智原 (3035)-第一金-澎湖券商分點個股進出

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
294.5
漲跌
▼0.5
漲幅
-0.17%
成交量
12,370張
產業
上市半導體類股▼1.45%
1461人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-澎湖券商分點個股進出

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-澎湖券商分點個股進出
第一金-澎湖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
2024/04/24	0.2	296.41	0.2	300.00	294.50	0	10,820	0.00%
2024/04/23	1.2	293.43	1	295.00	295.00	0.2	11,021	0.00%
2024/04/22	1.6	303.92	1	290.00	290.00	0.6	11,541	0.01%
2024/04/19	1.4	319.33	2	310.00	306.00	-0.6	11,660	0.00%
2024/04/18	1	319.50	1.5	321.85	322.00	-0.4	12,058	0.00%
2024/04/17	0.1	316.00	1	320.50	314.00	-1	12,758	-0.01%
2024/04/16	4.7	313.29	3.3	313.52	313.00	1.4	12,920	0.01%
2024/04/15	0.3	315.03	2	316.50	312.50	-1.7	13,093	-0.01%
2024/04/12	1.1	317.70	1	318.00	323.00	0.1	13,337	0.00%
2024/04/11	1.5	320.31	0	0.00	318.50	1.5	13,637	0.01%
2024/04/10	1	329.50	1	330.00	329.00	0	13,758	0.00%
2024/04/09	1.2	329.33	0.2	334.00	329.00	1	14,098	0.01%
2024/04/08	1.1	339.93	2	344.25	338.00	-0.9	14,140	-0.01%
2024/04/03	0.4	345.61	0	0.00	345.00	0.4	14,171	0.00%
2024/04/02	0	348.00	1	350.00	347.50	-1	14,312	-0.01%
2024/04/01	1	352.50	1	351.00	349.00	0	14,392	0.00%
2024/03/29	1	344.03	4	346.25	344.00	-3	14,472	-0.02%
2024/03/28	5.1	337.86	0	0.00	334.50	5.1	14,504	0.04%
2024/03/27	0.1	340.00	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	2.1	339.15	0	0.00	339.50	2.1	14,942	0.01%
2024/03/25	1	359.24	1	352.50	349.00	0	15,108	0.00%
2024/03/20	0.1	352.50	2	351.00	347.50	-1.9	15,647	-0.01%
2024/03/19	1.2	351.14	3	349.50	350.00	-1.8	15,930	-0.01%
2024/03/18	0.1	358.00	0	0.00	359.00	0.1	16,292	0.00%
2024/03/15	2.3	362.61	2.1	354.53	354.50	0.1	16,844	0.00%
2024/03/14	6.1	358.76	4	363.00	362.00	2.1	16,946	0.01%
2024/03/13	0.5	351.41	0	0.00	345.00	0.5	17,056	0.00%
2024/03/12	2.1	366.91	1	362.50	361.50	1.1	17,194	0.01%
2024/03/11	0.2	366.60	2	372.50	363.00	-1.8	17,407	-0.01%
2024/03/08	1.2	364.99	3	379.67	362.50	-1.8	17,626	-0.01%
2024/03/07	3.3	380.11	0.1	379.00	375.00	3.2	17,877	0.02%
2024/03/06	5.4	386.03	2	390.00	392.00	3.4	18,100	0.02%
2024/03/05	1.4	402.21	1	404.00	401.00	0.4	18,356	0.00%
2024/03/04	3.2	408.26	3	406.17	403.00	0.2	18,934	0.00%
2024/03/01	3.3	401.46	3	396.83	398.50	0.3	19,232	0.00%
2024/02/29	3.2	388.18	3	388.83	387.00	0.2	19,198	0.00%
2024/02/27	0.1	382.79	0	0.00	382.00	0.1	19,253	0.00%
2024/02/26	0.1	381.01	4	380.38	380.00	-3.9	19,419	-0.02%
2024/02/23	4.2	388.34	1.1	386.45	386.00	3.1	19,620	0.02%
2024/02/22	6.2	390.20	5.1	386.63	382.00	1.1	19,604	0.01%
2024/02/21	5.5	387.51	5	381.40	380.00	0.5	19,883	0.00%
2024/02/20	5.6	413.18	1	400.00	400.00	4.6	19,888	0.02%
2024/02/19	4.7	425.57	1	427.50	415.00	3.7	19,708	0.02%
2024/02/16	9.6	453.20	7.2	443.21	441.50	2.4	19,710	0.01%
2024/02/15	5.5	446.27	6.8	449.58	455.00	-1.4	19,626	-0.01%
2024/02/05	0.3	420.16	0	0.00	418.00	0.3	19,452	0.00%
2024/02/02	2.1	430.70	9.5	425.27	421.00	-7.4	19,498	-0.04%
2024/02/01	2.3	418.65	1	409.50	411.00	1.3	19,353	0.01%
2024/01/31	9.5	420.94	3	417.33	416.50	6.5	19,344	0.03%
2024/01/30	2.1	425.75	2	428.25	430.00	0.1	19,350	0.00%
2024/01/29	3.1	422.14	1	420.50	420.50	2.1	19,371	0.01%
2024/01/26	8.1	432.64	2.1	424.41	422.00	6	19,472	0.03%
2024/01/25	5.2	433.00	8	438.62	439.50	-2.8	19,553	-0.01%
2024/01/24	3.1	428.27	7.1	430.41	429.00	-4	19,605	-0.02%
2024/01/23	1	439.51	0	445.50	437.00	1	19,739	0.01%
2024/01/22	1	445.00	3	445.00	448.00	-2	19,787	-0.01%
2024/01/19	5	434.40	11.4	436.99	430.00	-6.4	19,771	-0.03%
2024/01/18	2.1	423.88	0	423.50	423.50	2.1	19,624	0.01%
2024/01/17	5.2	430.91	2	430.00	428.00	3.2	19,804	0.02%
2024/01/16	6	425.33	7	428.86	429.50	-1	19,718	-0.01%
2024/01/15	3	415.34	0.4	418.78	411.50	2.6	19,409	0.01%
2024/01/12	6.1	426.74	9.5	419.36	421.50	-3.3	19,403	-0.02%
2024/01/11	4.2	395.04	12.5	420.61	422.50	-8.4	19,203	-0.04%
2024/01/10	0.1	375.63	0.1	383.00	387.00	0	18,815	0.00%
2024/01/09	16.3	385.90	16	383.34	375.50	0.3	19,198	0.00%
2024/01/08	5.4	384.64	7.4	380.23	377.00	-2	19,208	-0.01%
2024/01/05	5.1	381.07	9.1	381.06	384.00	-4	19,186	-0.02%
2024/01/04	4.7	368.31	6	370.42	372.00	-1.3	19,117	-0.01%
2024/01/03	1.1	370.78	8.8	367.84	373.00	-7.8	19,381	-0.04%
2024/01/02	1.1	357.68	1	360.00	360.00	0.1	19,188	0.00%
2023/12/29	0.1	354.43	0	0.00	357.00	0.1	19,396	0.00%
2023/12/28	0.5	356.14	0	0.00	354.50	0.5	19,425	0.00%
2023/12/27	1.1	359.10	1.1	361.88	362.50	0.1	19,385	0.00%
2023/12/26	4.1	360.63	2	361.00	361.00	2.1	19,483	0.01%
2023/12/25	1.3	358.73	1	355.50	357.00	0.3	19,539	0.00%
2023/12/22	1.1	356.47	1	358.00	358.00	0.1	19,741	0.00%
2023/12/21	8	354.16	4	350.50	350.50	4	19,791	0.02%
2023/12/20	7.5	369.02	4	368.75	365.50	3.5	19,736	0.02%
2023/12/19	8	371.93	8.7	371.80	373.50	-0.7	19,880	0.00%
2023/12/18	3.1	368.17	3	367.50	367.00	0.1	20,079	0.00%
2023/12/15	2.4	367.45	7	365.71	361.00	-4.6	20,106	-0.02%
2023/12/14	8.4	368.92	6.4	370.77	369.00	2.1	20,167	0.01%
2023/12/13	11.5	373.08	8.1	370.16	368.00	3.4	20,049	0.02%
2023/12/12	11.2	381.40	6.3	381.95	382.50	4.9	20,136	0.02%
2023/12/11	1.2	370.04	1.4	364.96	361.50	-0.2	19,961	0.00%
2023/12/08	3.2	363.40	3.2	362.30	370.00	0	20,159	0.00%
2023/12/07	3.3	359.45	2.1	359.88	357.50	1.3	20,283	0.01%
2023/12/06	6.2	374.34	11	362.59	361.50	-4.8	20,444	-0.02%
2023/12/05	4.4	365.36	6	369.42	363.50	-1.6	20,557	-0.01%
2023/12/04	4.2	385.98	4	380.38	380.00	0.2	20,635	0.00%
2023/12/01	4	385.63	5.1	390.24	391.00	-1.1	20,733	-0.01%
2023/11/30	7.3	380.85	7.4	383.93	385.50	-0.1	20,695	0.00%
2023/11/29	12.4	365.16	16.2	373.67	380.00	-3.8	20,458	-0.02%
2023/11/28	4.1	348.89	13.5	357.17	361.00	-9.5	20,092	-0.05%
2023/11/27	3.3	343.01	1.2	339.25	331.00	2.1	19,840	0.01%
2023/11/24	0.5	342.74	2	343.24	344.00	-1.5	20,119	-0.01%
2023/11/23	3.5	336.14	4	335.88	336.00	-0.5	20,142	0.00%
2023/11/22	1.3	352.48	3.1	350.64	346.00	-1.8	20,082	-0.01%
2023/11/21	1.7	347.07	0	345.50	342.50	1.6	20,170	0.01%
2023/11/20	18.8	355.35	2.4	349.09	345.00	16.4	20,428	0.08%
2023/11/17	5.2	334.29	15.9	342.55	351.00	-10.7	20,281	-0.05%
2023/11/16	4.2	320.40	2.2	317.35	319.50	2	20,030	0.01%
2023/11/15	3.6	325.97	2	326.00	320.50	1.6	20,265	0.01%
2023/11/14	1.1	332.46	1	335.46	331.00	0.1	20,648	0.00%
2023/11/13	2	330.29	1.2	333.58	334.00	0.8	21,080	0.00%
2023/11/10	3.3	328.49	1.1	328.82	323.50	2.2	21,400	0.01%
2023/11/09	3.3	329.45	1	331.50	333.50	2.3	21,561	0.01%
2023/11/08	3.1	329.58	4.7	334.14	335.50	-1.6	21,750	-0.01%
2023/11/07	0.1	327.97	0	328.50	328.50	0.1	21,883	0.00%
2023/11/06	1	329.02	2	330.50	332.00	-1	21,808	0.00%
2023/11/03	7	323.57	6	324.75	322.00	1	21,652	0.00%
2023/11/02	0.3	314.08	1	320.00	324.00	-0.7	21,438	0.00%
2023/11/01	5.1	305.73	4	303.50	302.50	1.1	21,213	0.01%
2023/10/31	5.2	322.66	4	320.13	302.00	1.2	21,011	0.01%
2023/10/30	13	323.35	13	320.27	326.00	0	20,706	0.00%
2023/10/27	0.2	314.11	0	0.00	308.50	0.2	20,545	0.00%
2023/10/26	1.1	323.68	1	318.00	318.00	0.1	20,428	0.00%
2023/10/25	11.1	331.57	9	328.39	325.00	2.1	20,272	0.01%
2023/10/24	4	335.49	3	339.00	339.50	1	20,005	0.01%
2023/10/23	20.1	337.71	29	333.50	338.50	-8.9	19,784	-0.05%
2023/10/20	7.3	334.99	6.3	337.36	334.50	1	19,531	0.00%
2023/10/19	5.4	341.84	8	344.19	343.00	-2.6	19,944	-0.01%
2023/10/18	6.5	354.85	6.7	351.36	351.00	-0.2	20,269	0.00%
2023/10/17	25.3	358.53	15.4	353.23	352.50	9.9	20,249	0.05%
2023/10/16	4.1	340.73	7.4	344.54	350.00	-3.3	20,262	-0.02%
2023/10/13	3.3	338.21	17	336.97	343.00	-13.7	20,547	-0.07%
2023/10/12	11.2	338.15	16	343.03	345.00	-4.8	20,918	-0.02%
2023/10/11	6.2	331.69	13.1	342.27	331.00	-6.9	21,100	-0.03%
2023/10/06	12.3	321.44	16.3	320.94	323.00	-4	21,221	-0.02%
2023/10/05	8.1	313.08	9	319.78	321.00	-1	21,269	0.00%
2023/10/04	6.2	300.40	2	301.50	303.00	4.2	21,347	0.02%
2023/10/03	2	304.50	1	310.00	304.00	1	21,588	0.00%
2023/10/02	6.1	315.49	3	312.83	312.50	3.1	21,981	0.01%
2023/09/28	15.1	305.95	15	306.50	306.00	0.1	22,153	0.00%
2023/09/27	11	299.95	11	301.45	306.00	0	22,691	0.00%
2023/09/26	14.1	312.01	12	304.75	303.00	2.1	22,997	0.01%
2023/09/25	15	307.75	16	310.28	309.50	-1	23,198	0.00%
2023/09/22	14.1	302.65	6	304.83	304.50	8.1	23,162	0.03%
2023/09/21	10	308.40	14	301.75	298.00	-4	23,315	-0.02%
2023/09/20	5	324.49	6	315.58	315.50	-1	23,080	0.00%
2023/09/19	14.3	332.82	9	321.17	322.50	5.3	23,122	0.02%
2023/09/18	11.1	339.80	11	342.91	344.50	0.1	23,117	0.00%
2023/09/15	17.3	352.16	11	341.91	338.00	6.3	23,086	0.03%
2023/09/14	20.1	354.66	22.2	354.99	356.50	-2.1	22,723	-0.01%
2023/09/13	25	335.56	22	340.82	348.00	3	22,482	0.01%
2023/09/12	24.4	341.53	22.1	335.14	325.50	2.3	22,316	0.01%
2023/09/11	21.1	357.82	19	351.00	346.50	2.1	22,193	0.01%
2023/09/08	14.1	362.89	13.1	361.33	360.00	1.1	21,987	0.00%
2023/09/07	12.2	365.25	12	367.88	369.50	0.2	21,976	0.00%
2023/09/06	16	359.13	31	364.27	367.00	-15	21,685	-0.07%
2023/09/05	12	345.54	11	352.18	357.00	1	21,301	0.00%
2023/09/04	6	341.91	4	340.88	345.00	2	21,044	0.01%
2023/09/01	8	344.75	10.2	340.18	335.00	-2.2	20,849	-0.01%
2023/08/31	11	346.18	9	344.06	345.00	2	20,501	0.01%
2023/08/30	3.1	346.96	7.3	353.14	342.00	-4.3	20,321	-0.02%
2023/08/29	7	338.57	7.1	332.06	335.50	-0.1	19,928	0.00%
2023/08/28	4	329.84	6	330.67	335.00	-2	19,742	-0.01%
2023/08/25	6.1	336.58	5	335.80	334.00	1.1	19,539	0.01%
2023/08/24	7.2	343.16	2.2	333.12	333.00	5.1	19,248	0.03%
2023/08/23	9.1	338.02	9	337.44	340.50	0.1	19,019	0.00%
2023/08/22	1	347.00	1	343.01	341.00	0	18,776	0.00%
2023/08/21	1	337.50	2	336.00	335.50	-1	18,741	-0.01%
2023/08/18	17.2	356.04	13.2	340.62	328.00	4	18,462	0.02%
2023/08/17	14.1	344.10	12.1	363.36	357.00	2	17,899	0.01%
2023/08/16	16	335.37	14.1	341.03	341.00	1.9	17,419	0.01%
2023/08/15	7.2	326.08	11	324.68	334.00	-3.8	17,012	-0.02%
2023/08/14	0	0.00	0	301.63	304.00	0	16,725	0.00%
2023/08/11	2	291.63	3	296.00	293.50	-1	16,465	-0.01%
2023/08/10	4	277.25	0	0.00	280.00	4	16,235	0.02%
2023/08/09	0	0.00	0.1	303.51	301.00	-0.1	16,253	0.00%
2023/08/08	7	295.85	1	290.53	295.50	6	16,287	0.04%
2023/08/07	0	0.00	0	303.23	307.50	0	16,315	0.00%
2023/08/04	2.2	279.99	1	282.50	281.50	1.2	16,299	0.01%
2023/08/02	0	286.78	0	0.00	281.00	0	16,296	0.00%
2023/08/01	0	316.50	0	0.00	312.00	0	16,305	0.00%
2023/07/31	1	325.94	0	322.50	326.00	1	16,364	0.01%
2023/07/28	0	315.90	0	0.00	319.50	0	16,321	0.00%
2023/07/27	0	314.30	1.1	310.89	331.00	-1.1	16,358	-0.01%
2023/07/26	1.1	349.05	2.1	343.81	340.00	-1	16,321	-0.01%
2023/07/25	1	381.00	1	385.00	377.50	0	16,440	0.00%
2023/07/24	15.2	385.97	11	379.23	377.50	4.2	16,601	0.03%
2023/07/21	14	357.07	13.5	367.13	379.50	0.5	16,376	0.00%
2023/07/20	21	337.43	12	336.13	345.00	9	15,962	0.06%
2023/07/19	6	330.25	6.2	332.71	329.00	-0.2	15,782	0.00%
2023/07/18	5.1	322.79	6.2	316.63	314.00	-1.1	15,305	-0.01%
2023/07/17	5.3	313.05	4	317.97	319.00	1.2	14,809	0.01%
2023/07/14	2	275.77	15.2	292.27	295.00	-13.2	14,264	-0.09%
2023/07/13	6.2	274.11	3.1	283.77	268.50	3.1	13,808	0.02%
2023/07/12	0	0.00	1	260.00	260.50	-1	13,253	-0.01%
2023/07/11	2	264.00	3	263.50	262.00	-1	13,097	-0.01%
2023/07/10	3	253.67	4.1	252.24	253.50	-1.1	12,812	-0.01%
2023/07/07	8.2	244.69	6	243.08	244.50	2.2	12,591	0.02%
2023/07/06	7	257.93	12.7	254.06	253.50	-5.7	12,163	-0.05%
2023/07/05	11	258.00	21.2	256.60	255.50	-10.2	11,910	-0.09%
2023/07/04	8.2	240.90	14	246.71	250.50	-5.8	11,417	-0.05%
2023/07/03	0	0.00	2.1	219.33	228.00	-2.1	11,054	-0.02%
2023/06/30	3	211.17	3	211.00	211.00	0	10,835	0.00%
2023/06/29	2	214.25	2	209.00	210.00	0	10,851	0.00%
2023/06/28	1	200.50	1	201.50	201.00	0	10,717	0.00%
2023/06/27	3	204.00	5	201.90	198.00	-2	11,051	-0.02%
2023/06/26	4	202.63	9	203.22	202.00	-5	11,102	-0.05%
2023/06/21	3	196.00	7.1	197.54	199.00	-4.1	11,496	-0.04%
2023/06/20	3	196.67	9	199.11	196.00	-6	11,548	-0.05%
2023/06/19	4	197.00	3	196.83	196.50	1	11,706	0.01%
2023/06/16	4	194.00	10	195.60	193.00	-6	11,603	-0.05%
2023/06/15	1	189.00	2.1	191.65	190.00	-1.1	11,553	-0.01%
2023/06/14	2.1	188.71	3.1	187.47	186.00	-1	11,600	-0.01%
2023/06/13	1.2	186.98	5	185.30	187.50	-3.9	11,641	-0.03%
2023/06/12	0	0.00	2	175.25	174.50	-2	11,506	-0.02%
2023/06/09	0	0.00	2	171.50	173.50	-2	11,537	-0.02%
2023/06/08	0	0.00	2	168.25	168.50	-2	11,624	-0.02%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/06	1	170.00	3	170.67	170.50	-2	12,282	-0.02%
2023/06/05	0	0.00	1	173.50	173.00	-1	12,355	-0.01%
2023/06/02	1	172.00	1	173.50	172.00	0	12,416	0.00%
2023/06/01	1	170.00	1	173.00	173.00	0	12,476	0.00%
2023/05/31	4	172.50	1	173.00	171.50	3	12,750	0.02%
2023/05/30	1	170.50	1	171.00	172.50	0	12,802	0.00%
2023/05/29	3	174.00	6	173.92	173.50	-3	12,820	-0.02%
2023/05/26	4	171.88	1.1	168.58	168.50	2.9	12,907	0.02%
2023/05/25	7	173.21	5.1	173.10	170.50	1.9	13,281	0.01%
2023/05/24	5.2	167.60	0	0.00	167.00	5.2	13,602	0.04%
2023/05/23	3	171.00	1	171.50	171.00	2	13,714	0.01%
2023/05/22	2	170.25	2	168.50	168.50	0	13,833	0.00%
2023/05/19	3	172.00	1.2	171.58	172.00	1.8	13,863	0.01%
2023/05/18	3	168.00	3	167.83	167.50	0	13,979	0.00%
2023/05/17	0	0.00	1	164.50	166.50	-1	14,073	-0.01%
2023/05/16	2	163.25	0	0.00	162.00	2	14,134	0.01%
2023/05/15	1	163.01	2	163.75	164.50	-1	14,162	-0.01%
2023/05/11	2	165.00	0	0.00	164.50	2	14,585	0.01%
2023/05/10	1	169.50	1	169.00	169.50	0	15,086	0.00%
2023/05/09	0	0.00	1	167.00	168.00	-1	15,223	-0.01%
2023/05/08	2	169.00	0	0.00	168.50	2	15,458	0.01%
2023/05/05	0	0.00	3	170.00	170.00	-3	16,178	-0.02%
2023/05/04	2.1	167.75	2	168.50	169.00	0.1	16,439	0.00%
2023/05/03	3.1	165.84	0	0.00	166.00	3.1	16,616	0.02%
2023/05/02	3.1	169.02	2	167.25	170.00	1.1	16,586	0.01%
2023/04/28	4.1	164.25	5	164.30	164.00	-0.9	16,619	-0.01%
2023/04/27	8.2	162.58	2	162.75	160.00	6.2	16,470	0.04%
2023/04/26	11.1	161.96	6	157.75	158.50	5.1	16,309	0.03%
2023/04/25	5.3	172.12	3	168.50	171.00	2.3	15,999	0.01%
2023/04/24	14.1	177.18	29	176.72	177.00	-14.9	15,830	-0.09%
2023/04/21	3.1	188.68	1	187.50	184.50	2.1	15,754	0.01%
2023/04/20	30.5	187.47	4.3	188.15	191.00	26.2	15,770	0.17%
2023/04/19	3.5	189.50	0	0.00	188.50	3.5	15,884	0.02%
2023/04/18	3	193.83	0.1	195.00	191.50	2.9	15,912	0.02%
2023/04/17	1	193.00	1	193.00	194.50	0	15,967	0.00%
2023/04/14	5.4	193.54	4	193.50	194.50	1.4	16,057	0.01%
2023/04/13	5	193.20	6.1	192.03	192.00	-1.1	16,143	-0.01%
2023/04/12	4.2	196.21	4	196.25	196.50	0.2	16,172	0.00%
2023/04/11	2	198.00	0	0.00	197.50	2	16,198	0.01%
2023/04/10	2	201.50	1	199.50	199.50	1	16,385	0.01%
2023/04/07	7	202.00	3.4	200.77	200.00	3.6	16,361	0.02%
2023/04/06	0	0.00	2	198.50	201.00	-2	16,255	-0.01%
2023/03/31	1	195.00	1	195.01	196.50	0	16,126	0.00%
2023/03/30	10.3	192.06	9	191.28	193.00	1.3	16,015	0.01%
2023/03/29	10.1	194.15	8	191.25	189.00	2.1	15,899	0.01%
2023/03/28	5	202.90	57	196.11	195.50	-52	15,737	-0.33%
2023/03/27	13	212.88	11	211.45	209.00	2	15,297	0.01%
2023/03/24	5	210.30	8	213.63	215.50	-3	15,057	-0.02%
2023/03/23	4.3	200.77	2	203.00	198.50	2.3	14,498	0.02%
2023/03/22	1	199.50	9	198.89	200.50	-8	14,533	-0.06%
2023/03/21	1	193.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	2	195.50	1	198.50	191.00	1	14,384	0.01%
2023/03/17	3	191.67	2	194.00	194.50	1	14,410	0.01%
2023/03/16	56	187.55	6	190.00	188.00	50	14,186	0.35%
2023/03/15	3.1	191.98	7	193.57	190.50	-3.9	14,175	-0.03%
2023/03/14	3	184.67	4	187.13	187.50	-1	14,093	-0.01%
2023/03/13	3	184.33	1	186.00	186.50	2	14,174	0.01%
2023/03/10	4	187.88	2	188.25	187.00	2	14,176	0.01%
2023/03/09	25	199.96	30	198.13	194.00	-5	14,405	-0.03%
2023/03/08	0	0.00	1	185.00	191.00	-1	13,983	-0.01%
2023/03/07	3	187.50	1	187.50	187.50	2	13,967	0.01%
2023/03/06	1	190.50	0	0.00	189.50	1	13,998	0.01%
2023/03/03	11	191.41	10	191.00	188.50	1	14,115	0.01%
2023/03/02	4	187.13	3	185.67	186.00	1	14,220	0.01%
2023/03/01	8	185.31	11	185.50	186.00	-3	14,266	-0.02%
2023/02/24	10	190.30	11	190.18	185.50	-1	14,319	-0.01%
2023/02/23	14.2	186.81	16.1	189.52	188.50	-1.9	14,153	-0.01%
2023/02/22	15.1	187.20	6	184.58	181.00	9.1	14,009	0.06%
2023/02/21	4	197.13	12	198.63	200.50	-8	13,748	-0.06%
2023/02/20	8	197.06	4	199.63	195.00	4	13,831	0.03%
2023/02/17	5	196.40	4	197.13	196.50	1	14,067	0.01%
2023/02/16	3	194.00	7	197.29	200.50	-4	14,445	-0.03%
2023/02/15	4	192.00	1	190.00	193.00	3	14,704	0.02%
2023/02/14	4	194.88	4	192.63	192.00	0	14,749	0.00%
2023/02/13	2	193.25	2	193.00	193.50	0	15,074	0.00%
2023/02/10	6.1	194.43	5	194.00	193.50	1.1	15,370	0.01%
2023/02/09	14	200.25	4	200.00	198.50	10	15,653	0.06%
2023/02/08	4.4	198.13	9	200.39	199.00	-4.6	15,573	-0.03%
2023/02/07	2	190.25	1	190.00	191.50	1	15,221	0.01%
2023/02/06	6	191.75	8	190.38	190.00	-2	15,323	-0.01%
2023/02/03	8	189.63	10	190.35	194.50	-2	15,369	-0.01%
2023/02/02	4	179.13	5.1	181.93	184.00	-1.1	14,907	-0.01%
2023/02/01	5.1	173.53	5	174.10	175.50	0.1	15,396	0.00%
2023/01/31	1	168.00	2	169.25	169.50	-1	15,627	-0.01%
2023/01/30	6	166.08	8	167.63	168.50	-2	16,331	-0.01%
2023/01/17	1	158.50	1	160.00	160.00	0	17,101	0.00%
2023/01/16	1	158.50	2.2	159.45	159.50	-1.2	17,567	-0.01%
2023/01/13	1	157.00	1	159.50	157.50	0	17,880	0.00%
2023/01/12	2	160.25	2	160.25	160.00	0	18,323	0.00%
2023/01/11	3	160.00	3	159.50	161.00	0	18,752	0.00%
2023/01/10	1	160.50	3	159.17	160.00	-2	19,182	-0.01%
2023/01/09	5	156.90	12	158.50	158.50	-7	19,639	-0.04%
2023/01/06	1	149.50	1	151.00	151.00	0	19,950	0.00%
2023/01/05	4	149.13	1	147.00	147.00	3	20,375	0.01%
2023/01/04	0	0.00	1	147.00	149.00	-1	20,876	0.00%
2023/01/03	1	142.00	1	144.00	147.00	0	21,203	0.00%
2022/12/30	4	147.25	4	143.38	142.50	0	21,448	0.00%
2022/12/29	1	144.50	1	146.00	145.50	0	21,795	0.00%
2022/12/28	30	147.53	22	150.52	145.00	8	22,145	0.04%
2022/12/27	4	152.75	5	154.60	156.50	-1	22,266	0.00%
2022/12/26	3	154.50	2	152.00	152.00	1	22,770	0.00%
2022/12/23	1	159.00	2	157.75	159.00	-1	23,323	0.00%
2022/12/22	3	159.33	2	159.75	158.00	1	23,747	0.00%
2022/12/21	5	159.00	5	158.90	157.50	0	24,226	0.00%
2022/12/20	4.2	164.57	3	161.00	156.00	1.2	24,661	0.00%
2022/12/19	1	164.00	3	163.83	165.00	-2	25,021	-0.01%
2022/12/16	4	166.25	3	165.17	165.00	1	25,528	0.00%
2022/12/15	5	171.50	2.1	171.52	171.50	3	25,759	0.01%
2022/12/14	6	169.83	12	170.63	173.00	-6	25,800	-0.02%
2022/12/13	7	165.57	3	164.50	164.00	4	25,794	0.02%
2022/12/12	2	163.00	3	164.17	164.00	-1	25,943	0.00%
2022/12/09	4	167.88	7	170.43	168.50	-3	26,462	-0.01%
2022/12/08	8	170.50	9	169.11	167.00	-1	26,667	0.00%
2022/12/07	5	172.40	5	170.40	170.00	0	26,854	0.00%
2022/12/06	1	177.00	2	177.25	175.50	-1	26,928	0.00%
2022/12/05	4	179.38	3	180.33	178.00	1	27,113	0.00%
2022/12/02	4	177.50	3	177.50	176.50	1	27,347	0.00%
2022/12/01	9	176.94	11	176.32	175.50	-2	27,536	-0.01%
2022/11/30	3	168.33	4	168.88	168.50	-1	27,497	0.00%
2022/11/29	3	166.50	1	167.00	165.50	2	27,732	0.01%
2022/11/28	3	167.83	2.1	167.98	168.50	0.9	28,144	0.00%
2022/11/25	5	170.30	2	168.00	167.50	3	28,344	0.01%
2022/11/24	5	169.50	13	171.08	172.00	-8	28,350	-0.03%
2022/11/23	6	167.25	4	164.25	163.50	2	28,343	0.01%
2022/11/22	6	162.08	6	164.00	166.50	0	28,707	0.00%
2022/11/21	2	167.00	3.1	164.67	164.00	-1.1	29,182	0.00%
2022/11/18	12	170.25	19	168.34	166.00	-7	29,702	-0.02%
2022/11/17	5	167.00	8	167.75	170.50	-3	29,817	-0.01%
2022/11/16	7	166.93	5	165.90	167.00	2	30,017	0.01%
2022/11/15	11	165.64	7	165.93	167.00	4	30,214	0.01%
2022/11/14	7	160.36	11	161.82	163.50	-4	30,634	-0.01%
2022/11/11	13	160.08	17	159.32	156.50	-4	31,097	-0.01%
2022/11/10	7	150.50	5	150.40	150.50	2	30,971	0.01%
2022/11/09	11	150.82	13	151.08	150.50	-2	31,293	-0.01%
2022/11/08	14	150.46	10	149.60	147.00	4	31,812	0.01%
2022/11/07	5	147.60	13	146.69	149.00	-8	32,171	-0.02%
2022/11/04	8	142.81	3	142.17	142.50	5	31,967	0.02%
2022/11/03	10	144.75	9.5	144.53	144.00	0.5	31,985	0.00%
2022/11/02	8	146.31	6	146.25	145.50	2	32,066	0.01%
2022/11/01	11	144.68	15.3	144.97	146.50	-4.3	32,164	-0.01%
2022/10/31	3.5	143.00	5	142.40	142.00	-1.5	32,256	0.00%
2022/10/28	13	141.15	17	142.85	139.50	-4	32,356	-0.01%
2022/10/27	3	136.50	8	136.56	138.00	-5	31,865	-0.02%
2022/10/26	19.3	135.51	11	134.45	133.50	8.3	31,835	0.03%
2022/10/25	16	132.69	15	135.07	139.50	1	31,506	0.00%
2022/10/24	7	133.29	16	134.38	134.50	-9	31,060	-0.03%
2022/10/21	9	124.94	4	124.50	122.50	5	31,495	0.02%
2022/10/20	14	126.07	18	124.69	127.00	-4	32,320	-0.01%
2022/10/19	15	130.30	11	131.14	125.00	4	32,200	0.01%
2022/10/18	10	131.15	3	131.00	130.50	7	32,249	0.02%
2022/10/17	5	126.80	3	129.67	131.50	2	32,783	0.01%
2022/10/14	2	124.00	9	128.67	130.00	-7	33,031	-0.02%
2022/10/13	7	122.79	7	121.36	118.50	0	33,153	0.00%
2022/10/12	14	123.61	14	120.96	122.00	0	33,056	0.00%
2022/10/11	8	129.00	9	127.00	127.00	-1	33,018	0.00%
2022/10/07	18	137.36	13	136.69	136.50	5	32,849	0.02%
2022/10/06	5	136.80	9	138.06	140.00	-4	32,872	-0.01%
2022/10/05	20	139.98	18	138.75	133.50	2	32,704	0.01%
2022/10/04	6	138.58	3	137.17	137.50	3	32,381	0.01%
2022/10/03	12	137.67	8	136.44	135.50	4	32,180	0.01%
2022/09/30	5	129.00	9	127.56	134.00	-4	32,572	-0.01%
2022/09/29	28	130.00	29	128.40	127.00	-1	32,663	0.00%
2022/09/28	10	131.35	8	131.19	127.50	2	32,739	0.01%
2022/09/27	15	134.90	18	134.64	134.50	-3	32,704	-0.01%
2022/09/26	11	139.27	13	139.19	136.00	-2	32,637	-0.01%
2022/09/23	43	151.44	38	151.37	145.50	5	32,650	0.02%
2022/09/22	7	149.29	10	152.60	156.00	-3	32,479	-0.01%
2022/09/21	11	152.36	9	152.61	152.50	2	32,515	0.01%
2022/09/20	35	151.53	34	153.04	152.00	1	32,776	0.00%
2022/09/19	37	152.99	33	153.27	152.50	4	32,932	0.01%
2022/09/16	45	154.58	47	156.02	153.50	-2	33,125	-0.01%
2022/09/15	6	164.92	8	163.88	161.00	-2	33,151	-0.01%
2022/09/14	6	169.33	3	169.67	169.50	3	33,183	0.01%
2022/09/13	7	175.07	7	175.93	176.00	0	33,222	0.00%
2022/09/12	22	177.41	22	178.59	173.00	0	33,278	0.00%
2022/09/08	26	175.94	22	174.20	175.50	4	33,482	0.01%
2022/09/07	35	175.17	40	175.08	176.00	-5	33,488	-0.01%
2022/09/06	17	176.82	14	179.79	175.50	3	33,699	0.01%
2022/09/05	41	181.73	35	182.74	179.50	6	33,603	0.02%
2022/09/02	9	187.78	16	188.22	188.00	-7	33,488	-0.02%
2022/09/01	8	184.19	7	182.71	181.00	1	33,293	0.00%
2022/08/31	8.1	189.18	6	188.00	187.00	2.1	33,223	0.01%
2022/08/30	12	190.25	10	189.90	188.50	2	33,343	0.01%
2022/08/29	12	184.00	8	186.56	190.00	4	33,178	0.01%
2022/08/26	26	198.63	19	198.58	191.00	7	33,079	0.02%
2022/08/25	27	195.56	29	195.53	195.00	-2	32,887	-0.01%
2022/08/24	15	189.83	18.2	188.09	186.00	-3.2	32,679	-0.01%
2022/08/23	37	186.32	36	186.89	190.50	1	32,474	0.00%
2022/08/22	16	189.59	26	192.90	186.00	-10	32,316	-0.03%
2022/08/19	45	192.74	25	194.04	189.50	20	32,358	0.06%
2022/08/18	25	181.20	31	182.69	189.00	-6	31,931	-0.02%
2022/08/17	14	176.14	12	176.13	175.50	2	31,262	0.01%
2022/08/16	13	177.23	11	177.23	175.50	2	31,269	0.01%
2022/08/15	18	175.69	13	177.27	178.00	5	31,286	0.02%
2022/08/12	9	160.50	27	166.44	170.50	-18	30,694	-0.06%
2022/08/11	3	154.67	8	156.06	155.00	-5	30,349	-0.02%
2022/08/10	8	149.88	5.1	150.10	149.00	2.9	30,681	0.01%
2022/08/09	2	153.50	7.1	152.80	154.50	-5.1	30,843	-0.02%
2022/08/08	6	155.75	5	155.80	154.50	1	31,057	0.00%
2022/08/05	9	155.61	9	157.17	159.50	0	31,147	0.00%
2022/08/04	8	147.00	7	147.71	149.00	1	31,240	0.00%
2022/08/03	6	150.92	6	149.67	148.50	0	31,290	0.00%
2022/08/02	10	148.90	6	149.33	151.50	4	31,482	0.01%
2022/08/01	12	154.21	9	155.94	153.00	3	31,442	0.01%
2022/07/29	7	158.14	5	158.50	156.00	2	31,376	0.01%
2022/07/28	41	159.85	47	160.85	155.50	-6	31,475	-0.02%
2022/07/27	32	166.95	14	163.36	163.00	18	30,798	0.06%
2022/07/26	14	179.07	13	178.88	177.50	1	29,889	0.00%
2022/07/25	15	178.70	13	180.08	181.50	2	29,826	0.01%
2022/07/22	41	184.80	36.5	182.09	180.50	4.5	29,766	0.02%
2022/07/21	7.5	172.10	13	174.88	179.00	-5.5	29,265	-0.02%
2022/07/20	5	162.20	7	161.64	163.00	-2	28,744	-0.01%
2022/07/19	11	157.64	15	156.73	154.00	-4	28,522	-0.01%
2022/07/18	11	158.41	10	160.20	158.00	1	28,377	0.00%
2022/07/15	9	153.33	9	153.06	152.50	0	28,062	0.00%
2022/07/14	8	149.44	6	150.67	150.00	2	28,107	0.01%
2022/07/13	3	152.00	3	153.00	146.50	0	27,985	0.00%
2022/07/12	2	155.00	2	159.50	150.00	0	28,075	0.00%
2022/07/11	3	167.33	1	165.00	162.00	2	28,455	0.01%
2022/07/08	32	169.78	28	170.21	165.00	4	28,630	0.01%
2022/07/07	9	160.78	11	164.45	174.00	-2	28,007	-0.01%
2022/07/06	9	165.50	10	163.15	160.50	-1	27,834	0.00%
2022/07/05	19	174.37	19	174.47	174.00	0	27,750	0.00%
2022/07/04	10	173.00	11	170.95	172.50	-1	27,851	0.00%
2022/07/01	10	182.40	12	185.96	172.00	-2	27,944	-0.01%
2022/06/30	5	188.00	5	186.20	191.00	0	27,826	0.00%
2022/06/29	16	193.16	15	189.77	194.50	1	27,816	0.00%
2022/06/28	11	188.91	10	190.85	190.00	1	27,790	0.00%
2022/06/27	5	198.40	6	197.75	198.00	-1	28,067	0.00%
2022/06/24	10.1	189.63	7	188.21	187.50	3.1	28,540	0.01%
2022/06/23	14	190.36	16	189.22	190.00	-2	28,676	-0.01%
2022/06/22	8	199.06	5	190.30	186.50	3	28,328	0.01%
2022/06/21	7	205.36	9	204.11	207.00	-2	28,133	-0.01%
2022/06/20	12	206.63	12	205.63	201.50	0	28,206	0.00%
2022/06/17	14	211.00	13	211.00	209.00	1	28,277	0.00%
2022/06/16	9	224.72	10	222.70	214.50	-1	28,039	0.00%
2022/06/15	7	229.14	13.5	231.35	228.50	-6.5	28,074	-0.02%
2022/06/14	6	224.33	4	226.13	225.50	2	28,220	0.01%
2022/06/13	2	219.50	2.4	225.71	226.00	-0.4	28,523	0.00%
2022/06/10	3.1	220.42	3	224.33	225.50	0.1	29,039	0.00%
2022/06/09	6	223.17	4	224.25	224.00	2	29,291	0.01%
2022/06/08	26	230.84	25	225.32	222.50	1	29,488	0.00%
2022/06/07	10	226.90	8.2	226.85	228.50	1.8	30,017	0.01%
2022/06/06	6	229.08	10.6	226.11	231.50	-4.6	30,785	-0.01%
2022/06/02	16.2	230.66	12	229.29	226.00	4.2	31,348	0.01%
2022/06/01	6	241.00	8	241.69	238.00	-2	31,717	-0.01%
2022/05/31	12	235.79	8	237.88	240.50	4	31,931	0.01%
2022/05/30	3	238.83	5	239.20	242.00	-2	32,963	-0.01%
2022/05/27	14	237.36	5	238.10	231.00	9	33,710	0.03%
2022/05/26	15	249.30	12	249.88	238.50	3	34,303	0.01%
2022/05/25	20	252.35	23	255.15	255.00	-3	34,805	-0.01%
2022/05/24	6	256.83	2	251.25	250.00	4	35,532	0.01%
2022/05/23	9.7	264.53	2	260.50	257.50	7.7	36,322	0.02%
2022/05/20	6	268.75	13	270.23	269.50	-7	36,532	-0.02%
2022/05/19	12	264.75	7	265.36	269.50	5	36,484	0.01%
2022/05/18	3	264.33	12.1	265.08	268.00	-9.1	36,532	-0.02%
2022/05/17	11	253.23	8	253.25	255.00	3	36,520	0.01%
2022/05/16	6	260.83	5	268.20	252.50	1	37,163	0.00%
2022/05/13	6	261.33	3	261.17	257.00	3	37,394	0.01%
2022/05/12	14	255.04	18	255.44	254.50	-4	37,471	-0.01%
2022/05/11	6	252.33	4	253.38	257.50	2	37,788	0.01%
2022/05/10	13	244.23	14	245.43	255.00	-1	37,985	0.00%
2022/05/09	15	258.10	12	251.38	246.50	3	38,497	0.01%
2022/05/06	13	274.65	8	273.75	272.00	5	38,829	0.01%
2022/05/05	9	279.94	16	277.25	286.00	-7	38,763	-0.02%
2022/05/04	5	264.90	1	267.00	262.50	4	38,558	0.01%
2022/05/03	2	264.50	3	265.67	264.50	-1	38,787	0.00%
2022/04/29	12	264.04	12	263.00	260.50	0	38,955	0.00%
2022/04/28	8	253.56	13	259.46	260.00	-5	38,880	-0.01%
2022/04/27	10	244.00	12	241.79	252.50	-2	38,898	-0.01%
2022/04/26	9	245.72	5	247.40	242.50	4	38,817	0.01%
2022/04/25	5	250.30	3	252.17	248.50	2	39,070	0.01%
2022/04/22	6	266.00	6	265.00	267.50	0	39,245	0.00%
2022/04/21	4	275.75	7.1	276.05	275.00	-3.1	39,660	-0.01%
2022/04/20	11	271.73	10	271.15	276.50	1	39,824	0.00%
2022/04/19	11	273.95	10	272.45	268.50	1	39,943	0.00%
2022/04/18	8	267.19	7	264.93	272.50	1	40,018	0.00%
2022/04/15	17.1	263.05	18.2	263.63	265.50	-1.1	40,260	0.00%
2022/04/14	12.1	284.56	9	282.00	281.50	3.1	40,341	0.01%
2022/04/13	5	286.00	5	288.00	289.50	0	40,256	0.00%
2022/04/12	17	282.62	17	284.24	281.50	0	40,177	0.00%
2022/04/11	19.7	289.46	18	286.28	281.00	1.7	39,911	0.00%
2022/04/08	12.3	301.13	12	300.75	301.50	0.3	39,727	0.00%
2022/04/07	6	309.83	6	305.17	296.00	0	39,457	0.00%
2022/04/06	11	310.05	11.1	313.75	317.00	-0.1	39,182	0.00%
2022/04/01	12	300.25	14	301.32	312.00	-2	39,128	-0.01%
2022/03/31	5.1	310.45	6	306.50	305.50	-0.9	39,374	0.00%
2022/03/30	26.2	323.72	20	320.75	312.50	6.2	39,541	0.02%
2022/03/29	16	318.44	21	317.93	322.50	-5	39,675	-0.01%
2022/03/28	9	293.67	10	299.95	311.00	-1	40,065	0.00%
2022/03/25	10	295.25	12	293.50	296.00	-2	40,418	0.00%
2022/03/24	3	286.33	3	287.17	287.50	0	40,965	0.00%
2022/03/23	18	295.69	17.2	288.79	284.00	0.8	42,365	0.00%
2022/03/22	8	285.88	5.2	284.74	282.00	2.8	42,972	0.01%
2022/03/21	6	277.25	9	279.44	274.50	-3	43,100	-0.01%
2022/03/18	10	272.55	6	271.25	273.00	4	43,130	0.01%
2022/03/17	17	271.03	19	274.95	275.00	-2	42,942	0.00%
2022/03/16	18	262.00	17	258.50	255.00	1	42,428	0.00%
2022/03/15	13.4	268.94	12	275.58	260.50	1.4	42,269	0.00%
2022/03/14	10	290.55	10	290.75	286.00	0	42,126	0.00%
2022/03/11	6	280.67	7.1	281.43	287.00	-1.1	41,766	0.00%
2022/03/10	32	286.34	28	285.45	281.00	4	41,630	0.01%
2022/03/09	14	283.21	15	285.87	275.00	-1	41,146	0.00%
2022/03/08	15.4	285.18	14	286.68	273.50	1.4	40,380	0.00%
2022/03/07	12.4	286.19	12	284.71	287.50	0.4	39,594	0.00%
2022/03/04	15	298.97	12.3	296.84	288.00	2.7	39,069	0.01%
2022/03/03	24.4	316.89	24.7	315.39	312.00	-0.3	38,732	0.00%
2022/03/02	16	295.88	16.1	300.48	307.00	-0.1	37,914	0.00%
2022/03/01	13.6	283.86	14.6	284.50	299.50	-1.1	37,091	0.00%
2022/02/25	4	266.63	5.5	267.32	272.50	-1.5	36,252	0.00%
2022/02/24	9	248.06	10	245.75	248.00	-1	35,583	0.00%
2022/02/23	4	245.63	4.3	247.79	245.00	-0.3	34,753	0.00%
2022/02/22	13.1	237.88	11	237.59	233.50	2.1	33,923	0.01%
2022/02/21	2	233.25	3	234.34	239.00	-1	33,503	0.00%
2022/02/18	3	232.67	4	234.38	238.50	-1	33,774	0.00%
2022/02/17	5.1	239.00	4	234.75	233.00	1.1	33,898	0.00%
2022/02/16	21	245.07	19.9	246.72	243.00	1.1	33,682	0.00%
2022/02/15	14	239.29	16	235.88	232.00	-2	33,336	-0.01%
2022/02/14	20.9	230.27	20	232.58	231.00	0.9	33,092	0.00%
2022/02/11	27	240.19	29.1	240.89	244.00	-2.1	33,159	-0.01%
2022/02/10	5	239.20	6.1	237.02	234.00	-1.1	32,875	0.00%
2022/02/09	14	232.18	22	233.95	236.50	-8	32,706	-0.02%
2022/02/08	9	218.33	13	223.85	224.00	-4	32,424	-0.01%
2022/02/07	2	201.75	3	201.83	209.50	-1	32,386	0.00%
2022/01/26	9	205.11	8	205.63	199.50	1	32,810	0.00%
2022/01/25	12	207.50	12	209.46	205.50	0	33,233	0.00%
2022/01/24	12	209.33	10	211.00	213.50	2	33,695	0.01%
2022/01/21	4	215.88	3	216.00	216.00	1	34,692	0.00%
2022/01/20	6	216.58	6	217.33	219.00	0	35,430	0.00%
2022/01/19	9	213.11	9	211.06	215.00	0	36,018	0.00%
2022/01/18	5	215.70	7	216.93	209.00	-2	36,701	-0.01%
2022/01/17	19	212.08	18	212.44	214.50	1	37,392	0.00%
2022/01/14	18	204.69	27	206.22	213.00	-9	37,851	-0.02%
2022/01/13	9	197.17	7	198.29	200.50	2	38,128	0.01%
2022/01/12	10	200.70	7	199.57	200.50	3	38,678	0.01%
2022/01/11	13	201.65	6	201.83	199.00	7	39,898	0.02%
2022/01/10	3	207.67	7	212.50	207.00	-4	40,656	-0.01%
2022/01/07	17	206.50	10	209.80	199.00	7	41,496	0.02%
2022/01/06	9	211.00	8	211.38	211.00	1	41,693	0.00%
2022/01/05	11	220.36	11	218.86	218.50	0	42,783	0.00%
2022/01/04	11.1	227.78	10	224.80	221.00	1.1	44,346	0.00%
2022/01/03	3	230.33	0	0.00	226.00	3	44,732	0.01%
2021/12/30	11	236.82	11	237.18	239.00	0	44,982	0.00%
2021/12/29	4	238.13	3	239.00	238.00	1	44,942	0.00%
2021/12/28	11	240.36	13	240.58	245.50	-2	45,334	0.00%
2021/12/27	9.2	246.88	8.5	243.62	238.50	0.7	45,452	0.00%
2021/12/24	10	246.95	10	247.90	249.00	0	45,182	0.00%
2021/12/23	13.1	246.92	16	247.19	243.00	-3	45,107	-0.01%
2021/12/22	26.1	243.19	23	242.02	243.00	3.1	44,945	0.01%
2021/12/21	16	226.84	21	229.88	238.50	-5	44,416	-0.01%
2021/12/20	23	227.98	23	223.78	217.00	0	43,896	0.00%
2021/12/17	48	222.95	43	223.36	225.50	5	43,928	0.01%
2021/12/16	23	210.39	20	211.38	217.50	3	42,868	0.01%
2021/12/15	11	187.41	12.7	190.22	198.00	-1.7	42,239	0.00%
2021/12/14	10	185.65	10	185.90	180.00	0	42,330	0.00%
2021/12/13	4	193.13	6	193.17	194.00	-2	43,128	0.00%
2021/12/10	7	188.21	7	188.79	187.50	0	43,465	0.00%
2021/12/09	7	193.22	6	194.50	188.50	1	44,281	0.00%
2021/12/08	7	189.71	15	186.33	194.50	-8	44,790	-0.02%
2021/12/07	6	178.75	7	178.00	177.00	-1	44,992	0.00%
2021/12/06	9	180.94	2	179.25	178.50	7	45,320	0.02%
2021/12/03	13	189.46	15.1	190.60	190.00	-2.1	45,555	0.00%
2021/12/02	5	186.00	2	187.50	184.50	3	45,714	0.01%
2021/12/01	4	182.38	3	186.17	187.00	1	45,984	0.00%
2021/11/30	9	187.39	11	187.55	186.00	-2	46,512	0.00%
2021/11/29	9	176.67	8	179.38	183.00	1	47,677	0.00%
2021/11/26	3	175.83	4	179.38	182.00	-1	48,042	0.00%
2021/11/25	5	179.10	4	179.38	176.50	1	47,917	0.00%
2021/11/24	4.1	179.50	2	180.00	179.00	2.1	47,883	0.00%
2021/11/23	6	182.83	4	185.00	184.50	2	48,613	0.00%
2021/11/22	1	188.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	4	193.13	4	193.88	190.50	0	48,565	0.00%
2021/11/18	9	198.44	3	197.50	196.00	6	48,409	0.01%
2021/11/17	13	201.58	19	202.76	206.00	-6	48,307	-0.01%
2021/11/16	16	198.69	14	200.43	193.50	2	47,897	0.00%
2021/11/15	12	195.25	13	196.46	198.50	-1	47,378	0.00%
2021/11/12	19	198.11	16	197.19	189.00	3	47,110	0.01%
2021/11/11	8	190.56	8	189.63	191.00	0	46,520	0.00%
2021/11/10	5	181.90	8	184.25	194.00	-3	46,153	-0.01%
2021/11/09	7	187.43	8	184.69	181.00	-1	45,662	0.00%
2021/11/08	7	188.43	8	182.13	181.00	-1	45,141	0.00%
2021/11/05	11	188.95	16	189.31	197.00	-5	44,724	-0.01%
2021/11/04	15	193.87	14	194.82	190.50	1	44,059	0.00%
2021/11/03	14	194.86	14	194.11	193.50	0	43,471	0.00%
2021/11/02	20	208.20	18	206.83	205.50	2	43,072	0.00%
2021/11/01	18	210.06	22	210.75	210.00	-4	42,405	-0.01%
2021/10/29	27	203.43	18	203.86	201.00	9	41,622	0.02%
2021/10/28	8	190.19	10.9	193.34	196.50	-2.9	40,311	-0.01%
2021/10/27	11	174.41	19	173.63	179.00	-8	39,421	-0.02%
2021/10/26	13	174.42	12	173.04	163.00	1	38,611	0.00%
2021/10/25	7	169.93	7	172.36	176.00	0	37,727	0.00%
2021/10/22	21	162.48	22	159.34	166.50	-1	36,525	0.00%
2021/10/21	5	154.40	5	153.40	151.50	0	35,522	0.00%
2021/10/20	11	150.73	11	151.27	153.50	0	34,614	0.00%
2021/10/19	20	147.58	18	148.11	147.50	2	33,683	0.01%
2021/10/18	23	140.54	20	141.18	141.00	3	32,110	0.01%
2021/10/15	9	135.72	16	139.84	143.00	-7	31,001	-0.02%
2021/10/14	5	131.80	6	132.00	130.00	-1	29,551	0.00%
2021/10/13	9	134.78	7	134.93	131.50	2	28,779	0.01%
2021/10/12	23	131.57	21	130.95	133.00	2	27,418	0.01%
2021/10/08	2	121.25	7	128.07	130.00	-5	25,623	-0.02%
2021/10/07	3	115.83	11	116.41	118.50	-8	25,160	-0.03%
2021/10/06	16	108.94	16	109.56	108.00	0	25,003	0.00%
2021/10/05	22	108.82	18	107.67	112.00	4	25,354	0.02%
2021/10/04	19	110.26	27	110.48	109.00	-8	25,273	-0.03%
2021/10/01	8	110.75	9	111.67	107.50	-1	25,585	0.00%
2021/09/30	17	115.06	13	114.88	115.00	4	25,583	0.02%
2021/09/29	26	115.08	22	114.64	115.00	4	25,693	0.02%
2021/09/28	5	117.50	19	118.79	120.50	-14	25,254	-0.06%
2021/09/27	6	119.67	5	117.00	114.50	1	24,602	0.00%
2021/09/24	14	118.89	17	118.44	118.00	-3	24,250	-0.01%
2021/09/23	4	114.63	9	113.00	115.50	-5	23,388	-0.02%
2021/09/22	6	108.42	3	108.17	106.00	3	23,034	0.01%
2021/09/17	6	111.33	10	113.55	114.00	-4	22,693	-0.02%
2021/09/16	12	115.08	6	114.00	112.50	6	22,132	0.03%
2021/09/15	10	111.85	11	111.23	111.50	-1	21,085	0.00%
2021/09/14	27	110.37	29	111.59	115.00	-2	20,608	-0.01%
2021/09/13	25	110.92	20	109.43	109.00	5	19,661	0.03%
2021/09/10	11	103.27	19.6	106.37	110.50	-8.6	18,802	-0.05%
2021/09/09	2	99.00	9	98.78	100.50	-7	18,216	-0.04%
2021/09/08	10	96.12	10	94.53	93.40	0	17,894	0.00%
2021/09/07	14	99.28	4	100.95	98.30	10	17,543	0.06%
2021/09/06	10	111.55	13.2	111.35	109.00	-3.2	17,535	-0.02%
2021/09/03	27	111.57	30.1	110.95	110.00	-3.1	17,809	-0.02%
2021/09/02	25	110.54	28	112.64	109.00	-3	17,265	-0.02%
2021/09/01	2	106.50	12	106.08	109.00	-10	15,914	-0.06%
2021/08/31	13.1	99.15	2	99.35	99.20	11.1	15,298	0.07%
2021/08/30	7	103.64	5	102.60	103.00	2	15,046	0.01%
2021/08/27	26	106.44	45	105.34	103.50	-19	15,000	-0.13%
2021/08/26	2	102.00	2	103.25	104.00	0	14,197	0.00%
2021/08/25	8	95.68	12	94.83	94.80	-4	14,015	-0.03%
2021/08/24	3	94.97	3	95.37	94.30	0	14,283	0.00%
2021/08/23	4	94.53	1	94.50	94.40	3	14,264	0.02%
2021/08/20	1	87.30	9	87.80	90.90	-8	14,185	-0.06%
2021/08/19	11	89.14	2	89.75	86.20	9	14,118	0.06%
2021/08/18	2	86.85	1	89.70	89.80	1	14,353	0.01%
2021/08/17	0	0.00	5	87.60	86.70	-5	14,560	-0.03%
2021/08/16	24	91.85	7	91.26	92.40	17	14,540	0.12%
2021/08/13	3	92.60	3	93.33	92.10	0	14,543	0.00%
2021/08/12	3	96.43	1	95.40	95.40	2	14,571	0.01%
2021/08/11	1	96.10	3	96.60	97.10	-2	14,663	-0.01%
2021/08/10	13	99.99	15	97.45	97.30	-2	14,664	-0.01%
2021/08/09	0	97.70	1	100.00	98.80	-1	14,657	-0.01%
2021/08/06	8	98.56	11	99.33	99.30	-3	14,668	-0.02%
2021/08/05	7	106.43	5	108.00	106.00	2	14,479	0.01%
2021/08/04	6	111.42	3	110.67	108.50	3	14,651	0.02%
2021/08/03	3	112.17	2	112.50	114.50	1	14,710	0.01%
2021/08/02	15	113.57	12	109.63	112.00	3	14,752	0.02%
2021/07/30	0	0.00	5	112.70	112.50	-5	14,891	-0.03%
2021/07/29	4	106.75	7	108.00	108.00	-3	14,903	-0.02%
2021/07/28	4	106.50	0	0.00	105.00	4	15,093	0.03%
2021/07/27	2	120.25	0	0.00	116.50	2	15,783	0.01%
2021/07/26	8	119.50	6	120.67	121.50	2	16,255	0.01%
2021/07/23	1	115.48	0	0.00	112.50	1	17,371	0.01%
2021/07/22	4	118.00	3	115.33	118.50	1	18,178	0.01%
2021/07/20	1	114.00	1	116.50	111.50	0	18,661	0.00%
2021/07/19	0	0.00	2	116.48	118.00	-2	18,678	-0.01%
2021/07/15	1	105.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	1	113.50	1	112.50	114.00	0	18,999	0.00%
2021/07/13	5	115.29	8	110.44	111.00	-3	18,915	-0.02%
2021/07/12	20	108.85	17	111.59	110.50	3	18,689	0.02%
2021/07/09	1	95.70	13	103.78	106.50	-12	18,206	-0.07%
2021/07/08	21	94.48	15	95.16	97.10	6	18,020	0.03%
2021/07/07	4	88.65	12.1	91.05	91.80	-8.1	17,495	-0.05%
2021/07/06	6	84.00	8	84.90	83.50	-2	17,327	-0.01%
2021/07/05	1	78.80	3	79.67	85.40	-2	17,067	-0.01%
2021/07/02	3	77.47	5	77.38	77.70	-2	16,992	-0.01%
2021/07/01	2	75.25	0	0.00	74.00	2	17,167	0.01%
2021/06/30	5	75.54	3	76.70	76.10	2	17,153	0.01%
2021/06/29	2	77.10	6	77.13	75.50	-4	17,130	-0.02%
2021/06/25	7	76.53	3	77.37	75.60	4	16,899	0.02%
2021/06/24	4	76.55	1	76.80	76.70	3	16,852	0.02%
2021/06/23	3	77.50	2	77.90	76.70	1	16,816	0.01%
2021/06/22	4	75.70	12	74.98	74.80	-8	16,677	-0.05%
2021/06/21	11	75.45	1	75.00	75.20	10	16,606	0.06%
2021/06/18	1	76.40	5	77.20	76.30	-4	16,489	-0.02%
2021/06/17	11	75.45	13	77.47	77.60	-2	16,286	-0.01%
2021/06/16	0	0.00	20	76.90	75.10	-20	16,105	-0.12%
2021/06/15	30	77.19	5	76.00	78.10	25	15,932	0.16%
2021/06/11	4	75.83	6	76.78	78.10	-2	15,368	-0.01%
2021/06/10	0	0.00	1	72.50	71.00	-1	14,589	-0.01%
2021/06/09	0	0.00	1	72.20	69.80	-1	14,417	-0.01%
2021/06/08	2	70.90	0	0.00	71.40	2	14,302	0.01%
2021/06/07	1	70.20	4.1	69.95	71.10	-3.1	14,221	-0.02%
2021/06/04	10	71.10	13	69.76	69.10	-3	14,091	-0.02%
2021/06/03	5	70.48	2	71.50	70.80	3	13,914	0.02%
2021/06/02	6	69.20	13	69.78	69.00	-7	13,719	-0.05%
2021/06/01	0	0.00	4	70.28	69.40	-4	13,598	-0.03%
2021/05/31	12	67.27	4	68.80	68.40	8	13,283	0.06%
2021/05/28	10	67.26	3.2	67.37	67.50	6.9	13,129	0.05%
2021/05/27	2	66.00	0	0.00	65.60	2	13,009	0.02%
2021/05/26	6	66.67	2.2	66.60	66.30	3.9	12,918	0.03%
2021/05/25	3	65.43	1	63.50	67.50	2	12,631	0.02%
2021/05/20	0	0.00	11	59.51	58.80	-11	12,298	-0.09%
2021/05/19	21	59.07	12	58.37	58.20	9	12,244	0.07%
2021/05/18	1	57.10	2	58.50	58.50	-1	12,109	-0.01%
2021/05/17	1.1	55.30	3	53.47	53.20	-1.9	12,039	-0.02%
2021/05/14	12.2	58.99	13	58.42	57.60	-0.8	11,963	-0.01%
2021/05/13	1	61.30	3	59.23	59.50	-2	11,838	-0.02%
2021/05/12	0	0.00	12	62.18	59.40	-12	11,728	-0.10%
2021/05/11	7	64.19	17	63.59	63.30	-10	11,444	-0.09%
2021/05/10	2	67.70	0	0.00	66.90	2	11,262	0.02%
2021/05/07	1	69.20	2	69.25	68.00	-1	11,214	-0.01%
2021/05/06	1	65.50	3	67.80	67.00	-2	11,047	-0.02%
2021/05/05	7.2	68.34	0	0.00	66.50	7.2	10,896	0.07%
2021/05/04	52	70.30	36	69.98	73.80	16	10,606	0.15%
2021/05/03	4	71.38	8	70.30	69.80	-4	10,416	-0.04%
2021/04/29	10	72.94	4	73.85	74.50	6	10,415	0.06%
2021/04/28	2	64.00	11	67.49	67.80	-9	9,319	-0.10%
2021/04/27	0	0.00	1	62.80	61.70	-1	8,510	-0.01%
2021/04/26	1	63.10	4	61.43	62.60	-3	8,303	-0.04%
2021/04/21	0	60.10	0	0.00	58.70	0	7,949	0.00%
2021/04/20	0	0.00	1	61.00	61.00	-1	7,961	-0.01%
2021/04/19	0	0.00	5	59.70	59.00	-5	7,977	-0.06%
2021/04/16	2	59.50	2	58.75	59.50	0	7,882	0.00%
2021/04/15	1	57.90	14	57.46	59.30	-13	7,719	-0.17%
2021/04/14	3	56.73	0	0.00	56.40	3	7,561	0.04%
2021/04/13	4	58.05	13	58.82	57.90	-9	7,244	-0.12%
2021/04/12	4	58.60	3	58.67	56.90	1	6,962	0.01%
2021/04/09	1	57.50	3.2	59.62	57.50	-2.2	6,837	-0.03%
2021/04/08	3	57.00	2	56.80	57.20	1	6,536	0.02%
2021/04/07	1	55.50	13	55.35	57.40	-12	6,373	-0.19%
2021/04/01	0	0.00	24	52.90	53.00	-24	6,271	-0.38%
2021/03/30	1	52.40	3	52.40	52.40	-2	6,224	-0.03%
2021/03/29	8	52.11	4	51.90	51.90	4	6,285	0.06%
2021/03/26	0	0.00	7	51.69	52.10	-7	6,383	-0.11%
2021/03/25	1	50.40	1	50.60	50.40	0	6,379	0.00%
2021/03/24	5	50.78	1	51.30	50.70	4	6,395	0.06%
2021/03/23	1	51.20	3	51.43	51.10	-2	6,429	-0.03%
2021/03/19	0	0.00	2	51.60	51.00	-2	6,639	-0.03%
2021/03/18	2	52.30	0	0.00	51.90	2	6,650	0.03%
2021/03/17	2	52.10	1	51.90	51.90	1	6,711	0.01%
2021/03/16	3	51.97	8	52.10	51.90	-5	6,770	-0.07%
2021/03/15	0	0.00	5	51.76	51.60	-5	6,891	-0.07%
2021/03/12	4	51.23	0	0.00	51.00	4	7,027	0.06%
2021/03/11	2	50.80	13	51.00	51.00	-11	7,576	-0.15%
2021/03/09	3	49.37	2	49.15	49.50	1	8,093	0.01%
2021/03/08	6	50.11	0	0.00	49.95	6	8,096	0.07%
2021/03/05	22	50.09	0	0.00	49.95	22	8,098	0.27%
2021/03/04	3	51.40	0	0.00	50.90	3	8,126	0.04%
2021/03/03	1	51.10	0	0.00	51.90	1	8,098	0.01%
2021/03/02	3	52.73	0	0.00	52.10	3	8,061	0.04%
2021/02/26	4	53.30	0	0.00	53.00	4	8,057	0.05%
2021/02/25	5	54.02	0	0.00	53.40	5	8,060	0.06%
2021/02/24	4	54.68	0	0.00	53.90	4	8,146	0.05%
2021/02/23	6	55.23	0	0.00	55.40	6	8,135	0.07%
2021/02/22	2	55.00	3	56.90	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	7	55.67	55.90	-7	8,006	-0.09%
2021/02/18	0	0.00	5	53.70	54.00	-5	7,934	-0.06%
2021/02/05	3	51.87	0	0.00	51.80	3	7,883	0.04%
2021/02/03	1	52.70	0	0.00	53.30	1	7,823	0.01%
2021/01/29	5	53.40	2	54.10	52.20	3	7,685	0.04%
2021/01/28	0	0.00	3	53.77	53.40	-3	7,537	-0.04%
2021/01/27	0	0.00	1.2	52.50	52.50	-1.2	7,391	-0.02%
2021/01/26	17.2	52.61	5	52.00	51.10	12.2	7,215	0.17%
2021/01/25	16	55.59	23	59.28	54.10	-7	7,011	-0.10%
2021/01/22	23	55.59	60	56.81	57.90	-37	6,417	-0.58%
2021/01/21	0	0.00	2	53.30	52.70	-2	5,889	-0.03%
2021/01/20	2	51.10	1	51.30	51.00	1	5,790	0.02%
2021/01/19	0	0.00	3	53.17	53.00	-3	5,727	-0.05%
2021/01/18	3	51.93	0	0.00	52.40	3	5,755	0.05%
2021/01/15	4	54.30	2	53.40	53.40	2	5,758	0.03%
2021/01/14	4	52.93	9	53.87	54.00	-5	5,626	-0.09%
2021/01/13	3	53.30	30	53.71	54.00	-27	5,539	-0.49%
2021/01/12	9	51.71	3	52.17	52.00	6	5,405	0.11%
2021/01/11	0	0.00	9	51.27	51.60	-9	5,245	-0.17%
2021/01/08	11	49.56	0	0.00	48.75	11	5,169	0.21%
2021/01/07	8	49.76	0	0.00	49.75	8	5,113	0.16%
2021/01/06	13	49.94	9	49.69	49.30	4	5,073	0.08%
2021/01/05	8	50.96	0	0.00	51.50	8	4,950	0.16%
2021/01/04	1	51.70	13	51.77	52.20	-12	4,891	-0.25%
2020/12/31	20	50.95	0	0.00	50.90	20	4,803	0.42%
2020/12/30	12	51.41	1	52.10	51.50	11	4,777	0.23%
2020/12/29	25	51.59	9	52.80	51.90	16	4,740	0.34%
2020/12/28	1	51.00	4	51.08	51.80	-3	4,581	-0.07%
2020/12/24	2	51.35	2.1	51.05	51.00	-0.1	4,432	0.00%
2020/12/23	5	50.92	2	51.00	51.20	3	4,403	0.07%
2020/12/22	5	50.88	16	50.18	49.65	-11	4,331	-0.25%
2020/12/21	1	50.00	1	49.30	49.20	0	4,222	0.00%
2020/12/18	0	0.00	2	49.90	49.95	-2	4,176	-0.05%
2020/12/17	4	49.70	1	49.70	49.80	3	4,147	0.07%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	10	50.71	2	52.05	50.40	8	4,083	0.20%
2020/12/14	0	0.00	26	50.78	50.50	-26	3,880	-0.67%
2020/12/11	2	50.90	4	50.45	49.50	-2	3,852	-0.05%
2020/12/10	16	51.59	2	50.30	50.70	14	3,835	0.37%
2020/12/09	3	51.63	7	51.43	51.70	-4	3,743	-0.11%
2020/12/08	10	53.07	6	53.30	52.70	4	3,599	0.11%
2020/12/07	15	55.25	5	54.46	55.40	10	3,438	0.29%
2020/12/04	5	52.60	14	51.97	53.40	-9	2,870	-0.31%
2020/12/03	0	0.00	2	48.95	48.55	-2	2,374	-0.08%
2020/12/02	2	48.43	0	0.00	48.50	2	2,332	0.09%
2020/11/30	1	48.05	30	48.26	47.95	-29	2,292	-1.26%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/25	6	46.07	8	46.30	46.05	-2	2,250	-0.09%
2020/11/23	6	46.55	16	47.32	47.65	-10	2,171	-0.46%
2020/11/20	2	44.50	3	45.83	46.05	-1	2,028	-0.05%
2020/11/19	2	45.20	0	0.00	45.35	2	1,985	0.10%
2020/11/16	1	45.10	3	45.25	45.15	-2	1,890	-0.11%
2020/11/12	1	43.90	0	0.00	43.80	1	1,883	0.05%
2020/11/09	1	43.60	5	43.09	43.60	-4	1,877	-0.21%
2020/11/02	0	0.00	2	40.75	40.80	-2	2,007	-0.10%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/29	3	41.85	0	0.00	42.00	3	2,087	0.14%
2020/10/28	9	42.90	0	0.00	42.80	9	2,080	0.43%
2020/10/26	6	43.15	0	0.00	43.35	6	2,166	0.28%
2020/10/19	1	43.70	2	43.90	44.15	-1	2,701	-0.04%
2020/10/16	3	42.47	0	0.00	42.25	3	2,745	0.11%
2020/10/15	3	43.33	0	0.00	43.10	3	2,879	0.10%
2020/10/14	2	43.28	1	43.30	43.35	1	2,935	0.03%
2020/10/13	2	43.15	10	43.30	43.25	-8	2,988	-0.27%
2020/10/08	6	44.14	0	0.00	44.20	6	3,078	0.19%
2020/10/07	0	0.00	2	45.00	44.95	-2	3,109	-0.06%
2020/09/28	0	0.00	20	43.71	44.05	-20	3,909	-0.51%
2020/09/23	0	0.00	2	44.88	44.65	-2	5,018	-0.04%
2020/09/22	1	44.75	0	0.00	44.30	1	5,186	0.02%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/17	2	45.30	0	0.00	45.40	2	6,221	0.03%
2020/09/15	12	45.64	3	45.58	45.40	9	6,368	0.14%
2020/09/11	0	0.00	1	42.90	42.90	-1	6,519	-0.02%
2020/09/09	0	0.00	1	43.35	43.45	-1	6,563	-0.02%
2020/09/07	1	43.80	1	44.35	43.55	0	6,638	0.00%
2020/09/04	1	43.85	3	43.75	43.95	-2	6,670	-0.03%
2020/09/03	0	0.00	5	44.50	44.40	-5	6,680	-0.07%
2020/09/02	5	45.40	2	44.90	45.10	3	6,696	0.04%
2020/09/01	0	0.00	2	45.00	44.95	-2	6,706	-0.03%
2020/08/31	7	44.06	5	43.40	43.40	2	6,698	0.03%
2020/08/27	1	44.65	1	45.10	44.20	0	6,759	0.00%
2020/08/26	0	0.00	0.2	44.50	44.50	-0.2	6,789	0.00%
2020/08/20	1	42.00	13	42.25	42.40	-12	6,915	-0.17%
2020/08/19	3	45.50	0	0.00	45.20	3	6,871	0.04%
2020/08/18	10	46.65	10	46.33	46.30	0	6,847	0.00%
2020/08/17	3	46.60	0	0.00	47.00	3	6,914	0.04%
2020/08/14	0	0.00	4	47.10	47.00	-4	6,979	-0.06%
2020/08/13	1	46.20	0	0.00	46.25	1	6,979	0.01%
2020/08/12	3	46.58	0	0.00	46.60	3	6,993	0.04%
2020/08/11	0	0.00	2	47.20	47.30	-2	6,969	-0.03%
2020/08/10	2	47.43	0	0.00	47.25	2	6,966	0.03%
2020/08/07	0	0.00	8	48.13	48.45	-8	6,937	-0.12%
2020/08/06	7	47.75	3	47.75	47.70	4	6,923	0.06%
2020/08/05	5	48.74	3	48.60	48.60	2	6,887	0.03%
2020/08/04	0	0.00	3	47.80	47.80	-3	6,835	-0.04%
2020/08/03	1	47.30	1	47.10	47.10	0	6,806	0.00%
2020/07/31	5	47.21	0	0.00	47.05	5	6,820	0.07%
2020/07/30	3	47.43	0	0.00	47.80	3	6,752	0.04%
2020/07/29	3	46.72	1	46.45	46.95	2	6,725	0.03%
2020/07/28	13	47.10	15	46.65	46.20	-2	6,658	-0.03%
2020/07/27	45	49.53	0	0.00	49.15	45	6,524	0.69%
2020/07/24	11	54.26	5	52.22	52.10	6	6,354	0.09%
2020/07/23	0	0.00	3	53.00	52.90	-3	6,085	-0.05%
2020/07/22	4	52.00	0	0.00	52.50	4	6,034	0.07%
2020/07/21	17	52.31	4	52.25	53.00	13	6,100	0.21%
2020/07/17	9	49.14	0	0.00	48.95	9	6,066	0.15%
2020/07/16	1	50.20	3	50.30	50.10	-2	6,051	-0.03%
2020/07/15	1	50.20	4	50.45	50.10	-3	6,025	-0.05%
2020/07/14	3	51.00	0	0.00	51.00	3	6,004	0.05%
2020/07/10	4	51.35	8	50.98	50.80	-4	5,933	-0.07%
2020/07/09	7	53.24	12	52.78	52.60	-5	5,837	-0.09%
2020/07/08	21	53.55	7	54.47	54.00	14	5,663	0.25%
2020/07/07	8	52.66	11	51.78	51.50	-3	5,429	-0.06%
2020/07/06	8	53.93	19	53.96	54.00	-11	5,261	-0.21%
2020/07/03	20	53.38	22	53.80	52.80	-2	5,033	-0.04%
2020/07/02	9	48.44	1	48.90	51.30	8	4,544	0.18%
2020/07/01	17	47.14	4	46.54	47.75	13	4,233	0.31%
2020/06/30	2	47.65	2	48.05	46.40	0	4,065	0.00%
2020/06/29	0	0.00	2	47.05	46.50	-2	3,795	-0.05%
2020/06/24	14	45.06	2	45.25	44.80	12	3,484	0.34%
2020/06/23	1	43.60	6	43.48	43.35	-5	3,083	-0.16%
2020/06/22	0	0.00	1	43.00	42.70	-1	2,987	-0.03%
2020/06/18	2	41.70	0	0.00	41.80	2	2,809	0.07%
2020/06/17	2	41.70	2	41.80	41.70	0	2,797	0.00%
2020/06/15	2	41.70	0	0.00	41.45	2	2,862	0.07%
2020/06/12	1	41.05	1	41.45	41.65	0	2,889	0.00%
2020/06/09	5	44.17	2	44.35	44.35	3	2,993	0.10%
2020/06/08	3	45.02	1	45.15	44.90	2	3,017	0.07%
2020/06/05	1	44.80	1	44.80	44.90	0	2,992	0.00%
2020/06/04	1	44.85	5	44.85	45.00	-4	3,007	-0.13%
2020/06/03	2	45.40	0	0.00	45.05	2	3,010	0.07%
2020/06/01	0	0.00	2	45.20	45.10	-2	2,948	-0.07%
2020/05/28	6	44.29	0	0.00	43.35	6	2,887	0.21%
2020/05/22	20	45.41	20	44.50	43.60	0	2,934	0.00%
2020/05/21	0	0.00	3	43.23	43.95	-3	2,875	-0.10%
2020/05/20	2	42.70	0	0.00	42.30	2	2,828	0.07%
2020/05/19	2	41.45	0	0.00	41.95	2	2,832	0.07%
2020/05/18	1	40.70	0	0.00	40.50	1	2,819	0.04%
2020/05/13	0	0.00	3	43.35	43.70	-3	2,869	-0.10%
2020/05/12	3	42.40	0	0.00	42.40	3	2,915	0.10%
2020/05/07	0	0.00	3	43.45	43.55	-3	2,940	-0.10%
2020/05/05	0	0.00	4	43.00	42.80	-4	2,964	-0.13%
2020/04/29	1	43.20	0	0.00	43.20	1	3,039	0.03%
2020/04/24	3	42.55	0	0.00	42.55	3	3,160	0.09%
2020/04/15	5	41.10	9	40.82	41.80	-4	3,291	-0.12%
2020/04/10	2	40.20	0	0.00	40.05	2	3,518	0.06%
2020/04/08	1	39.25	2	39.50	41.20	-1	3,905	-0.03%
2020/04/07	1	38.70	0	0.00	38.80	1	3,875	0.03%
2020/03/31	5	36.80	2	36.60	36.30	3	3,870	0.08%
2020/03/30	2	35.40	0	0.00	36.70	2	3,875	0.05%
2020/03/26	3	36.60	30	36.37	36.50	-27	3,829	-0.71%
2020/03/24	0	0.00	2	33.60	34.10	-2	3,804	-0.05%
2020/03/23	1	30.40	2	31.95	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	3	32.05	32.05	-3	3,796	-0.08%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/18	2	33.30	0	0.00	32.35	2	3,768	0.05%
2020/03/16	7	34.96	7	35.48	32.70	0	3,763	0.00%
2020/03/13	0	0.00	7	34.55	34.55	-7	3,676	-0.19%
2020/03/12	4	39.23	1	38.20	38.35	3	3,623	0.08%
2020/03/11	6	43.30	0	0.00	42.35	6	3,576	0.17%
2020/03/09	0	0.00	13	43.58	42.80	-13	3,570	-0.36%
2020/03/04	0	0.00	1	45.05	45.05	-1	3,633	-0.03%
2020/03/03	2	45.95	0	0.00	45.55	2	3,623	0.06%
2020/03/02	2	43.10	2	44.25	45.00	0	3,613	0.00%
2020/02/26	0	0.00	9	45.84	45.60	-9	3,576	-0.25%
2020/02/25	13	45.84	10	46.10	46.10	3	3,569	0.08%
2020/02/24	0	0.00	2	47.05	46.80	-2	3,538	-0.06%
2020/02/20	13	48.46	5	48.15	48.15	8	3,499	0.23%
2020/02/19	1	48.70	0	0.00	48.60	1	3,494	0.03%
2020/02/18	4	48.60	4	48.05	48.90	0	3,514	0.00%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	2	49.55	4	49.55	49.50	-2	3,488	-0.06%
2020/02/13	1	50.10	10	49.87	50.00	-9	3,453	-0.26%
2020/02/12	2	48.98	0	0.00	49.25	2	3,412	0.06%
2020/02/11	0	0.00	2	47.55	48.05	-2	3,445	-0.06%
2020/02/10	1	46.35	0	0.00	46.65	1	3,439	0.03%
2020/02/07	2	47.45	0	0.00	47.15	2	3,447	0.06%
2020/02/06	17	48.33	2	48.05	48.30	15	3,450	0.43%
2020/02/05	17	47.51	17	47.30	47.00	0	3,439	0.00%
2020/02/04	1	47.85	0	0.00	48.00	1	3,428	0.03%
2020/02/03	6	46.65	0	0.00	46.60	6	3,452	0.17%
2020/01/31	5	49.50	0	0.00	49.45	5	3,488	0.14%
2020/01/20	2	58.10	0	0.00	57.80	2	3,613	0.06%
2020/01/16	10	59.50	1	59.40	59.10	9	3,717	0.24%
2020/01/15	15	59.10	0	0.00	58.90	15	3,685	0.41%
2020/01/14	0	0.00	3	59.43	59.40	-3	3,670	-0.08%
2020/01/10	4	58.75	0	0.00	58.60	4	3,536	0.11%
2020/01/09	1	57.20	3	58.20	58.30	-2	3,463	-0.06%
2020/01/08	6	55.97	6	55.95	55.70	0	3,326	0.00%
2020/01/07	1	56.90	0	0.00	56.10	1	3,239	0.03%
2020/01/06	2	56.60	3	59.00	56.60	-1	3,189	-0.03%
2020/01/03	1	59.40	31	60.37	59.00	-30	3,236	-0.93%
2020/01/02	26	58.42	26	59.41	59.20	0	3,036	0.00%
2019/12/26	3	57.00	1	57.40	56.70	2	3,070	0.07%
2019/12/25	1	56.50	0	0.00	56.50	1	3,056	0.03%
2019/12/23	1	55.70	0	0.00	55.40	1	3,116	0.03%
2019/12/20	16	57.06	0	0.00	56.50	16	3,169	0.50%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	5	56.38	3	55.93	56.20	2	4,080	0.05%
2019/12/13	2	54.80	0	0.00	55.10	2	4,112	0.05%
2019/12/12	1	56.30	1	55.70	55.80	0	4,110	0.00%
2019/12/11	0	0.00	3	54.80	55.00	-3	4,047	-0.07%
2019/12/10	1	54.30	5	54.34	54.40	-4	4,054	-0.10%
2019/12/09	1	54.50	0	0.00	54.30	1	4,101	0.02%
2019/12/06	3	53.80	0	54.30	53.90	3	4,137	0.07%
2019/12/05	3	54.13	0	0.00	54.20	3	4,223	0.07%
2019/12/04	3	52.83	0	0.00	52.70	3	4,295	0.07%
2019/12/03	2	53.55	1	53.30	53.20	1	4,334	0.02%
2019/12/02	3	53.67	0	0.00	53.60	3	4,322	0.07%
2019/11/29	0	0.00	1	56.70	55.50	-1	4,310	-0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/22	1	55.00	1	55.50	55.00	0	4,476	0.00%
2019/11/21	1	54.70	0	0.00	55.10	1	4,518	0.02%
2019/11/19	1	55.50	0	0.00	55.10	1	4,634	0.02%
2019/11/18	1	55.20	2	55.10	55.20	-1	4,737	-0.02%
2019/11/15	1	54.60	1	55.30	55.10	0	4,998	0.00%
2019/11/14	3	54.70	1	54.40	54.20	2	5,063	0.04%
2019/11/13	6	55.40	2	55.35	55.40	4	5,266	0.08%
2019/11/07	1	57.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	2	58.70	2	58.40	58.20	0	5,429	0.00%
2019/11/05	2	58.60	2	59.30	58.70	0	5,471	0.00%
2019/11/04	2	57.80	2	58.00	58.00	0	5,545	0.00%
2019/11/01	3	57.60	0	0.00	57.40	3	5,587	0.05%
2019/10/31	6	58.43	2	58.50	58.00	4	5,631	0.07%
2019/10/30	2	60.10	2	59.70	59.50	0	5,631	0.00%
2019/10/29	9	60.62	0	0.00	60.00	9	5,586	0.16%
2019/10/28	2	60.60	3	60.57	60.60	-1	5,596	-0.02%
2019/10/24	0	0.00	1	58.90	59.00	-1	5,619	-0.02%
2019/10/22	1	56.70	0	0.00	56.70	1	6,112	0.02%
2019/10/16	2	55.50	6	55.67	55.20	-4	6,171	-0.06%
2019/10/15	1	55.70	0	0.00	55.70	1	6,166	0.02%
2019/10/09	5	56.06	0	0.00	55.20	5	6,182	0.08%
2019/10/07	1	58.50	8	59.06	58.70	-7	6,174	-0.11%
2019/10/04	7	58.63	7	59.26	58.20	0	6,210	0.00%
2019/10/03	2	57.30	0	0.00	57.50	2	6,118	0.03%
2019/10/02	0	0.00	8	57.71	58.50	-8	6,113	-0.13%
2019/10/01	7	58.26	7	58.11	58.30	0	6,158	0.00%
2019/09/27	6	58.13	7	57.64	57.80	-1	6,240	-0.02%
2019/09/26	6	59.37	4	58.90	59.40	2	6,322	0.03%
2019/09/25	2	59.50	2	59.80	59.60	0	6,379	0.00%
2019/09/24	9	59.72	0	0.00	59.20	9	6,395	0.14%
2019/09/23	2	61.70	1	60.50	61.30	1	6,301	0.02%
2019/09/20	5	63.06	5	62.40	60.80	0	6,224	0.00%
2019/09/19	7	61.06	11	60.32	61.60	-4	5,795	-0.07%
2019/09/18	2	58.90	0	0.00	57.50	2	5,619	0.04%
2019/09/16	1	57.50	0	0.00	57.60	1	5,640	0.02%
2019/09/12	3	58.30	2	58.90	58.20	1	5,644	0.02%
2019/09/10	2	58.45	0	0.00	58.00	2	5,584	0.04%
2019/09/06	0	0.00	50	58.90	59.00	-50	5,454	-0.92%
2019/09/05	0	0.00	1	57.90	58.00	-1	5,382	-0.02%
2019/08/29	1	56.00	0	0.00	57.00	1	5,340	0.02%
2019/08/28	0	0.00	1	56.30	55.50	-1	5,235	-0.02%
2019/08/26	2	54.50	1	53.90	53.90	1	5,174	0.02%
2019/08/23	1	57.10	1	56.80	56.90	0	5,128	0.00%
2019/08/21	50	56.80	0	0.00	57.20	50	5,041	0.99%
2019/08/20	2	58.80	52	58.91	58.10	-50	4,947	-1.01%
2019/08/19	0	0.00	2	55.85	56.10	-2	4,697	-0.04%
2019/08/16	1	55.30	1	55.20	54.10	0	4,616	0.00%
2019/08/15	0	0.00	1	53.00	52.80	-1	4,413	-0.02%
2019/08/14	1	52.60	0	0.00	52.40	1	4,405	0.02%
2019/08/13	1	54.00	0	0.00	53.50	1	4,355	0.02%
2019/08/08	50	55.51	1	55.80	55.70	49	4,286	1.14%
2019/08/07	1	54.50	1	56.20	54.00	0	4,232	0.00%
2019/08/06	1	55.60	1	55.00	55.00	0	4,193	0.00%
2019/08/05	3	57.37	1	59.90	56.60	2	4,101	0.05%
2019/08/02	1	58.80	0	0.00	59.00	1	4,055	0.02%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/29	0	0.00	4	62.58	63.40	-4	3,861	-0.10%
2019/07/26	1	63.20	4	63.05	63.50	-3	3,813	-0.08%
2019/07/25	2	62.95	1	61.70	61.50	1	3,734	0.03%
2019/07/24	1	59.40	9	60.14	60.70	-8	3,387	-0.24%
2019/07/23	3	55.20	0	0.00	55.20	3	3,258	0.09%
2019/07/22	0	0.00	1	55.70	56.10	-1	3,287	-0.03%
2019/07/18	5	55.12	3	53.47	53.20	2	3,432	0.06%
2019/07/17	4	55.00	3	55.93	56.00	1	3,407	0.03%
2019/07/16	6	55.63	5	55.32	55.40	1	3,466	0.03%
2019/07/15	6	56.37	0	0.00	55.90	6	3,586	0.17%
2019/07/12	2	56.30	0	0.00	56.40	2	3,660	0.05%
2019/07/11	8	57.70	8	57.74	56.80	0	3,642	0.00%
2019/07/10	2	54.50	4	55.03	55.30	-2	3,519	-0.06%
2019/07/09	9	53.36	9	53.84	54.00	0	3,451	0.00%
2019/07/08	0	0.00	4	52.95	52.20	-4	3,411	-0.12%
2019/07/05	1	54.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	0	0.00	7	53.51	53.70	-7	3,400	-0.21%
2019/07/03	8	53.19	4	52.55	51.10	4	3,368	0.12%
2019/07/02	2	51.85	1	51.70	52.00	1	3,268	0.03%
2019/07/01	0	0.00	2	50.55	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	0	0.00	2	48.53	48.60	-2	3,217	-0.06%
2019/06/26	1	48.30	3	48.42	48.45	-2	3,205	-0.06%
2019/06/25	10	50.05	6	49.23	48.35	4	3,182	0.13%
2019/06/24	1	49.75	2	49.05	49.75	-1	3,017	-0.03%
2019/06/21	1	49.10	0	0.00	47.35	1	2,962	0.03%
2019/06/12	5	47.75	2	48.05	48.00	3	3,022	0.10%
2019/06/11	1	48.30	1	48.60	48.55	0	3,006	0.00%
2019/05/29	1	42.70	2	43.48	43.50	-1	3,005	-0.03%
2019/05/23	11	43.44	11	42.80	42.35	0	3,106	0.00%
2019/05/22	1	43.80	0	0.00	44.15	1	3,132	0.03%
2019/05/21	1	42.90	0	0.00	43.15	1	3,483	0.03%
2019/05/09	1	47.50	0	0.00	46.65	1	3,687	0.03%
2019/05/07	0	0.00	1	50.70	49.60	-1	3,653	-0.03%
2019/05/06	0	0.00	2	49.95	49.95	-2	3,669	-0.05%
2019/05/03	0	0.00	3	50.83	51.40	-3	3,649	-0.08%
2019/04/29	1	49.45	3	49.95	49.55	-2	3,696	-0.05%
2019/04/26	5	49.89	5	50.34	50.50	0	3,621	0.00%
2019/04/25	7	50.33	2	50.45	50.60	5	3,583	0.14%
2019/04/24	4	48.95	5	48.87	48.60	-1	3,463	-0.03%
2019/04/23	1	48.55	1	47.85	47.85	0	3,476	0.00%
2019/04/22	1	50.30	0	0.00	49.05	1	3,485	0.03%
2019/04/19	1	49.30	4	49.68	49.80	-3	3,458	-0.09%
2019/04/17	0	0.00	6	47.12	47.15	-6	3,229	-0.19%
2019/04/16	1	47.00	5	47.00	47.05	-4	3,235	-0.12%
2019/04/15	0	0.00	1	47.15	47.15	-1	3,240	-0.03%
2019/04/12	5	46.68	0	0.00	45.80	5	3,260	0.15%
2019/04/11	0	0.00	5	47.30	46.65	-5	3,285	-0.15%
2019/04/10	11	47.29	11	47.28	47.40	0	3,284	0.00%
2019/04/09	0	0.00	4	47.04	46.70	-4	3,271	-0.12%
2019/04/08	1	46.50	1	46.00	45.85	0	3,231	0.00%
2019/04/02	1	45.60	1	45.00	45.80	0	3,448	0.00%
2019/03/28	0	0.00	2	44.20	44.20	-2	3,423	-0.06%
2019/03/27	0	0.00	4	44.30	44.00	-4	3,437	-0.12%
2019/03/22	0	0.00	5	45.70	45.80	-5	3,436	-0.15%
2019/03/21	2	45.80	0	0.00	45.80	2	3,419	0.06%
2019/03/20	23	46.66	6	46.57	46.25	17	3,405	0.50%
2019/03/19	9	46.24	4	46.45	46.40	5	3,401	0.15%
2019/03/13	0	0.00	5	44.71	44.65	-5	3,399	-0.15%
2019/03/08	2	43.80	0	0.00	43.80	2	3,525	0.06%
2019/03/07	2	44.15	0	0.00	43.90	2	3,573	0.06%
2019/03/06	7	45.26	7	44.55	44.20	0	3,639	0.00%
2019/03/05	4	45.25	4	44.85	44.85	0	3,708	0.00%
2019/02/27	11	46.16	6	45.95	45.95	5	3,874	0.13%
2019/02/26	3	48.80	4	49.50	48.00	-1	3,834	-0.03%
2019/02/25	2	47.70	0	0.00	47.85	2	3,907	0.05%
2019/02/22	9	48.92	10	48.32	48.00	-1	3,955	-0.03%
2019/02/21	5	47.52	7	47.87	48.65	-2	4,044	-0.05%
2019/02/20	7	49.60	10	50.42	48.30	-3	4,041	-0.07%
2019/02/19	7	46.26	49	46.96	48.85	-42	3,713	-1.13%
2019/02/18	0	0.00	1	44.45	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1	43.35	43.30	-1	3,522	-0.03%
2019/02/14	53	43.99	9	43.94	43.70	44	3,512	1.25%
2019/02/13	13	43.50	11	43.15	43.00	2	3,482	0.06%
2019/02/12	3	43.23	10	43.10	43.35	-7	3,456	-0.20%
2019/02/11	1	43.70	0	0.00	43.70	1	3,445	0.03%
2019/01/30	2	43.00	0	0.00	43.00	2	3,451	0.06%
2019/01/29	0	0.00	1	43.45	43.35	-1	3,481	-0.03%
2019/01/22	1	43.20	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	8	43.74	44.50	-8	3,757	-0.21%
2019/01/18	0	0.00	2	42.10	42.20	-2	3,761	-0.05%
2019/01/17	0	0.00	3	42.80	42.25	-3	3,816	-0.08%
2019/01/16	7	42.80	0	0.00	43.00	7	3,925	0.18%
2019/01/14	0	0.00	8	43.00	43.30	-8	3,847	-0.21%
2019/01/11	0	0.00	2	42.50	41.75	-2	3,839	-0.05%
2019/01/10	2	41.70	0	0.00	41.60	2	3,810	0.05%
2019/01/07	4	40.20	0	0.00	40.10	4	3,844	0.10%
2019/01/04	1	39.40	0	0.00	39.10	1	3,894	0.03%
2019/01/02	0	0.00	4	42.80	42.60	-4	3,940	-0.10%
2018/12/28	5	42.59	0	0.00	42.30	5	3,955	0.13%
2018/12/26	10	45.05	2	45.25	41.00	8	4,045	0.20%
2018/12/25	0	0.00	2	42.20	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	1	40.30	41.20	-1	3,875	-0.03%
2018/12/21	0	0.00	1	39.35	39.10	-1	3,897	-0.03%
2018/12/20	1	39.60	0	0.00	40.30	1	3,893	0.03%
2018/12/12	2	41.33	0	0.00	41.50	2	4,166	0.05%
2018/12/10	0	0.00	1	39.55	38.75	-1	4,183	-0.02%
2018/12/07	2	40.05	2	40.20	39.90	0	4,211	0.00%
2018/12/04	2	41.95	3	42.48	41.80	-1	4,542	-0.02%
2018/12/03	2	42.13	2	42.35	42.00	0	4,711	0.00%
2018/11/29	1	40.90	1	41.20	41.00	0	4,804	0.00%
2018/11/28	3	39.43	0	0.00	40.15	3	5,009	0.06%
2018/11/27	5	37.96	1	38.45	39.10	4	5,358	0.07%
2018/11/26	1	37.30	0	0.00	37.00	1	5,392	0.02%
2018/11/22	11	37.29	8	36.71	36.10	3	5,414	0.06%
2018/11/21	0	0.00	1	35.75	36.95	-1	5,308	-0.02%
2018/11/20	2	36.28	0	0.00	36.25	2	5,245	0.04%
2018/11/06	0	0.00	15	32.85	32.00	-15	5,405	-0.28%
2018/11/05	15	32.93	0	0.00	33.70	15	5,394	0.28%
2018/11/02	1	34.20	1	33.80	33.75	0	5,406	0.00%
2018/11/01	1.9	33.06	0	0.00	32.80	1.9	5,375	0.04%
2018/10/31	2	31.95	0	0.00	32.00	2	5,331	0.04%
2018/10/09	17	44.47	14	43.06	43.00	3	4,970	0.06%
2018/10/08	0	0.00	1	46.80	45.70	-1	4,961	-0.02%
2018/10/05	1	45.10	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	48.90	0	0.00	48.65	1	4,925	0.02%
2018/10/03	0	0.00	162	50.91	50.50	-162	4,879	-3.32%	大賣/鉅額交易
2018/10/02	2	53.30	0	0.00	53.20	2	4,850	0.04%
2018/09/20	2	63.60	2	60.20	60.20	0	4,731	0.00%
2018/09/14	1	64.50	0	0.00	65.60	1	4,546	0.02%
2018/09/13	0	0.00	1	65.30	64.30	-1	4,525	-0.02%
2018/09/12	1	67.50	1	68.10	64.70	0	4,494	0.00%
2018/09/11	2	68.80	0	0.00	68.40	2	4,384	0.05%
2018/09/10	1	68.90	2	70.40	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	1	69.90	69.90	-1	4,199	-0.02%
2018/09/04	1	71.60	1	69.40	67.50	0	3,797	0.00%
2018/09/03	6	72.33	3	72.17	69.50	3	3,528	0.09%
2018/08/31	0	0.00	9.6	69.23	71.60	-9.6	3,104	-0.31%
2018/08/30	4	64.30	0	0.00	65.10	4	2,952	0.14%
2018/08/29	0	0.00	6	63.10	64.40	-6	2,955	-0.20%
2018/08/27	0	0.00	1	64.20	63.80	-1	2,992	-0.03%
2018/08/24	3	64.10	2	64.35	64.00	1	3,033	0.03%
2018/08/23	0	0.00	5	63.90	64.20	-5	3,006	-0.17%
2018/08/21	0	0.00	2	63.00	63.00	-2	2,969	-0.07%
2018/08/20	0	0.00	3	61.40	63.00	-3	2,982	-0.10%
2018/08/16	0	0.00	2	62.40	62.50	-2	3,013	-0.07%
2018/08/13	1	58.40	3	60.00	60.10	-2	2,889	-0.07%
2018/08/10	0	0.00	1	60.10	60.10	-1	2,842	-0.04%
2018/08/03	3	59.90	3	59.27	58.90	0	2,777	0.00%
2018/08/01	1	60.90	0	0.00	60.70	1	2,802	0.04%
2018/07/31	5	60.32	0	0.00	60.00	5	2,849	0.18%
2018/07/30	3	61.93	0	0.00	61.80	3	2,872	0.10%
2018/07/27	1	65.10	0	0.00	65.00	1	2,852	0.04%
2018/07/25	2	65.40	0	0.00	65.00	2	3,045	0.07%
2018/07/23	1	66.20	1	66.10	66.70	0	3,327	0.00%
2018/07/18	6	66.37	0	0.00	66.40	6	3,464	0.17%
2018/07/16	2	66.45	0	0.00	66.90	2	3,442	0.06%
2018/07/13	0	0.00	3	65.63	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/07/11	0	0.00	2	63.90	63.40	-2	3,414	-0.06%
2018/07/05	0	0.00	1	63.20	62.70	-1	3,588	-0.03%
2018/07/04	4	62.78	4	62.20	62.90	0	3,656	0.00%
2018/06/26	2	60.40	0	0.00	62.20	2	3,638	0.05%
2018/06/21	0	0.00	2	61.70	62.40	-2	3,779	-0.05%
2018/06/15	1	62.70	0	0.00	62.70	1	4,054	0.02%
2018/06/13	0	0.00	1	62.30	62.00	-1	4,232	-0.02%
2018/06/12	4	62.23	0	0.00	61.60	4	4,273	0.09%
2018/06/01	1	62.40	2	65.25	64.30	-1	5,148	-0.02%
2018/05/31	1	62.60	0	0.00	63.40	1	5,726	0.02%
2018/05/29	0	0.00	3	64.90	63.80	-3	6,348	-0.05%
2018/05/28	3	64.40	0	0.00	64.00	3	6,402	0.05%
2018/05/24	0	0.00	1	62.00	63.00	-1	6,547	-0.02%
2018/05/18	2	62.55	0	0.00	62.50	2	7,111	0.03%
2018/05/16	0	0.00	2	65.50	66.00	-2	7,551	-0.03%
2018/05/15	1	66.00	0	0.00	65.90	1	7,680	0.01%
2018/05/14	3	66.57	0	0.00	66.50	3	7,920	0.04%
2018/05/11	1	66.20	2	68.60	65.50	-1	8,085	-0.01%
2018/05/10	3	67.03	2	66.95	67.50	1	8,198	0.01%
2018/05/09	1	66.20	0	0.00	66.30	1	8,402	0.01%
2018/05/08	2	66.50	2	67.35	67.40	0	8,699	0.00%
2018/05/07	0	0.00	3	68.67	68.10	-3	8,877	-0.03%
2018/05/04	0	0.00	2	67.10	66.50	-2	9,589	-0.02%
2018/05/02	4	68.85	1	67.10	66.60	3	10,875	0.03%
2018/04/30	0	0.00	2	68.20	67.00	-2	11,082	-0.02%
2018/04/27	1	57.30	1	59.10	62.00	0	10,952	0.00%
2018/04/25	2	61.00	0	0.00	60.00	2	10,922	0.02%
2018/04/24	0	0.00	6	66.93	65.10	-6	10,906	-0.06%
2018/04/20	1	67.20	1	67.40	67.10	0	11,109	0.00%
2018/04/19	1	66.10	3	68.17	68.80	-2	11,216	-0.02%
2018/04/18	1	65.30	2	65.50	65.20	-1	11,206	-0.01%
2018/04/17	0	0.00	1	67.10	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	7	66.06	66.80	-7	11,251	-0.06%
2018/04/13	3	65.90	0	0.00	65.00	3	11,315	0.03%
2018/04/12	4	66.03	2	67.00	66.00	2	11,398	0.02%
2018/04/11	7	65.79	1	67.70	65.70	6	11,398	0.05%
2018/04/10	1	73.50	2	72.25	70.00	-1	11,276	-0.01%
2018/04/09	2	70.20	0	0.00	70.20	2	11,241	0.02%
2018/03/30	2	70.00	4	70.00	69.70	-2	11,285	-0.02%
2018/03/29	7	69.60	3	69.30	69.40	4	11,386	0.04%
2018/03/28	2	69.50	0	0.00	69.30	2	11,411	0.02%
2018/03/27	3	70.93	2	71.40	70.90	1	11,389	0.01%
2018/03/26	3	70.57	2	69.90	69.50	1	11,401	0.01%
2018/03/23	9	70.22	0	0.00	71.00	9	11,432	0.08%
2018/03/22	3	72.90	4	72.25	72.00	-1	11,569	-0.01%
2018/03/21	1	73.50	5	75.20	73.50	-4	11,517	-0.03%
2018/03/20	0	0.00	3	74.27	74.00	-3	11,444	-0.03%
2018/03/19	3	72.30	4	73.75	73.80	-1	11,444	-0.01%
2018/03/16	7	72.51	8	71.73	71.70	-1	11,405	-0.01%
2018/03/14	9	72.39	10	71.96	72.60	-1	11,486	-0.01%
2018/03/13	2	71.50	2	72.75	73.20	0	11,526	0.00%
2018/03/12	8	69.69	3	70.40	69.10	5	11,502	0.04%
2018/03/09	2	73.80	0	0.00	71.00	2	11,640	0.02%
2018/03/08	5	75.10	6	76.10	74.60	-1	11,780	-0.01%
2018/03/07	3	76.40	1	73.80	73.80	2	11,676	0.02%
2018/03/06	18	78.10	22	78.55	77.50	-4	11,716	-0.03%
2018/03/05	3	71.70	4	73.63	75.40	-1	11,460	-0.01%
2018/03/02	0	0.00	2	68.80	68.60	-2	11,349	-0.02%
2018/02/27	2	68.00	0	0.00	67.90	2	11,572	0.02%
2018/02/26	1	67.00	0	0.00	66.20	1	11,445	0.01%
2018/02/22	3	69.47	2	69.10	68.80	1	11,322	0.01%
2018/02/21	0	0.00	1	69.90	71.10	-1	11,333	-0.01%
2018/02/12	7	66.41	3	66.20	66.20	4	11,211	0.04%
2018/02/09	3	64.47	1	69.80	68.20	2	11,239	0.02%
2018/02/08	2	71.95	2	72.05	69.10	0	11,150	0.00%
2018/02/06	4	68.18	0	0.00	68.10	4	10,953	0.04%
2018/02/05	3	74.10	0	0.00	74.00	3	10,852	0.03%
2018/02/02	2	78.05	0	0.00	78.10	2	10,763	0.02%
2018/02/01	4	80.23	3	79.37	77.90	1	10,709	0.01%
2018/01/31	2	77.85	3	79.67	81.80	-1	10,660	-0.01%
2018/01/30	4	81.20	6	80.60	79.80	-2	10,623	-0.02%
2018/01/29	14	80.08	5	81.38	82.80	9	10,536	0.09%
2018/01/26	19	73.72	26	74.77	75.90	-7	9,824	-0.07%
2018/01/25	43	69.54	51	70.06	69.00	-8	9,269	-0.09%
2018/01/24	39	66.92	48	67.75	68.30	-9	8,504	-0.11%
2018/01/22	3	62.90	5	63.46	63.50	-2	8,143	-0.02%
2018/01/19	1	61.50	0	0.00	61.70	1	8,102	0.01%
2018/01/18	5	62.80	2	63.50	63.50	3	8,028	0.04%
2018/01/16	5	62.90	4	62.70	63.50	1	7,915	0.01%
2018/01/15	4	61.05	6	60.85	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	1	56.50	57.20	-1	7,865	-0.01%
2018/01/10	1	57.00	0	0.00	56.00	1	7,798	0.01%
2018/01/02	0	0.00	4	55.20	57.30	-4	7,443	-0.05%