智原 (3035)-第一金-自由券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461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-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1.2	282.00	1	281.50	282.00	0.2	9,612	0.00%
2024/05/07	44	282.35	38.1	279.66	281.00	5.9	9,742	0.06%
2024/05/06	2	287.50	1	289.00	285.00	1	9,809	0.01%
2024/05/03	21	291.83	21	289.02	289.00	0	9,974	0.00%
2024/05/02	3.1	289.85	3.5	290.28	288.50	-0.4	10,181	0.00%
2024/04/30	17	296.12	12.1	295.13	294.00	4.9	10,399	0.05%
2024/04/29	12	298.67	14	299.47	297.50	-2	10,499	-0.02%
2024/04/26	30.2	286.08	29	287.97	295.50	1.1	10,648	0.01%
2024/04/25	9.1	283.59	3.1	283.89	279.00	6	10,729	0.06%
2024/04/24	0.2	296.34	1	294.00	294.50	-0.8	10,820	-0.01%
2024/04/23	1	293.99	3	294.00	295.00	-2	11,021	-0.02%
2024/04/22	7	296.51	3	295.00	290.00	4	11,541	0.03%
2024/04/19	10.1	311.01	7	310.21	306.00	3.1	11,660	0.03%
2024/04/18	7	320.36	6	321.17	322.00	1	12,058	0.01%
2024/04/17	12	318.33	10	316.45	314.00	2	12,758	0.02%
2024/04/16	0.1	315.00	1	308.50	313.00	-0.9	12,920	-0.01%
2024/04/15	4	314.75	2	315.25	312.50	2	13,093	0.02%
2024/04/12	3	321.33	1.1	318.93	323.00	1.9	13,337	0.01%
2024/04/11	12	325.54	9	319.89	318.50	3	13,637	0.02%
2024/04/10	4	330.87	0	0.00	329.00	4	13,758	0.03%
2024/04/09	5	332.51	4	333.25	329.00	1	14,098	0.01%
2024/04/08	1	339.03	1	352.00	338.00	0	14,140	0.00%
2024/04/03	17	341.00	16	342.78	345.00	1	14,171	0.01%
2024/04/02	7	348.78	4	350.00	347.50	3	14,312	0.02%
2024/04/01	0	0.00	1	351.98	349.00	-1	14,392	-0.01%
2024/03/29	0	0.00	1	346.50	344.00	-1	14,472	-0.01%
2024/03/28	1	340.39	1	336.51	334.50	0	14,504	0.00%
2024/03/27	1	341.49	2	339.00	338.00	-1	14,643	-0.01%
2024/03/26	3	343.99	2	339.00	339.50	1	14,942	0.01%
2024/03/25	4.2	355.61	2.1	357.98	349.00	2.1	15,108	0.01%
2024/03/22	6	353.65	2	348.78	351.50	4	15,234	0.03%
2024/03/21	0	348.00	0.3	347.62	345.50	-0.3	15,435	0.00%
2024/03/20	1.1	351.77	1	355.00	347.50	0.1	15,647	0.00%
2024/03/19	3.1	351.47	2	348.75	350.00	1.1	15,930	0.01%
2024/03/18	0	353.50	1	356.50	359.00	-1	16,292	-0.01%
2024/03/15	12	357.20	9	354.72	354.50	3	16,844	0.02%
2024/03/14	5	357.57	8	359.07	362.00	-3	16,946	-0.02%
2024/03/13	4.2	348.30	8.1	349.44	345.00	-4	17,056	-0.02%
2024/03/12	0	366.00	1	365.00	361.50	-1	17,194	-0.01%
2024/03/11	8	369.12	7	366.50	363.00	1	17,407	0.01%
2024/03/08	9	370.17	20.1	367.93	362.50	-11.1	17,626	-0.06%
2024/03/07	7.2	379.66	1.3	390.51	375.00	5.9	17,877	0.03%
2024/03/06	23.4	385.88	17.1	388.63	392.00	6.3	18,100	0.03%
2024/03/05	18.1	408.90	15	406.37	401.00	3.1	18,356	0.02%
2024/03/04	3.1	408.49	5	407.00	403.00	-1.9	18,934	-0.01%
2024/03/01	8.6	399.91	23.1	399.49	398.50	-14.5	19,232	-0.08%
2024/02/29	14	387.96	15	388.73	387.00	-1	19,198	-0.01%
2024/02/27	26.2	385.87	19.1	383.03	382.00	7.1	19,253	0.04%
2024/02/26	3	380.50	0	0.00	380.00	3	19,419	0.02%
2024/02/23	9.1	388.28	8.1	388.33	386.00	1	19,620	0.01%
2024/02/22	23.5	383.90	19	388.81	382.00	4.5	19,604	0.02%
2024/02/21	26.3	387.08	10.3	383.04	380.00	16	19,883	0.08%
2024/02/20	30.1	403.98	15	414.37	400.00	15.1	19,888	0.08%
2024/02/19	21.6	424.61	3	422.83	415.00	18.6	19,708	0.09%
2024/02/16	19.3	447.14	4.1	440.06	441.50	15.2	19,710	0.08%
2024/02/15	15	441.71	25.2	450.91	455.00	-10.2	19,626	-0.05%
2024/02/05	4	422.49	7	419.21	418.00	-3	19,452	-0.02%
2024/02/02	25	423.94	27	426.35	421.00	-2	19,498	-0.01%
2024/02/01	11.1	416.76	7	416.36	411.00	4.1	19,353	0.02%
2024/01/31	5	421.90	2.5	417.69	416.50	2.5	19,344	0.01%
2024/01/30	8	427.44	8.6	425.05	430.00	-0.6	19,350	0.00%
2024/01/29	14	419.75	17.2	421.94	420.50	-3.2	19,371	-0.02%
2024/01/26	25.1	431.26	3.3	423.52	422.00	21.8	19,472	0.11%
2024/01/25	10	435.50	14.3	438.83	439.50	-4.3	19,553	-0.02%
2024/01/24	19.1	428.20	34.9	427.53	429.00	-15.8	19,605	-0.08%
2024/01/23	13.1	440.37	16	441.78	437.00	-2.9	19,739	-0.01%
2024/01/22	43.1	443.57	53.1	441.72	448.00	-10	19,787	-0.05%
2024/01/19	75.4	433.23	77	434.98	430.00	-1.6	19,771	-0.01%
2024/01/18	36.1	423.21	36.5	422.68	423.50	-0.4	19,624	0.00%
2024/01/17	45.8	430.15	46	434.55	428.00	-0.3	19,804	0.00%
2024/01/16	48.4	427.83	61.1	424.26	429.50	-12.7	19,718	-0.06%
2024/01/15	50	417.77	44	420.51	411.50	6	19,409	0.03%
2024/01/12	67.1	421.16	71	422.18	421.50	-3.9	19,403	-0.02%
2024/01/11	37.1	395.82	55.7	407.08	422.50	-18.7	19,203	-0.10%
2024/01/10	25.1	376.58	25.3	381.12	387.00	-0.2	18,815	0.00%
2024/01/09	24	378.58	26.6	382.03	375.50	-2.6	19,198	-0.01%
2024/01/08	22.1	379.08	25	382.60	377.00	-2.9	19,208	-0.02%
2024/01/05	13.4	378.49	17.4	382.72	384.00	-4	19,186	-0.02%
2024/01/04	42	370.81	38	370.97	372.00	4	19,117	0.02%
2024/01/03	3	362.83	12.1	368.91	373.00	-9.1	19,381	-0.05%
2024/01/02	1	358.00	1	360.00	360.00	0	19,188	0.00%
2023/12/29	3	355.83	1.1	355.47	357.00	1.9	19,396	0.01%
2023/12/28	17.5	355.23	11	355.09	354.50	6.5	19,425	0.03%
2023/12/27	3	362.50	17.4	360.04	362.50	-14.4	19,385	-0.07%
2023/12/26	0	361.00	10	361.85	361.00	-10	19,483	-0.05%
2023/12/25	20	357.75	20.1	356.23	357.00	-0.1	19,539	0.00%
2023/12/22	7.1	358.19	7	358.14	358.00	0.1	19,741	0.00%
2023/12/21	19.3	352.85	8	350.81	350.50	11.3	19,791	0.06%
2023/12/20	16.3	370.15	12.1	368.29	365.50	4.2	19,736	0.02%
2023/12/19	23	370.76	24.5	370.82	373.50	-1.5	19,880	-0.01%
2023/12/18	35	367.20	38	368.51	367.00	-3	20,079	-0.01%
2023/12/15	10.3	369.19	7	371.57	361.00	3.3	20,106	0.02%
2023/12/14	19	372.76	17	371.65	369.00	2	20,167	0.01%
2023/12/13	47.4	374.37	28	371.43	368.00	19.4	20,049	0.10%
2023/12/12	33	376.58	43.1	376.21	382.50	-10.1	20,136	-0.05%
2023/12/11	50.1	366.35	43	366.26	361.50	7.1	19,961	0.04%
2023/12/08	44	365.78	41.2	365.66	370.00	2.8	20,159	0.01%
2023/12/07	24.5	360.92	43	359.44	357.50	-18.5	20,283	-0.09%
2023/12/06	35	372.02	33	368.64	361.50	2	20,444	0.01%
2023/12/05	33.1	371.97	29.1	365.26	363.50	4	20,557	0.02%
2023/12/04	37.2	385.61	31	382.45	380.00	6.2	20,635	0.03%
2023/12/01	96	388.14	64.2	390.17	391.00	31.8	20,733	0.15%
2023/11/30	41	379.60	48	382.93	385.50	-7	20,695	-0.03%
2023/11/29	64.1	366.84	68.2	368.08	380.00	-4.2	20,458	-0.02%
2023/11/28	17.2	335.24	50	352.83	361.00	-32.9	20,092	-0.16%
2023/11/27	9.1	333.02	1	329.50	331.00	8.1	19,840	0.04%
2023/11/24	12	337.88	12	339.96	344.00	0	20,119	0.00%
2023/11/23	28.2	334.09	33.1	334.75	336.00	-4.9	20,142	-0.02%
2023/11/22	33.1	348.71	23	347.85	346.00	10.1	20,082	0.05%
2023/11/21	24	345.44	17	344.18	342.50	7	20,170	0.03%
2023/11/20	34.1	352.18	25.3	350.14	345.00	8.9	20,428	0.04%
2023/11/17	20.1	337.42	70.4	339.53	351.00	-50.3	20,281	-0.25%
2023/11/16	22	319.32	15	317.07	319.50	7	20,030	0.03%
2023/11/15	31	327.87	18	334.03	320.50	13	20,265	0.06%
2023/11/14	14.1	333.36	10	332.50	331.00	4.1	20,648	0.02%
2023/11/13	16	334.16	30	334.78	334.00	-14	21,080	-0.07%
2023/11/10	24.1	332.38	30	325.00	323.50	-6	21,400	-0.03%
2023/11/09	23	331.50	16	333.13	333.50	7	21,561	0.03%
2023/11/08	32	331.83	50.1	332.08	335.50	-18.1	21,750	-0.08%
2023/11/07	25.1	328.48	16.1	326.60	328.50	9	21,883	0.04%
2023/11/06	19	330.24	14	330.07	332.00	5	21,808	0.02%
2023/11/03	39.1	325.15	25	324.74	322.00	14.1	21,652	0.07%
2023/11/02	24	316.42	25	320.80	324.00	-1	21,438	0.00%
2023/11/01	35.1	304.48	27	298.81	302.50	8.1	21,213	0.04%
2023/10/31	48	321.86	36	315.71	302.00	12	21,011	0.06%
2023/10/30	29	317.57	37.1	321.16	326.00	-8.1	20,706	-0.04%
2023/10/27	28.1	315.20	25	311.76	308.50	3.1	20,545	0.01%
2023/10/26	35	318.09	35	320.61	318.00	0	20,428	0.00%
2023/10/25	33.2	331.37	30.1	330.72	325.00	3.1	20,272	0.02%
2023/10/24	28	334.36	25	338.14	339.50	3	20,005	0.02%
2023/10/23	27	335.43	31	336.76	338.50	-4	19,784	-0.02%
2023/10/20	95.1	334.26	63	337.38	334.50	32.1	19,531	0.16%
2023/10/19	29.2	344.23	27.3	342.28	343.00	2	19,944	0.01%
2023/10/18	35.2	350.08	66.4	353.64	351.00	-31.2	20,269	-0.15%
2023/10/17	48	357.99	46.7	359.92	352.50	1.3	20,249	0.01%
2023/10/16	28.1	344.36	20	347.08	350.00	8.1	20,262	0.04%
2023/10/13	33.2	338.36	34.2	338.98	343.00	-0.9	20,547	0.00%
2023/10/12	31	339.73	33	341.09	345.00	-2	20,918	-0.01%
2023/10/11	5.7	333.21	8.1	339.13	331.00	-2.4	21,100	-0.01%
2023/10/06	13.3	318.79	14	321.32	323.00	-0.8	21,221	0.00%
2023/10/05	17.3	308.94	39	312.75	321.00	-21.8	21,269	-0.10%
2023/10/04	21.5	300.41	20.2	301.01	303.00	1.3	21,347	0.01%
2023/10/03	6	306.75	3	304.67	304.00	3	21,588	0.01%
2023/10/02	18.1	313.60	25.1	313.18	312.50	-7	21,981	-0.03%
2023/09/28	37.2	308.93	40	309.41	306.00	-2.8	22,153	-0.01%
2023/09/27	37	299.62	15	302.00	306.00	22	22,691	0.10%
2023/09/26	34	310.17	38	309.07	303.00	-4	22,997	-0.02%
2023/09/25	39	310.14	47	310.08	309.50	-8	23,198	-0.03%
2023/09/22	10.2	300.31	9	304.28	304.50	1.2	23,162	0.01%
2023/09/21	65	302.63	40	300.63	298.00	25	23,315	0.11%
2023/09/20	40	320.73	37	317.66	315.50	3	23,080	0.01%
2023/09/19	53.2	336.36	51	327.94	322.50	2.1	23,122	0.01%
2023/09/18	24	340.46	33	342.15	344.50	-9	23,117	-0.04%
2023/09/15	58.3	348.32	33.2	346.87	338.00	25.1	23,086	0.11%
2023/09/14	37.2	355.12	37	356.61	356.50	0.2	22,723	0.00%
2023/09/13	16	335.28	23.1	338.25	348.00	-7.1	22,482	-0.03%
2023/09/12	34.3	342.81	30	337.91	325.50	4.2	22,316	0.02%
2023/09/11	28	355.30	25	348.76	346.50	3	22,193	0.01%
2023/09/08	28.1	358.08	22.1	361.93	360.00	6	21,987	0.03%
2023/09/07	23.2	363.63	20	364.95	369.50	3.2	21,976	0.01%
2023/09/06	22.2	362.74	26.2	362.01	367.00	-4	21,685	-0.02%
2023/09/05	4	348.38	15.2	352.84	357.00	-11.2	21,301	-0.05%
2023/09/04	7	340.86	12	343.46	345.00	-5	21,044	-0.02%
2023/09/01	30	346.82	23	343.15	335.00	7	20,849	0.03%
2023/08/31	18	346.17	41	344.10	345.00	-23	20,501	-0.11%
2023/08/30	17	345.44	17.5	347.80	342.00	-0.5	20,321	0.00%
2023/08/29	42	340.00	40.1	337.93	335.50	1.9	19,928	0.01%
2023/08/28	30.1	327.73	28	331.50	335.00	2.1	19,742	0.01%
2023/08/25	37	334.14	31	336.97	334.00	6	19,539	0.03%
2023/08/24	31	346.64	28	339.77	333.00	3	19,248	0.02%
2023/08/23	23.2	332.95	24.1	338.48	340.50	-0.9	19,019	0.00%
2023/08/22	7.4	345.95	8	346.00	341.00	-0.6	18,776	0.00%
2023/08/21	13	335.65	20	339.40	335.50	-7	18,741	-0.04%
2023/08/18	59.3	345.61	45	348.18	328.00	14.3	18,462	0.08%
2023/08/17	20.3	353.78	21	354.05	357.00	-0.7	17,899	0.00%
2023/08/16	27	335.26	29	335.68	341.00	-2	17,419	-0.01%
2023/08/15	17	324.56	29	326.30	334.00	-12	17,012	-0.07%
2023/08/14	6	302.58	16.2	302.55	304.00	-10.2	16,725	-0.06%
2023/08/11	28	294.55	29.1	294.42	293.50	-1.1	16,465	-0.01%
2023/08/10	11	281.37	3	298.33	280.00	8	16,235	0.05%
2023/08/09	6	302.92	6.4	303.47	301.00	-0.4	16,253	0.00%
2023/08/08	8	294.26	4	293.63	295.50	4	16,287	0.02%
2023/08/07	5	304.97	14	295.46	307.50	-9	16,315	-0.06%
2023/08/04	4	274.43	8	278.75	281.50	-4	16,299	-0.02%
2023/08/02	22	298.69	2	313.00	281.00	20	16,296	0.12%
2023/08/01	12.1	314.13	7	327.00	312.00	5.1	16,305	0.03%
2023/07/31	12.2	325.62	4.1	331.62	326.00	8.1	16,364	0.05%
2023/07/28	10	315.90	6	320.00	319.50	4	16,321	0.02%
2023/07/27	1	313.97	35.3	314.53	331.00	-34.3	16,358	-0.21%
2023/07/26	7	343.15	5.1	341.95	340.00	1.9	16,321	0.01%
2023/07/25	0.1	382.00	7	382.00	377.50	-6.9	16,440	-0.04%
2023/07/24	48	389.38	33.1	385.13	377.50	14.9	16,601	0.09%
2023/07/21	17.1	357.92	20	365.53	379.50	-2.9	16,376	-0.02%
2023/07/20	18	334.39	21.1	334.50	345.00	-3.1	15,962	-0.02%
2023/07/19	35.1	331.55	6	333.09	329.00	29	15,782	0.18%
2023/07/18	29.1	328.56	60	321.57	314.00	-30.9	15,305	-0.20%
2023/07/17	50	315.64	127	316.02	319.00	-77	14,809	-0.52%	大賣/
2023/07/14	29	281.97	74	291.34	295.00	-45	14,264	-0.32%
2023/07/13	172.1	283.69	20	275.02	268.50	152	13,808	1.10%	大買/鉅額交易
2023/07/12	32	262.25	45	260.57	260.50	-13	13,253	-0.10%
2023/07/11	25	262.14	27.3	265.80	262.00	-2.3	13,097	-0.02%
2023/07/10	29	254.17	34	250.94	253.50	-5	12,812	-0.04%
2023/07/07	53	248.50	64	240.80	244.50	-11	12,591	-0.09%
2023/07/06	35.3	255.02	41	258.60	253.50	-5.7	12,163	-0.05%
2023/07/05	88	254.78	67.6	254.13	255.50	20.4	11,910	0.17%
2023/07/04	24	237.02	41.1	243.40	250.50	-17.1	11,417	-0.15%
2023/07/03	10	220.75	22.3	222.09	228.00	-12.3	11,054	-0.11%
2023/06/30	32	209.84	48	212.01	211.00	-16	10,835	-0.15%
2023/06/29	33	209.09	15.1	211.84	210.00	17.9	10,851	0.17%
2023/06/28	38	201.11	30	200.80	201.00	8	10,717	0.07%
2023/06/27	20	201.90	25	201.80	198.00	-5	11,051	-0.05%
2023/06/26	12	202.75	9.2	202.90	202.00	2.8	11,102	0.03%
2023/06/21	3	194.00	8	197.19	199.00	-5	11,496	-0.04%
2023/06/20	32	199.06	34	196.00	196.00	-2	11,548	-0.02%
2023/06/19	4	196.88	13	196.58	196.50	-9	11,706	-0.08%
2023/06/16	10	192.20	13.9	193.63	193.00	-3.9	11,603	-0.03%
2023/06/15	5	190.10	43	189.92	190.00	-38	11,553	-0.33%
2023/06/14	43	187.98	44.1	187.16	186.00	-1.1	11,600	-0.01%
2023/06/13	8	185.75	12.5	185.91	187.50	-4.5	11,641	-0.04%
2023/06/12	3	175.00	9	174.61	174.50	-6	11,506	-0.05%
2023/06/09	1.2	173.42	4	173.38	173.50	-2.8	11,537	-0.02%
2023/06/08	12	168.50	12	168.08	168.50	0	11,624	0.00%
2023/06/07	7	171.36	3	171.17	172.00	4	11,779	0.03%
2023/06/06	7	172.21	5	170.50	170.50	2	12,282	0.02%
2023/06/05	10	173.00	12	172.63	173.00	-2	12,355	-0.02%
2023/06/02	7	174.29	15	172.67	172.00	-8	12,416	-0.06%
2023/06/01	0.1	172.00	4	170.75	173.00	-3.9	12,476	-0.03%
2023/05/31	2	171.50	3	172.33	171.50	-1	12,750	-0.01%
2023/05/30	31	172.40	28	173.98	172.50	3	12,802	0.02%
2023/05/29	9.2	174.36	20	174.53	173.50	-10.8	12,820	-0.08%
2023/05/26	26.1	169.49	0	0.00	168.50	26.1	12,907	0.20%
2023/05/25	13	172.85	32	173.94	170.50	-19	13,281	-0.14%
2023/05/24	30	167.40	12	166.54	167.00	18	13,602	0.13%
2023/05/23	12.1	171.82	4	172.00	171.00	8.1	13,714	0.06%
2023/05/22	1	169.00	7	169.00	168.50	-6	13,833	-0.04%
2023/05/19	13.1	172.19	33.2	170.91	172.00	-20.1	13,863	-0.14%
2023/05/18	21	168.50	25	167.54	167.50	-4	13,979	-0.03%
2023/05/17	0.2	165.50	4	165.63	166.50	-3.9	14,073	-0.03%
2023/05/16	4.2	163.58	1	162.00	162.00	3.2	14,134	0.02%
2023/05/15	27	162.87	25	163.00	164.50	2	14,162	0.01%
2023/05/12	15	165.33	12	166.83	167.00	3	14,331	0.02%
2023/05/11	25	169.86	26	165.71	164.50	-1	14,585	-0.01%
2023/05/10	5	167.50	5	169.00	169.50	0	15,086	0.00%
2023/05/09	32	168.22	38	167.67	168.00	-6	15,223	-0.04%
2023/05/08	15	172.63	31	170.10	168.50	-16	15,458	-0.10%
2023/05/05	22	169.41	27.3	169.67	170.00	-5.3	16,178	-0.03%
2023/05/04	29.1	166.73	32	167.58	169.00	-2.9	16,439	-0.02%
2023/05/03	16.1	167.19	10	167.50	166.00	6.1	16,616	0.04%
2023/05/02	8	167.38	13	167.38	170.00	-5	16,586	-0.03%
2023/04/28	17.1	165.38	8	165.38	164.00	9.1	16,619	0.05%
2023/04/27	22.1	162.17	28	161.05	160.00	-5.9	16,470	-0.04%
2023/04/26	40.3	160.20	11	158.50	158.50	29.3	16,309	0.18%
2023/04/25	63.2	172.07	52	170.79	171.00	11.2	15,999	0.07%
2023/04/24	54.3	180.60	47.6	177.28	177.00	6.7	15,830	0.04%
2023/04/21	39.3	188.48	29	184.33	184.50	10.3	15,754	0.07%
2023/04/20	25.2	188.42	21	189.79	191.00	4.2	15,770	0.03%
2023/04/19	22.4	189.68	3	188.50	188.50	19.4	15,884	0.12%
2023/04/18	12.2	192.25	4	195.50	191.50	8.2	15,912	0.05%
2023/04/17	2.2	192.64	3	193.67	194.50	-0.8	15,967	-0.01%
2023/04/14	5.1	193.41	2	194.50	194.50	3.1	16,057	0.02%
2023/04/13	37	192.78	29	191.59	192.00	8	16,143	0.05%
2023/04/12	39.3	195.60	46	196.57	196.50	-6.8	16,172	-0.04%
2023/04/11	40.1	197.65	29	196.84	197.50	11.1	16,198	0.07%
2023/04/10	45	200.81	44	200.32	199.50	1	16,385	0.01%
2023/04/07	47.2	201.99	50	201.20	200.00	-2.9	16,361	-0.02%
2023/04/06	41	194.88	55	199.10	201.00	-14	16,255	-0.09%
2023/03/31	50.1	194.42	52	194.50	196.50	-1.9	16,126	-0.01%
2023/03/30	39	190.91	39	191.97	193.00	0	16,015	0.00%
2023/03/29	52.3	193.11	26.1	188.81	189.00	26.3	15,899	0.17%
2023/03/28	34.5	200.39	25	199.92	195.50	9.4	15,737	0.06%
2023/03/27	45.6	213.60	38	212.84	209.00	7.6	15,297	0.05%
2023/03/24	19.1	211.33	84.2	206.68	215.50	-65.2	15,057	-0.43%
2023/03/23	44	201.83	39.1	200.87	198.50	4.9	14,498	0.03%
2023/03/22	61.4	202.37	15	198.80	200.50	46.4	14,533	0.32%
2023/03/21	3	194.00	11	194.45	192.00	-8	14,315	-0.06%
2023/03/20	35	194.63	26.1	192.89	191.00	8.9	14,384	0.06%
2023/03/17	33	192.23	48.2	192.00	194.50	-15.2	14,410	-0.11%
2023/03/16	25	186.62	11	187.27	188.00	14	14,186	0.10%
2023/03/15	16	192.31	18.1	191.06	190.50	-2.1	14,175	-0.01%
2023/03/14	49	186.23	48	185.23	187.50	1	14,093	0.01%
2023/03/13	35.3	185.45	36	185.67	186.50	-0.7	14,174	0.00%
2023/03/10	19.3	190.51	27	189.72	187.00	-7.7	14,176	-0.05%
2023/03/09	40	198.56	51.1	197.09	194.00	-11.1	14,405	-0.08%
2023/03/08	40	186.56	38	188.71	191.00	2	13,983	0.01%
2023/03/07	2	188.25	1	190.50	187.50	1	13,967	0.01%
2023/03/06	29	190.52	22	189.57	189.50	7	13,998	0.05%
2023/03/03	15.3	189.62	32.1	191.10	188.50	-16.8	14,115	-0.12%
2023/03/02	14	187.32	11	186.73	186.00	3	14,220	0.02%
2023/03/01	18	185.11	17	185.50	186.00	1	14,266	0.01%
2023/02/24	34.1	189.66	34	186.18	185.50	0.1	14,319	0.00%
2023/02/23	29.1	185.00	36	188.26	188.50	-6.9	14,153	-0.05%
2023/02/22	80.4	187.23	48	183.18	181.00	32.4	14,009	0.23%
2023/02/21	28	197.02	33	198.38	200.50	-5	13,748	-0.04%
2023/02/20	19	198.50	18	197.17	195.00	1	13,831	0.01%
2023/02/17	50	197.11	38	196.83	196.50	12	14,067	0.09%
2023/02/16	24.2	194.83	35	197.61	200.50	-10.9	14,445	-0.08%
2023/02/15	24	191.02	18	192.17	193.00	6	14,704	0.04%
2023/02/14	24.1	196.24	19	192.37	192.00	5.1	14,749	0.03%
2023/02/13	33	193.79	42.1	192.94	193.50	-9.1	15,074	-0.06%
2023/02/10	39	196.00	34	193.40	193.50	5	15,370	0.03%
2023/02/09	51	200.03	62.1	200.86	198.50	-11.1	15,653	-0.07%
2023/02/08	46.1	199.92	60	199.37	199.00	-13.9	15,573	-0.09%
2023/02/07	12	190.88	8	189.75	191.50	4	15,221	0.03%
2023/02/06	47	193.61	45	190.49	190.00	2	15,323	0.01%
2023/02/03	61.1	189.69	70.3	189.25	194.50	-9.3	15,369	-0.06%
2023/02/02	49.1	180.60	40	181.49	184.00	9.1	14,907	0.06%
2023/02/01	24	175.02	30	174.38	175.50	-6	15,396	-0.04%
2023/01/31	19	168.39	34.2	169.17	169.50	-15.2	15,627	-0.10%
2023/01/30	20	168.10	7	167.64	168.50	13	16,331	0.08%
2023/01/17	6	158.83	6	160.00	160.00	0	17,101	0.00%
2023/01/16	3	159.99	5	159.00	159.50	-2	17,567	-0.01%
2023/01/13	12	160.50	15	158.23	157.50	-3	17,880	-0.02%
2023/01/12	7	160.00	17	160.00	160.00	-10	18,323	-0.05%
2023/01/11	26	158.71	31	158.89	161.00	-5	18,752	-0.03%
2023/01/10	35	158.83	45	158.50	160.00	-10	19,182	-0.05%
2023/01/09	13	158.62	17	157.74	158.50	-4	19,639	-0.02%
2023/01/06	30	148.93	23	150.89	151.00	7	19,950	0.03%
2023/01/05	33	149.82	39	146.90	147.00	-6	20,375	-0.03%
2023/01/04	16	148.34	3	149.67	149.00	13	20,876	0.06%
2023/01/03	9	143.22	15	145.00	147.00	-6	21,203	-0.03%
2022/12/30	31	147.66	37	145.46	142.50	-6	21,448	-0.03%
2022/12/29	23	144.96	3	144.00	145.50	20	21,795	0.09%
2022/12/28	64	149.67	80	145.38	145.00	-16	22,145	-0.07%
2022/12/27	15	153.43	17	155.21	156.50	-2	22,266	-0.01%
2022/12/26	36	156.36	33	152.32	152.00	3	22,770	0.01%
2022/12/23	33	155.12	48	157.31	159.00	-15	23,323	-0.06%
2022/12/22	16	159.28	23	159.13	158.00	-7	23,747	-0.03%
2022/12/21	44	158.80	30	158.28	157.50	14	24,226	0.06%
2022/12/20	38	162.21	24	165.25	156.00	14	24,661	0.06%
2022/12/19	24	162.38	20	164.05	165.00	4	25,021	0.02%
2022/12/16	35	166.96	35	165.63	165.00	0	25,528	0.00%
2022/12/15	10	171.85	24	171.85	171.50	-14	25,759	-0.05%
2022/12/14	29	166.64	32	171.27	173.00	-3	25,800	-0.01%
2022/12/13	35	166.67	25	164.44	164.00	10	25,794	0.04%
2022/12/12	49.2	164.56	58	163.78	164.00	-8.8	25,943	-0.03%
2022/12/09	59	168.34	59	170.45	168.50	0	26,462	0.00%
2022/12/08	13	169.19	12	167.83	167.00	1	26,667	0.00%
2022/12/07	55.6	173.26	60	169.37	170.00	-4.4	26,854	-0.02%
2022/12/06	29.4	175.32	28	177.52	175.50	1.4	26,928	0.01%
2022/12/05	28	178.68	25	179.10	178.00	3	27,113	0.01%
2022/12/02	29.1	177.34	16	176.66	176.50	13.1	27,347	0.05%
2022/12/01	20	177.00	20.4	178.42	175.50	-0.4	27,536	0.00%
2022/11/30	0	0.00	12	168.96	168.50	-12	27,497	-0.04%
2022/11/29	29.2	166.79	26	166.06	165.50	3.2	27,732	0.01%
2022/11/28	19.2	167.19	15	167.80	168.50	4.2	28,144	0.02%
2022/11/25	19	170.21	11	169.77	167.50	8	28,344	0.03%
2022/11/24	16	171.03	20	170.85	172.00	-4	28,350	-0.01%
2022/11/23	50	168.16	52	166.39	163.50	-2	28,343	-0.01%
2022/11/22	35	161.14	29	163.81	166.50	6	28,707	0.02%
2022/11/21	33	167.24	39	165.33	164.00	-6	29,182	-0.02%
2022/11/18	23	170.98	22	166.07	166.00	1	29,702	0.00%
2022/11/17	14	168.00	117	169.02	170.50	-103	29,817	-0.35%	大賣/鉅額交易
2022/11/16	22	166.57	31	165.94	167.00	-9	30,017	-0.03%
2022/11/15	121	166.53	16	164.91	167.00	105	30,214	0.35%	大買/鉅額交易
2022/11/14	40	159.81	34.1	162.25	163.50	5.9	30,634	0.02%
2022/11/11	19	159.11	25	158.78	156.50	-6	31,097	-0.02%
2022/11/10	11	149.50	8	150.75	150.50	3	30,971	0.01%
2022/11/09	53	150.47	56	150.96	150.50	-3	31,293	-0.01%
2022/11/08	40	150.73	19	148.97	147.00	21	31,812	0.07%
2022/11/07	26	146.56	44	148.41	149.00	-18	32,171	-0.06%
2022/11/04	31	142.52	28	141.82	142.50	3	31,967	0.01%
2022/11/03	31	144.45	28	144.55	144.00	3	31,985	0.01%
2022/11/02	65	145.65	57	145.72	145.50	8	32,066	0.02%
2022/11/01	49	143.41	148	143.22	146.50	-99	32,164	-0.31%	大賣/
2022/10/31	104	142.04	104.3	143.47	142.00	-0.3	32,256	0.00%	大買/大賣/
2022/10/28	158	141.28	72	142.10	139.50	86	32,356	0.27%	大買/
2022/10/27	27	137.04	32	136.41	138.00	-5	31,865	-0.02%
2022/10/26	87	136.06	74	135.86	133.50	13	31,835	0.04%
2022/10/25	61	132.82	63	133.79	139.50	-2	31,506	-0.01%
2022/10/24	2	134.00	15.1	133.70	134.50	-13.1	31,060	-0.04%
2022/10/21	53	124.78	43	123.21	122.50	10	31,495	0.03%
2022/10/20	41	123.67	50	125.52	127.00	-9	32,320	-0.03%
2022/10/19	34	130.97	30.1	130.27	125.00	4	32,200	0.01%
2022/10/18	36	130.92	32	129.69	130.50	4	32,249	0.01%
2022/10/17	82.1	127.22	84.1	128.82	131.50	-2	32,783	-0.01%
2022/10/14	4	123.13	15	127.27	130.00	-11	33,031	-0.03%
2022/10/13	59	123.42	56	122.29	118.50	3	33,153	0.01%
2022/10/12	54.1	124.98	48	123.66	122.00	6.1	33,056	0.02%
2022/10/11	43.1	128.23	46.1	127.22	127.00	-3	33,018	-0.01%
2022/10/07	69	136.99	63	136.71	136.50	6	32,849	0.02%
2022/10/06	40	136.66	76	137.08	140.00	-36	32,872	-0.11%
2022/10/05	35.1	136.43	14.1	136.21	133.50	21	32,704	0.06%
2022/10/04	22.1	137.96	6	137.08	137.50	16.1	32,381	0.05%
2022/10/03	28	134.02	43	135.78	135.50	-15	32,180	-0.05%
2022/09/30	25	130.52	28	133.93	134.00	-3	32,572	-0.01%
2022/09/29	28	126.30	29.1	128.17	127.00	-1.1	32,663	0.00%
2022/09/28	34	132.37	36.3	129.03	127.50	-2.3	32,739	-0.01%
2022/09/27	48	135.76	56.1	134.65	134.50	-8	32,704	-0.02%
2022/09/26	14.1	139.41	22.1	138.88	136.00	-8	32,637	-0.02%
2022/09/23	55.3	151.63	56	149.78	145.50	-0.7	32,650	0.00%
2022/09/22	70.1	149.13	101.1	151.98	156.00	-31	32,479	-0.10%	大賣/
2022/09/21	27	152.50	93	151.24	152.50	-66	32,515	-0.20%
2022/09/20	80	152.38	38	152.26	152.00	42	32,776	0.13%
2022/09/19	31	154.24	21	153.71	152.50	10	32,932	0.03%
2022/09/16	57.1	156.99	94.1	155.66	153.50	-37	33,125	-0.11%
2022/09/15	43.1	164.18	71	163.03	161.00	-27.9	33,151	-0.08%
2022/09/14	22.1	169.39	73	169.72	169.50	-51	33,183	-0.15%
2022/09/13	124.1	175.48	79	176.36	176.00	45.1	33,222	0.14%	大買/
2022/09/12	120	178.42	17	177.00	173.00	103	33,278	0.31%	大買/鉅額交易
2022/09/08	70	174.65	117	175.29	175.50	-47	33,482	-0.14%	大賣/
2022/09/07	71	175.95	66	177.58	176.00	5	33,488	0.01%
2022/09/06	29	175.64	75	175.04	175.50	-46	33,699	-0.14%
2022/09/05	28	186.30	19	180.34	179.50	9	33,603	0.03%
2022/09/02	124	187.50	27	188.04	188.00	97	33,488	0.29%	大買/
2022/09/01	40	183.34	75	182.43	181.00	-35	33,293	-0.11%
2022/08/31	22	187.48	22	189.07	187.00	0	33,223	0.00%
2022/08/30	33	189.82	31	190.15	188.50	2	33,343	0.01%
2022/08/29	29	186.17	17	187.24	190.00	12	33,178	0.04%
2022/08/26	41	198.45	35	196.89	191.00	6	33,079	0.02%
2022/08/25	10.1	194.82	80.2	195.88	195.00	-70.1	32,887	-0.21%
2022/08/24	29	187.83	21	188.62	186.00	8	32,679	0.02%
2022/08/23	124	189.35	125.1	187.38	190.50	-1.1	32,474	0.00%	大買/大賣/
2022/08/22	134	187.00	18	190.28	186.00	116	32,316	0.36%	大買/鉅額交易
2022/08/19	60	194.43	67	192.93	189.50	-7	32,358	-0.02%
2022/08/18	35	179.47	47	182.81	189.00	-12	31,931	-0.04%
2022/08/17	40	177.13	39	176.67	175.50	1	31,262	0.00%
2022/08/16	26	176.50	16	177.03	175.50	10	31,269	0.03%
2022/08/15	28	176.52	47.2	175.90	178.00	-19.2	31,286	-0.06%
2022/08/12	30	164.50	26	162.62	170.50	4	30,694	0.01%
2022/08/11	7	155.00	34	155.60	155.00	-27	30,349	-0.09%
2022/08/10	34	150.26	26	149.60	149.00	8	30,681	0.03%
2022/08/09	16	153.50	29	152.47	154.50	-13	30,843	-0.04%
2022/08/08	34	155.79	9	155.28	154.50	25	31,057	0.08%
2022/08/05	25.1	157.48	48	155.98	159.50	-22.9	31,147	-0.07%
2022/08/04	30	147.43	16	146.88	149.00	14	31,240	0.04%
2022/08/03	32	150.30	23	150.17	148.50	9	31,290	0.03%
2022/08/02	20	151.13	37	150.15	151.50	-17	31,482	-0.05%
2022/08/01	26	154.40	24	154.33	153.00	2	31,442	0.01%
2022/07/29	38	157.59	23	158.89	156.00	15	31,376	0.05%
2022/07/28	43.1	160.96	47	159.40	155.50	-3.9	31,475	-0.01%
2022/07/27	72.1	168.62	30.2	164.19	163.00	41.9	30,798	0.14%
2022/07/26	23	178.87	30	179.10	177.50	-7	29,889	-0.02%
2022/07/25	49	178.56	24	179.44	181.50	25	29,826	0.08%
2022/07/22	26.2	184.62	15	184.17	180.50	11.2	29,766	0.04%
2022/07/21	22	169.23	17	170.62	179.00	5	29,265	0.02%
2022/07/20	5	162.20	18	161.50	163.00	-13	28,744	-0.05%
2022/07/19	35	158.61	24.1	154.42	154.00	10.9	28,522	0.04%
2022/07/18	24.1	158.55	25	159.00	158.00	-0.9	28,377	0.00%
2022/07/15	19	151.16	20	154.05	152.50	-1	28,062	0.00%
2022/07/14	11	151.05	25	147.74	150.00	-14	28,107	-0.05%
2022/07/13	26	153.88	25	153.32	146.50	1	27,985	0.00%
2022/07/12	17	155.62	16	155.91	150.00	1	28,075	0.00%
2022/07/11	3	165.00	4	164.75	162.00	-1	28,455	0.00%
2022/07/08	77	171.51	56	168.17	165.00	21	28,630	0.07%
2022/07/07	41	162.35	52	164.68	174.00	-11	28,007	-0.04%
2022/07/06	33	168.72	36	167.64	160.50	-3	27,834	-0.01%
2022/07/05	38	168.25	30	170.97	174.00	8	27,750	0.03%
2022/07/04	21	171.19	31	170.42	172.50	-10	27,851	-0.04%
2022/07/01	60	184.92	62	183.88	172.00	-2	27,944	-0.01%
2022/06/30	34	186.22	21	188.83	191.00	13	27,826	0.05%
2022/06/29	16	192.53	30	192.47	194.50	-14	27,816	-0.05%
2022/06/28	39	188.55	39	189.31	190.00	0	27,790	0.00%
2022/06/27	22.1	198.02	29	197.40	198.00	-6.9	28,067	-0.02%
2022/06/24	17	189.44	17	187.76	187.50	0	28,540	0.00%
2022/06/23	28	186.18	29	190.12	190.00	-1	28,676	0.00%
2022/06/22	38	199.19	40	191.56	186.50	-2	28,328	-0.01%
2022/06/21	30	203.82	29	203.60	207.00	1	28,133	0.00%
2022/06/20	29	203.91	27	206.43	201.50	2	28,206	0.01%
2022/06/17	34	209.12	37.1	209.83	209.00	-3.1	28,277	-0.01%
2022/06/16	55.1	222.93	47	231.59	214.50	8.1	28,039	0.03%
2022/06/15	28	231.09	35	232.36	228.50	-7	28,074	-0.02%
2022/06/14	49	222.96	57	225.04	225.50	-8	28,220	-0.03%
2022/06/13	26	219.00	21	225.21	226.00	5	28,523	0.02%
2022/06/10	8	218.56	13	223.96	225.50	-5	29,039	-0.02%
2022/06/09	25	223.22	35	223.16	224.00	-10	29,291	-0.03%
2022/06/08	21	228.00	7	230.71	222.50	14	29,488	0.05%
2022/06/07	24	227.52	24	227.79	228.50	0	30,017	0.00%
2022/06/06	9.1	229.67	10	227.00	231.50	-0.9	30,785	0.00%
2022/06/02	27	230.48	33.1	228.03	226.00	-6	31,348	-0.02%
2022/06/01	47.1	243.17	29	240.76	238.00	18.1	31,717	0.06%
2022/05/31	38	237.30	27	237.52	240.50	11	31,931	0.03%
2022/05/30	11.1	240.27	25	239.04	242.00	-13.9	32,963	-0.04%
2022/05/27	27	235.85	18	238.39	231.00	9	33,710	0.03%
2022/05/26	41	249.02	37.1	243.36	238.50	3.9	34,303	0.01%
2022/05/25	17	252.68	7	254.43	255.00	10	34,805	0.03%
2022/05/24	32	253.30	35.2	250.93	250.00	-3.2	35,532	-0.01%
2022/05/23	51.2	270.17	37	266.78	257.50	14.2	36,322	0.04%
2022/05/20	20.1	270.07	32	270.30	269.50	-11.9	36,532	-0.03%
2022/05/19	47	264.83	33	266.74	269.50	14	36,484	0.04%
2022/05/18	24	266.50	36.1	265.57	268.00	-12.1	36,532	-0.03%
2022/05/17	30.1	252.96	33	252.65	255.00	-2.9	36,520	-0.01%
2022/05/16	38.1	258.30	28.1	265.37	252.50	10.1	37,163	0.03%
2022/05/13	36	260.80	29.2	260.79	257.00	6.9	37,394	0.02%
2022/05/12	27	257.02	28	256.57	254.50	-1	37,471	0.00%
2022/05/11	31	250.35	31	254.45	257.50	0	37,788	0.00%
2022/05/10	34.1	241.60	37.1	248.08	255.00	-3	37,985	-0.01%
2022/05/09	29.1	262.51	25.1	255.71	246.50	4	38,497	0.01%
2022/05/06	28.1	275.50	22	275.07	272.00	6.1	38,829	0.02%
2022/05/05	15.1	277.38	16.2	279.08	286.00	-1.1	38,763	0.00%
2022/05/04	17.2	265.89	15.2	263.00	262.50	2	38,558	0.01%
2022/05/03	15	264.00	18	264.56	264.50	-3	38,787	-0.01%
2022/04/29	29	263.34	48	264.76	260.50	-19	38,955	-0.05%
2022/04/28	30	251.12	28	257.89	260.00	2	38,880	0.01%
2022/04/27	40.3	247.50	30	246.68	252.50	10.3	38,898	0.03%
2022/04/26	8	250.38	8	247.44	242.50	0	38,817	0.00%
2022/04/25	19	254.66	20	249.08	248.50	-1	39,070	0.00%
2022/04/22	14.2	266.09	13.2	263.56	267.50	1	39,245	0.00%
2022/04/21	26.2	275.71	20.2	275.58	275.00	6	39,660	0.02%
2022/04/20	24.2	269.61	29.2	272.41	276.50	-5	39,824	-0.01%
2022/04/19	17	271.88	16	272.88	268.50	1	39,943	0.00%
2022/04/18	18	264.44	21.1	266.33	272.50	-3.1	40,018	-0.01%
2022/04/15	25	268.90	31	263.08	265.50	-6	40,260	-0.01%
2022/04/14	27.2	285.42	23.2	285.64	281.50	4	40,341	0.01%
2022/04/13	15	284.90	12	286.63	289.50	3	40,256	0.01%
2022/04/12	41	282.84	40.1	280.88	281.50	0.9	40,177	0.00%
2022/04/11	35.3	294.35	35.4	286.58	281.00	-0.1	39,911	0.00%
2022/04/08	50	298.41	45	301.23	301.50	5	39,727	0.01%
2022/04/07	47.3	309.39	38.1	307.97	296.00	9.2	39,457	0.02%
2022/04/06	26	308.60	28	313.32	317.00	-2	39,182	-0.01%
2022/04/01	40	299.54	44	304.94	312.00	-4	39,128	-0.01%
2022/03/31	35.1	312.19	54	309.26	305.50	-19	39,374	-0.05%
2022/03/30	63.4	319.64	46.1	322.51	312.50	17.3	39,541	0.04%
2022/03/29	48.1	317.25	69.2	318.41	322.50	-21.1	39,675	-0.05%
2022/03/28	21.3	294.97	36	302.14	311.00	-14.7	40,065	-0.04%
2022/03/25	9	291.39	23.1	295.39	296.00	-14.1	40,418	-0.03%
2022/03/24	47.1	286.84	40	287.61	287.50	7.1	40,965	0.02%
2022/03/23	10.1	290.81	11.3	294.76	284.00	-1.2	42,365	0.00%
2022/03/22	14.1	283.90	15.1	283.97	282.00	-1	42,972	0.00%
2022/03/21	6	277.33	18	278.08	274.50	-12	43,100	-0.03%
2022/03/18	62.2	274.65	42.2	273.79	273.00	20	43,130	0.05%
2022/03/17	24.2	273.73	18.1	272.19	275.00	6.1	42,942	0.01%
2022/03/16	33.2	263.04	38.2	259.69	255.00	-5	42,428	-0.01%
2022/03/15	45.1	275.40	44	274.92	260.50	1.1	42,269	0.00%
2022/03/14	47	289.89	57	292.43	286.00	-10	42,126	-0.02%
2022/03/11	22.1	281.57	16.1	281.31	287.00	6	41,766	0.01%
2022/03/10	47.2	284.73	22.2	283.81	281.00	25	41,630	0.06%
2022/03/09	22	282.68	24	288.40	275.00	-2	41,146	0.00%
2022/03/08	40.1	291.07	32	283.25	273.50	8.1	40,380	0.02%
2022/03/07	59	281.19	78.1	284.43	287.50	-19.1	39,594	-0.05%
2022/03/04	33.1	299.21	23	294.78	288.00	10.1	39,069	0.03%
2022/03/03	72.1	315.45	37.5	316.42	312.00	34.6	38,732	0.09%
2022/03/02	55.4	301.52	64.4	302.90	307.00	-9.1	37,914	-0.02%
2022/03/01	37.4	283.96	26	286.52	299.50	11.4	37,091	0.03%
2022/02/25	8.2	264.82	38.4	263.00	272.50	-30.2	36,252	-0.08%
2022/02/24	56	246.74	46	246.51	248.00	10	35,583	0.03%
2022/02/23	35.3	245.47	41.3	243.99	245.00	-6	34,753	-0.02%
2022/02/22	40.3	236.89	35	238.93	233.50	5.3	33,923	0.02%
2022/02/21	22	234.84	21	234.21	239.00	1	33,503	0.00%
2022/02/18	42	234.05	36	233.68	238.50	6	33,774	0.02%
2022/02/17	17.3	235.91	32	237.03	233.00	-14.7	33,898	-0.04%
2022/02/16	33	248.36	42	247.15	243.00	-9	33,682	-0.03%
2022/02/15	48	238.76	25	236.90	232.00	23	33,336	0.07%
2022/02/14	31	234.65	23.1	230.30	231.00	8	33,092	0.02%
2022/02/11	43	239.31	52	242.93	244.00	-9	33,159	-0.03%
2022/02/10	27.1	240.45	35.2	237.94	234.00	-8.1	32,875	-0.02%
2022/02/09	51	230.71	38.3	234.31	236.50	12.7	32,706	0.04%
2022/02/08	24.1	213.22	46	221.63	224.00	-21.9	32,424	-0.07%
2022/02/07	23	200.93	30	202.77	209.50	-7	32,386	-0.02%
2022/01/26	35.1	205.63	28	203.27	199.50	7.1	32,810	0.02%
2022/01/25	24	210.75	24	208.73	205.50	0	33,233	0.00%
2022/01/24	33	211.86	32	211.55	213.50	1	33,695	0.00%
2022/01/21	2	215.00	4.1	215.99	216.00	-2.1	34,692	-0.01%
2022/01/20	32	216.81	15	216.80	219.00	17	35,430	0.05%
2022/01/19	19	210.21	22	212.80	215.00	-3	36,018	-0.01%
2022/01/18	25	216.10	20	214.28	209.00	5	36,701	0.01%
2022/01/17	29	211.60	28.1	211.86	214.50	1	37,392	0.00%
2022/01/14	23	207.72	24	206.96	213.00	-1	37,851	0.00%
2022/01/13	20	196.45	46	199.55	200.50	-26	38,128	-0.07%
2022/01/12	44.2	199.03	15	199.40	200.50	29.2	38,678	0.08%
2022/01/11	15.1	202.75	15	201.13	199.00	0.1	39,898	0.00%
2022/01/10	36	208.82	39	209.67	207.00	-3	40,656	-0.01%
2022/01/07	15	207.07	11	210.09	199.00	4	41,496	0.01%
2022/01/06	11	211.09	13	211.42	211.00	-2	41,693	0.00%
2022/01/05	12	220.46	10	220.60	218.50	2	42,783	0.00%
2022/01/04	34	227.51	36	224.31	221.00	-2	44,346	0.00%
2022/01/03	10.1	231.10	7	227.50	226.00	3.1	44,732	0.01%
2021/12/30	6	237.58	8	237.19	239.00	-2	44,982	0.00%
2021/12/29	16	238.81	10	237.90	238.00	6	44,942	0.01%
2021/12/28	9	240.22	16.2	240.95	245.50	-7.2	45,334	-0.02%
2021/12/27	26.1	245.57	57	249.36	238.50	-31	45,452	-0.07%
2021/12/24	41	247.10	31	247.85	249.00	10	45,182	0.02%
2021/12/23	60.1	248.64	46.1	247.34	243.00	14	45,107	0.03%
2021/12/22	48	243.36	73	243.05	243.00	-25	44,945	-0.06%
2021/12/21	46	229.81	41.1	227.84	238.50	4.9	44,416	0.01%
2021/12/20	52.1	230.47	47	225.54	217.00	5.1	43,896	0.01%
2021/12/17	74.1	223.20	49	222.59	225.50	25.1	43,928	0.06%
2021/12/16	19	206.89	21	210.05	217.50	-2	42,868	0.00%
2021/12/15	9	186.61	61.1	195.14	198.00	-52.1	42,239	-0.12%
2021/12/14	26	185.46	63	185.37	180.00	-37	42,330	-0.09%
2021/12/13	87.2	193.33	7	192.29	194.00	80.2	43,128	0.19%
2021/12/10	16	189.91	9	189.00	187.50	7	43,465	0.02%
2021/12/09	24	192.31	57	194.89	188.50	-33	44,281	-0.07%
2021/12/08	65	189.29	63.6	189.83	194.50	1.4	44,790	0.00%
2021/12/07	6	177.83	8	177.13	177.00	-2	44,992	0.00%
2021/12/06	23	180.70	4	179.63	178.50	19	45,320	0.04%
2021/12/03	16	190.31	24	190.23	190.00	-8	45,555	-0.02%
2021/12/02	18	184.94	11	186.32	184.50	7	45,714	0.02%
2021/12/01	11	182.23	12	185.13	187.00	-1	45,984	0.00%
2021/11/30	9	187.33	8	186.44	186.00	1	46,512	0.00%
2021/11/29	17	178.56	20	179.10	183.00	-3	47,677	-0.01%
2021/11/26	24	179.67	21	176.57	182.00	3	48,042	0.01%
2021/11/25	11	181.41	15	179.60	176.50	-4	47,917	-0.01%
2021/11/24	11	180.45	22.2	179.53	179.00	-11.2	47,883	-0.02%
2021/11/23	31	183.73	16	184.59	184.50	15	48,613	0.03%
2021/11/22	9	188.50	7.1	188.07	190.00	1.9	48,686	0.00%
2021/11/19	10	194.40	7	190.36	190.50	3	48,565	0.01%
2021/11/18	12.1	198.75	6	199.58	196.00	6.1	48,409	0.01%
2021/11/17	15	200.80	23.1	202.18	206.00	-8.1	48,307	-0.02%
2021/11/16	20	201.03	19	201.21	193.50	1	47,897	0.00%
2021/11/15	6	197.17	19	196.16	198.50	-13	47,378	-0.03%
2021/11/12	45.2	196.96	32	197.28	189.00	13.2	47,110	0.03%
2021/11/11	29	191.17	25	190.92	191.00	4	46,520	0.01%
2021/11/10	27	185.57	28.1	186.12	194.00	-1.1	46,153	0.00%
2021/11/09	14	185.54	26	184.92	181.00	-12	45,662	-0.03%
2021/11/08	32.1	186.72	7	188.93	181.00	25.1	45,141	0.06%
2021/11/05	17.1	187.43	25	190.33	197.00	-8	44,724	-0.02%
2021/11/04	29	193.65	23	194.36	190.50	6	44,059	0.01%
2021/11/03	44.1	197.73	42	196.18	193.50	2.1	43,471	0.00%
2021/11/02	19	205.95	26	203.42	205.50	-7	43,072	-0.02%
2021/11/01	51	212.14	59	211.96	210.00	-8	42,405	-0.02%
2021/10/29	86	208.51	68	207.95	201.00	18	41,622	0.04%
2021/10/28	42	189.64	49.7	193.94	196.50	-7.7	40,311	-0.02%
2021/10/27	21	167.31	39.6	173.42	179.00	-18.6	39,421	-0.05%
2021/10/26	64.5	172.95	49	174.84	163.00	15.5	38,611	0.04%
2021/10/25	43	170.90	39.1	173.14	176.00	3.9	37,727	0.01%
2021/10/22	24	156.92	39.1	158.29	166.50	-15.1	36,525	-0.04%
2021/10/21	90	154.54	79	155.31	151.50	11	35,522	0.03%
2021/10/20	56	150.29	59	151.48	153.50	-3	34,614	-0.01%
2021/10/19	53.1	147.93	57	151.00	147.50	-3.9	33,683	-0.01%
2021/10/18	35.1	141.48	61	140.18	141.00	-25.9	32,110	-0.08%
2021/10/15	51	135.56	23	136.30	143.00	28	31,001	0.09%
2021/10/14	57	130.28	51	129.88	130.00	6	29,551	0.02%
2021/10/13	34	135.99	28	135.05	131.50	6	28,779	0.02%
2021/10/12	37	130.93	35	130.27	133.00	2	27,418	0.01%
2021/10/08	62	120.61	81	121.95	130.00	-19	25,623	-0.07%
2021/10/07	9	115.83	16	116.31	118.50	-7	25,160	-0.03%
2021/10/06	8	109.75	7.5	109.70	108.00	0.5	25,003	0.00%
2021/10/05	10.1	106.03	7	106.36	112.00	3.1	25,354	0.01%
2021/10/04	11	110.32	17	111.79	109.00	-6	25,273	-0.02%
2021/10/01	17	110.32	12	111.67	107.50	5	25,585	0.02%
2021/09/30	1	115.00	4	114.63	115.00	-3	25,583	-0.01%
2021/09/29	21	115.29	34.2	113.75	115.00	-13.2	25,693	-0.05%
2021/09/28	38.2	119.02	22	118.14	120.50	16.2	25,254	0.06%
2021/09/27	40.5	117.51	30	116.82	114.50	10.5	24,602	0.04%
2021/09/24	19	118.29	23.6	119.38	118.00	-4.6	24,250	-0.02%
2021/09/23	16	112.34	42	113.60	115.50	-26	23,388	-0.11%
2021/09/22	91	109.96	65	106.77	106.00	26	23,034	0.11%
2021/09/17	30	112.50	28	113.88	114.00	2	22,693	0.01%
2021/09/16	46	114.83	58	115.01	112.50	-12	22,132	-0.05%
2021/09/15	22	111.93	12	111.96	111.50	10	21,085	0.05%
2021/09/14	20	110.45	43.1	112.36	115.00	-23.1	20,608	-0.11%
2021/09/13	29	111.62	23.4	109.29	109.00	5.6	19,661	0.03%
2021/09/10	18.2	104.58	24	107.52	110.50	-5.8	18,802	-0.03%
2021/09/09	12	100.33	22	100.25	100.50	-10	18,216	-0.05%
2021/09/08	9	95.41	10	97.49	93.40	-1	17,894	-0.01%
2021/09/07	31.1	100.64	24.1	102.28	98.30	7	17,543	0.04%
2021/09/06	24	111.08	22.1	111.36	109.00	2	17,535	0.01%
2021/09/03	23	111.41	15	110.33	110.00	8	17,809	0.04%
2021/09/02	93.2	110.54	85	110.64	109.00	8.2	17,265	0.05%
2021/09/01	15	103.73	23	105.85	109.00	-8	15,914	-0.05%
2021/08/31	14	99.26	3	99.43	99.20	11	15,298	0.07%
2021/08/30	8	103.75	8	104.31	103.00	0	15,046	0.00%
2021/08/27	26	106.62	24	107.04	103.50	2	15,000	0.01%
2021/08/26	3	98.67	11	100.62	104.00	-8	14,197	-0.06%
2021/08/25	5	95.26	3	94.70	94.80	2	14,015	0.01%
2021/08/24	29	96.20	14	95.71	94.30	15	14,283	0.11%
2021/08/23	4	95.45	3	95.53	94.40	1	14,264	0.01%
2021/08/20	7	90.39	4	89.00	90.90	3	14,185	0.02%
2021/08/19	0	0.00	1	88.30	86.20	-1	14,118	-0.01%
2021/08/18	11.1	87.73	10	87.15	89.80	1.1	14,353	0.01%
2021/08/17	2	89.50	0	0.00	86.70	2	14,560	0.01%
2021/08/16	0	0.00	2	90.35	92.40	-2	14,540	-0.01%
2021/08/12	0	0.00	1	95.50	95.40	-1	14,571	-0.01%
2021/08/11	1	99.20	2	97.20	97.10	-1	14,663	-0.01%
2021/08/10	2	97.35	5.1	97.25	97.30	-3.1	14,664	-0.02%
2021/08/09	4	99.05	5	98.76	98.80	-1	14,657	-0.01%
2021/08/06	6.1	99.10	10	98.91	99.30	-3.9	14,668	-0.03%
2021/08/05	4	107.25	5	107.20	106.00	-1	14,479	-0.01%
2021/08/04	5	113.80	1	113.50	108.50	4	14,651	0.03%
2021/08/03	4	110.38	5	111.80	114.50	-1	14,710	-0.01%
2021/08/02	2	112.00	2	110.75	112.00	0	14,752	0.00%
2021/07/30	0.1	112.50	24	108.56	112.50	-23.9	14,891	-0.16%
2021/07/29	7	107.64	1	108.50	108.00	6	14,903	0.04%
2021/07/28	8	106.44	0.7	105.00	105.00	7.3	15,093	0.05%
2021/07/27	1	121.50	0	0.00	116.50	1	15,783	0.01%
2021/07/26	9	119.44	1.5	117.17	121.50	7.5	16,255	0.05%
2021/07/23	0.1	115.00	2	111.25	112.50	-1.9	17,371	-0.01%
2021/07/22	6	118.50	3	113.67	118.50	3	18,178	0.02%
2021/07/21	3	109.83	0	0.00	110.00	3	18,336	0.02%
2021/07/20	0	0.00	0	112.50	111.50	0	18,661	0.00%
2021/07/19	13	113.23	5	114.20	118.00	8	18,678	0.04%
2021/07/16	0	0.00	0.1	109.00	109.00	-0.1	18,767	0.00%
2021/07/15	1.1	108.18	5.3	108.47	109.00	-4.2	18,898	-0.02%
2021/07/14	3	111.83	2	111.25	114.00	1	18,999	0.01%
2021/07/13	6.5	112.50	9	113.61	111.00	-2.5	18,915	-0.01%
2021/07/12	8	109.94	4	112.75	110.50	4	18,689	0.02%
2021/07/09	3.2	104.94	5.9	102.92	106.50	-2.7	18,206	-0.02%
2021/07/08	54.1	96.50	54	93.12	97.10	0.1	18,020	0.00%
2021/07/07	4	87.90	5	90.40	91.80	-1	17,495	-0.01%
2021/07/06	62	85.91	60	84.08	83.50	2	17,327	0.01%
2021/07/05	1	80.00	1	79.60	85.40	0	17,067	0.00%
2021/07/02	0	0.00	4	76.90	77.70	-4	16,992	-0.02%
2021/06/30	1	75.50	0	0.00	76.10	1	17,153	0.01%
2021/06/29	12	77.94	13	78.12	75.50	-1	17,130	-0.01%
2021/06/28	3	75.17	0	0.00	76.30	3	16,934	0.02%
2021/06/25	2	77.30	0	0.00	75.60	2	16,899	0.01%
2021/06/24	2	78.10	6	77.50	76.70	-4	16,852	-0.02%
2021/06/23	0	0.00	4	78.05	76.70	-4	16,816	-0.02%
2021/06/22	1	74.70	3	76.33	74.80	-2	16,677	-0.01%
2021/06/21	3	74.90	24	75.92	75.20	-21	16,606	-0.13%
2021/06/18	17	77.18	12	77.95	76.30	5	16,489	0.03%
2021/06/17	1	77.70	8	76.96	77.60	-7	16,286	-0.04%
2021/06/16	10	76.40	4	76.80	75.10	6	16,105	0.04%
2021/06/15	30	77.24	15	76.87	78.10	15	15,932	0.09%
2021/06/11	3	76.33	25	77.96	78.10	-22	15,368	-0.14%
2021/06/10	2	71.70	6	71.48	71.00	-4	14,589	-0.03%
2021/06/09	3	70.40	2	71.65	69.80	1	14,417	0.01%
2021/06/08	3	71.07	2	71.35	71.40	1	14,302	0.01%
2021/06/07	1	68.30	1	70.00	71.10	0	14,221	0.00%
2021/06/04	10	69.60	0	0.00	69.10	10	14,091	0.07%
2021/06/03	2	70.90	14	70.40	70.80	-12	13,914	-0.09%
2021/06/02	2	68.65	2	67.70	69.00	0	13,719	0.00%
2021/06/01	11	71.10	7	69.87	69.40	4	13,598	0.03%
2021/05/31	14	68.02	10.1	68.20	68.40	4	13,283	0.03%
2021/05/28	0	0.00	2	67.55	67.50	-2	13,129	-0.02%
2021/05/27	1	66.20	0	0.00	65.60	1	13,009	0.01%
2021/05/26	5	66.90	4	67.58	66.30	1	12,918	0.01%
2021/05/25	11	65.63	5	66.10	67.50	6	12,631	0.05%
2021/05/24	5.1	60.05	3	61.20	61.40	2.1	12,312	0.02%
2021/05/21	4	60.93	5	60.14	59.80	-1	12,295	-0.01%
2021/05/20	2	59.40	18	60.04	58.80	-16	12,298	-0.13%
2021/05/19	6	58.87	1	60.30	58.20	5	12,244	0.04%
2021/05/18	1	55.80	2	58.25	58.50	-1	12,109	-0.01%
2021/05/17	2	53.60	0	0.00	53.20	2	12,039	0.02%
2021/05/14	5	58.84	1	57.60	57.60	4	11,963	0.03%
2021/05/13	2	60.30	1	61.50	59.50	1	11,838	0.01%
2021/05/12	6	61.40	4	61.45	59.40	2	11,728	0.02%
2021/05/11	2	63.00	2	65.20	63.30	0	11,444	0.00%
2021/05/10	1	66.10	2	66.40	66.90	-1	11,262	-0.01%
2021/05/07	8	69.18	10	69.29	68.00	-2	11,214	-0.02%
2021/05/06	4.1	67.21	17	66.99	67.00	-12.9	11,047	-0.12%
2021/05/05	12	68.78	5	69.24	66.50	7	10,896	0.06%
2021/05/04	9.1	70.65	13	68.14	73.80	-3.9	10,606	-0.04%
2021/05/03	5	70.62	10	70.10	69.80	-5	10,416	-0.05%
2021/04/29	30	72.02	8.9	73.83	74.50	21.1	10,415	0.20%
2021/04/28	11	64.69	16	66.53	67.80	-5	9,319	-0.05%
2021/04/27	2	61.10	17	61.45	61.70	-15	8,510	-0.18%
2021/04/26	2.2	61.14	10.4	60.90	62.60	-8.2	8,303	-0.10%
2021/04/23	16	58.75	0	0.00	58.80	16	7,967	0.20%
2021/04/22	1.4	56.14	0	0.00	56.50	1.4	8,021	0.02%
2021/04/21	6.2	59.93	1	61.10	58.70	5.2	7,949	0.07%
2021/04/20	2	60.75	1	60.60	61.00	1	7,961	0.01%
2021/04/19	4	60.28	7	59.21	59.00	-3	7,977	-0.04%
2021/04/16	1	58.90	8	58.75	59.50	-7	7,882	-0.09%
2021/04/15	2	59.20	7	58.11	59.30	-5	7,719	-0.06%
2021/04/14	22	57.83	28.1	57.11	56.40	-6.1	7,561	-0.08%
2021/04/13	21	58.13	25	58.60	57.90	-4	7,244	-0.06%
2021/04/12	29	58.40	40	58.98	56.90	-11	6,962	-0.16%
2021/04/09	58.1	58.28	21	58.56	57.50	37.1	6,837	0.54%
2021/04/08	10	56.86	17	56.89	57.20	-7	6,536	-0.11%
2021/04/07	8	55.60	16	56.04	57.40	-8	6,373	-0.13%
2021/04/01	0	0.00	11	52.27	53.00	-11	6,271	-0.18%
2021/03/31	20	53.00	0	0.00	52.10	20	6,248	0.32%
2021/03/29	0	0.00	6	51.90	51.90	-6	6,285	-0.10%
2021/03/26	0	0.00	2	52.25	52.10	-2	6,383	-0.03%
2021/03/25	4	50.53	3	50.50	50.40	1	6,379	0.02%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0	51.37	4	51.45	51.10	-4	6,429	-0.06%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	2	50.60	0	0.00	51.00	2	6,639	0.03%
2021/03/17	0	0.00	2	52.60	51.90	-2	6,711	-0.03%
2021/03/16	1	52.20	0	0.00	51.90	1	6,770	0.01%
2021/03/12	2	50.95	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	51.30	0	0.00	51.00	1	7,576	0.01%
2021/03/10	1	50.20	0	0.00	50.10	1	8,052	0.01%
2021/03/09	2	49.13	1	49.20	49.50	1	8,093	0.01%
2021/03/08	5	49.95	0	0.00	49.95	5	8,096	0.06%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/04	2	50.95	0	0.00	50.90	2	8,126	0.02%
2021/03/03	5.1	52.00	0	0.00	51.90	5.1	8,098	0.06%
2021/03/02	1	52.40	0	0.00	52.10	1	8,061	0.01%
2021/02/26	0	0.00	1	53.90	53.00	-1	8,057	-0.01%
2021/02/25	1	53.40	0	54.60	53.40	1	8,060	0.01%
2021/02/24	6	54.80	2	55.20	53.90	4	8,146	0.05%
2021/02/23	6	55.45	1	55.80	55.40	5	8,135	0.06%
2021/02/22	1	55.80	7	56.81	57.30	-6	8,151	-0.07%
2021/02/19	5	55.22	2	54.60	55.90	3	8,006	0.04%
2021/02/18	1	53.30	0	0.00	54.00	1	7,934	0.01%
2021/02/02	0	0.00	2	52.60	52.90	-2	7,771	-0.03%
2021/02/01	1.1	51.60	0	0.00	51.40	1.1	7,737	0.01%
2021/01/29	3	54.43	1	54.83	52.20	2	7,685	0.03%
2021/01/28	2	53.60	7	53.56	53.40	-5	7,537	-0.07%
2021/01/27	0	0.00	10	52.20	52.50	-10	7,391	-0.14%
2021/01/26	16	51.34	2	52.30	51.10	14	7,215	0.19%
2021/01/25	8	54.68	2	59.70	54.10	6	7,011	0.09%
2021/01/22	6	57.03	26	56.71	57.90	-20	6,417	-0.31%
2021/01/21	0	0.00	2	53.65	52.70	-2	5,889	-0.03%
2021/01/20	0	0.00	5	51.90	51.00	-5	5,790	-0.09%
2021/01/15	17.1	54.25	0	0.00	53.40	17.1	5,758	0.30%
2021/01/14	5	54.00	15	53.90	54.00	-10	5,626	-0.18%
2021/01/13	1	52.70	7	53.57	54.00	-6	5,539	-0.11%
2021/01/12	3	51.93	1	52.50	52.00	2	5,405	0.04%
2021/01/11	0	0.00	1	51.80	51.60	-1	5,245	-0.02%
2021/01/07	0	0.00	4	49.79	49.75	-4	5,113	-0.08%
2021/01/06	1	49.25	5	50.91	49.30	-4	5,073	-0.08%
2021/01/04	1	50.60	1	51.50	52.20	0	4,891	0.00%
2020/12/31	0	0.00	1	51.50	50.90	-1	4,803	-0.02%
2020/12/29	2	52.00	3	52.50	51.90	-1	4,740	-0.02%
2020/12/28	2	50.73	12	49.79	51.80	-10	4,581	-0.22%
2020/12/25	1	50.70	0	50.70	50.70	1	4,467	0.02%
2020/12/24	0	0.00	10	51.10	51.00	-10	4,432	-0.23%
2020/12/23	5	51.20	0	0.00	51.20	5	4,403	0.11%
2020/12/21	2	49.13	2	48.60	49.20	0	4,222	0.00%
2020/12/18	0	0.00	3	50.47	49.95	-3	4,176	-0.07%
2020/12/17	1	49.80	1	49.70	49.80	0	4,147	0.00%
2020/12/16	0	0.00	1	50.50	50.50	-1	4,107	-0.02%
2020/12/15	12	52.09	1	50.50	50.40	11	4,083	0.27%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	5	51.30	0	0.00	49.50	5	3,852	0.13%
2020/12/10	1	52.50	0	0.00	50.70	1	3,835	0.03%
2020/12/09	13	52.27	13	51.84	51.70	0	3,743	0.00%
2020/12/08	17	52.86	16	52.96	52.70	1	3,599	0.03%
2020/12/07	13	55.11	6	55.33	55.40	7	3,438	0.20%
2020/12/04	12	52.23	4	50.85	53.40	8	2,870	0.28%
2020/12/02	2	48.95	7	48.36	48.50	-5	2,332	-0.21%
2020/12/01	0	0.00	4	47.35	48.00	-4	2,300	-0.17%
2020/11/26	1	46.40	0	0.00	46.60	1	2,249	0.04%
2020/11/25	0	0.00	2	46.75	46.05	-2	2,250	-0.09%
2020/11/24	1	46.90	0	0.00	47.00	1	2,210	0.05%
2020/11/23	13	47.13	30.1	47.41	47.65	-17.1	2,171	-0.79%
2020/11/20	1	45.40	0	0.00	46.05	1	2,028	0.05%
2020/11/19	1	46.35	1	46.35	45.35	0	1,985	0.00%
2020/11/16	0	0.00	5	44.86	45.15	-5	1,890	-0.26%
2020/11/12	0	0.00	1	43.90	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	3.2	43.66	43.70	-3.2	1,877	-0.17%
2020/11/09	1	43.65	2	43.60	43.60	-1	1,877	-0.05%
2020/11/05	0	0.00	1	42.10	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	1	41.30	41.75	-1	1,924	-0.05%
2020/11/02	0	0.00	6	40.77	40.80	-6	2,007	-0.30%
2020/10/26	11	43.94	0	0.00	43.35	11	2,166	0.51%
2020/10/21	0	0.00	1	43.00	43.05	-1	2,425	-0.04%
2020/10/20	8	44.23	0	0.00	43.05	8	2,688	0.30%
2020/10/15	0	0.00	1	43.15	43.10	-1	2,879	-0.03%
2020/10/12	0	43.75	0	0.00	43.75	0	3,018	0.00%
2020/09/30	0	0.00	1	43.80	43.85	-1	3,455	-0.03%
2020/09/28	0	0.00	1	42.50	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	2	41.33	42.00	-2	4,182	-0.05%
2020/09/23	2	44.65	1	44.60	44.65	1	5,018	0.02%
2020/09/18	0	0.00	8	45.55	45.65	-8	5,792	-0.14%
2020/09/17	18	45.33	8	45.36	45.40	10	6,221	0.16%
2020/09/16	5	45.25	11	45.20	45.05	-6	6,332	-0.09%
2020/09/15	3	45.40	1	45.70	45.40	2	6,368	0.03%
2020/09/14	5	44.00	0	0.00	44.00	5	6,492	0.08%
2020/09/11	0	0.00	4	43.20	42.90	-4	6,519	-0.06%
2020/09/10	0	0.00	1	43.80	43.35	-1	6,535	-0.02%
2020/09/08	0	0.00	0	43.85	43.85	0	6,580	0.00%
2020/09/07	0	0.00	1	44.45	43.55	-1	6,638	-0.02%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/09/02	0	0.00	8	44.73	45.10	-8	6,696	-0.12%
2020/09/01	8	44.76	2	44.63	44.95	6	6,706	0.09%
2020/08/31	0	0.00	10	43.60	43.40	-10	6,698	-0.15%
2020/08/28	0	0.00	1	44.00	43.95	-1	6,715	-0.01%
2020/08/26	1	44.45	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/20	0	0.00	7	43.34	42.40	-7	6,915	-0.10%
2020/08/19	1	45.20	1	45.40	45.20	0	6,871	0.00%
2020/08/18	1	46.45	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	1	47.10	47.00	-1	6,914	-0.01%
2020/08/13	1	46.25	1	46.25	46.25	0	6,979	0.00%
2020/08/12	1	46.70	0	0.00	46.60	1	6,993	0.01%
2020/08/10	3	48.57	1	48.70	47.25	2	6,966	0.03%
2020/08/07	1	48.30	66	48.27	48.45	-65	6,937	-0.94%
2020/08/06	19	48.10	17	47.84	47.70	2	6,923	0.03%
2020/08/05	49	48.53	0	0.00	48.60	49	6,887	0.71%
2020/08/04	2	47.58	0	0.00	47.80	2	6,835	0.03%
2020/08/03	0	0.00	13	47.12	47.10	-13	6,806	-0.19%
2020/07/31	13	46.77	0	0.00	47.05	13	6,820	0.19%
2020/07/30	2	47.80	0	0.00	47.80	2	6,752	0.03%
2020/07/28	16	46.87	2	47.55	46.20	14	6,658	0.21%
2020/07/27	1	49.70	0	0.00	49.15	1	6,524	0.02%
2020/07/24	3	53.90	5	53.92	52.10	-2	6,354	-0.03%
2020/07/23	1	51.80	0	0.00	52.90	1	6,085	0.02%
2020/07/22	1	52.30	2	52.20	52.50	-1	6,034	-0.02%
2020/07/21	35	51.83	47.3	52.53	53.00	-12.3	6,100	-0.20%
2020/07/20	1	49.20	1	49.50	50.80	0	6,105	0.00%
2020/07/17	0	0.00	33	49.96	48.95	-33	6,066	-0.54%
2020/07/16	13	50.38	2	50.25	50.10	11	6,051	0.18%
2020/07/15	5	51.20	0	0.00	50.10	5	6,025	0.08%
2020/07/14	10	51.00	10	50.80	51.00	0	6,004	0.00%
2020/07/13	17	50.98	18	51.33	51.60	-1	5,971	-0.02%
2020/07/10	0	0.00	51	52.22	50.80	-51	5,933	-0.86%
2020/07/09	21	52.89	1	54.30	52.60	20	5,837	0.34%
2020/07/08	0	0.00	71	52.31	54.00	-71	5,663	-1.25%
2020/07/07	22	51.99	4	53.50	51.50	18	5,429	0.33%
2020/07/06	62	53.97	5	53.96	54.00	57	5,261	1.08%
2020/07/03	72	53.07	14	53.85	52.80	58	5,033	1.15%
2020/07/02	28	49.73	26	49.90	51.30	2	4,544	0.04%
2020/07/01	1	47.00	17	46.47	47.75	-16	4,233	-0.38%
2020/06/30	3	47.97	13	48.32	46.40	-10	4,065	-0.25%
2020/06/29	14	46.95	13	46.63	46.50	1	3,795	0.03%
2020/06/24	14	45.14	3	46.07	44.80	11	3,484	0.32%
2020/06/23	2	42.83	2	42.80	43.35	0	3,083	0.00%
2020/06/22	10	42.65	3	42.63	42.70	7	2,987	0.23%
2020/06/19	5	42.31	4	42.65	41.00	1	2,984	0.03%
2020/06/18	3	41.67	0	0.00	41.80	3	2,809	0.11%
2020/06/17	0	0.00	4	41.80	41.70	-4	2,797	-0.14%
2020/06/16	10	41.90	2	41.90	41.90	8	2,819	0.28%
2020/06/15	1	42.00	0	0.00	41.45	1	2,862	0.03%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/09	0	0.00	3	44.60	44.35	-3	2,993	-0.10%
2020/06/08	2	45.13	2	45.25	44.90	0	3,017	0.00%
2020/06/05	2	44.70	10	44.85	44.90	-8	2,992	-0.27%
2020/06/04	0	0.00	1	44.70	45.00	-1	3,007	-0.03%
2020/06/01	7	44.89	1	44.80	45.10	6	2,948	0.20%
2020/05/29	11	43.67	2	44.00	43.60	9	2,905	0.31%
2020/05/27	2	43.90	2	43.78	43.85	0	2,902	0.00%
2020/05/26	0	0.00	1	43.85	43.20	-1	2,910	-0.03%
2020/05/25	2	43.35	0	0.00	43.70	2	2,915	0.07%
2020/05/22	4	44.84	16	44.83	43.60	-12	2,934	-0.41%
2020/05/21	0	0.00	17	44.09	43.95	-17	2,875	-0.59%
2020/05/20	1	42.50	1.4	42.30	42.30	-0.4	2,828	-0.01%
2020/05/18	1	41.05	0	0.00	40.50	1	2,819	0.04%
2020/05/14	0	0.00	1	43.10	42.10	-1	2,851	-0.04%
2020/05/13	0	0.00	2	42.35	43.70	-2	2,869	-0.07%
2020/05/12	5	42.62	0	0.00	42.40	5	2,915	0.17%
2020/05/11	4	43.31	0	0.00	43.35	4	2,927	0.14%
2020/05/08	11	43.30	0.4	43.05	43.05	10.7	2,945	0.36%
2020/05/07	11	43.62	1	43.60	43.55	10	2,940	0.34%
2020/05/04	1	42.65	0	0.00	42.60	1	2,988	0.03%
2020/04/30	0	0.00	11	43.52	43.35	-11	3,014	-0.36%
2020/04/27	1	42.95	0	0.00	42.80	1	3,171	0.03%
2020/04/24	1	42.70	15	42.82	42.55	-14	3,160	-0.44%
2020/04/23	24	45.15	4	45.40	45.30	20	3,036	0.66%
2020/04/21	0	0.00	3	42.48	41.80	-3	2,950	-0.10%
2020/04/20	1	42.10	1	42.45	43.00	0	3,053	0.00%
2020/04/17	4	42.23	0	0.00	42.05	4	3,103	0.13%
2020/04/16	0	0.00	5	41.90	41.60	-5	3,147	-0.16%
2020/04/15	1	40.83	2	40.95	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	3	40.85	41.00	-3	3,368	-0.09%
2020/04/13	2	39.80	0	0.00	39.80	2	3,432	0.06%
2020/04/09	3	40.60	2	40.60	40.35	1	3,753	0.03%
2020/04/08	0	0.00	1	40.00	41.20	-1	3,905	-0.03%
2020/04/07	1	38.75	2	38.80	38.80	-1	3,875	-0.03%
2020/04/06	5	37.27	37	37.01	37.45	-32	3,842	-0.83%
2020/04/01	0	0.00	3	36.53	36.65	-3	3,824	-0.08%
2020/03/30	1	35.10	0	0.00	36.70	1	3,875	0.03%
2020/03/27	15	36.83	1	36.55	36.20	14	3,858	0.36%
2020/03/26	22	36.48	2	36.45	36.50	20	3,829	0.52%
2020/03/25	10	36.21	8	36.25	36.40	2	3,837	0.05%
2020/03/23	1	30.95	0	0.00	32.15	1	3,791	0.03%
2020/03/20	1	31.40	2	31.15	32.05	-1	3,796	-0.03%
2020/03/19	3	29.97	2	29.20	29.15	1	3,801	0.03%
2020/03/18	0	0.00	1.5	32.31	32.35	-1.5	3,768	-0.04%
2020/03/17	1	31.65	5	32.14	32.95	-4	3,806	-0.11%
2020/03/16	2	34.75	0	0.00	32.70	2	3,763	0.05%
2020/03/13	4	34.55	4	34.55	34.55	0	3,676	0.00%
2020/03/12	7	39.64	3	39.43	38.35	4	3,623	0.11%
2020/03/11	0	0.00	1	43.90	42.35	-1	3,576	-0.03%
2020/03/10	3	42.20	2	43.10	43.80	1	3,586	0.03%
2020/03/09	2	43.60	0	0.00	42.80	2	3,570	0.06%
2020/03/06	1	45.10	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	46.05	45.90	-1	3,598	-0.03%
2020/03/04	2	45.10	1	45.05	45.05	1	3,633	0.03%
2020/03/02	0	0.00	6	44.72	45.00	-6	3,613	-0.17%
2020/02/27	3	44.43	2	44.10	44.05	1	3,588	0.03%
2020/02/25	3	45.78	0	0.00	46.10	3	3,569	0.08%
2020/02/24	2	47.08	0	0.00	46.80	2	3,538	0.06%
2020/02/19	5	48.80	8	48.55	48.60	-3	3,494	-0.09%
2020/02/17	4	48.84	0	0.00	48.45	4	3,503	0.11%
2020/02/14	6	49.50	0	0.00	49.50	6	3,488	0.17%
2020/02/13	10	50.30	0	0.00	50.00	10	3,453	0.29%
2020/02/12	2	48.45	0	0.00	49.25	2	3,412	0.06%
2020/02/11	1	47.25	0	0.00	48.05	1	3,445	0.03%
2020/02/10	1	46.05	0	0.00	46.65	1	3,439	0.03%
2020/02/06	0.1	48.40	4	48.01	48.30	-4	3,450	-0.11%
2020/02/05	12	47.37	0	0.00	47.00	12	3,439	0.35%
2020/02/04	1	47.55	0	0.00	48.00	1	3,428	0.03%
2020/02/03	4	46.04	2	46.85	46.60	2	3,452	0.06%
2020/01/31	2	51.03	5	49.70	49.45	-3	3,488	-0.09%
2020/01/30	10	54.40	0	0.00	52.10	10	3,523	0.28%
2020/01/17	0	0.00	1	59.50	58.80	-1	3,640	-0.03%
2020/01/16	2	59.40	16	59.68	59.10	-14	3,717	-0.38%
2020/01/14	1	59.90	1	60.80	59.40	0	3,670	0.00%
2020/01/13	1	58.60	2.1	58.83	59.50	-1.1	3,550	-0.03%
2020/01/10	1	58.60	1.3	58.68	58.60	-0.3	3,536	-0.01%
2020/01/09	8	57.83	2	58.30	58.30	6	3,463	0.17%
2020/01/08	2	56.25	0	0.00	55.70	2	3,326	0.06%
2020/01/07	1	56.10	0	0.00	56.10	1	3,239	0.03%
2020/01/06	1	58.50	0	56.80	56.60	1	3,189	0.03%
2020/01/03	18	60.30	15	60.30	59.00	3	3,236	0.09%
2020/01/02	11	59.33	19	58.64	59.20	-8	3,036	-0.26%
2019/12/31	0	0.00	1	56.50	56.30	-1	2,891	-0.03%
2019/12/27	1	56.70	0	0.00	56.50	1	3,048	0.03%
2019/12/26	2	57.35	14	56.99	56.70	-12	3,070	-0.39%
2019/12/25	13	55.66	2	56.40	56.50	11	3,056	0.36%
2019/12/24	0.4	55.20	6	55.50	55.20	-5.6	3,088	-0.18%
2019/12/23	0	0.00	8	55.80	55.40	-8	3,116	-0.26%
2019/12/20	10	57.10	20	56.77	56.50	-10	3,169	-0.32%
2019/12/16	10	56.40	0	0.00	56.20	10	4,080	0.25%
2019/12/13	0.3	54.80	0	0.00	55.10	0.3	4,112	0.01%
2019/12/12	9	56.00	1	56.40	55.80	8	4,110	0.19%
2019/12/11	2	54.90	1	54.70	55.00	1	4,047	0.02%
2019/12/10	0.3	54.40	0	0.00	54.40	0.3	4,054	0.01%
2019/12/06	0	0.00	3	53.80	53.90	-3	4,137	-0.07%
2019/12/02	1	53.60	2	54.25	53.60	-1	4,322	-0.02%
2019/11/29	11	56.54	11	55.59	55.50	0	4,310	0.00%
2019/11/28	0	0.00	1	56.10	56.00	-1	4,278	-0.02%
2019/11/27	5	56.20	0	0.00	56.10	5	4,348	0.11%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/22	8	55.18	0	0.00	55.00	8	4,476	0.18%
2019/11/19	0	0.00	5	55.40	55.10	-5	4,634	-0.11%
2019/11/18	1.1	55.75	1	55.20	55.20	0.1	4,737	0.00%
2019/11/15	0.5	55.10	0	0.00	55.10	0.5	4,998	0.01%
2019/11/14	3	54.63	0	0.00	54.20	3	5,063	0.06%
2019/11/13	0	0.00	1	55.60	55.40	-1	5,266	-0.02%
2019/11/12	1	54.40	0	0.00	54.90	1	5,298	0.02%
2019/11/11	1	54.70	2	54.90	54.10	-1	5,362	-0.02%
2019/11/08	13	55.68	5	55.56	55.90	8	5,378	0.15%
2019/11/07	0	0.00	5	57.50	57.40	-5	5,381	-0.09%
2019/11/06	18	58.47	0	0.00	58.20	18	5,429	0.33%
2019/11/05	4	58.95	0	0.00	58.70	4	5,471	0.07%
2019/11/04	3	57.77	18	58.12	58.00	-15	5,545	-0.27%
2019/11/01	5	57.60	7	57.23	57.40	-2	5,587	-0.04%
2019/10/31	12	58.74	9	58.72	58.00	3	5,631	0.05%
2019/10/30	4	60.03	2	59.50	59.50	2	5,631	0.04%
2019/10/29	3	60.90	22	60.63	60.00	-19	5,586	-0.34%
2019/10/28	24	60.61	13	60.25	60.60	11	5,596	0.20%
2019/10/25	1	58.70	0	0.00	58.50	1	5,523	0.02%
2019/10/24	2	58.55	6	59.10	59.00	-4	5,619	-0.07%
2019/10/23	1	56.70	0	0.00	56.80	1	5,903	0.02%
2019/10/22	0	0.00	2	56.40	56.70	-2	6,112	-0.03%
2019/10/21	1	56.60	11	56.78	56.70	-10	6,112	-0.16%
2019/10/18	0	0.00	20	56.20	55.60	-20	6,120	-0.33%
2019/10/17	0	0.00	2	55.90	56.20	-2	6,114	-0.03%
2019/10/16	2	56.10	3	55.47	55.20	-1	6,171	-0.02%
2019/10/15	11	55.51	1	56.30	55.70	10	6,166	0.16%
2019/10/14	4	56.10	2	55.80	55.80	2	6,180	0.03%
2019/10/09	7	55.36	7	54.86	55.20	0	6,182	0.00%
2019/10/08	7	58.47	2	57.80	58.10	5	6,080	0.08%
2019/10/07	2	58.95	2	59.00	58.70	0	6,174	0.00%
2019/10/04	7	58.19	11	59.10	58.20	-4	6,210	-0.06%
2019/10/03	2	57.20	1	57.40	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.00	58.50	-1	6,113	-0.02%
2019/10/01	7	57.97	0	0.00	58.30	7	6,158	0.11%
2019/09/27	21	58.08	4	57.53	57.80	17	6,240	0.27%
2019/09/26	7	59.04	2	59.00	59.40	5	6,322	0.08%
2019/09/24	14	60.16	6	59.20	59.20	8	6,395	0.13%
2019/09/23	5	59.80	6	60.62	61.30	-1	6,301	-0.02%
2019/09/20	13	62.69	30	62.59	60.80	-17	6,224	-0.27%
2019/09/19	7	61.17	18	60.64	61.60	-11	5,795	-0.19%
2019/09/18	9	58.28	1	57.90	57.50	8	5,619	0.14%
2019/09/17	2	58.00	3	58.13	58.20	-1	5,619	-0.02%
2019/09/16	2	57.55	1	57.60	57.60	1	5,640	0.02%
2019/09/12	2	58.70	0	0.00	58.20	2	5,644	0.04%
2019/09/11	15	58.60	0	0.00	58.70	15	5,630	0.27%
2019/09/10	1	58.60	2	58.00	58.00	-1	5,584	-0.02%
2019/09/09	1	58.10	14	58.26	58.00	-13	5,544	-0.23%
2019/09/06	3	58.33	6.3	58.60	59.00	-3.3	5,454	-0.06%
2019/09/05	0	0.00	4	58.03	58.00	-4	5,382	-0.07%
2019/09/03	2.3	57.63	10	57.00	56.50	-7.7	5,439	-0.14%
2019/09/02	3	57.23	6	57.20	57.40	-3	5,441	-0.06%
2019/08/30	8	56.75	15	57.90	56.80	-7	5,419	-0.13%
2019/08/29	10	56.80	3	56.87	57.00	7	5,340	0.13%
2019/08/28	2	54.80	2	55.20	55.50	0	5,235	0.00%
2019/08/27	2	55.00	0	0.00	54.30	2	5,189	0.04%
2019/08/26	0	0.00	2	55.10	53.90	-2	5,174	-0.04%
2019/08/23	2	56.90	0	0.00	56.90	2	5,128	0.04%
2019/08/22	4	56.53	0	0.00	56.40	4	5,109	0.08%
2019/08/21	4	57.43	0	0.00	57.20	4	5,041	0.08%
2019/08/20	8	58.79	1	58.90	58.10	7	4,947	0.14%
2019/08/19	1	54.50	10	55.90	56.10	-9	4,697	-0.19%
2019/08/16	15	55.15	12	54.84	54.10	3	4,616	0.06%
2019/08/15	2	52.70	2	52.80	52.80	0	4,413	0.00%
2019/08/14	4	53.70	0	0.00	52.40	4	4,405	0.09%
2019/08/13	2	54.60	1	53.50	53.50	1	4,355	0.02%
2019/08/12	2	55.95	1	56.30	55.30	1	4,337	0.02%
2019/08/08	6	55.00	6	55.37	55.70	0	4,286	0.00%
2019/08/07	2	55.20	2	54.00	54.00	0	4,232	0.00%
2019/08/06	5	54.84	3	54.40	55.00	2	4,193	0.05%
2019/08/05	1	57.40	4	56.63	56.60	-3	4,101	-0.07%
2019/08/02	1	59.10	1	59.00	59.00	0	4,055	0.00%
2019/08/01	1	62.00	1	61.90	61.30	0	4,025	0.00%
2019/07/31	11	62.25	2	62.70	62.90	9	3,997	0.23%
2019/07/30	13	64.52	1	60.40	60.40	12	3,974	0.30%
2019/07/29	1	62.30	3	62.80	63.40	-2	3,861	-0.05%
2019/07/26	2.1	62.62	4	63.28	63.50	-2	3,813	-0.05%
2019/07/25	8	61.75	27	62.10	61.50	-19	3,734	-0.51%
2019/07/24	4	58.35	4	58.95	60.70	0	3,387	0.00%
2019/07/23	3	55.47	3	55.23	55.20	0	3,258	0.00%
2019/07/22	17	55.44	0	0.00	56.10	17	3,287	0.52%
2019/07/19	1	54.00	2	54.05	54.00	-1	3,404	-0.03%
2019/07/18	1	56.90	2	54.10	53.20	-1	3,432	-0.03%
2019/07/17	8	55.24	8	55.55	56.00	0	3,407	0.00%
2019/07/16	1.1	55.49	1	55.40	55.40	0	3,466	0.00%
2019/07/15	4	56.25	2	55.90	55.90	2	3,586	0.06%
2019/07/11	3	56.37	7	56.57	56.80	-4	3,642	-0.11%
2019/07/10	3	54.40	1	55.20	55.30	2	3,519	0.06%
2019/07/09	0	0.00	1	53.40	54.00	-1	3,451	-0.03%
2019/07/08	2	52.85	1	52.20	52.20	1	3,411	0.03%
2019/07/05	4	54.15	4	54.25	54.50	0	3,418	0.00%
2019/07/04	2	52.95	0	0.00	53.70	2	3,400	0.06%
2019/07/03	3	53.20	2	51.90	51.10	1	3,368	0.03%
2019/07/02	0	0.00	10	51.74	52.00	-10	3,268	-0.31%
2019/07/01	0	0.00	2	50.60	50.70	-2	3,203	-0.06%
2019/06/27	2	48.80	0	0.00	48.60	2	3,217	0.06%
2019/06/26	2	48.45	2	48.30	48.45	0	3,205	0.00%
2019/06/25	2	51.30	2	49.30	48.35	0	3,182	0.00%
2019/06/24	0	0.00	2	49.85	49.75	-2	3,017	-0.07%
2019/06/21	2	49.30	0	0.00	47.35	2	2,962	0.07%
2019/06/12	1	47.85	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	4	46.95	48.55	-4	3,006	-0.13%
2019/06/10	1	44.80	2	45.23	44.70	-1	2,927	-0.03%
2019/05/31	0	0.00	8	44.30	43.90	-8	2,969	-0.27%
2019/05/30	0	0.00	1	43.70	44.20	-1	2,979	-0.03%
2019/05/29	0	0.00	3	42.25	43.50	-3	3,005	-0.10%
2019/05/24	1	41.80	0	0.00	41.75	1	3,106	0.03%
2019/05/22	1	43.80	0	0.00	44.15	1	3,132	0.03%
2019/05/20	1	43.90	0	0.00	43.90	1	3,605	0.03%
2019/05/16	2	46.75	0	0.00	45.45	2	3,627	0.06%
2019/05/10	1	47.30	3	47.05	46.90	-2	3,692	-0.05%
2019/05/07	1	50.40	0	0.00	49.60	1	3,653	0.03%
2019/05/02	2	51.15	12	50.86	50.70	-10	3,654	-0.27%
2019/04/30	0	0.00	1	51.00	50.90	-1	3,629	-0.03%
2019/04/29	0	0.00	1	49.40	49.55	-1	3,696	-0.03%
2019/04/26	1	50.20	0	0.00	50.50	1	3,621	0.03%
2019/04/25	4	49.73	11	50.45	50.60	-7	3,583	-0.20%
2019/04/24	2	48.93	9	48.94	48.60	-7	3,463	-0.20%
2019/04/23	5	48.07	1	47.80	47.85	4	3,476	0.12%
2019/04/22	1	49.35	0	0.00	49.05	1	3,485	0.03%
2019/04/19	4	49.26	4	49.54	49.80	0	3,458	0.00%
2019/04/18	16	48.05	3	47.60	47.75	13	3,312	0.39%
2019/04/16	0	0.00	3	46.90	47.05	-3	3,235	-0.09%
2019/04/15	1	47.15	0	0.00	47.15	1	3,240	0.03%
2019/04/12	0	0.00	3	46.00	45.80	-3	3,260	-0.09%
2019/04/11	0	0.00	1	48.40	46.65	-1	3,285	-0.03%
2019/04/10	2	47.65	13	47.04	47.40	-11	3,284	-0.33%
2019/04/09	3	46.87	0	0.00	46.70	3	3,271	0.09%
2019/04/08	1	46.00	1	45.95	45.85	0	3,231	0.00%
2019/04/03	3	46.45	0	0.00	45.60	3	3,397	0.09%
2019/04/02	1	46.00	0	0.00	45.80	1	3,448	0.03%
2019/04/01	1	44.50	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	3	44.30	44.55	-3	3,373	-0.09%
2019/03/21	0	0.00	1	45.40	45.80	-1	3,419	-0.03%
2019/03/20	1	47.20	0	0.00	46.25	1	3,405	0.03%
2019/03/19	3	46.17	4	46.33	46.40	-1	3,401	-0.03%
2019/03/15	0	0.00	4	44.40	44.85	-4	3,355	-0.12%
2019/03/14	0	0.00	7	44.90	44.00	-7	3,365	-0.21%
2019/03/13	14	44.59	2	44.75	44.65	12	3,399	0.35%
2019/03/12	3	44.27	1	43.95	43.80	2	3,412	0.06%
2019/03/11	1	44.30	0	0.00	43.75	1	3,458	0.03%
2019/03/07	7	44.24	0	0.00	43.90	7	3,573	0.20%
2019/03/04	0	0.00	5	45.00	44.90	-5	3,854	-0.13%
2019/02/26	0	0.00	6	48.65	48.00	-6	3,834	-0.16%
2019/02/25	0	0.00	1	48.00	47.85	-1	3,907	-0.03%
2019/02/22	3	48.37	1	48.45	48.00	2	3,955	0.05%
2019/02/21	6	47.72	1	48.60	48.65	5	4,044	0.12%
2019/02/20	20	50.11	14	50.91	48.30	6	4,041	0.15%
2019/02/19	4	46.56	6	47.63	48.85	-2	3,713	-0.05%
2019/02/18	11	44.53	80	44.33	44.45	-69	3,564	-1.94%
2019/02/15	1	43.65	5	43.23	43.30	-4	3,522	-0.11%
2019/02/14	0	0.00	3	43.20	43.70	-3	3,512	-0.09%
2019/02/13	72	43.25	0	0.00	43.00	72	3,482	2.07%
2019/02/12	9	43.22	0	0.00	43.35	9	3,456	0.26%
2019/01/30	0	0.00	18	43.03	43.00	-18	3,451	-0.52%
2019/01/29	5	43.45	1	43.35	43.35	4	3,481	0.11%
2019/01/28	1	44.35	1	44.55	44.40	0	3,505	0.00%
2019/01/25	15	43.93	23	44.11	44.10	-8	3,574	-0.22%
2019/01/24	0	0.00	2	43.65	43.65	-2	3,590	-0.06%
2019/01/23	3	43.45	3	43.50	43.15	0	3,634	0.00%
2019/01/22	3	43.35	3	44.09	43.35	0	3,669	0.00%
2019/01/21	1	44.00	12	44.16	44.50	-11	3,757	-0.29%
2019/01/17	2	43.45	2	43.00	42.25	0	3,816	0.00%
2019/01/16	5	43.24	7	43.21	43.00	-2	3,925	-0.05%
2019/01/15	26	43.35	1	42.85	43.20	25	3,927	0.64%
2019/01/14	0	0.00	2	43.00	43.30	-2	3,847	-0.05%
2019/01/11	3	41.90	3	41.95	41.75	0	3,839	0.00%
2019/01/10	5	42.30	0	0.00	41.60	5	3,810	0.13%
2019/01/04	2	39.70	0	0.00	39.10	2	3,894	0.05%
2019/01/02	2	43.30	0	0.00	42.60	2	3,940	0.05%
2018/12/28	4	41.75	6	42.59	42.30	-2	3,955	-0.05%
2018/12/27	2	42.15	0	0.00	41.40	2	4,015	0.05%
2018/12/26	6	40.80	6	44.86	41.00	0	4,045	0.00%
2018/12/25	1	42.40	4	41.85	42.25	-3	3,913	-0.08%
2018/12/21	13	39.66	10	39.10	39.10	3	3,897	0.08%
2018/12/19	1	40.35	0	0.00	40.15	1	3,897	0.03%
2018/12/13	3	41.40	0	0.00	40.60	3	4,160	0.07%
2018/12/11	0	0.00	4	40.35	40.65	-4	4,169	-0.10%
2018/12/10	2	39.10	0	0.00	38.75	2	4,183	0.05%
2018/12/07	1	39.85	0	0.00	39.90	1	4,211	0.02%
2018/12/05	2	41.20	2	40.53	40.85	0	4,361	0.00%
2018/11/30	5	41.16	1	41.90	40.90	4	4,696	0.09%
2018/11/29	0	0.00	1	41.20	41.00	-1	4,804	-0.02%
2018/11/28	14	40.07	4	39.86	40.15	10	5,009	0.20%
2018/11/27	2	37.95	4	38.18	39.10	-2	5,358	-0.04%
2018/11/26	1	36.80	1	37.55	37.00	0	5,392	0.00%
2018/11/23	2	36.23	1	36.00	36.00	1	5,385	0.02%
2018/11/22	11	36.96	9	36.45	36.10	2	5,414	0.04%
2018/11/21	0	0.00	5	36.54	36.95	-5	5,308	-0.09%
2018/11/20	21	36.62	4	36.78	36.25	17	5,245	0.32%
2018/11/16	0	0.00	1	34.30	33.90	-1	5,164	-0.02%
2018/11/15	1	32.40	0	0.00	33.25	1	5,152	0.02%
2018/11/06	1	32.65	0	0.00	32.00	1	5,405	0.02%
2018/11/05	1.1	33.52	4	33.11	33.70	-3	5,394	-0.05%
2018/11/02	3	33.90	3	34.70	33.75	0	5,406	0.00%
2018/11/01	5	32.59	2	32.95	32.80	3	5,375	0.06%
2018/10/30	26	29.33	6	29.93	30.40	20	5,274	0.38%
2018/10/29	5	30.18	5	29.70	29.60	0	5,226	0.00%
2018/10/26	3	32.07	3	32.10	29.80	0	5,098	0.00%
2018/10/25	1	33.60	10	33.10	32.40	-9	5,023	-0.18%
2018/10/24	2	37.15	12	37.06	36.00	-10	5,014	-0.20%
2018/10/22	5	41.00	6	40.98	41.10	-1	4,950	-0.02%
2018/10/19	6	40.68	0	0.00	40.80	6	4,962	0.12%
2018/10/18	5	41.55	5	41.37	42.30	0	4,942	0.00%
2018/10/17	3	42.02	3	42.12	41.65	0	4,936	0.00%
2018/10/16	3	40.92	2	41.70	41.40	1	4,941	0.02%
2018/10/15	0	0.00	1	41.00	40.65	-1	5,011	-0.02%
2018/10/12	24	38.75	10	38.82	39.60	14	5,006	0.28%
2018/10/11	2	38.78	2	39.38	38.70	0	4,972	0.00%
2018/10/09	4	45.00	6	45.23	43.00	-2	4,970	-0.04%
2018/10/08	5	45.84	3	45.77	45.70	2	4,961	0.04%
2018/10/05	2	46.70	21	45.66	45.00	-19	5,005	-0.38%
2018/10/04	7	48.99	9	49.93	48.65	-2	4,925	-0.04%
2018/10/03	7	52.90	5	52.78	50.50	2	4,879	0.04%
2018/10/02	5	53.58	4	54.80	53.20	1	4,850	0.02%
2018/10/01	3	54.97	0	0.00	55.00	3	4,825	0.06%
2018/09/28	2	54.80	4	55.33	54.50	-2	4,841	-0.04%
2018/09/27	5	55.72	6	55.50	55.20	-1	4,844	-0.02%
2018/09/26	10	58.26	7	57.84	56.90	3	4,878	0.06%
2018/09/25	5	57.60	4	57.65	57.90	1	4,866	0.02%
2018/09/21	5	58.40	3	58.00	58.50	2	4,855	0.04%
2018/09/20	3	66.80	3	62.37	60.20	0	4,731	0.00%
2018/09/19	5	67.56	5	67.30	66.80	0	4,615	0.00%
2018/09/18	2	67.00	2	67.10	67.50	0	4,608	0.00%
2018/09/17	2	67.05	2	67.35	67.90	0	4,587	0.00%
2018/09/14	2	65.00	2	66.10	65.60	0	4,546	0.00%
2018/09/13	1	64.50	0	0.00	64.30	1	4,525	0.02%
2018/09/12	7	67.73	6	66.12	64.70	1	4,494	0.02%
2018/09/11	8	68.28	8	68.65	68.40	0	4,384	0.00%
2018/09/10	2	68.85	8	68.69	70.50	-6	4,312	-0.14%
2018/09/07	12	68.28	10	69.00	69.90	2	4,199	0.05%
2018/09/06	0	0.00	1	67.90	67.80	-1	3,989	-0.03%
2018/09/05	4	69.48	2	68.75	68.50	2	3,943	0.05%
2018/09/04	13	70.69	16	69.14	67.50	-3	3,797	-0.08%
2018/09/03	8	74.50	15	72.59	69.50	-7	3,528	-0.20%
2018/08/31	2	67.95	13.5	70.62	71.60	-11.5	3,104	-0.37%
2018/08/30	12	64.10	12	64.28	65.10	0	2,952	0.00%
2018/08/29	1	63.80	1	63.90	64.40	0	2,955	0.00%
2018/08/28	12	63.69	13	62.28	62.00	-1	2,993	-0.03%
2018/08/27	8	63.96	8	63.74	63.80	0	2,992	0.00%
2018/08/24	8	64.14	8	64.00	64.00	0	3,033	0.00%
2018/08/23	4	63.15	4	64.10	64.20	0	3,006	0.00%
2018/08/22	5	63.00	5	62.90	63.00	0	2,979	0.00%
2018/08/21	11	62.53	11	63.00	63.00	0	2,969	0.00%
2018/08/20	13	61.61	13	61.82	63.00	0	2,982	0.00%
2018/08/17	10	61.92	10	62.23	62.00	0	3,034	0.00%
2018/08/16	3	61.17	3	62.20	62.50	0	3,013	0.00%
2018/08/15	0	0.00	0.3	61.00	61.00	-0.3	2,975	-0.01%
2018/08/14	6	59.40	7	59.41	61.00	-1	2,934	-0.03%
2018/08/13	1	59.00	0	0.00	60.10	1	2,889	0.03%
2018/08/10	3	59.00	3	59.60	60.10	0	2,842	0.00%
2018/08/09	5	59.06	5	59.00	59.10	0	2,820	0.00%
2018/08/08	3	61.23	3	61.10	61.50	0	2,780	0.00%
2018/08/07	5	59.58	3	59.10	58.90	2	2,726	0.07%
2018/08/03	2	60.00	2	59.30	58.90	0	2,777	0.00%
2018/08/01	10	60.70	0	0.00	60.70	10	2,802	0.36%
2018/07/31	3	60.80	5	60.16	60.00	-2	2,849	-0.07%
2018/07/30	3	63.50	9	61.73	61.80	-6	2,872	-0.21%
2018/07/26	5	64.82	5	64.42	64.20	0	2,901	0.00%
2018/07/25	7	66.44	13	66.55	65.00	-6	3,045	-0.20%
2018/07/24	3	66.80	4	66.48	66.10	-1	3,197	-0.03%
2018/07/20	6	67.13	3	67.00	67.30	3	3,361	0.09%
2018/07/18	8	66.19	11	66.04	66.40	-3	3,464	-0.09%
2018/07/17	5	67.70	5	66.90	66.50	0	3,454	0.00%
2018/07/16	7	66.80	7	66.74	66.90	0	3,442	0.00%
2018/07/13	4	65.30	6	66.57	67.10	-2	3,460	-0.06%
2018/07/12	4	63.35	3	63.20	64.10	1	3,410	0.03%
2018/07/11	4	64.13	3	63.40	63.40	1	3,414	0.03%
2018/07/10	3	61.50	0	0.00	63.40	3	3,429	0.09%
2018/07/09	0	0.00	10.1	61.05	61.00	-10.1	3,434	-0.29%
2018/07/05	5	62.80	0	0.00	62.70	5	3,588	0.14%
2018/07/04	6	63.00	1	62.80	62.90	5	3,656	0.14%
2018/06/21	2	61.70	2	62.30	62.40	0	3,779	0.00%
2018/06/20	0	0.00	1	60.60	60.40	-1	3,866	-0.03%
2018/06/15	14	62.77	0	0.00	62.70	14	4,054	0.35%
2018/06/14	0	0.00	2	61.80	61.80	-2	4,076	-0.05%
2018/06/11	0	0.00	5	62.80	62.50	-5	4,307	-0.12%
2018/06/07	1	65.50	1	64.20	64.20	0	4,605	0.00%
2018/06/06	0	0.00	1	64.70	64.00	-1	4,744	-0.02%
2018/06/01	0	0.00	5	63.00	64.30	-5	5,148	-0.10%
2018/05/29	1	64.00	10	65.04	63.80	-9	6,348	-0.14%
2018/05/28	12	64.40	2	64.30	64.00	10	6,402	0.16%
2018/05/25	0	0.00	2	66.20	66.10	-2	6,506	-0.03%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/22	2	62.40	0	0.00	62.80	2	6,739	0.03%
2018/05/15	5	66.00	1	65.90	65.90	4	7,680	0.05%
2018/05/14	2	65.90	0	0.00	66.50	2	7,920	0.03%
2018/05/11	5	67.60	1	68.90	65.50	4	8,085	0.05%
2018/05/09	1	65.80	0	0.00	66.30	1	8,402	0.01%
2018/05/07	1	68.40	1	69.20	68.10	0	8,877	0.00%
2018/05/02	1	67.90	1	68.40	66.60	0	10,875	0.00%
2018/04/30	1	62.80	5	65.95	67.00	-4	11,082	-0.04%
2018/04/26	6	60.60	8	59.93	59.70	-2	10,891	-0.02%
2018/04/25	5	60.46	0	0.00	60.00	5	10,922	0.05%
2018/04/24	2	66.55	1	65.70	65.10	1	10,906	0.01%
2018/04/20	0	0.00	1	67.80	67.10	-1	11,109	-0.01%
2018/04/19	0	0.00	2	68.35	68.80	-2	11,216	-0.02%
2018/04/18	1	66.70	1	67.10	65.20	0	11,206	0.00%
2018/04/16	1	66.00	1	66.60	66.80	0	11,251	0.00%
2018/04/12	2	66.30	1	66.30	66.00	1	11,398	0.01%
2018/04/11	2	65.85	2	68.50	65.70	0	11,398	0.00%
2018/04/10	3	72.13	4	71.25	70.00	-1	11,276	-0.01%
2018/04/09	11	70.23	1	70.40	70.20	10	11,241	0.09%
2018/04/03	3	69.57	3	69.67	70.10	0	11,266	0.00%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/30	1	70.40	0	0.00	69.70	1	11,285	0.01%
2018/03/29	6	69.67	6	69.37	69.40	0	11,386	0.00%
2018/03/28	3	69.23	3	69.60	69.30	0	11,411	0.00%
2018/03/27	3	70.97	0	0.00	70.90	3	11,389	0.03%
2018/03/26	5	71.20	5	69.90	69.50	0	11,401	0.00%
2018/03/23	4	69.70	2	69.30	71.00	2	11,432	0.02%
2018/03/22	7	74.07	12	72.24	72.00	-5	11,569	-0.04%
2018/03/21	10	75.34	0	0.00	73.50	10	11,517	0.09%
2018/03/20	15	74.42	8	74.09	74.00	7	11,444	0.06%
2018/03/19	2	71.50	2	74.20	73.80	0	11,444	0.00%
2018/03/16	1	71.60	1	72.00	71.70	0	11,405	0.00%
2018/03/15	8	72.80	6	72.70	73.00	2	11,464	0.02%
2018/03/14	5	73.20	5	71.30	72.60	0	11,486	0.00%
2018/03/13	1	71.30	3	72.23	73.20	-2	11,526	-0.02%
2018/03/12	3	69.27	3	70.70	69.10	0	11,502	0.00%
2018/03/09	5	73.80	6	72.13	71.00	-1	11,640	-0.01%
2018/03/08	10	76.22	7	74.51	74.60	3	11,780	0.03%
2018/03/07	5	76.62	2	74.35	73.80	3	11,676	0.03%
2018/03/06	16	78.89	30	78.00	77.50	-14	11,716	-0.12%
2018/03/05	4	73.35	4	73.60	75.40	0	11,460	0.00%
2018/03/02	4	68.40	19	68.18	68.60	-15	11,349	-0.13%
2018/03/01	11	67.04	0	0.00	66.70	11	11,392	0.10%
2018/02/27	3	67.17	9	67.90	67.90	-6	11,572	-0.05%
2018/02/26	7	66.43	16	66.50	66.20	-9	11,445	-0.08%
2018/02/23	19	70.99	21	69.20	68.60	-2	11,346	-0.02%
2018/02/22	11	69.93	7	69.36	68.80	4	11,322	0.04%
2018/02/21	38	69.60	26	69.90	71.10	12	11,333	0.11%
2018/02/12	50	67.94	33	66.35	66.20	17	11,211	0.15%
2018/02/09	10	65.16	10	66.65	68.20	0	11,239	0.00%
2018/02/08	6	71.28	5	71.14	69.10	1	11,150	0.01%
2018/02/06	7	67.71	7	67.46	68.10	0	10,953	0.00%
2018/02/05	0	0.00	2	73.80	74.00	-2	10,852	-0.02%
2018/02/02	1	79.60	0	0.00	78.10	1	10,763	0.01%
2018/02/01	1	79.50	4	79.68	77.90	-3	10,709	-0.03%
2018/01/31	11	79.69	13	79.45	81.80	-2	10,660	-0.02%
2018/01/30	6	80.18	6	80.43	79.80	0	10,623	0.00%
2018/01/29	34	80.25	19	81.14	82.80	15	10,536	0.14%
2018/01/26	1	71.90	20.2	75.44	75.90	-19.2	9,824	-0.20%
2018/01/25	18	69.55	19	69.95	69.00	-1	9,269	-0.01%
2018/01/24	4	65.05	44	67.48	68.30	-40	8,504	-0.47%
2018/01/23	1	62.40	2	62.05	62.10	-1	8,168	-0.01%
2018/01/22	1	61.60	5	62.50	63.50	-4	8,143	-0.05%
2018/01/19	14	62.28	5	63.40	61.70	9	8,102	0.11%
2018/01/18	15	63.35	24	64.01	63.50	-9	8,028	-0.11%
2018/01/17	2	63.10	12	63.17	62.70	-10	7,988	-0.13%
2018/01/16	28	63.41	4	62.03	63.50	24	7,915	0.30%
2018/01/15	2	58.90	30	60.64	60.80	-28	7,863	-0.36%
2018/01/12	20	56.50	3	56.87	57.20	17	7,865	0.22%
2018/01/11	2	56.40	0	0.00	54.70	2	7,853	0.03%
2018/01/10	6	56.67	0	0.00	56.00	6	7,798	0.08%
2018/01/09	8	60.08	7	59.57	58.30	1	7,737	0.01%
2018/01/08	7	60.43	4.6	59.90	60.00	2.4	7,653	0.03%
2018/01/05	2	59.70	0	0.00	58.50	2	7,547	0.03%
2018/01/03	1	59.50	3	59.57	60.30	-2	7,503	-0.03%
2018/01/02	4	56.15	2	56.50	57.30	2	7,443	0.03%