00	0	0.00	36.00	3	5,014	0.06%
2018/10/19	2	40.10	1	40.05	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	42.05	42.30	-1	4,942	-0.02%
2018/10/17	2	42.13	0	0.00	41.65	2	4,936	0.04%
2018/10/15	1	40.85	0	0.00	40.65	1	5,011	0.02%
2018/10/12	4	38.90	9	38.64	39.60	-5	5,006	-0.10%
2018/10/11	1	39.45	1	38.70	38.70	0	4,972	0.00%
2018/10/09	1	43.90	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.20	1	46.80	45.70	0	4,961	0.00%
2018/10/05	10	47.19	8	46.98	45.00	2	5,005	0.04%
2018/10/04	5	49.08	6	50.28	48.65	-1	4,925	-0.02%
2018/10/03	4	52.05	5	51.62	50.50	-1	4,879	-0.02%
2018/10/02	13	53.55	1	53.00	53.20	12	4,850	0.25%
2018/10/01	0	0.00	3	55.00	55.00	-3	4,825	-0.06%
2018/09/28	1	54.70	1	54.60	54.50	0	4,841	0.00%
2018/09/27	3	55.90	2	55.40	55.20	1	4,844	0.02%
2018/09/26	1	58.40	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	58.70	1	57.50	57.90	0	4,866	0.00%
2018/09/21	4	58.35	3	58.43	58.50	1	4,855	0.02%
2018/09/20	8	63.48	3	61.73	60.20	5	4,731	0.11%
2018/09/19	3	67.60	0	0.00	66.80	3	4,615	0.06%
2018/09/18	1	67.10	1	67.20	67.50	0	4,608	0.00%
2018/09/17	0	0.00	4	67.10	67.90	-4	4,587	-0.09%
2018/09/14	0	0.00	1	65.80	65.60	-1	4,546	-0.02%
2018/09/13	2	65.15	0	0.00	64.30	2	4,525	0.04%
2018/09/12	7	67.49	2	65.70	64.70	5	4,494	0.11%
2018/09/11	7	67.69	5	68.26	68.40	2	4,384	0.05%
2018/09/10	10	66.80	8	69.69	70.50	2	4,312	0.05%
2018/09/07	0	0.00	3	69.63	69.90	-3	4,199	-0.07%
2018/09/06	5	67.82	0	0.00	67.80	5	3,989	0.13%
2018/09/05	2	69.55	2	68.80	68.50	0	3,943	0.00%
2018/09/04	1	67.80	0	0.00	67.50	1	3,797	0.03%
2018/09/03	1	71.00	0	0.00	69.50	1	3,528	0.03%
2018/08/31	5	66.40	19	69.02	71.60	-14	3,104	-0.45%
2018/08/29	0	0.00	15	63.67	64.40	-15	2,955	-0.51%
2018/08/28	13	62.28	2	62.20	62.00	11	2,993	0.37%
2018/08/27	2	63.60	0	0.00	63.80	2	2,992	0.07%
2018/08/23	3	63.30	10	63.80	64.20	-7	3,006	-0.23%
2018/08/22	0	0.00	2	64.10	63.00	-2	2,979	-0.07%
2018/08/20	7	61.16	10	62.46	63.00	-3	2,982	-0.10%
2018/08/17	5	61.54	0	0.00	62.00	5	3,034	0.16%
2018/08/16	0	0.00	5	62.20	62.50	-5	3,013	-0.17%
2018/08/15	5	59.40	5	60.20	61.00	0	2,975	0.00%
2018/08/14	6	58.63	7	59.60	61.00	-1	2,934	-0.03%
2018/08/13	3	58.20	3	59.50	60.10	0	2,889	0.00%
2018/08/09	1	59.00	1	59.20	59.10	0	2,820	0.00%
2018/08/08	1	60.10	1	61.10	61.50	0	2,780	0.00%
2018/08/06	0	0.00	11	59.20	59.50	-11	2,733	-0.40%
2018/08/03	1	58.50	6	58.90	58.90	-5	2,777	-0.18%
2018/08/02	11	59.99	0	0.00	59.90	11	2,774	0.40%
2018/08/01	5	60.80	15	61.27	60.70	-10	2,802	-0.36%
2018/07/31	15	60.47	6	59.90	60.00	9	2,849	0.32%
2018/07/26	2	64.40	0	0.00	64.20	2	2,901	0.07%
2018/07/25	1	65.40	0	0.00	65.00	1	3,045	0.03%
2018/07/23	18	66.01	0	0.00	66.70	18	3,327	0.54%
2018/07/20	0	0.00	18	67.03	67.30	-18	3,361	-0.54%
2018/07/19	2	65.80	0	0.00	65.00	2	3,421	0.06%
2018/07/18	2	65.50	1	66.20	66.40	1	3,464	0.03%
2018/07/16	1	65.50	1	67.50	66.90	0	3,442	0.00%
2018/07/13	0	0.00	3	65.97	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/11	1	62.00	1	64.50	63.40	0	3,414	0.00%
2018/07/10	0	0.00	4	62.95	63.40	-4	3,429	-0.12%
2018/07/09	2	60.85	0	0.00	61.00	2	3,434	0.06%
2018/07/06	2	61.75	2	64.25	61.60	0	3,455	0.00%
2018/07/04	1	62.60	6	62.47	62.90	-5	3,656	-0.14%
2018/07/03	1	60.80	1	61.40	60.10	0	3,597	0.00%
2018/07/02	0	0.00	1	60.50	61.10	-1	3,618	-0.03%
2018/06/29	4	60.60	0	0.00	59.80	4	3,624	0.11%
2018/06/28	0	0.00	1	61.40	61.30	-1	3,597	-0.03%
2018/06/27	1	61.10	0	0.00	61.00	1	3,620	0.03%
2018/06/26	1	60.80	2	62.00	62.20	-1	3,638	-0.03%
2018/06/25	2	60.85	0	0.00	60.70	2	3,676	0.05%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	3	61.47	62.40	-3	3,779	-0.08%
2018/06/20	2	60.30	0	0.00	60.40	2	3,866	0.05%
2018/06/15	0	0.00	1	62.80	62.70	-1	4,054	-0.02%
2018/06/14	1	61.80	0	0.00	61.80	1	4,076	0.02%
2018/06/13	4	63.10	4	62.65	62.00	0	4,232	0.00%
2018/06/12	1	62.30	0	0.00	61.60	1	4,273	0.02%
2018/06/11	1	62.40	0	0.00	62.50	1	4,307	0.02%
2018/06/08	1	63.90	0	0.00	63.50	1	4,410	0.02%
2018/06/07	10	64.30	10	65.20	64.20	0	4,605	0.00%
2018/06/06	7	64.80	1	65.40	64.00	6	4,744	0.13%
2018/06/05	2	65.65	4	65.30	64.60	-2	4,821	-0.04%
2018/06/04	18	64.05	0	0.00	63.30	18	4,947	0.36%
2018/06/01	0	0.00	13	65.80	64.30	-13	5,148	-0.25%
2018/05/31	1	62.30	1	63.30	63.40	0	5,726	0.00%
2018/05/30	11	62.46	0	0.00	62.30	11	6,196	0.18%
2018/05/28	4	64.45	0	0.00	64.00	4	6,402	0.06%
2018/05/25	2	65.35	13	64.35	66.10	-11	6,506	-0.17%
2018/05/24	2	62.30	5	62.42	63.00	-3	6,547	-0.05%
2018/05/23	1	61.80	0	0.00	61.20	1	6,644	0.02%
2018/05/22	15	62.43	10	63.30	62.80	5	6,739	0.07%
2018/05/21	10	62.80	14	63.78	63.00	-4	6,948	-0.06%
2018/05/18	13	63.00	10	64.14	62.50	3	7,111	0.04%
2018/05/17	14	65.29	0	0.00	64.50	14	7,297	0.19%
2018/05/16	9	65.59	2	66.35	66.00	7	7,551	0.09%
2018/05/15	2	65.95	10	66.50	65.90	-8	7,680	-0.10%
2018/05/14	0	0.00	10	66.31	66.50	-10	7,920	-0.13%
2018/05/11	17	66.68	1	68.50	65.50	16	8,085	0.20%
2018/05/10	0	0.00	10	67.00	67.50	-10	8,198	-0.12%
2018/05/09	11	66.29	0	0.00	66.30	11	8,402	0.13%
2018/05/08	20	66.46	15	67.39	67.40	5	8,699	0.06%
2018/05/07	1	68.90	5	68.44	68.10	-4	8,877	-0.05%
2018/05/04	4	66.58	0	0.00	66.50	4	9,589	0.04%
2018/05/03	4	65.50	12	67.64	68.40	-8	10,151	-0.08%
2018/05/02	7	66.60	2	69.10	66.60	5	10,875	0.05%
2018/04/30	11	66.82	26	66.64	67.00	-15	11,082	-0.14%
2018/04/27	8	58.48	3	59.93	62.00	5	10,952	0.05%
2018/04/26	4	59.90	14	59.70	59.70	-10	10,891	-0.09%
2018/04/25	12	59.97	11	60.58	60.00	1	10,922	0.01%
2018/04/24	4	64.83	0	0.00	65.10	4	10,906	0.04%
2018/04/23	0	0.00	1	66.30	67.00	-1	10,954	-0.01%
2018/04/20	3	67.87	2	68.10	67.10	1	11,109	0.01%
2018/04/19	9	67.70	13	67.26	68.80	-4	11,216	-0.04%
2018/04/18	9	65.50	8	66.30	65.20	1	11,206	0.01%
2018/04/17	4	66.50	4	67.05	66.40	0	11,212	0.00%
2018/04/16	4	66.30	8	66.48	66.80	-4	11,251	-0.04%
2018/04/13	4	65.00	3	65.93	65.00	1	11,315	0.01%
2018/04/12	11	66.02	9	66.57	66.00	2	11,398	0.02%
2018/04/11	15	66.99	2	66.35	65.70	13	11,398	0.11%
2018/04/10	2	71.85	1	70.60	70.00	1	11,276	0.01%
2018/04/09	0	0.00	4	70.08	70.20	-4	11,241	-0.04%
2018/04/03	4	69.25	0	0.00	70.10	4	11,266	0.04%
2018/04/02	4	70.40	2	70.05	70.00	2	11,248	0.02%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	5	70.52	69.70	-5	11,285	-0.04%
2018/03/28	9	69.76	0	0.00	69.30	9	11,411	0.08%
2018/03/27	0	0.00	5	71.40	70.90	-5	11,389	-0.04%
2018/03/26	1	69.80	1	71.00	69.50	0	11,401	0.00%
2018/03/23	2	69.85	2	69.20	71.00	0	11,432	0.00%
2018/03/22	4	72.45	0	0.00	72.00	4	11,569	0.03%
2018/03/20	1	73.50	2	74.45	74.00	-1	11,444	-0.01%
2018/03/19	2	74.40	5	73.60	73.80	-3	11,444	-0.03%
2018/03/16	15	71.93	10	71.60	71.70	5	11,405	0.04%
2018/03/15	11	73.17	17	72.91	73.00	-6	11,464	-0.05%
2018/03/14	40	72.16	42	72.23	72.60	-2	11,486	-0.02%
2018/03/13	8	71.35	21	71.19	73.20	-13	11,526	-0.11%
2018/03/12	27	70.26	14	69.81	69.10	13	11,502	0.11%
2018/03/09	1	71.00	10	71.10	71.00	-9	11,640	-0.08%
2018/03/08	14	75.89	16	76.51	74.60	-2	11,780	-0.02%
2018/03/07	16	76.41	25	76.37	73.80	-9	11,676	-0.08%
2018/03/06	62	77.66	76	78.73	77.50	-14	11,716	-0.12%
2018/03/05	53	73.15	41	73.10	75.40	12	11,460	0.10%
2018/03/02	19	68.61	8	68.40	68.60	11	11,349	0.10%
2018/03/01	2	66.30	1	66.80	66.70	1	11,392	0.01%
2018/02/27	19	67.51	17	68.06	67.90	2	11,572	0.02%
2018/02/26	14	66.64	13	66.63	66.20	1	11,445	0.01%
2018/02/22	10	68.89	9	68.99	68.80	1	11,322	0.01%
2018/02/21	28	70.05	24	70.14	71.10	4	11,333	0.04%
2018/02/12	11	66.32	7	66.31	66.20	4	11,211	0.04%
2018/02/09	15	66.73	20	66.20	68.20	-5	11,239	-0.04%
2018/02/08	51	71.10	35	71.23	69.10	16	11,150	0.14%
2018/02/07	4	73.50	36	73.20	74.90	-32	10,986	-0.29%
2018/02/06	86	69.34	24	68.68	68.10	62	10,953	0.57%
2018/02/05	16	74.00	19	74.81	74.00	-3	10,852	-0.03%
2018/02/02	29	78.14	5	77.60	78.10	24	10,763	0.22%
2018/02/01	89	79.44	45	79.71	77.90	44	10,709	0.41%
2018/01/31	29	78.29	29	78.47	81.80	0	10,660	0.00%
2018/01/30	16	80.81	13	81.40	79.80	3	10,623	0.03%
2018/01/29	72	80.83	77	80.83	82.80	-5	10,536	-0.05%
2018/01/26	52	73.58	157.2	72.65	75.90	-105.2	9,824	-1.07%	大賣/鉅額交易
2018/01/25	89	71.60	85	71.84	69.00	4	9,269	0.04%
2018/01/24	22	65.12	20	65.12	68.30	2	8,504	0.02%
2018/01/23	5	62.80	5	63.00	62.10	0	8,168	0.00%
2018/01/22	0	0.00	10	62.70	63.50	-10	8,143	-0.12%
2018/01/19	10	61.60	40	61.63	61.70	-30	8,102	-0.37%
2018/01/17	5	62.20	5	62.50	62.70	0	7,988	0.00%
2018/01/16	4	63.50	4	63.55	63.50	0	7,915	0.00%
2018/01/15	30	60.53	0	0.00	60.80	30	7,863	0.38%
2018/01/11	5	55.44	4	55.33	54.70	1	7,853	0.01%
2018/01/10	5	55.80	8	56.24	56.00	-3	7,798	-0.04%
2018/01/09	10	59.17	7	59.07	58.30	3	7,737	0.04%
2018/01/08	6	59.85	6	60.37	60.00	0	7,653	0.00%
2018/01/04	0	0.00	1	59.60	59.70	-1	7,531	-0.01%
2018/01/02	0	0.00	1	55.50	57.30	-1	7,443	-0.01%