智原 (3035)-兆豐-桃鶯券商分點個股進出

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
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/11/22	12	227.75	11	224.45	224.00	1	4,411	0.02%
2024/11/21	1	225.50	1	228.00	226.00	0	4,423	0.00%
2024/11/20	1	226.00	0	0.00	226.00	1	4,452	0.02%
2024/11/19	1	222.00	2	219.25	223.50	-1	4,462	-0.02%
2024/11/15	5	223.00	9	224.33	226.00	-4	4,458	-0.09%
2024/11/14	16	222.22	14	220.11	220.00	2	4,481	0.04%
2024/11/13	1	224.00	0	0.00	222.00	1	4,483	0.02%
2024/11/12	9	225.23	0	0.00	225.00	9	4,604	0.20%
2024/11/11	8	232.06	9	232.94	234.00	-1	4,637	-0.02%
2024/11/08	0	0.00	3	233.67	232.50	-3	4,712	-0.06%
2024/11/07	1	240.00	2	240.50	238.50	-1	4,781	-0.02%
2024/11/06	3.2	238.38	4	238.38	240.00	-0.9	4,915	-0.02%
2024/11/05	1	231.00	1	231.50	231.00	0	4,971	0.00%
2024/11/04	1	229.50	0	0.00	230.00	1	5,196	0.02%
2024/11/01	3	227.33	3	228.83	229.50	0	5,181	0.00%
2024/10/30	11	230.50	10	237.25	234.50	1	5,127	0.02%
2024/10/29	17.1	238.35	9.1	245.92	242.00	8	4,972	0.16%
2024/10/28	8	255.81	5	254.50	253.50	3	4,992	0.06%
2024/10/25	5.1	259.94	0	0.00	254.50	5.1	5,161	0.10%
2024/10/24	3	259.39	0	0.00	258.00	3	5,375	0.06%
2024/10/23	0	268.00	0	268.50	268.00	0	5,428	0.00%
2024/10/22	6	268.92	6	273.41	270.50	0	5,590	0.00%
2024/10/21	3	271.50	3.1	268.05	271.50	-0.1	5,732	0.00%
2024/10/18	2	269.91	2	263.75	260.00	0	5,841	0.00%
2024/10/17	0	269.00	3	269.00	267.50	-3	6,022	-0.05%
2024/10/16	1	269.49	0	0.00	268.50	1	6,168	0.02%
2024/10/15	0	274.50	1.1	278.03	274.50	-1.1	6,520	-0.02%
2024/10/14	1	272.89	0.1	271.00	274.00	1	6,527	0.01%
2024/10/11	6	263.92	8.1	267.25	267.50	-2.1	6,553	-0.03%
2024/10/09	0	0.00	0	264.88	259.00	0	6,577	0.00%
2024/10/08	0	252.50	0	0.00	261.00	0	6,681	0.00%
2024/10/07	0	0.00	1.1	264.00	264.00	-1.1	6,849	-0.02%
2024/10/04	1	262.45	1	261.00	260.00	0	6,975	0.00%
2024/10/01	1	265.86	0	0.00	262.00	1	7,153	0.01%
2024/09/27	6	272.99	9	268.91	268.00	-3	7,371	-0.04%
2024/09/26	3	266.00	0	0.00	264.50	3	7,551	0.04%
2024/09/25	1.2	267.32	1	269.99	266.00	0.2	7,646	0.00%
2024/09/24	2.1	261.13	2	256.00	258.00	0.1	7,794	0.00%
2024/09/20	2.1	264.18	1	261.00	261.00	1.1	8,208	0.01%
2024/09/19	5	258.80	8.1	260.64	264.50	-3.1	8,278	-0.04%
2024/09/18	3	256.83	0	0.00	252.50	3	8,383	0.04%
2024/09/16	2	262.00	2	263.50	262.00	0	8,443	0.00%
2024/09/13	2	265.50	2	264.50	265.50	0	8,730	0.00%
2024/09/12	1	261.50	2	265.46	265.50	-1	8,906	-0.01%
2024/09/11	0	254.00	1	253.00	253.50	-1	9,184	-0.01%
2024/09/10	4	255.38	0	0.00	254.50	4	9,423	0.04%
2024/09/09	0	261.00	0	0.00	264.00	0	9,559	0.00%
2024/09/06	1	262.50	3	262.34	264.50	-2	9,658	-0.02%
2024/09/05	3.1	260.75	0	0.00	258.00	3.1	9,681	0.03%
2024/09/04	9.5	269.72	2.1	272.83	265.00	7.5	9,674	0.08%
2024/09/03	4.1	295.22	3	297.50	292.50	1.1	9,611	0.01%
2024/09/02	3	302.33	3	302.33	298.50	0	9,640	0.00%
2024/08/30	10	302.89	10.1	302.79	304.00	0	9,714	0.00%
2024/08/29	1	287.07	7	298.87	302.50	-6	9,892	-0.06%
2024/08/28	0.1	294.00	0	0.00	291.50	0.1	9,812	0.00%
2024/08/27	1	291.00	2	293.50	297.50	-1	9,873	-0.01%
2024/08/26	2	295.51	2	300.01	291.50	0	10,115	0.00%
2024/08/23	4	295.75	3	295.17	297.00	1	10,345	0.01%
2024/08/22	0	297.25	0	300.33	299.00	0	10,759	0.00%
2024/08/21	6.1	293.17	4	297.00	292.50	2.1	10,777	0.02%
2024/08/20	0	297.00	4.4	300.16	301.50	-4.4	10,799	-0.04%
2024/08/19	3	294.83	2	295.50	294.50	1	10,769	0.01%
2024/08/16	3	296.83	5	295.90	297.00	-2	10,749	-0.02%
2024/08/15	4	292.38	3	291.33	292.00	1	10,713	0.01%
2024/08/14	12	292.00	15	293.97	293.50	-3	10,707	-0.03%
2024/08/13	9	283.22	10	282.35	285.00	-1	10,571	-0.01%
2024/08/12	3	279.00	1.1	282.00	281.00	1.9	10,553	0.02%
2024/08/09	3	271.17	2	273.99	265.00	1	10,579	0.01%
2024/08/08	7	261.29	9	265.67	262.50	-2	10,522	-0.02%
2024/08/07	2.1	248.00	6.1	260.10	261.00	-4	10,371	-0.04%
2024/08/06	7.2	234.84	0	0.00	237.50	7.2	10,326	0.07%
2024/08/05	4.1	258.88	0	0.00	258.50	4.1	10,134	0.04%
2024/08/02	12.2	289.86	11	288.23	287.00	1.2	10,115	0.01%
2024/08/01	3	304.17	4	304.13	303.50	-1	10,108	-0.01%
2024/07/31	6	298.75	4	303.13	296.50	2	10,061	0.02%
2024/07/30	2	294.97	4	291.43	308.00	-2	9,928	-0.02%
2024/07/29	8.2	299.43	1	297.50	290.00	7.2	9,782	0.07%
2024/07/26	2	317.25	1	322.50	318.50	1	9,569	0.01%
2024/07/23	1	327.65	1.2	336.37	327.50	-0.2	9,602	0.00%
2024/07/22	6.6	321.15	4	325.88	318.50	2.6	9,751	0.03%
2024/07/19	8	330.92	4.1	339.39	337.50	4	9,783	0.04%
2024/07/18	9.2	336.89	2	332.25	332.00	7.2	9,801	0.07%
2024/07/17	5	354.33	1	357.50	353.00	4	9,703	0.04%
2024/07/16	1	353.66	15.2	356.74	358.50	-14.1	9,690	-0.15%
2024/07/15	0	341.00	1	350.00	339.00	-1	9,465	-0.01%
2024/07/12	0	343.00	0.2	344.70	343.00	-0.1	9,472	0.00%
2024/07/10	3	350.31	4	344.50	346.50	-1	9,538	-0.01%
2024/07/09	3	348.12	3	342.60	352.50	0	9,454	0.00%
2024/07/08	2	340.25	11	340.64	343.50	-9	9,353	-0.10%
2024/07/05	1	346.50	3.1	350.97	351.00	-2.1	9,314	-0.02%
2024/07/04	1.3	341.92	0.3	343.00	341.00	1.1	9,178	0.01%
2024/07/03	2.1	345.84	0	0.00	342.00	2.1	9,189	0.02%
2024/07/02	3.1	342.85	3.2	344.91	343.00	-0.2	9,053	0.00%
2024/07/01	1	333.56	1.5	337.28	334.50	-0.5	8,854	-0.01%
2024/06/28	2	339.75	3.3	337.17	336.00	-1.3	8,773	-0.02%
2024/06/27	1	332.01	2.1	331.10	329.00	-1	8,601	-0.01%
2024/06/26	0.1	319.38	10.1	327.80	328.50	-10	8,461	-0.12%
2024/06/25	3	306.50	6.2	311.55	314.00	-3.2	8,250	-0.04%
2024/06/24	3.3	317.69	0	0.00	310.50	3.3	8,166	0.04%
2024/06/21	6.1	329.93	1.5	332.85	330.50	4.5	8,084	0.06%
2024/06/20	2.1	338.10	20	337.73	335.00	-17.9	8,080	-0.22%
2024/06/19	3	331.14	2	330.02	326.00	1	7,855	0.01%
2024/06/18	10.2	327.98	10.2	329.50	326.00	0	7,723	0.00%
2024/06/17	1	327.00	9.1	328.11	326.00	-8.1	7,477	-0.11%
2024/06/14	0	0.00	17	317.71	316.50	-17	7,285	-0.23%
2024/06/13	12.1	304.04	3	306.33	307.50	9.1	7,149	0.13%
2024/06/12	5	300.00	2	300.50	298.00	3	7,137	0.04%
2024/06/11	3	294.86	2	295.75	296.50	1	7,256	0.01%
2024/06/07	3	305.83	13	304.15	301.00	-10	7,269	-0.14%
2024/06/06	4	299.13	4	300.63	299.50	0	7,227	0.00%
2024/06/05	5	300.19	9.1	298.69	298.00	-4.1	7,250	-0.06%
2024/06/04	4.7	303.15	4.2	303.15	302.00	0.5	7,270	0.01%
2024/06/03	2.3	300.04	1	296.50	296.50	1.3	7,214	0.02%
2024/05/31	8	301.00	2	297.25	297.50	6	7,363	0.08%
2024/05/30	5.2	303.13	4	303.25	302.00	1.2	7,407	0.02%
2024/05/29	7.1	298.06	3.1	297.31	297.00	4	7,291	0.06%
2024/05/28	8.1	293.73	10	293.67	304.00	-1.9	7,264	-0.03%
2024/05/27	3	277.67	2	279.50	277.50	1	6,974	0.01%
2024/05/24	2	275.00	2.4	279.01	275.50	-0.4	7,073	-0.01%
2024/05/23	0	274.00	1	274.00	272.50	-1	7,128	-0.01%
2024/05/22	1	278.00	0	0.00	277.50	1	7,314	0.01%
2024/05/21	1	279.50	1	280.00	277.00	0	7,563	0.00%
2024/05/16	0	276.50	0	0.00	278.50	0	8,603	0.00%
2024/05/15	0.1	274.00	0	0.00	272.50	0.1	8,787	0.00%
2024/05/14	1	279.00	0	0.00	279.00	1	9,059	0.01%
2024/05/13	3.2	271.11	0	0.00	272.00	3.2	9,141	0.04%
2024/05/09	1.2	280.58	9.3	277.21	276.50	-8.1	9,548	-0.08%
2024/05/07	1	279.50	0	0.00	281.00	1	9,742	0.01%
2024/05/06	4.2	290.58	4	285.00	285.00	0.2	9,809	0.00%
2024/05/03	1	290.50	1	289.00	289.00	0	9,974	0.00%
2024/05/02	1	290.00	0	0.00	288.50	1	10,181	0.01%
2024/04/30	2	297.25	2	294.00	294.00	0	10,399	0.00%
2024/04/29	2	298.50	3	300.83	297.50	-1	10,499	-0.01%
2024/04/26	4	290.75	5.1	298.71	295.50	-1.1	10,648	-0.01%
2024/04/25	17.1	286.68	1	286.00	279.00	16.1	10,729	0.15%
2024/04/24	3	294.50	0	0.00	294.50	3	10,820	0.03%
2024/04/23	1	295.00	2.1	289.30	295.00	-1.1	11,021	-0.01%
2024/04/19	4.1	309.49	4	314.52	306.00	0	11,660	0.00%
2024/04/18	2	320.00	2	320.25	322.00	0	12,058	0.00%
2024/04/17	4.2	315.98	2	315.00	314.00	2.2	12,758	0.02%
2024/04/16	1.1	315.02	3	311.33	313.00	-1.9	12,920	-0.01%
2024/04/15	6.1	314.93	4	314.63	312.50	2.1	13,093	0.02%
2024/04/12	2.1	318.03	1	319.50	323.00	1.1	13,337	0.01%
2024/04/11	10	320.80	2	322.00	318.50	8	13,637	0.06%
2024/04/10	2	330.00	1	330.50	329.00	1	13,758	0.01%
2024/04/09	2	332.75	1	331.00	329.00	1	14,098	0.01%
2024/04/08	7.1	340.33	1	352.00	338.00	6.1	14,140	0.04%
2024/04/03	3	340.00	5	340.70	345.00	-2	14,171	-0.01%
2024/04/02	1.1	347.58	0	0.00	347.50	1.1	14,312	0.01%
2024/04/01	2	351.00	4	351.63	349.00	-2	14,392	-0.01%
2024/03/29	1	346.50	4	344.38	344.00	-3	14,472	-0.02%
2024/03/28	3	337.00	6	340.17	334.50	-3	14,504	-0.02%
2024/03/27	4.1	339.28	0	0.00	338.00	4.1	14,643	0.03%
2024/03/26	0	345.00	0	0.00	339.50	0	14,942	0.00%
2024/03/25	8	352.12	2	350.00	349.00	6	15,108	0.04%
2024/03/22	0	353.00	2	353.00	351.50	-2	15,234	-0.01%
2024/03/21	4	348.50	0	0.00	345.50	4	15,435	0.03%
2024/03/20	2	353.25	2.3	351.07	347.50	-0.3	15,647	0.00%
2024/03/19	0.1	351.00	0	0.00	350.00	0.1	15,930	0.00%
2024/03/18	3	353.01	1	357.50	359.00	2	16,292	0.01%
2024/03/15	7.1	357.54	6	356.50	354.50	1.1	16,844	0.01%
2024/03/14	6	352.75	7	359.38	362.00	-1	16,946	-0.01%
2024/03/13	1	345.08	2	358.00	345.00	-1	17,056	-0.01%
2024/03/12	2	363.25	0	0.00	361.50	2	17,194	0.01%
2024/03/11	2	365.50	0	0.00	363.00	2	17,407	0.01%
2024/03/08	1	362.57	6.1	373.73	362.50	-5.1	17,626	-0.03%
2024/03/07	5	381.20	0	0.00	375.00	5	17,877	0.03%
2024/03/06	4	386.41	8	389.38	392.00	-4	18,100	-0.02%
2024/03/05	20	402.20	4	403.50	401.00	16	18,356	0.09%
2024/03/04	3	407.17	13	409.08	403.00	-10	18,934	-0.05%
2024/03/01	7	399.07	13	399.92	398.50	-6	19,232	-0.03%
2024/02/29	7	386.16	1	387.00	387.00	6	19,198	0.03%
2024/02/27	0	0.00	3	380.33	382.00	-3	19,253	-0.02%
2024/02/26	6	380.35	0	0.00	380.00	6	19,419	0.03%
2024/02/23	1	390.49	3	388.00	386.00	-2	19,620	-0.01%
2024/02/22	9	389.72	7	385.57	382.00	2	19,604	0.01%
2024/02/21	11.1	383.55	8	382.69	380.00	3.1	19,883	0.02%
2024/02/20	12.1	402.77	3	405.67	400.00	9.1	19,888	0.05%
2024/02/19	11.1	425.88	3	415.00	415.00	8.1	19,708	0.04%
2024/02/16	5.6	446.42	3	443.00	441.50	2.6	19,710	0.01%
2024/02/15	31.7	450.57	38	450.17	455.00	-6.3	19,626	-0.03%
2024/02/05	1.2	418.67	2	421.00	418.00	-0.8	19,452	0.00%
2024/02/02	0	0.00	1	425.00	421.00	-1	19,498	-0.01%
2024/02/01	2.2	412.32	0	0.00	411.00	2.2	19,353	0.01%
2024/01/31	6.2	419.05	1	416.50	416.50	5.2	19,344	0.03%
2024/01/30	1	428.50	0	0.00	430.00	1	19,350	0.01%
2024/01/29	2.2	418.36	1	423.50	420.50	1.2	19,371	0.01%
2024/01/26	8	427.06	2	424.03	422.00	6	19,472	0.03%
2024/01/25	10	436.50	11	436.05	439.50	-1	19,553	-0.01%
2024/01/24	5	428.40	3	427.17	429.00	2	19,605	0.01%
2024/01/23	1	439.00	0	0.00	437.00	1	19,739	0.01%
2024/01/22	5	443.11	5	444.10	448.00	0	19,787	0.00%
2024/01/19	5	434.00	6	432.75	430.00	-1	19,771	-0.01%
2024/01/18	2	421.75	3	417.83	423.50	-1	19,624	-0.01%
2024/01/17	3	429.67	2.5	433.40	428.00	0.5	19,804	0.00%
2024/01/16	56	430.71	62	430.61	429.50	-6	19,718	-0.03%
2024/01/15	5	418.80	0	0.00	411.50	5	19,409	0.03%
2024/01/12	19	422.45	15	421.03	421.50	4	19,403	0.02%
2024/01/11	129	406.88	141.8	406.25	422.50	-12.8	19,203	-0.07%	大買/大賣/
2024/01/10	7	379.79	10	383.10	387.00	-3	18,815	-0.02%
2024/01/09	10	377.40	11.1	384.09	375.50	-1.1	19,198	-0.01%
2024/01/08	9	382.89	9	384.39	377.00	0	19,208	0.00%
2024/01/05	9	379.67	7	381.43	384.00	2	19,186	0.01%
2024/01/04	6.1	369.18	10	370.65	372.00	-3.9	19,117	-0.02%
2024/01/03	7	370.86	18.4	369.11	373.00	-11.4	19,381	-0.06%
2024/01/02	5	353.40	11	358.82	360.00	-6	19,188	-0.03%
2023/12/29	3	352.50	4	355.63	357.00	-1	19,396	-0.01%
2023/12/28	16	357.80	7	358.07	354.50	9	19,425	0.05%
2023/12/27	3	361.00	2	363.50	362.50	1	19,385	0.01%
2023/12/26	11	361.91	11	361.59	361.00	0	19,483	0.00%
2023/12/25	4	358.98	4	357.00	357.00	0	19,539	0.00%
2023/12/22	3	354.83	3	358.17	358.00	0	19,741	0.00%
2023/12/21	13.3	353.19	7	351.29	350.50	6.3	19,791	0.03%
2023/12/20	2	368.23	1	366.00	365.50	1	19,736	0.01%
2023/12/19	7	371.57	3	371.67	373.50	4	19,880	0.02%
2023/12/18	7	369.86	12	369.38	367.00	-5	20,079	-0.02%
2023/12/15	3	365.17	1	362.00	361.00	2	20,106	0.01%
2023/12/14	5	369.40	6	372.42	369.00	-1	20,167	0.00%
2023/12/13	12.1	372.57	9	370.67	368.00	3.1	20,049	0.02%
2023/12/12	14.1	379.67	15.1	382.45	382.50	-1	20,136	0.00%
2023/12/11	7.3	370.27	6	362.92	361.50	1.3	19,961	0.01%
2023/12/08	5	362.60	7.1	365.84	370.00	-2.1	20,159	-0.01%
2023/12/07	5	361.00	5	357.20	357.50	0	20,283	0.00%
2023/12/06	5.2	366.67	8	364.75	361.50	-2.8	20,444	-0.01%
2023/12/05	12	369.08	8	363.38	363.50	4	20,557	0.02%
2023/12/04	12	381.50	7	381.64	380.00	5	20,635	0.02%
2023/12/01	9	386.39	15.3	391.04	391.00	-6.3	20,733	-0.03%
2023/11/30	38	382.92	38.2	383.27	385.50	-0.2	20,695	0.00%
2023/11/29	22.1	376.55	36	374.82	380.00	-13.9	20,458	-0.07%
2023/11/28	8	357.38	12.2	353.45	361.00	-4.2	20,092	-0.02%
2023/11/27	6.3	339.52	5	335.10	331.00	1.3	19,840	0.01%
2023/11/24	4	339.75	7	341.57	344.00	-3	20,119	-0.01%
2023/11/23	17	338.24	11	337.59	336.00	6	20,142	0.03%
2023/11/22	6	347.83	6	347.83	346.00	0	20,082	0.00%
2023/11/21	7	344.64	7	344.14	342.50	0	20,170	0.00%
2023/11/20	10	353.45	9	353.83	345.00	1	20,428	0.00%
2023/11/17	11.1	333.65	22.4	337.95	351.00	-11.3	20,281	-0.06%
2023/11/16	8	321.31	9	319.94	319.50	-1	20,030	0.00%
2023/11/15	7	326.00	1	325.50	320.50	6	20,265	0.03%
2023/11/14	9	333.94	4	333.13	331.00	5	20,648	0.02%
2023/11/13	2	331.75	8	333.81	334.00	-6	21,080	-0.03%
2023/11/10	3	328.50	3	328.50	323.50	0	21,400	0.00%
2023/11/09	4	332.88	2	333.25	333.50	2	21,561	0.01%
2023/11/08	3	329.33	5	332.30	335.50	-2	21,750	-0.01%
2023/11/07	2.2	325.56	0	0.00	328.50	2.2	21,883	0.01%
2023/11/06	1.4	330.35	0	0.00	332.00	1.4	21,808	0.01%
2023/11/03	4.1	325.41	6	327.08	322.00	-1.9	21,652	-0.01%
2023/11/02	6	316.42	3	318.00	324.00	3	21,438	0.01%
2023/11/01	3	304.83	8	303.13	302.50	-5	21,213	-0.02%
2023/10/31	19.6	316.00	18	311.67	302.00	1.6	21,011	0.01%
2023/10/30	2	319.50	2	319.00	326.00	0	20,706	0.00%
2023/10/27	3	314.67	0	0.00	308.50	3	20,545	0.01%
2023/10/26	1	322.00	2	320.25	318.00	-1	20,428	0.00%
2023/10/25	12	331.08	10	328.75	325.00	2	20,272	0.01%
2023/10/24	10	338.45	10	338.95	339.50	0	20,005	0.00%
2023/10/23	1	334.00	2	334.25	338.50	-1	19,784	-0.01%
2023/10/20	6	335.75	8	335.38	334.50	-2	19,531	-0.01%
2023/10/19	18	342.64	17	344.12	343.00	1	19,944	0.01%
2023/10/18	9	351.15	7	349.36	351.00	2	20,269	0.01%
2023/10/17	12	359.00	10.1	357.40	352.50	1.9	20,249	0.01%
2023/10/16	8	341.69	13	346.58	350.00	-5	20,262	-0.02%
2023/10/13	4.1	338.71	5	337.80	343.00	-0.9	20,547	0.00%
2023/10/12	1	339.50	10	341.45	345.00	-9	20,918	-0.04%
2023/10/11	12	337.08	8.1	333.52	331.00	3.9	21,100	0.02%
2023/10/06	1.1	320.65	0	0.00	323.00	1.1	21,221	0.01%
2023/10/05	6	311.75	7.1	318.25	321.00	-1.1	21,269	-0.01%
2023/10/04	2	303.50	2	301.00	303.00	0	21,347	0.00%
2023/10/03	2	306.00	2	310.75	304.00	0	21,588	0.00%
2023/10/02	1.1	317.56	1	312.00	312.50	0.1	21,981	0.00%
2023/09/28	0	0.00	0.1	312.00	306.00	-0.1	22,153	0.00%
2023/09/27	10	301.70	12	304.08	306.00	-2	22,691	-0.01%
2023/09/26	7	307.29	5	304.80	303.00	2	22,997	0.01%
2023/09/25	12.1	310.67	10	311.50	309.50	2.1	23,198	0.01%
2023/09/22	9.3	300.86	9	302.00	304.50	0.3	23,162	0.00%
2023/09/21	11.1	302.32	32	302.83	298.00	-20.9	23,315	-0.09%
2023/09/20	5	320.69	5	319.60	315.50	0	23,080	0.00%
2023/09/19	8.1	319.60	2	321.00	322.50	6.1	23,122	0.03%
2023/09/18	4.2	340.02	4	342.89	344.50	0.1	23,117	0.00%
2023/09/15	13.9	350.80	11	349.64	338.00	2.9	23,086	0.01%
2023/09/14	4.7	353.91	3	357.33	356.50	1.7	22,723	0.01%
2023/09/13	6	333.42	14.2	339.09	348.00	-8.2	22,482	-0.04%
2023/09/12	21.2	335.96	11.5	344.28	325.50	9.7	22,316	0.04%
2023/09/11	15	353.63	11	350.14	346.50	4	22,193	0.02%
2023/09/08	22	360.09	20	360.88	360.00	2	21,987	0.01%
2023/09/07	13	365.81	13	367.73	369.50	0	21,976	0.00%
2023/09/06	36	366.79	40	367.31	367.00	-4	21,685	-0.02%
2023/09/05	29	351.09	36	351.90	357.00	-7	21,301	-0.03%
2023/09/04	3	340.00	3	343.50	345.00	0	21,044	0.00%
2023/09/01	12	342.38	14	350.75	335.00	-2	20,849	-0.01%
2023/08/31	11	344.59	12	345.13	345.00	-1	20,501	0.00%
2023/08/30	18	346.06	20	350.00	342.00	-2	20,321	-0.01%
2023/08/29	14	334.46	15	336.57	335.50	-1	19,928	-0.01%
2023/08/28	13	331.92	12	334.25	335.00	1	19,742	0.01%
2023/08/25	11	336.82	13	336.73	334.00	-2	19,539	-0.01%
2023/08/24	29	340.40	21	337.48	333.00	8	19,248	0.04%
2023/08/23	16	336.44	16	337.75	340.50	0	19,019	0.00%
2023/08/22	4	346.38	5	344.00	341.00	-1	18,776	-0.01%
2023/08/21	20	337.85	31	341.23	335.50	-11	18,741	-0.06%
2023/08/18	52.1	342.93	26	344.25	328.00	26.1	18,462	0.14%
2023/08/17	29	356.71	26	356.06	357.00	3	17,899	0.02%
2023/08/16	11	332.91	19	337.24	341.00	-8	17,419	-0.05%
2023/08/15	12.5	322.99	14	325.96	334.00	-1.5	17,012	-0.01%
2023/08/14	10	301.15	9	304.11	304.00	1	16,725	0.01%
2023/08/11	7	295.64	6	296.92	293.50	1	16,465	0.01%
2023/08/10	1	283.00	2	284.50	280.00	-1	16,235	-0.01%
2023/08/08	0	0.00	1	304.00	295.50	-1	16,287	-0.01%
2023/08/07	2	301.50	0	0.00	307.50	2	16,315	0.01%
2023/08/04	0	0.00	7	280.79	281.50	-7	16,299	-0.04%
2023/08/02	2.2	289.86	6	281.00	281.00	-3.8	16,296	-0.02%
2023/08/01	1	315.00	3	320.67	312.00	-2	16,305	-0.01%
2023/07/31	2	319.00	1	326.00	326.00	1	16,364	0.01%
2023/07/28	2	320.00	0	0.00	319.50	2	16,321	0.01%
2023/07/27	2	316.75	16	318.69	331.00	-14	16,358	-0.09%
2023/07/26	1	343.00	1	343.00	340.00	0	16,321	0.00%
2023/07/25	11	386.00	1	384.00	377.50	10	16,440	0.06%
2023/07/24	31.2	386.55	23	382.80	377.50	8.2	16,601	0.05%
2023/07/21	19	348.74	16	361.90	379.50	3	16,376	0.02%
2023/07/20	16	335.22	10	335.05	345.00	6	15,962	0.04%
2023/07/19	39	335.68	40	336.46	329.00	-1	15,782	-0.01%
2023/07/18	40	329.86	31	327.29	314.00	9	15,305	0.06%
2023/07/17	8	314.00	7	315.79	319.00	1	14,809	0.01%
2023/07/14	5	282.60	5	280.71	295.00	0	14,264	0.00%
2023/07/13	15	272.87	24	275.33	268.50	-9	13,808	-0.07%
2023/07/12	8	261.06	5	261.20	260.50	3	13,253	0.02%
2023/07/11	11	265.59	10	265.90	262.00	1	13,097	0.01%
2023/07/10	9	250.11	13	252.38	253.50	-4	12,812	-0.03%
2023/07/07	8	244.13	8	247.63	244.50	0	12,591	0.00%
2023/07/06	6	256.50	11	258.32	253.50	-5	12,163	-0.04%
2023/07/05	39	255.21	34	257.13	255.50	5	11,910	0.04%
2023/07/04	12	234.75	23.1	241.16	250.50	-11.1	11,417	-0.10%
2023/07/03	5.1	219.79	10	221.90	228.00	-4.9	11,054	-0.04%
2023/06/30	14	210.43	12	212.29	211.00	2	10,835	0.02%
2023/06/29	5	209.50	20	210.58	210.00	-15	10,851	-0.14%
2023/06/28	2	200.50	3	201.83	201.00	-1	10,717	-0.01%
2023/06/27	12	201.92	4	201.38	198.00	8	11,051	0.07%
2023/06/26	4	203.25	9	202.67	202.00	-5	11,102	-0.05%
2023/06/21	3	195.83	9	196.44	199.00	-6	11,496	-0.05%
2023/06/20	6	197.58	3	196.17	196.00	3	11,548	0.03%
2023/06/19	1	194.50	7	197.00	196.50	-6	11,706	-0.05%
2023/06/16	1	191.00	27	195.37	193.00	-26	11,603	-0.22%
2023/06/15	5	188.70	9	190.11	190.00	-4	11,553	-0.03%
2023/06/14	2	188.25	0	0.00	186.00	2	11,600	0.02%
2023/06/13	0	0.00	11	186.55	187.50	-11	11,641	-0.09%
2023/06/12	1	176.50	0	0.00	174.50	1	11,506	0.01%
2023/06/09	1	173.50	5	173.00	173.50	-4	11,537	-0.03%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/05	3	172.50	1	173.00	173.00	2	12,355	0.02%
2023/06/02	3	173.00	1	172.50	172.00	2	12,416	0.02%
2023/06/01	0	0.00	1	172.50	173.00	-1	12,476	-0.01%
2023/05/31	2	171.50	11	171.50	171.50	-9	12,750	-0.07%
2023/05/30	5	172.20	4	171.00	172.50	1	12,802	0.01%
2023/05/29	12	173.54	14	173.96	173.50	-2	12,820	-0.02%
2023/05/26	17	170.29	6	169.42	168.50	11	12,907	0.09%
2023/05/25	7	171.07	9	174.11	170.50	-2	13,281	-0.02%
2023/05/24	2	167.00	0	0.00	167.00	2	13,602	0.01%
2023/05/23	2	171.00	3	171.83	171.00	-1	13,714	-0.01%
2023/05/22	11	168.86	0	169.50	168.50	11	13,833	0.08%
2023/05/19	7	172.14	19	171.71	172.00	-12	13,863	-0.09%
2023/05/18	1	168.00	6	168.17	167.50	-5	13,979	-0.04%
2023/05/17	0	0.00	1	166.00	166.50	-1	14,073	-0.01%
2023/05/16	4	164.38	4	165.75	162.00	0	14,134	0.00%
2023/05/15	1	163.00	1	164.50	164.50	0	14,162	0.00%
2023/05/11	1	170.50	0	0.00	164.50	1	14,585	0.01%
2023/05/09	3	167.50	0	0.00	168.00	3	15,223	0.02%
2023/05/08	12	169.58	4	171.25	168.50	8	15,458	0.05%
2023/05/05	2	169.75	1	168.50	170.00	1	16,178	0.01%
2023/05/04	2	167.00	3	168.33	169.00	-1	16,439	-0.01%
2023/05/03	3	166.83	5	166.70	166.00	-2	16,616	-0.01%
2023/05/02	2	166.00	7	168.14	170.00	-5	16,586	-0.03%
2023/04/28	7	164.00	10	164.60	164.00	-3	16,619	-0.02%
2023/04/27	27	159.83	9	160.89	160.00	18	16,470	0.11%
2023/04/26	14	160.43	16	157.50	158.50	-2	16,309	-0.01%
2023/04/25	9	172.39	2	170.25	171.00	7	15,999	0.04%
2023/04/24	7	177.50	1	177.00	177.00	6	15,830	0.04%
2023/04/21	10	185.80	6	187.17	184.50	4	15,754	0.03%
2023/04/20	9	189.61	5	188.20	191.00	4	15,770	0.03%
2023/04/19	4	190.13	7	188.50	188.50	-3	15,884	-0.02%
2023/04/18	25	194.82	6	192.83	191.50	19	15,912	0.12%
2023/04/17	2	193.50	5	193.00	194.50	-3	15,967	-0.02%
2023/04/14	1	193.50	7	193.79	194.50	-6	16,057	-0.04%
2023/04/13	3	193.00	3	191.67	192.00	0	16,143	0.00%
2023/04/12	18	196.31	18	197.69	196.50	0	16,172	0.00%
2023/04/11	2	197.75	2	198.75	197.50	0	16,198	0.00%
2023/04/10	1	199.50	5	202.50	199.50	-4	16,385	-0.02%
2023/04/07	11	201.82	7	201.29	200.00	4	16,361	0.02%
2023/04/06	16	196.19	15	198.13	201.00	1	16,255	0.01%
2023/03/31	15	193.47	8	193.94	196.50	7	16,126	0.04%
2023/03/30	8	190.63	6	192.25	193.00	2	16,015	0.01%
2023/03/29	7	193.93	3	188.17	189.00	4	15,899	0.03%
2023/03/28	19	197.08	5	197.90	195.50	14	15,737	0.09%
2023/03/27	10	214.25	8	210.25	209.00	2	15,297	0.01%
2023/03/24	37	210.66	45	214.22	215.50	-8	15,057	-0.05%
2023/03/23	7	200.79	13	199.42	198.50	-6	14,498	-0.04%
2023/03/22	2	200.50	10	196.95	200.50	-8	14,533	-0.06%
2023/03/21	11	192.00	0	0.00	192.00	11	14,315	0.08%
2023/03/20	6	192.58	6	198.17	191.00	0	14,384	0.00%
2023/03/17	2	194.25	5.3	194.07	194.50	-3.3	14,410	-0.02%
2023/03/16	2	189.50	2	188.50	188.00	0	14,186	0.00%
2023/03/15	2	191.50	1	191.50	190.50	1	14,175	0.01%
2023/03/14	2	187.50	1	184.00	187.50	1	14,093	0.01%
2023/03/13	0	0.00	4	183.13	186.50	-4	14,174	-0.03%
2023/03/10	1.3	191.31	1	187.00	187.00	0.3	14,176	0.00%
2023/03/09	14	196.93	13.2	196.30	194.00	0.8	14,405	0.01%
2023/03/08	2	191.00	1	184.50	191.00	1	13,983	0.01%
2023/03/07	2	188.50	1	189.00	187.50	1	13,967	0.01%
2023/03/06	5	191.50	0	0.00	189.50	5	13,998	0.04%
2023/03/03	19.2	189.42	20	191.73	188.50	-0.8	14,115	-0.01%
2023/03/02	2	186.00	1	187.00	186.00	1	14,220	0.01%
2023/03/01	3	186.00	2	184.75	186.00	1	14,266	0.01%
2023/02/24	5	187.50	3	188.50	185.50	2	14,319	0.01%
2023/02/23	14	183.46	18.2	189.51	188.50	-4.2	14,153	-0.03%
2023/02/22	14.2	187.47	1	182.00	181.00	13.2	14,009	0.09%
2023/02/21	0	0.00	1	195.50	200.50	-1	13,748	-0.01%
2023/02/20	6	197.00	2	198.75	195.00	4	13,831	0.03%
2023/02/17	1	197.50	1	197.00	196.50	0	14,067	0.00%
2023/02/16	4	195.88	6.2	198.47	200.50	-2.2	14,445	-0.02%
2023/02/15	1	193.00	6	190.33	193.00	-5	14,704	-0.03%
2023/02/14	3	195.50	5	194.60	192.00	-2	14,749	-0.01%
2023/02/13	21	194.07	14	192.79	193.50	7	15,074	0.05%
2023/02/10	17.2	194.24	13	194.85	193.50	4.2	15,370	0.03%
2023/02/09	22	199.66	10	200.00	198.50	12	15,653	0.08%
2023/02/08	13	199.92	10.2	200.53	199.00	2.8	15,573	0.02%
2023/02/07	6	190.25	1	191.00	191.50	5	15,221	0.03%
2023/02/06	1.2	193.07	0	0.00	190.00	1.2	15,323	0.01%
2023/02/03	17	192.74	23	192.76	194.50	-6	15,369	-0.04%
2023/02/02	10	181.70	26.1	180.12	184.00	-16.1	14,907	-0.11%
2023/02/01	25	174.84	17	175.03	175.50	8	15,396	0.05%
2023/01/31	4	169.63	13	169.38	169.50	-9	15,627	-0.06%
2023/01/30	2	168.00	2	167.25	168.50	0	16,331	0.00%
2023/01/17	6	159.25	4	159.88	160.00	2	17,101	0.01%
2023/01/16	3	159.17	3	159.50	159.50	0	17,567	0.00%
2023/01/13	11	160.41	0	0.00	157.50	11	17,880	0.06%
2023/01/12	7	160.00	7	160.21	160.00	0	18,323	0.00%
2023/01/11	4	159.38	3	160.50	161.00	1	18,752	0.01%
2023/01/10	5	159.30	5	159.20	160.00	0	19,182	0.00%
2023/01/09	8	157.31	7	158.57	158.50	1	19,639	0.01%
2023/01/06	0	0.00	4	148.50	151.00	-4	19,950	-0.02%
2023/01/05	7	148.00	7	148.86	147.00	0	20,375	0.00%
2023/01/04	1	147.00	4	148.13	149.00	-3	20,876	-0.01%
2023/01/03	4	145.13	5	143.80	147.00	-1	21,203	0.00%
2022/12/30	2	144.75	1	143.51	142.50	1	21,448	0.00%
2022/12/29	12	145.33	5	144.20	145.50	7	21,795	0.03%
2022/12/28	9	149.66	6	144.42	145.00	3	22,145	0.01%
2022/12/27	4	154.38	4	154.25	156.50	0	22,266	0.00%
2022/12/26	4	154.50	4	154.38	152.00	0	22,770	0.00%
2022/12/22	2	159.50	2	159.25	158.00	0	23,747	0.00%
2022/12/21	8	159.75	8	158.81	157.50	0	24,226	0.00%
2022/12/20	9	159.72	8	161.31	156.00	1	24,661	0.00%
2022/12/19	5	164.20	5	164.20	165.00	0	25,021	0.00%
2022/12/16	13	166.46	3	165.00	165.00	10	25,528	0.04%
2022/12/15	14	171.89	32	170.84	171.50	-18	25,759	-0.07%
2022/12/14	6	168.58	4	169.50	173.00	2	25,800	0.01%
2022/12/13	3	164.17	3	165.50	164.00	0	25,794	0.00%
2022/12/12	4	164.13	1	166.00	164.00	3	25,943	0.01%
2022/12/09	2	168.25	9	171.94	168.50	-7	26,462	-0.03%
2022/12/08	3	168.33	3	169.50	167.00	0	26,667	0.00%
2022/12/07	4	171.88	4	172.13	170.00	0	26,854	0.00%
2022/12/06	1	175.92	1.5	175.00	175.50	-0.5	26,928	0.00%
2022/12/05	3.1	178.50	3	178.17	178.00	0.1	27,113	0.00%
2022/12/02	6	176.83	3	176.34	176.50	3	27,347	0.01%
2022/12/01	6	178.00	7.1	179.15	175.50	-1.1	27,536	0.00%
2022/11/29	1	168.00	1	165.50	165.50	0	27,732	0.00%
2022/11/28	1	168.50	1.1	167.09	168.50	-0.1	28,144	0.00%
2022/11/25	5.5	169.00	5	169.20	167.50	0.5	28,344	0.00%
2022/11/24	18	168.86	21	171.19	172.00	-3	28,350	-0.01%
2022/11/23	2	165.75	8	166.56	163.50	-6	28,343	-0.02%
2022/11/22	8	161.75	9	164.06	166.50	-1	28,707	0.00%
2022/11/21	4	166.13	9	164.67	164.00	-5	29,182	-0.02%
2022/11/18	17	169.74	17	166.03	166.00	0	29,702	0.00%
2022/11/17	6	166.25	8.2	168.85	170.50	-2.2	29,817	-0.01%
2022/11/16	2.2	166.63	3	165.83	167.00	-0.8	30,017	0.00%
2022/11/15	3	165.00	4	167.01	167.00	-1	30,214	0.00%
2022/11/14	10	163.55	3.4	161.70	163.50	6.6	30,634	0.02%
2022/11/11	8.3	161.25	2.1	160.93	156.50	6.2	31,097	0.02%
2022/11/10	2	149.75	1	150.00	150.50	1	30,971	0.00%
2022/11/09	12	151.17	15	152.40	150.50	-3	31,293	-0.01%
2022/11/08	8	152.50	11	151.64	147.00	-3	31,812	-0.01%
2022/11/07	9.2	150.02	14.1	150.45	149.00	-4.8	32,171	-0.01%
2022/11/04	7	142.21	3	142.67	142.50	4	31,967	0.01%
2022/11/03	2	144.75	2	142.50	144.00	0	31,985	0.00%
2022/11/02	8	145.50	9	146.22	145.50	-1	32,066	0.00%
2022/11/01	8	145.06	11	145.77	146.50	-3	32,164	-0.01%
2022/10/31	11	143.14	8	143.25	142.00	3	32,256	0.01%
2022/10/28	8	142.31	8	140.69	139.50	0	32,356	0.00%
2022/10/27	11	137.23	10	136.40	138.00	1	31,865	0.00%
2022/10/26	10	135.55	5	133.90	133.50	5	31,835	0.02%
2022/10/25	4	132.75	5	135.30	139.50	-1	31,506	0.00%
2022/10/24	4	134.50	4	132.00	134.50	0	31,060	0.00%
2022/10/21	4	124.37	7	123.29	122.50	-3	31,495	-0.01%
2022/10/20	6	124.58	6	125.17	127.00	0	32,320	0.00%
2022/10/19	0	130.38	0	0.00	125.00	0	32,200	0.00%
2022/10/18	2	130.50	2	130.25	130.50	0	32,249	0.00%
2022/10/17	1	131.50	6	127.17	131.50	-5	32,783	-0.02%
2022/10/14	10	128.65	3	126.33	130.00	7	33,031	0.02%
2022/10/13	7	124.86	6	124.83	118.50	1	33,153	0.00%
2022/10/12	3	124.33	5	121.10	122.00	-2	33,056	-0.01%
2022/10/11	5	128.70	10	126.80	127.00	-5	33,018	-0.02%
2022/10/07	7	137.57	6	138.00	136.50	1	32,849	0.00%
2022/10/06	5	137.00	6	138.17	140.00	-1	32,872	0.00%
2022/10/05	7	138.21	8	139.06	133.50	-1	32,704	0.00%
2022/10/04	9	138.00	6	139.00	137.50	3	32,381	0.01%
2022/10/03	13	136.12	9	136.61	135.50	4	32,180	0.01%
2022/09/30	10	128.65	12	132.37	134.00	-2	32,572	-0.01%
2022/09/29	8	131.31	9	126.50	127.00	-1	32,663	0.00%
2022/09/28	8	132.38	8	129.06	127.50	0	32,739	0.00%
2022/09/27	7	135.14	9	135.50	134.50	-2	32,704	-0.01%
2022/09/26	4	141.24	11	140.32	136.00	-7	32,637	-0.02%
2022/09/23	23	149.61	13	146.08	145.50	10	32,650	0.03%
2022/09/22	7	151.36	8	153.44	156.00	-1	32,479	0.00%
2022/09/21	4	152.12	4	152.50	152.50	0	32,515	0.00%
2022/09/20	5	153.70	5	152.30	152.00	0	32,776	0.00%
2022/09/19	3	154.17	3	153.33	152.50	0	32,932	0.00%
2022/09/16	7	157.07	6	155.42	153.50	1	33,125	0.00%
2022/09/15	3	164.35	3	167.83	161.00	0	33,151	0.00%
2022/09/14	6	169.58	9	169.00	169.50	-3	33,183	-0.01%
2022/09/13	2	176.00	4	176.13	176.00	-2	33,222	-0.01%
2022/09/12	4	176.00	1	173.00	173.00	3	33,278	0.01%
2022/09/08	7	175.07	6	175.33	175.50	1	33,482	0.00%
2022/09/07	11	175.68	3	177.33	176.00	8	33,488	0.02%
2022/09/06	6	176.16	7	177.29	175.50	-1	33,699	0.00%
2022/09/05	11	183.14	6	183.67	179.50	5	33,603	0.01%
2022/09/02	4	187.00	9	185.78	188.00	-5	33,488	-0.01%
2022/09/01	11	182.27	8	184.31	181.00	3	33,293	0.01%
2022/08/31	12	188.67	5	188.40	187.00	7	33,223	0.02%
2022/08/30	18	189.69	11	190.00	188.50	7	33,343	0.02%
2022/08/29	10	185.00	7	187.43	190.00	3	33,178	0.01%
2022/08/26	15.1	199.50	9.1	194.09	191.00	6	33,079	0.02%
2022/08/25	14	194.86	23	195.26	195.00	-9	32,887	-0.03%
2022/08/24	11.1	188.74	10	188.00	186.00	1.1	32,679	0.00%
2022/08/23	6	188.33	9	186.28	190.50	-3	32,474	-0.01%
2022/08/22	18	190.19	13	189.50	186.00	5	32,316	0.02%
2022/08/19	18	193.42	23	193.22	189.50	-5	32,358	-0.02%
2022/08/18	18	179.75	32	185.89	189.00	-14	31,931	-0.04%
2022/08/17	13	176.00	11	176.14	175.50	2	31,262	0.01%
2022/08/16	8	177.00	12	177.96	175.50	-4	31,269	-0.01%
2022/08/15	23	176.07	27	176.67	178.00	-4	31,286	-0.01%
2022/08/12	11	164.95	30	163.45	170.50	-19	30,694	-0.06%
2022/08/11	6	155.33	3	156.00	155.00	3	30,349	0.01%
2022/08/10	2	150.50	1	149.50	149.00	1	30,681	0.00%
2022/08/09	5	153.90	6	153.17	154.50	-1	30,843	0.00%
2022/08/08	12	155.87	2	155.00	154.50	10	31,057	0.03%
2022/08/05	3	157.50	3	158.00	159.50	0	31,147	0.00%
2022/08/04	9	147.44	9	146.94	149.00	0	31,240	0.00%
2022/08/03	6	150.17	6	150.50	148.50	0	31,290	0.00%
2022/08/02	11	150.18	7	148.50	151.50	4	31,482	0.01%
2022/08/01	6	154.33	4	153.88	153.00	2	31,442	0.01%
2022/07/29	6	156.33	10	156.65	156.00	-4	31,376	-0.01%
2022/07/28	14	160.04	12	158.75	155.50	2	31,475	0.01%
2022/07/27	28	170.71	17	165.21	163.00	11	30,798	0.04%
2022/07/26	9	178.39	11	178.95	177.50	-2	29,889	-0.01%
2022/07/25	9	178.94	7	180.71	181.50	2	29,826	0.01%
2022/07/22	15	182.30	12.1	183.11	180.50	2.9	29,766	0.01%
2022/07/21	26.1	170.05	31.2	171.37	179.00	-5.1	29,265	-0.02%
2022/07/20	11.2	161.73	10	162.65	163.00	1.2	28,744	0.00%
2022/07/19	2	159.00	3	158.17	154.00	-1	28,522	0.00%
2022/07/18	8	158.06	11	160.23	158.00	-3	28,377	-0.01%
2022/07/15	10	151.85	9	152.83	152.50	1	28,062	0.00%
2022/07/14	7	150.07	15	148.97	150.00	-8	28,107	-0.03%
2022/07/13	9	153.50	6	147.33	146.50	3	27,985	0.01%
2022/07/12	7	156.00	9	155.56	150.00	-2	28,075	-0.01%
2022/07/11	1	169.00	1	163.50	162.00	0	28,455	0.00%
2022/07/08	28	169.04	17	169.24	165.00	11	28,630	0.04%
2022/07/07	7	168.07	13	167.15	174.00	-6	28,007	-0.02%
2022/07/06	13	167.62	6	167.50	160.50	7	27,834	0.03%
2022/07/05	11	173.05	30	169.30	174.00	-19	27,750	-0.07%
2022/07/04	3	172.50	4	173.25	172.50	-1	27,851	0.00%
2022/07/01	11	182.14	7	176.36	172.00	4	27,944	0.01%
2022/06/30	11	188.18	17	188.74	191.00	-6	27,826	-0.02%
2022/06/29	2	194.50	2	192.00	194.50	0	27,816	0.00%
2022/06/28	8	187.94	6	191.08	190.00	2	27,790	0.01%
2022/06/27	5	197.80	8	198.19	198.00	-3	28,067	-0.01%
2022/06/24	10	189.25	7	189.71	187.50	3	28,540	0.01%
2022/06/23	16	189.59	6	185.50	190.00	10	28,676	0.03%
2022/06/22	9	193.94	6	192.75	186.50	3	28,328	0.01%
2022/06/21	11	204.09	20	203.38	207.00	-9	28,133	-0.03%
2022/06/20	5	206.20	11	204.32	201.50	-6	28,206	-0.02%
2022/06/17	13	210.54	12	207.71	209.00	1	28,277	0.00%
2022/06/16	16	227.00	54	230.69	214.50	-38	28,039	-0.14%
2022/06/15	31	229.53	14	231.11	228.50	17	28,074	0.06%
2022/06/14	8	224.44	10	224.90	225.50	-2	28,220	-0.01%
2022/06/13	16	219.25	15	221.27	226.00	1	28,523	0.00%
2022/06/10	19	221.97	19	222.84	225.50	0	29,039	0.00%
2022/06/09	3	223.50	3	224.00	224.00	0	29,291	0.00%
2022/06/08	7	227.93	4	224.75	222.50	3	29,488	0.01%
2022/06/07	4	225.75	4	228.38	228.50	0	30,017	0.00%
2022/06/06	13	227.27	19	230.76	231.50	-6	30,785	-0.02%
2022/06/02	36	229.88	10	228.50	226.00	26	31,348	0.08%
2022/06/01	23	241.37	21	241.05	238.00	2	31,717	0.01%
2022/05/31	6	236.92	5	238.50	240.50	1	31,931	0.00%
2022/05/30	7	240.07	7	240.43	242.00	0	32,963	0.00%
2022/05/27	24	239.88	16	236.47	231.00	8	33,710	0.02%
2022/05/26	21	247.71	21	242.38	238.50	0	34,303	0.00%
2022/05/25	12	252.08	14	253.25	255.00	-2	34,805	-0.01%
2022/05/24	16	255.97	2	250.50	250.00	14	35,532	0.04%
2022/05/23	16	271.34	10	260.80	257.50	6	36,322	0.02%
2022/05/20	13	270.50	14	268.54	269.50	-1	36,532	0.00%
2022/05/19	6	262.50	6	266.92	269.50	0	36,484	0.00%
2022/05/18	3	266.00	3	269.00	268.00	0	36,532	0.00%
2022/05/17	13	253.73	12	251.04	255.00	1	36,520	0.00%
2022/05/16	18	261.61	18	262.00	252.50	0	37,163	0.00%
2022/05/13	17	261.56	18	259.86	257.00	-1	37,394	0.00%
2022/05/12	21	255.45	21	255.67	254.50	0	37,471	0.00%
2022/05/11	20	253.28	21	252.50	257.50	-1	37,788	0.00%
2022/05/10	14	247.54	14	245.39	255.00	0	37,985	0.00%
2022/05/09	19	253.53	15	251.67	246.50	4	38,497	0.01%
2022/05/06	4	274.75	5	274.60	272.00	-1	38,829	0.00%
2022/05/05	9	279.39	8	278.06	286.00	1	38,763	0.00%
2022/05/04	7	264.71	4	264.50	262.50	3	38,558	0.01%
2022/05/03	8	264.25	8	265.88	264.50	0	38,787	0.00%
2022/04/29	7	264.21	8	262.13	260.50	-1	38,955	0.00%
2022/04/28	12	253.21	13	254.85	260.00	-1	38,880	0.00%
2022/04/27	15	245.93	16	244.03	252.50	-1	38,898	0.00%
2022/04/26	8	247.94	6	247.00	242.50	2	38,817	0.01%
2022/04/25	7	252.21	10	251.85	248.50	-3	39,070	-0.01%
2022/04/22	7	264.00	6	265.33	267.50	1	39,245	0.00%
2022/04/21	5	273.90	14	278.71	275.00	-9	39,660	-0.02%
2022/04/20	1	271.00	5	274.40	276.50	-4	39,824	-0.01%
2022/04/19	15	272.83	13	272.50	268.50	2	39,943	0.01%
2022/04/18	3	268.33	16	269.84	272.50	-13	40,018	-0.03%
2022/04/15	7	266.00	6	263.58	265.50	1	40,260	0.00%
2022/04/14	16	282.47	9	286.72	281.50	7	40,341	0.02%
2022/04/13	5	284.60	46	288.63	289.50	-41	40,256	-0.10%
2022/04/12	5	283.00	5	283.60	281.50	0	40,177	0.00%
2022/04/11	46	289.99	8	284.88	281.00	38	39,911	0.10%
2022/04/08	22	301.86	43	300.37	301.50	-21	39,727	-0.05%
2022/04/07	40	302.78	20.1	310.84	296.00	19.9	39,457	0.05%
2022/04/06	28	311.18	23	312.70	317.00	5	39,182	0.01%
2022/04/01	11	307.77	8	307.88	312.00	3	39,128	0.01%
2022/03/31	3	309.00	3	309.83	305.50	0	39,374	0.00%
2022/03/30	54	321.57	42	323.58	312.50	12	39,541	0.03%
2022/03/29	62	318.85	54.2	318.49	322.50	7.8	39,675	0.02%
2022/03/28	31	307.63	31	303.82	311.00	0	40,065	0.00%
2022/03/25	7	293.93	8	295.00	296.00	-1	40,418	0.00%
2022/03/24	10	286.20	20	286.78	287.50	-10	40,965	-0.02%
2022/03/23	13	291.38	15	291.27	284.00	-2	42,365	0.00%
2022/03/22	9	284.44	24	284.31	282.00	-15	42,972	-0.03%
2022/03/21	22	279.91	19	279.84	274.50	3	43,100	0.01%
2022/03/18	23	272.52	20	273.15	273.00	3	43,130	0.01%
2022/03/17	21	273.83	29	272.26	275.00	-8	42,942	-0.02%
2022/03/16	35	261.17	35.2	260.19	255.00	-0.2	42,428	0.00%
2022/03/15	49	265.31	48	271.38	260.50	1	42,269	0.00%
2022/03/14	35	290.67	31	291.03	286.00	4	42,126	0.01%
2022/03/11	23	281.80	36	280.97	287.00	-13	41,766	-0.03%
2022/03/10	45.2	285.50	35	282.84	281.00	10.2	41,630	0.02%
2022/03/09	24	285.63	37	284.61	275.00	-13	41,146	-0.03%
2022/03/08	37	286.54	32	282.64	273.50	5	40,380	0.01%
2022/03/07	66	285.39	41	283.72	287.50	25	39,594	0.06%
2022/03/04	44.2	298.59	55	297.88	288.00	-10.8	39,069	-0.03%
2022/03/03	61	317.39	77	316.90	312.00	-16	38,732	-0.04%
2022/03/02	62	302.35	63.1	298.47	307.00	-1.1	37,914	0.00%
2022/03/01	63.1	286.13	38	285.59	299.50	25.1	37,091	0.07%
2022/02/25	41	268.70	38	266.55	272.50	3	36,252	0.01%
2022/02/24	36	245.75	37	247.20	248.00	-1	35,583	0.00%
2022/02/23	45	245.96	43	245.84	245.00	2	34,753	0.01%
2022/02/22	32	236.83	32	238.92	233.50	0	33,923	0.00%
2022/02/21	20	235.18	24	235.04	239.00	-4	33,503	-0.01%
2022/02/18	24	233.52	26	234.52	238.50	-2	33,774	-0.01%
2022/02/17	43	237.44	43	235.73	233.00	0	33,898	0.00%
2022/02/16	55	243.85	53	246.68	243.00	2	33,682	0.01%
2022/02/15	30	237.70	31	237.48	232.00	-1	33,336	0.00%
2022/02/14	35	233.13	23	230.98	231.00	12	33,092	0.04%
2022/02/11	19	240.50	20	243.30	244.00	-1	33,159	0.00%
2022/02/10	25	239.36	26	239.10	234.00	-1	32,875	0.00%
2022/02/09	38	233.12	37	235.78	236.50	1	32,706	0.00%
2022/02/08	49	217.81	51	222.34	224.00	-2	32,424	-0.01%
2022/02/07	24	199.83	28	202.79	209.50	-4	32,386	-0.01%
2022/01/26	17	204.56	16	203.22	199.50	1	32,810	0.00%
2022/01/25	17	211.97	18	210.83	205.50	-1	33,233	0.00%
2022/01/24	12	212.00	11	210.41	213.50	1	33,695	0.00%
2022/01/21	15	215.93	23	215.50	216.00	-8	34,692	-0.02%
2022/01/20	14	216.57	13.1	217.11	219.00	0.9	35,430	0.00%
2022/01/19	7	211.36	9	213.06	215.00	-2	36,018	-0.01%
2022/01/18	30	214.93	31.1	215.84	209.00	-1.1	36,701	0.00%
2022/01/17	28	211.88	25	212.92	214.50	3	37,392	0.01%
2022/01/14	31	201.13	35	204.54	213.00	-4	37,851	-0.01%
2022/01/13	10	196.55	10	199.35	200.50	0	38,128	0.00%
2022/01/12	15	200.50	15	199.90	200.50	0	38,678	0.00%
2022/01/11	22	199.59	22	199.57	199.00	0	39,898	0.00%
2022/01/10	6	206.75	11	209.59	207.00	-5	40,656	-0.01%
2022/01/07	13	206.11	8	210.63	199.00	5	41,496	0.01%
2022/01/06	9	211.32	29	208.28	211.00	-20	41,693	-0.05%
2022/01/05	13	221.38	13	219.88	218.50	0	42,783	0.00%
2022/01/04	8.1	226.55	14	224.07	221.00	-6	44,346	-0.01%
2022/01/03	8	230.19	3	232.50	226.00	5	44,732	0.01%
2021/12/30	8	237.50	5	238.70	239.00	3	44,982	0.01%
2021/12/29	1	238.50	1	240.00	238.00	0	44,942	0.00%
2021/12/28	9	242.11	9	241.33	245.50	0	45,334	0.00%
2021/12/27	11	249.50	16	250.09	238.50	-5	45,452	-0.01%
2021/12/24	19	247.13	17.2	247.17	249.00	1.8	45,182	0.00%
2021/12/23	29	246.69	37	247.47	243.00	-8	45,107	-0.02%
2021/12/22	57	245.39	48	241.18	243.00	9	44,945	0.02%
2021/12/21	26	227.54	20	228.65	238.50	6	44,416	0.01%
2021/12/20	13	224.46	23	221.61	217.00	-10	43,896	-0.02%
2021/12/17	50	223.44	31	222.45	225.50	19	43,928	0.04%
2021/12/16	33	208.44	37.2	208.71	217.50	-4.2	42,868	-0.01%
2021/12/15	14	197.32	17	192.03	198.00	-3	42,239	-0.01%
2021/12/14	6	184.50	12	184.25	180.00	-6	42,330	-0.01%
2021/12/13	2	194.00	12.1	193.87	194.00	-10.1	43,128	-0.02%
2021/12/10	16	188.25	16	190.09	187.50	0	43,465	0.00%
2021/12/09	20.1	194.13	5	192.70	188.50	15.1	44,281	0.03%
2021/12/08	17	189.29	16	190.00	194.50	1	44,790	0.00%
2021/12/07	8	179.00	9	178.11	177.00	-1	44,992	0.00%
2021/12/06	8	180.94	2	178.00	178.50	6	45,320	0.01%
2021/12/03	10	190.30	7	189.57	190.00	3	45,555	0.01%
2021/12/02	4	184.75	2	186.50	184.50	2	45,714	0.00%
2021/12/01	7	181.64	7	184.86	187.00	0	45,984	0.00%
2021/11/30	16	187.56	11	187.55	186.00	5	46,512	0.01%
2021/11/29	0	175.00	3.1	180.32	183.00	-3.1	47,677	-0.01%
2021/11/26	6.1	178.44	11	178.73	182.00	-4.9	48,042	-0.01%
2021/11/25	3	180.50	4	177.25	176.50	-1	47,917	0.00%
2021/11/24	6	179.25	4	180.25	179.00	2	47,883	0.00%
2021/11/23	5	181.00	11	182.27	184.50	-6	48,613	-0.01%
2021/11/22	6	189.17	20	188.43	190.00	-14	48,686	-0.03%
2021/11/19	9	190.78	14.1	191.30	190.50	-5.1	48,565	-0.01%
2021/11/18	12.1	197.75	12	197.71	196.00	0.1	48,409	0.00%
2021/11/17	11	202.23	11.1	201.43	206.00	-0.1	48,307	0.00%
2021/11/16	28	202.02	23	198.57	193.50	5	47,897	0.01%
2021/11/15	4	195.38	14	196.00	198.50	-10	47,378	-0.02%
2021/11/12	24	197.40	31	197.18	189.00	-7	47,110	-0.01%
2021/11/11	10	191.45	9	192.22	191.00	1	46,520	0.00%
2021/11/10	6	182.42	7	188.14	194.00	-1	46,153	0.00%
2021/11/09	28	186.55	24	184.83	181.00	4	45,662	0.01%
2021/11/08	7	187.14	11	182.82	181.00	-4	45,141	-0.01%
2021/11/05	8	189.00	10.5	188.81	197.00	-2.5	44,724	-0.01%
2021/11/04	12.3	195.73	9	195.67	190.50	3.3	44,059	0.01%
2021/11/03	8	196.88	6	194.42	193.50	2	43,471	0.00%
2021/11/02	31	207.92	30	206.33	205.50	1	43,072	0.00%
2021/11/01	24	211.25	18.1	212.77	210.00	5.9	42,405	0.01%
2021/10/29	18.2	205.88	25	204.98	201.00	-6.8	41,622	-0.02%
2021/10/28	11	189.64	10	192.65	196.50	1	40,311	0.00%
2021/10/27	18	171.17	14.1	173.89	179.00	3.9	39,421	0.01%
2021/10/26	34	174.76	22	172.86	163.00	12	38,611	0.03%
2021/10/25	33	169.53	60	171.22	176.00	-27	37,727	-0.07%
2021/10/22	11	162.59	12	159.46	166.50	-1	36,525	0.00%
2021/10/21	20	154.18	17	154.68	151.50	3	35,522	0.01%
2021/10/20	11	150.77	10	150.00	153.50	1	34,614	0.00%
2021/10/19	15	146.17	14.7	146.00	147.50	0.3	33,683	0.00%
2021/10/18	19	141.45	18	141.08	141.00	1	32,110	0.00%
2021/10/15	71	135.20	26	136.31	143.00	45	31,001	0.15%
2021/10/14	12	132.00	9	131.17	130.00	3	29,551	0.01%
2021/10/13	39	135.56	30	134.85	131.50	9	28,779	0.03%
2021/10/12	31	130.40	30	130.80	133.00	1	27,418	0.00%
2021/10/08	1	124.00	6	130.00	130.00	-5	25,623	-0.02%
2021/10/07	3	113.17	2.1	116.36	118.50	0.9	25,160	0.00%
2021/10/06	26	110.69	28	108.59	108.00	-2	25,003	-0.01%
2021/10/05	32	105.52	31	107.69	112.00	1	25,354	0.00%
2021/10/04	8	111.19	8	111.06	109.00	0	25,273	0.00%
2021/10/01	8	109.13	6	108.50	107.50	2	25,585	0.01%
2021/09/30	14	116.11	13	115.00	115.00	1	25,583	0.00%
2021/09/29	9	115.72	14	115.68	115.00	-5	25,693	-0.02%
2021/09/28	11	119.41	14.2	117.23	120.50	-3.2	25,254	-0.01%
2021/09/27	17	118.56	15	116.83	114.50	2	24,602	0.01%
2021/09/24	16	119.31	16	118.81	118.00	0	24,250	0.00%
2021/09/23	6	113.33	18	113.36	115.50	-12	23,388	-0.05%
2021/09/22	6	109.75	4	109.13	106.00	2	23,034	0.01%
2021/09/17	22	111.52	23	113.63	114.00	-1	22,693	0.00%
2021/09/16	12	115.50	10	116.85	112.50	2	22,132	0.01%
2021/09/15	29	111.60	27	111.39	111.50	2	21,085	0.01%
2021/09/14	9	109.56	25	112.26	115.00	-16	20,608	-0.08%
2021/09/13	20	111.18	19	110.08	109.00	1	19,661	0.01%
2021/09/10	14	102.36	17	108.12	110.50	-3	18,802	-0.02%
2021/09/09	14	99.97	14	98.56	100.50	0	18,216	0.00%
2021/09/08	16	96.75	23	96.23	93.40	-7	17,894	-0.04%
2021/09/07	8	100.19	7	100.54	98.30	1	17,543	0.01%
2021/09/06	6	111.75	2	110.75	109.00	4	17,535	0.02%
2021/09/03	42	111.21	36	111.38	110.00	6	17,809	0.03%
2021/09/02	26	110.98	17	112.24	109.00	9	17,265	0.05%
2021/09/01	8	105.44	13	107.50	109.00	-5	15,914	-0.03%
2021/08/31	6	99.20	4	99.15	99.20	2	15,298	0.01%
2021/08/27	39	106.72	35	105.63	103.50	4	15,000	0.03%
2021/08/26	2	97.60	7	103.21	104.00	-5	14,197	-0.04%
2021/08/25	1	95.90	1	95.20	94.80	0	14,015	0.00%
2021/08/24	3	94.80	5	96.84	94.30	-2	14,283	-0.01%
2021/08/23	12	93.56	13	94.48	94.40	-1	14,264	-0.01%
2021/08/20	3	89.93	1	91.70	90.90	2	14,185	0.01%
2021/08/19	2	89.70	1	88.40	86.20	1	14,118	0.01%
2021/08/18	0	0.00	3	85.90	89.80	-3	14,353	-0.02%
2021/08/17	2	86.80	2	89.05	86.70	0	14,560	0.00%
2021/08/12	1	95.90	1	96.20	95.40	0	14,571	0.00%
2021/08/11	1	99.20	0	0.00	97.10	1	14,663	0.01%
2021/08/10	1	99.60	1	97.80	97.30	0	14,664	0.00%
2021/08/09	4	99.43	7	98.83	98.80	-3	14,657	-0.02%
2021/08/06	7	97.77	9	98.06	99.30	-2	14,668	-0.01%
2021/08/05	1	105.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	7	109.14	0	0.00	108.50	7	14,651	0.05%
2021/08/03	0	0.00	2	113.00	114.50	-2	14,710	-0.01%
2021/08/02	9	113.17	5	113.30	112.00	4	14,752	0.03%
2021/07/30	2	109.75	16	111.75	112.50	-14	14,891	-0.09%
2021/07/29	14	105.68	9	107.39	108.00	5	14,903	0.03%
2021/07/28	4	107.38	0	0.00	105.00	4	15,093	0.03%
2021/07/27	1	117.00	0	0.00	116.50	1	15,783	0.01%
2021/07/26	2	119.25	4	120.13	121.50	-2	16,255	-0.01%
2021/07/23	6	113.25	0	0.00	112.50	6	17,371	0.03%
2021/07/22	1	114.50	9	117.00	118.50	-8	18,178	-0.04%
2021/07/21	1	109.00	2	110.75	110.00	-1	18,336	-0.01%
2021/07/20	1	113.50	3	114.33	111.50	-2	18,661	-0.01%
2021/07/19	3.5	110.95	3	111.50	118.00	0.5	18,678	0.00%
2021/07/16	6	108.86	0.5	107.50	109.00	5.5	18,767	0.03%
2021/07/15	8	107.75	3	109.00	109.00	5	18,898	0.03%
2021/07/14	3	113.33	6	112.00	114.00	-3	18,999	-0.02%
2021/07/13	11	113.77	11	114.45	111.00	0	18,915	0.00%
2021/07/12	21	109.90	13.6	111.18	110.50	7.4	18,689	0.04%
2021/07/09	11	104.55	15	104.00	106.50	-4	18,206	-0.02%
2021/07/08	20	93.02	27	96.87	97.10	-7	18,020	-0.04%
2021/07/07	17	89.45	26	91.42	91.80	-9	17,495	-0.05%
2021/07/06	32	85.08	32	84.60	83.50	0	17,327	0.00%
2021/07/05	13	84.58	16.6	84.34	85.40	-3.6	17,067	-0.02%
2021/07/02	2	76.85	2	77.20	77.70	0	16,992	0.00%
2021/07/01	1	74.40	0	0.00	74.00	1	17,167	0.01%
2021/06/30	1	75.80	5	76.10	76.10	-4	17,153	-0.02%
2021/06/29	6	77.55	6	77.88	75.50	0	17,130	0.00%
2021/06/28	6	75.70	2	75.10	76.30	4	16,934	0.02%
2021/06/25	1	75.90	1	76.80	75.60	0	16,899	0.00%
2021/06/24	1	76.60	5	76.58	76.70	-4	16,852	-0.02%
2021/06/23	6	77.55	4	77.68	76.70	2	16,816	0.01%
2021/06/22	5	74.80	5	74.80	74.80	0	16,677	0.00%
2021/06/21	1	75.90	0	0.00	75.20	1	16,606	0.01%
2021/06/18	0	0.00	1	78.80	76.30	-1	16,489	-0.01%
2021/06/17	10	75.50	11	77.60	77.60	-1	16,286	-0.01%
2021/06/16	2	76.90	9	76.98	75.10	-7	16,105	-0.04%
2021/06/15	37	77.84	20	76.60	78.10	17	15,932	0.11%
2021/06/11	9	77.46	8	78.10	78.10	1	15,368	0.01%
2021/06/10	10	71.30	21	71.48	71.00	-11	14,589	-0.08%
2021/06/09	0	0.00	1	70.10	69.80	-1	14,417	-0.01%
2021/06/08	8	71.00	0	0.00	71.40	8	14,302	0.06%
2021/06/07	0	0.00	2	71.00	71.10	-2	14,221	-0.01%
2021/06/04	5	70.06	5	69.10	69.10	0	14,091	0.00%
2021/06/03	11	69.77	2	71.00	70.80	9	13,914	0.06%
2021/06/02	1	69.60	4	68.95	69.00	-3	13,719	-0.02%
2021/06/01	3	70.00	12	69.97	69.40	-9	13,598	-0.07%
2021/05/31	2	68.60	2	68.60	68.40	0	13,283	0.00%
2021/05/28	1	67.20	6	67.40	67.50	-5	13,129	-0.04%
2021/05/27	1	67.40	1	66.20	65.60	0	13,009	0.00%
2021/05/26	10	68.10	7	68.50	66.30	3	12,918	0.02%
2021/05/25	17	65.29	16	67.13	67.50	1	12,631	0.01%
2021/05/24	0	0.00	1	61.50	61.40	-1	12,312	-0.01%
2021/05/21	3	59.80	0	0.00	59.80	3	12,295	0.02%
2021/05/20	2	60.35	2	59.40	58.80	0	12,298	0.00%
2021/05/19	7	58.19	0	0.00	58.20	7	12,244	0.06%
2021/05/17	6	56.32	0	0.00	53.20	6	12,039	0.05%
2021/05/14	11	61.46	20	59.15	57.60	-9	11,963	-0.08%
2021/05/12	8	61.16	8	59.63	59.40	0	11,728	0.00%
2021/05/11	2	64.40	4	63.90	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	4	66.35	66.90	-4	11,262	-0.04%
2021/05/07	16	68.69	11	68.75	68.00	5	11,214	0.04%
2021/05/06	3	68.60	14	66.79	67.00	-11	11,047	-0.10%
2021/05/05	10	70.48	8	67.99	66.50	2	10,896	0.02%
2021/05/04	16	72.12	19	70.37	73.80	-3	10,606	-0.03%
2021/05/03	14	70.41	1	69.80	69.80	13	10,416	0.12%
2021/04/29	28	71.62	88	71.82	74.50	-60	10,415	-0.58%
2021/04/28	84	66.82	58	66.81	67.80	26	9,319	0.28%
2021/04/26	29	61.59	38	61.95	62.60	-9	8,303	-0.11%
2021/04/23	22	58.11	13	58.82	58.80	9	7,967	0.11%
2021/04/22	8	57.10	6	58.65	56.50	2	8,021	0.02%
2021/04/21	14	60.45	12	58.65	58.70	2	7,949	0.03%
2021/04/20	8	59.56	8	60.30	61.00	0	7,961	0.00%
2021/04/19	5	59.70	6	59.75	59.00	-1	7,977	-0.01%
2021/04/16	11	58.90	7	59.36	59.50	4	7,882	0.05%
2021/04/15	12	57.32	18	58.65	59.30	-6	7,719	-0.08%
2021/04/14	16	56.66	8	57.36	56.40	8	7,561	0.11%
2021/04/13	16	56.79	21	59.00	57.90	-5	7,244	-0.07%
2021/04/12	28	58.25	31	57.95	56.90	-3	6,962	-0.04%
2021/04/09	19	58.11	29	58.77	57.50	-10	6,837	-0.15%
2021/04/08	2	56.55	3	56.87	57.20	-1	6,536	-0.02%
2021/04/07	8	56.19	50	55.69	57.40	-42	6,373	-0.66%
2021/04/01	0	0.00	1	52.80	53.00	-1	6,271	-0.02%
2021/03/31	2	53.10	2	52.70	52.10	0	6,248	0.00%
2021/03/30	0	0.00	1	51.80	52.40	-1	6,224	-0.02%
2021/03/26	0	0.00	4	51.65	52.10	-4	6,383	-0.06%
2021/03/25	1	50.20	0	0.00	50.40	1	6,379	0.02%
2021/03/23	2	51.55	0	0.00	51.10	2	6,429	0.03%
2021/03/19	9	50.70	1	50.60	51.00	8	6,639	0.12%
2021/03/18	2	52.05	4	52.10	51.90	-2	6,650	-0.03%
2021/03/16	1	52.60	3	52.00	51.90	-2	6,770	-0.03%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/12	3	51.27	1	50.90	51.00	2	7,027	0.03%
2021/03/11	2	50.70	11	50.91	51.00	-9	7,576	-0.12%
2021/03/10	0	0.00	1	50.10	50.10	-1	8,052	-0.01%
2021/03/09	14	49.13	1	49.30	49.50	13	8,093	0.16%
2021/03/08	5	50.30	0	0.00	49.95	5	8,096	0.06%
2021/03/05	2	50.03	4	50.11	49.95	-2	8,098	-0.02%
2021/03/04	1	50.90	2	51.70	50.90	-1	8,126	-0.01%
2021/03/03	1	51.40	1	52.00	51.90	0	8,098	0.00%
2021/03/02	1	53.40	1	52.90	52.10	0	8,061	0.00%
2021/02/26	6	53.00	4	53.40	53.00	2	8,057	0.02%
2021/02/25	30	53.60	0	0.00	53.40	30	8,060	0.37%
2021/02/24	5	54.58	4	53.90	53.90	1	8,146	0.01%
2021/02/23	7	55.84	3	55.50	55.40	4	8,135	0.05%
2021/02/22	4	56.15	5	57.20	57.30	-1	8,151	-0.01%
2021/02/19	7	54.94	12	55.67	55.90	-5	8,006	-0.06%
2021/02/18	2	54.10	2	53.60	54.00	0	7,934	0.00%
2021/02/17	0	0.00	2	53.20	53.20	-2	7,932	-0.03%
2021/02/05	7	52.27	0	0.00	51.80	7	7,883	0.09%
2021/02/04	6	52.80	3	53.23	52.20	3	7,859	0.04%
2021/02/03	3	53.43	8	53.89	53.30	-5	7,823	-0.06%
2021/02/02	13	52.81	2	52.50	52.90	11	7,771	0.14%
2021/01/29	16	54.75	12	53.11	52.20	4	7,685	0.05%
2021/01/28	3	52.23	3	52.83	53.40	0	7,537	0.00%
2021/01/27	2	51.70	5	52.92	52.50	-3	7,391	-0.04%
2021/01/26	3	52.20	5	51.40	51.10	-2	7,215	-0.03%
2021/01/25	31	54.81	12	55.01	54.10	19	7,011	0.27%
2021/01/22	26	56.53	20	57.00	57.90	6	6,417	0.09%
2021/01/21	7	53.34	2	53.00	52.70	5	5,889	0.08%
2021/01/19	0	0.00	2	52.30	53.00	-2	5,727	-0.03%
2021/01/18	2	52.40	56	52.30	52.40	-54	5,755	-0.94%
2021/01/15	3	53.23	2	54.05	53.40	1	5,758	0.02%
2021/01/14	56	53.21	5	53.80	54.00	51	5,626	0.91%
2021/01/13	0	0.00	33	53.25	54.00	-33	5,539	-0.60%
2021/01/12	20	52.70	22	52.80	52.00	-2	5,405	-0.04%
2021/01/11	22	51.37	6	50.52	51.60	16	5,245	0.31%
2021/01/08	3	49.38	0	0.00	48.75	3	5,169	0.06%
2021/01/07	1	50.10	2	49.78	49.75	-1	5,113	-0.02%
2021/01/06	10	50.49	4	49.45	49.30	6	5,073	0.12%
2021/01/05	1	51.30	1	51.50	51.50	0	4,950	0.00%
2021/01/04	0	0.00	3	51.13	52.20	-3	4,891	-0.06%
2020/12/31	0	0.00	1	51.40	50.90	-1	4,803	-0.02%
2020/12/30	7	51.53	0	0.00	51.50	7	4,777	0.15%
2020/12/29	7	52.40	9	52.22	51.90	-2	4,740	-0.04%
2020/12/28	5	51.10	1	49.80	51.80	4	4,581	0.09%
2020/12/24	2	51.25	1	51.30	51.00	1	4,432	0.02%
2020/12/23	1	51.60	9	51.30	51.20	-8	4,403	-0.18%
2020/12/22	16	50.78	2	51.15	49.65	14	4,331	0.32%
2020/12/21	2	49.05	2	49.28	49.20	0	4,222	0.00%
2020/12/18	0	0.00	5	50.50	49.95	-5	4,176	-0.12%
2020/12/17	7	49.85	2	49.75	49.80	5	4,147	0.12%
2020/12/16	1	50.60	1	50.50	50.50	0	4,107	0.00%
2020/12/15	5	51.18	2	49.95	50.40	3	4,083	0.07%
2020/12/14	1	49.00	2	49.93	50.50	-1	3,880	-0.03%
2020/12/11	3	51.17	7	51.20	49.50	-4	3,852	-0.10%
2020/12/10	3	51.13	1	50.20	50.70	2	3,835	0.05%
2020/12/09	5	51.94	2	51.55	51.70	3	3,743	0.08%
2020/12/08	1	53.30	7	53.21	52.70	-6	3,599	-0.17%
2020/12/07	32	55.09	47	54.96	55.40	-15	3,438	-0.44%
2020/12/04	34	51.96	26.1	52.49	53.40	7.9	2,870	0.28%
2020/12/03	1	48.50	14	48.75	48.55	-13	2,374	-0.55%
2020/12/02	3	48.38	2	49.00	48.50	1	2,332	0.04%
2020/12/01	2	47.55	0	0.00	48.00	2	2,300	0.09%
2020/11/30	1	48.55	1	48.50	47.95	0	2,292	0.00%
2020/11/27	2	47.10	0	0.00	47.05	2	2,241	0.09%
2020/11/25	10	46.63	3	46.95	46.05	7	2,250	0.31%
2020/11/24	4	46.99	1	46.80	47.00	3	2,210	0.14%
2020/11/23	17	47.42	6	47.70	47.65	11	2,171	0.51%
2020/11/19	2	45.75	9	45.22	45.35	-7	1,985	-0.35%
2020/11/17	1	45.50	11	45.21	45.35	-10	1,872	-0.53%
2020/11/13	1	43.85	1	44.35	44.35	0	1,879	0.00%
2020/11/12	2	44.05	2	43.80	43.80	0	1,883	0.00%
2020/11/11	2	44.00	1	43.80	43.70	1	1,877	0.05%
2020/11/09	15	43.25	7	43.46	43.60	8	1,877	0.43%
2020/10/30	5	41.60	0	0.00	41.65	5	2,050	0.24%
2020/10/26	1	44.50	1	43.75	43.35	0	2,166	0.00%
2020/10/23	1	44.15	6	43.43	44.10	-5	2,143	-0.23%
2020/10/22	1	43.60	0	0.00	43.00	1	2,260	0.04%
2020/10/21	1	43.05	0	0.00	43.05	1	2,425	0.04%
2020/10/19	0	0.00	6	43.13	44.15	-6	2,701	-0.22%
2020/10/16	5	42.43	0	0.00	42.25	5	2,745	0.18%
2020/10/13	1	43.60	0	0.00	43.25	1	2,988	0.03%
2020/10/12	5	44.50	0	0.00	43.75	5	3,018	0.17%
2020/10/05	0	0.00	3	43.85	44.05	-3	3,272	-0.09%
2020/09/29	0	0.00	1	43.45	43.35	-1	3,702	-0.03%
2020/09/25	1	43.15	0	0.00	42.00	1	4,182	0.02%
2020/09/21	0	0.00	1	45.00	44.90	-1	5,464	-0.02%
2020/09/17	1	45.45	0	0.00	45.40	1	6,221	0.02%
2020/09/15	1	45.85	5	45.19	45.40	-4	6,368	-0.06%
2020/09/11	2	42.95	15	43.10	42.90	-13	6,519	-0.20%
2020/09/08	0	0.00	1	43.80	43.85	-1	6,580	-0.02%
2020/09/07	15	43.50	0	0.00	43.55	15	6,638	0.23%
2020/09/03	3	44.98	0	0.00	44.40	3	6,680	0.04%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/09/01	2	44.73	0	0.00	44.95	2	6,706	0.03%
2020/08/24	1	43.45	1	43.80	43.40	0	6,875	0.00%
2020/08/21	1	42.70	0	0.00	43.50	1	6,903	0.01%
2020/08/20	0	0.00	8	43.01	42.40	-8	6,915	-0.12%
2020/08/19	9	45.66	8	45.20	45.20	1	6,871	0.01%
2020/08/18	3	46.20	0	0.00	46.30	3	6,847	0.04%
2020/08/14	0	0.00	1	46.45	47.00	-1	6,979	-0.01%
2020/08/12	0	0.00	15	46.45	46.60	-15	6,993	-0.21%
2020/08/11	1	47.30	3	47.70	47.30	-2	6,969	-0.03%
2020/08/10	16	48.56	0	0.00	47.25	16	6,966	0.23%
2020/08/06	3	47.85	1	48.00	47.70	2	6,923	0.03%
2020/08/05	3	48.37	3	48.67	48.60	0	6,887	0.00%
2020/08/04	1	47.45	1	47.70	47.80	0	6,835	0.00%
2020/08/03	1	47.20	0	0.00	47.10	1	6,806	0.01%
2020/07/31	2	47.15	0	0.00	47.05	2	6,820	0.03%
2020/07/30	2	47.63	2	47.68	47.80	0	6,752	0.00%
2020/07/29	6	46.20	1	46.85	46.95	5	6,725	0.07%
2020/07/28	4	46.26	11	47.70	46.20	-7	6,658	-0.11%
2020/07/27	3	49.20	1	52.00	49.15	2	6,524	0.03%
2020/07/24	54	53.61	38	53.56	52.10	16	6,354	0.25%
2020/07/23	5	52.76	1	53.00	52.90	4	6,085	0.07%
2020/07/21	6	52.40	6	52.47	53.00	0	6,100	0.00%
2020/07/16	1	50.60	0	0.00	50.10	1	6,051	0.02%
2020/07/15	1	51.10	0	0.00	50.10	1	6,025	0.02%
2020/07/13	0	0.00	7	50.50	51.60	-7	5,971	-0.12%
2020/07/10	1	50.00	0	0.00	50.80	1	5,933	0.02%
2020/07/08	2	54.20	13	54.10	54.00	-11	5,663	-0.19%
2020/07/07	9	52.53	1	52.00	51.50	8	5,429	0.15%
2020/07/06	30	54.41	25	53.90	54.00	5	5,261	0.10%
2020/07/03	36	53.96	54.1	53.68	52.80	-18.1	5,033	-0.36%
2020/07/02	30	49.62	25	49.91	51.30	5	4,544	0.11%
2020/07/01	5	47.58	1	47.30	47.75	4	4,233	0.09%
2020/06/30	1	48.40	5	47.88	46.40	-4	4,065	-0.10%
2020/06/29	19	46.31	12	46.93	46.50	7	3,795	0.18%
2020/06/24	28	45.41	18	45.39	44.80	10	3,484	0.29%
2020/06/23	2	43.50	2	43.65	43.35	0	3,083	0.00%
2020/06/22	0	0.00	5	42.75	42.70	-5	2,987	-0.17%
2020/06/19	4	42.43	0	0.00	41.00	4	2,984	0.13%
2020/06/18	2	41.50	0	0.00	41.80	2	2,809	0.07%
2020/06/17	0	0.00	1	41.60	41.70	-1	2,797	-0.04%
2020/06/15	1	41.55	1	41.85	41.45	0	2,862	0.00%
2020/06/12	1	40.55	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	1	44.25	42.80	-1	2,908	-0.03%
2020/06/08	1	44.90	1	45.25	44.90	0	3,017	0.00%
2020/06/03	0	0.00	1	44.30	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	1	45.20	44.40	-1	2,974	-0.03%
2020/06/01	2	44.90	0	0.00	45.10	2	2,948	0.07%
2020/05/28	0	0.00	1	44.45	43.35	-1	2,887	-0.03%
2020/05/27	2	44.20	3	43.88	43.85	-1	2,902	-0.03%
2020/05/26	0	0.00	6	43.55	43.20	-6	2,910	-0.21%
2020/05/25	21	44.00	19	43.57	43.70	2	2,915	0.07%
2020/05/22	20	44.95	18	43.95	43.60	2	2,934	0.07%
2020/05/21	2	43.65	11	43.41	43.95	-9	2,875	-0.31%
2020/05/19	1	41.95	0	0.00	41.95	1	2,832	0.04%
2020/05/18	0	0.00	7	40.54	40.50	-7	2,819	-0.25%
2020/05/15	1	42.70	0	0.00	41.35	1	2,838	0.04%
2020/05/14	5	42.93	9	42.62	42.10	-4	2,851	-0.14%
2020/05/13	1	43.60	1	43.65	43.70	0	2,869	0.00%
2020/05/08	1	43.20	0	0.00	43.05	1	2,945	0.03%
2020/05/07	7	43.80	0	0.00	43.55	7	2,940	0.24%
2020/05/05	5	42.95	0	0.00	42.80	5	2,964	0.17%
2020/04/28	0	0.00	1	42.90	42.95	-1	3,127	-0.03%
2020/04/27	10	42.95	0	0.00	42.80	10	3,171	0.32%
2020/04/24	2	42.45	0	0.00	42.55	2	3,160	0.06%
2020/04/23	4	44.23	7	44.78	45.30	-3	3,036	-0.10%
2020/04/22	10	41.25	10	42.60	42.65	0	2,927	0.00%
2020/04/21	12	43.31	11	41.95	41.80	1	2,950	0.03%
2020/04/17	2	42.10	2	43.15	42.05	0	3,103	0.00%
2020/04/16	4	41.74	12	41.81	41.60	-8	3,147	-0.25%
2020/04/10	1	39.85	2	39.95	40.05	-1	3,518	-0.03%
2020/04/09	11	41.08	1	40.45	40.35	10	3,753	0.27%
2020/04/08	1	40.75	1	40.70	41.20	0	3,905	0.00%
2020/04/01	0	0.00	3	36.40	36.65	-3	3,824	-0.08%
2020/03/31	0	0.00	2	36.55	36.30	-2	3,870	-0.05%
2020/03/27	1	36.50	1	36.20	36.20	0	3,858	0.00%
2020/03/26	12	36.97	12	36.36	36.50	0	3,829	0.00%
2020/03/25	0	0.00	11	36.30	36.40	-11	3,837	-0.29%
2020/03/24	14	33.80	2	33.95	34.10	12	3,804	0.32%
2020/03/20	0	0.00	1	31.00	32.05	-1	3,796	-0.03%
2020/03/19	2	30.10	2.6	29.50	29.15	-0.6	3,801	-0.02%
2020/03/18	22	33.66	20	32.75	32.35	2	3,768	0.05%
2020/03/17	1	31.00	1	31.55	32.95	0	3,806	0.00%
2020/03/16	3	34.92	1	35.00	32.70	2	3,763	0.05%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	2	40.38	0	0.00	38.35	2	3,623	0.06%
2020/03/09	2	43.25	0	0.00	42.80	2	3,570	0.06%
2020/02/27	0	0.00	9	44.30	44.05	-9	3,588	-0.25%
2020/02/25	8	45.60	8	46.00	46.10	0	3,569	0.00%
2020/02/18	1	48.50	0	0.00	48.90	1	3,514	0.03%
2020/02/17	9	48.70	0	0.00	48.45	9	3,503	0.26%
2020/02/14	2	49.50	0	0.00	49.50	2	3,488	0.06%
2020/02/13	1	50.40	0	0.00	50.00	1	3,453	0.03%
2020/02/05	0	0.00	2	47.45	47.00	-2	3,439	-0.06%
2020/02/04	0	0.00	1	47.60	48.00	-1	3,428	-0.03%
2020/02/03	1	46.35	0	0.00	46.60	1	3,452	0.03%
2020/01/16	1	59.20	0	0.00	59.10	1	3,717	0.03%
2020/01/14	7	60.41	1	60.90	59.40	6	3,670	0.16%
2020/01/09	1	58.00	1	58.40	58.30	0	3,463	0.00%
2020/01/08	0	0.00	1	56.70	55.70	-1	3,326	-0.03%
2020/01/03	1	60.80	4	61.20	59.00	-3	3,236	-0.09%
2020/01/02	0	0.00	101	58.79	59.20	-101	3,036	-3.33%	大賣/鉅額交易
2019/12/27	2	56.65	0	0.00	56.50	2	3,048	0.07%
2019/12/26	1	57.30	2	56.85	56.70	-1	3,070	-0.03%
2019/12/25	0	0.00	2	56.40	56.50	-2	3,056	-0.07%
2019/12/20	1	57.00	1	56.50	56.50	0	3,169	0.00%
2019/12/16	0	0.00	21	56.49	56.20	-21	4,080	-0.51%
2019/12/13	0	0.00	6	55.13	55.10	-6	4,112	-0.15%
2019/12/12	1	55.80	0	0.00	55.80	1	4,110	0.02%
2019/12/09	0	0.00	0	54.30	54.30	0	4,101	0.00%
2019/12/06	0	0.00	3	53.83	53.90	-3	4,137	-0.07%
2019/12/05	1	54.30	1	53.80	54.20	0	4,223	0.00%
2019/12/03	1	52.90	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	57.10	1	55.60	55.50	0	4,310	0.00%
2019/11/22	2	55.05	0	0.00	55.00	2	4,476	0.04%
2019/11/20	0	0.00	0.1	55.50	55.50	-0.1	4,564	0.00%
2019/11/19	42	55.30	0	0.00	55.10	42	4,634	0.91%
2019/11/18	0	0.00	7	55.70	55.20	-7	4,737	-0.15%
2019/11/14	7	54.40	2	54.20	54.20	5	5,063	0.10%
2019/11/08	1	56.00	5	55.50	55.90	-4	5,378	-0.07%
2019/11/07	22	57.61	0	0.00	57.40	22	5,381	0.41%
2019/11/05	0	0.00	16	58.80	58.70	-16	5,471	-0.29%
2019/11/04	5	58.00	0	0.00	58.00	5	5,545	0.09%
2019/11/01	47	57.40	0	0.00	57.40	47	5,587	0.84%
2019/10/31	29	58.41	10	58.60	58.00	19	5,631	0.34%
2019/10/30	15	60.55	15	59.73	59.50	0	5,631	0.00%
2019/10/29	0	0.00	1	61.90	60.00	-1	5,586	-0.02%
2019/10/28	6	60.90	73	60.86	60.60	-67	5,596	-1.20%
2019/10/25	0	0.00	2	59.10	58.50	-2	5,523	-0.04%
2019/10/24	15	58.54	9	58.93	59.00	6	5,619	0.11%
2019/10/22	0	0.00	5	56.68	56.70	-5	6,112	-0.08%
2019/10/17	0	0.00	2	56.00	56.20	-2	6,114	-0.03%
2019/10/16	0	0.00	1	55.60	55.20	-1	6,171	-0.02%
2019/10/15	10	55.60	0	0.00	55.70	10	6,166	0.16%
2019/10/14	1	55.70	0	0.00	55.80	1	6,180	0.02%
2019/10/09	4	55.28	7	55.19	55.20	-3	6,182	-0.05%
2019/10/08	2	58.65	0	0.00	58.10	2	6,080	0.03%
2019/10/07	1	58.60	1	59.20	58.70	0	6,174	0.00%
2019/10/04	2	58.35	23	59.09	58.20	-21	6,210	-0.34%
2019/10/03	27	57.67	6	57.52	57.50	21	6,118	0.34%
2019/10/02	30	57.80	40	58.40	58.50	-10	6,113	-0.16%
2019/09/27	2	57.25	0	0.00	57.80	2	6,240	0.03%
2019/09/26	15	58.80	0	0.00	59.40	15	6,322	0.24%
2019/09/25	1	59.50	2	59.95	59.60	-1	6,379	-0.02%
2019/09/24	46	60.44	0	0.00	59.20	46	6,395	0.72%
2019/09/23	10	61.65	3	61.23	61.30	7	6,301	0.11%
2019/09/20	22	62.65	20	63.67	60.80	2	6,224	0.03%
2019/09/19	27	59.99	106	59.86	61.60	-79	5,795	-1.36%	大賣/
2019/09/18	15	58.83	5	57.64	57.50	10	5,619	0.18%
2019/09/16	12	57.43	0.6	57.30	57.60	11.4	5,640	0.20%
2019/09/12	2	58.50	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	6	58.70	58.70	-6	5,630	-0.11%
2019/09/10	41	58.07	10	58.30	58.00	31	5,584	0.56%
2019/09/09	40	58.58	1	60.00	58.00	39	5,544	0.70%
2019/09/06	0	0.00	9	59.00	59.00	-9	5,454	-0.16%
2019/09/05	10	57.40	6	58.00	58.00	4	5,382	0.07%
2019/09/04	0	0.00	1	57.30	57.10	-1	5,354	-0.02%
2019/09/02	10	56.80	10	57.05	57.40	0	5,441	0.00%
2019/08/30	20	57.45	11	56.85	56.80	9	5,419	0.17%
2019/08/29	17	57.03	19	57.07	57.00	-2	5,340	-0.04%
2019/08/28	0	0.00	3	56.20	55.50	-3	5,235	-0.06%
2019/08/27	2	54.85	0	0.00	54.30	2	5,189	0.04%
2019/08/26	2	53.90	0	0.00	53.90	2	5,174	0.04%
2019/08/23	20	56.95	20	57.10	56.90	0	5,128	0.00%
2019/08/22	14	57.61	10	56.10	56.40	4	5,109	0.08%
2019/08/21	5	56.70	0	0.00	57.20	5	5,041	0.10%
2019/08/20	10	58.10	18	58.62	58.10	-8	4,947	-0.16%
2019/08/19	10	54.10	17	55.59	56.10	-7	4,697	-0.15%
2019/08/16	20	54.23	13	54.29	54.10	7	4,616	0.15%
2019/08/15	16	52.94	7	52.99	52.80	9	4,413	0.20%
2019/08/14	4	52.63	0	0.00	52.40	4	4,405	0.09%
2019/08/13	12	54.63	13	53.38	53.50	-1	4,355	-0.02%
2019/08/12	3	55.67	12	55.64	55.30	-9	4,337	-0.21%
2019/08/08	24	54.75	16	55.29	55.70	8	4,286	0.19%
2019/08/07	1	56.10	11	55.35	54.00	-10	4,232	-0.24%
2019/08/06	10	54.50	10	55.60	55.00	0	4,193	0.00%
2019/08/05	4	57.43	4	56.60	56.60	0	4,101	0.00%
2019/08/02	11	58.77	0	0.00	59.00	11	4,055	0.27%
2019/08/01	0	0.00	1	61.70	61.30	-1	4,025	-0.02%
2019/07/30	22	61.65	22	61.61	60.40	0	3,974	0.00%
2019/07/29	0	0.00	1	62.70	63.40	-1	3,861	-0.03%
2019/07/26	5	62.40	5	62.90	63.50	0	3,813	0.00%
2019/07/25	18	62.41	19	61.89	61.50	-1	3,734	-0.03%
2019/07/24	24	58.24	25	58.19	60.70	-1	3,387	-0.03%
2019/07/22	0	0.00	1	55.50	56.10	-1	3,287	-0.03%
2019/07/19	8	54.10	9	54.18	54.00	-1	3,404	-0.03%
2019/07/18	1	54.40	0	0.00	53.20	1	3,432	0.03%
2019/07/17	1	55.60	0	0.00	56.00	1	3,407	0.03%
2019/07/16	0	0.00	4	56.10	55.40	-4	3,466	-0.12%
2019/07/11	6	57.07	1	56.30	56.80	5	3,642	0.14%
2019/07/10	11	53.90	19	55.07	55.30	-8	3,519	-0.23%
2019/07/09	8	53.40	2	53.60	54.00	6	3,451	0.17%
2019/07/04	18	52.08	18	53.89	53.70	0	3,400	0.00%
2019/07/03	3	52.57	14.6	51.89	51.10	-11.6	3,368	-0.35%
2019/07/02	12	50.53	5	51.50	52.00	7	3,268	0.21%
2019/07/01	1	50.60	5	48.95	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	5	48.30	48.30	-5	3,202	-0.16%
2019/06/27	10	48.53	0	0.00	48.60	10	3,217	0.31%
2019/06/26	15	48.40	18	48.41	48.45	-3	3,205	-0.09%
2019/06/25	22	51.02	28	49.24	48.35	-6	3,182	-0.19%
2019/06/24	9	49.56	3	49.17	49.75	6	3,017	0.20%
2019/06/21	15	49.30	15	48.10	47.35	0	2,962	0.00%
2019/06/20	10	48.00	10	48.40	48.40	0	2,927	0.00%
2019/06/18	0	0.00	0.2	46.25	46.50	-0.2	2,944	-0.01%
2019/06/17	2	46.70	2	46.80	46.80	0	2,986	0.00%
2019/06/14	0	0.00	6	47.40	46.85	-6	3,038	-0.20%
2019/06/12	6	47.80	0	0.00	48.00	6	3,022	0.20%
2019/06/11	5	45.75	6	46.18	48.55	-1	3,006	-0.03%
2019/05/31	5	44.40	0	0.00	43.90	5	2,969	0.17%
2019/05/30	0	0.00	5	43.80	44.20	-5	2,979	-0.17%
2019/05/27	0	0.00	1	41.05	41.25	-1	3,089	-0.03%
2019/05/24	5	42.70	0	0.00	41.75	5	3,106	0.16%
2019/05/17	1	43.90	3	45.30	44.35	-2	3,633	-0.06%
2019/05/16	0	0.00	1	45.85	45.45	-1	3,627	-0.03%
2019/05/15	4	46.65	0	0.00	46.65	4	3,650	0.11%
2019/05/09	0	0.00	8	47.38	46.65	-8	3,687	-0.22%
2019/05/07	1	50.50	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	3	50.00	49.95	-3	3,669	-0.08%
2019/05/03	6	50.72	0	0.00	51.40	6	3,649	0.16%
2019/05/02	0	0.00	5	50.80	50.70	-5	3,654	-0.14%
2019/04/26	3	49.93	23	50.10	50.50	-20	3,621	-0.55%
2019/04/25	3	50.60	4	50.33	50.60	-1	3,583	-0.03%
2019/04/24	20	49.00	10	49.30	48.60	10	3,463	0.29%
2019/04/23	8	47.92	0	0.00	47.85	8	3,476	0.23%
2019/04/19	10	49.30	7	49.67	49.80	3	3,458	0.09%
2019/04/18	1	47.70	0	0.00	47.75	1	3,312	0.03%
2019/04/17	5	47.35	0	0.00	47.15	5	3,229	0.15%
2019/04/15	0	0.00	5	46.28	47.15	-5	3,240	-0.15%
2019/04/12	0	0.00	5	46.00	45.80	-5	3,260	-0.15%
2019/04/10	0	0.00	9	47.04	47.40	-9	3,284	-0.27%
2019/04/09	10	47.50	10	46.95	46.70	0	3,271	0.00%
2019/04/08	0	0.00	24	46.22	45.85	-24	3,231	-0.74%
2019/04/03	4	45.56	1	45.70	45.60	3	3,397	0.09%
2019/04/02	24	46.17	1	45.75	45.80	23	3,448	0.67%
2019/03/27	0	0.00	1	44.05	44.00	-1	3,437	-0.03%
2019/03/25	0	0.00	30	44.10	44.10	-30	3,434	-0.87%
2019/03/22	36	46.20	10	45.98	45.80	26	3,436	0.76%
2019/03/21	1	45.45	22	45.38	45.80	-21	3,419	-0.61%
2019/03/20	1	47.00	0	0.00	46.25	1	3,405	0.03%
2019/03/19	27	45.62	3	46.38	46.40	24	3,401	0.71%
2019/03/18	6	44.85	1	44.80	44.85	5	3,357	0.15%
2019/03/14	1	44.70	0	0.00	44.00	1	3,365	0.03%
2019/03/13	15	44.30	0	0.00	44.65	15	3,399	0.44%
2019/03/11	1	44.55	0	0.00	43.75	1	3,458	0.03%
2019/03/08	0	0.00	2	43.55	43.80	-2	3,525	-0.06%
2019/02/27	10	45.95	10	46.10	45.95	0	3,874	0.00%
2019/02/25	0	0.00	1	47.80	47.85	-1	3,907	-0.03%
2019/02/21	0	0.00	3	47.40	48.65	-3	4,044	-0.07%
2019/02/20	11	50.94	15	50.88	48.30	-4	4,041	-0.10%
2019/02/19	3	45.82	6	46.91	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	5	44.10	44.45	-5	3,564	-0.14%
2019/02/14	0	0.00	2	44.25	43.70	-2	3,512	-0.06%
2019/02/13	7	42.99	0	0.00	43.00	7	3,482	0.20%
2019/02/12	1	44.15	2	43.70	43.35	-1	3,456	-0.03%
2019/02/11	2	43.10	0	0.00	43.70	2	3,445	0.06%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/23	10	44.05	15	43.12	43.15	-5	3,634	-0.14%
2019/01/22	5	43.70	13	43.52	43.35	-8	3,669	-0.22%
2019/01/21	13	43.75	0	0.00	44.50	13	3,757	0.35%
2019/01/18	1	42.90	1	42.05	42.20	0	3,761	0.00%
2019/01/15	3	43.70	4	43.01	43.20	-1	3,927	-0.03%
2019/01/14	1	42.50	0	0.00	43.30	1	3,847	0.03%
2019/01/11	1	41.85	2	42.85	41.75	-1	3,839	-0.03%
2019/01/10	2	41.70	0	0.00	41.60	2	3,810	0.05%
2019/01/07	0	0.00	1	40.60	40.10	-1	3,844	-0.03%
2019/01/04	1	39.10	5	39.28	39.10	-4	3,894	-0.10%
2019/01/03	0	0.00	8	42.40	40.65	-8	3,914	-0.20%
2019/01/02	18	42.96	5	44.00	42.60	13	3,940	0.33%
2018/12/26	20	43.90	30	44.36	41.00	-10	4,045	-0.25%
2018/12/25	10	42.20	0	0.00	42.25	10	3,913	0.26%
2018/12/12	10	41.55	10	41.05	41.50	0	4,166	0.00%
2018/12/03	10	42.00	0	0.00	42.00	10	4,711	0.21%
2018/11/27	10	38.30	16	37.82	39.10	-6	5,358	-0.11%
2018/11/26	10	37.31	3	37.00	37.00	7	5,392	0.13%
2018/11/22	3	36.85	11	36.78	36.10	-8	5,414	-0.15%
2018/11/20	8	36.70	0	0.00	36.25	8	5,245	0.15%
2018/11/19	0	0.00	2	36.13	37.25	-2	5,169	-0.04%
2018/11/08	10	33.75	10	33.65	33.20	0	5,324	0.00%
2018/11/07	2	32.50	2	32.00	33.40	0	5,364	0.00%
2018/11/06	2	34.40	2	33.75	32.00	0	5,405	0.00%
2018/11/05	5	33.50	5	32.90	33.70	0	5,394	0.00%
2018/11/02	3	33.90	3	34.45	33.75	0	5,406	0.00%
2018/11/01	1	32.40	1	32.90	32.80	0	5,375	0.00%
2018/10/31	0	0.00	1	31.00	32.00	-1	5,331	-0.02%
2018/10/30	4	29.18	6	29.44	30.40	-2	5,274	-0.04%
2018/10/26	6	30.31	6	31.68	29.80	0	5,098	0.00%
2018/10/25	1	33.60	20	33.50	32.40	-19	5,023	-0.38%
2018/10/24	27	37.29	4	36.88	36.00	23	5,014	0.46%
2018/10/19	3	40.20	0	0.00	40.80	3	4,962	0.06%
2018/10/11	0	0.00	6	38.80	38.70	-6	4,972	-0.12%
2018/10/05	6	47.92	6	45.37	45.00	0	5,005	0.00%
2018/10/04	2	49.90	0	0.00	48.65	2	4,925	0.04%
2018/09/28	3	54.70	0	0.00	54.50	3	4,841	0.06%
2018/09/27	10	55.25	10	55.35	55.20	0	4,844	0.00%
2018/09/21	1	57.70	0	0.00	58.50	1	4,855	0.02%
2018/09/20	11	60.25	1	61.70	60.20	10	4,731	0.21%
2018/09/19	5	67.00	5	67.20	66.80	0	4,615	0.00%
2018/09/18	2	67.70	3	66.90	67.50	-1	4,608	-0.02%
2018/09/17	1	67.60	0	0.00	67.90	1	4,587	0.02%
2018/09/14	19	65.70	6	64.68	65.60	13	4,546	0.29%
2018/09/13	5	64.90	5	64.90	64.30	0	4,525	0.00%
2018/09/12	19	67.24	1	66.00	64.70	18	4,494	0.40%
2018/09/11	0	0.00	14	68.19	68.40	-14	4,384	-0.32%
2018/09/10	1	67.00	17	69.01	70.50	-16	4,312	-0.37%
2018/09/07	8	69.06	5	68.98	69.90	3	4,199	0.07%
2018/09/06	0	0.00	1	67.80	67.80	-1	3,989	-0.03%
2018/09/05	3	68.77	12	68.83	68.50	-9	3,943	-0.23%
2018/09/04	17	68.92	5	69.62	67.50	12	3,797	0.32%
2018/09/03	7	73.54	7	72.90	69.50	0	3,528	0.00%
2018/08/31	0	0.00	1	71.10	71.60	-1	3,104	-0.03%
2018/08/30	2	65.05	1	65.00	65.10	1	2,952	0.03%
2018/08/28	1	63.90	0	0.00	62.00	1	2,993	0.03%
2018/08/22	0	0.00	3	64.30	63.00	-3	2,979	-0.10%
2018/08/20	0	0.00	1	62.10	63.00	-1	2,982	-0.03%
2018/08/17	1	61.30	0	0.00	62.00	1	3,034	0.03%
2018/08/16	1	60.00	1	62.10	62.50	0	3,013	0.00%
2018/08/13	2	58.70	1	59.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	2	59.40	60.10	-2	2,842	-0.07%
2018/08/09	1	59.00	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	1	61.20	61.50	-1	2,780	-0.04%
2018/08/07	2	59.50	0	0.00	58.90	2	2,726	0.07%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/26	0	0.00	4	64.35	64.20	-4	2,901	-0.14%
2018/07/25	1	67.50	4	66.83	65.00	-3	3,045	-0.10%
2018/07/20	18	66.64	14	67.26	67.30	4	3,361	0.12%
2018/07/13	0	0.00	29	65.41	67.10	-29	3,460	-0.84%
2018/07/12	0	0.00	7	63.93	64.10	-7	3,410	-0.21%
2018/07/11	0	0.00	14	64.58	63.40	-14	3,414	-0.41%
2018/07/10	0	0.00	11	62.89	63.40	-11	3,429	-0.32%
2018/07/04	3	62.87	8	62.88	62.90	-5	3,656	-0.14%
2018/07/03	0	0.00	1	60.30	60.10	-1	3,597	-0.03%
2018/06/29	12	59.90	0	0.00	59.80	12	3,624	0.33%
2018/06/28	1	60.70	1	61.70	61.30	0	3,597	0.00%
2018/06/26	5	61.74	0	0.00	62.20	5	3,638	0.14%
2018/06/25	1	61.20	0	0.00	60.70	1	3,676	0.03%
2018/06/22	0	0.00	1	61.10	61.10	-1	3,733	-0.03%
2018/06/21	0	0.00	2	61.50	62.40	-2	3,779	-0.05%
2018/06/19	4	61.58	0	0.00	61.10	4	3,938	0.10%
2018/06/15	0	0.00	1	62.70	62.70	-1	4,054	-0.02%
2018/06/14	2	61.90	0	0.00	61.80	2	4,076	0.05%
2018/06/13	1	62.00	0	0.00	62.00	1	4,232	0.02%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	1	62.30	0	0.00	62.50	1	4,307	0.02%
2018/06/08	0	0.00	2	64.80	63.50	-2	4,410	-0.05%
2018/06/07	35	64.53	1	65.30	64.20	34	4,605	0.74%
2018/06/05	4	64.50	3	65.90	64.60	1	4,821	0.02%
2018/06/04	0	0.00	1	64.00	63.30	-1	4,947	-0.02%
2018/06/01	1	65.00	1	65.30	64.30	0	5,148	0.00%
2018/05/29	0	0.00	1	64.20	63.80	-1	6,348	-0.02%
2018/05/25	0	0.00	7	66.44	66.10	-7	6,506	-0.11%
2018/05/24	1	62.00	2	62.20	63.00	-1	6,547	-0.02%
2018/05/22	1	63.10	0	0.00	62.80	1	6,739	0.01%
2018/05/21	1	62.70	0	0.00	63.00	1	6,948	0.01%
2018/05/18	5	63.00	0	0.00	62.50	5	7,111	0.07%
2018/05/17	1	64.80	0	0.00	64.50	1	7,297	0.01%
2018/05/16	0	0.00	1	65.30	66.00	-1	7,551	-0.01%
2018/05/14	0	0.00	1	66.90	66.50	-1	7,920	-0.01%
2018/05/11	1	65.50	0	0.00	65.50	1	8,085	0.01%
2018/05/10	1	66.60	0	0.00	67.50	1	8,198	0.01%
2018/05/07	0	0.00	2	68.45	68.10	-2	8,877	-0.02%
2018/05/03	1	67.30	1	68.70	68.40	0	10,151	0.00%
2018/05/02	2	67.55	2	68.40	66.60	0	10,875	0.00%
2018/04/30	4	65.15	6	66.40	67.00	-2	11,082	-0.02%
2018/04/27	1	58.10	1	56.80	62.00	0	10,952	0.00%
2018/04/26	0	0.00	1	60.00	59.70	-1	10,891	-0.01%
2018/04/25	4	59.70	0	0.00	60.00	4	10,922	0.04%
2018/04/23	3	67.00	4	66.75	67.00	-1	10,954	-0.01%
2018/04/20	0	0.00	1	68.00	67.10	-1	11,109	-0.01%
2018/04/19	8	66.83	9	67.50	68.80	-1	11,216	-0.01%
2018/04/18	2	65.25	1	64.80	65.20	1	11,206	0.01%
2018/04/16	2	65.80	2	66.60	66.80	0	11,251	0.00%
2018/04/12	2	65.75	0	0.00	66.00	2	11,398	0.02%
2018/04/11	12	67.37	6	64.75	65.70	6	11,398	0.05%
2018/04/10	4	71.20	4	72.68	70.00	0	11,276	0.00%
2018/04/09	0	0.00	1	69.80	70.20	-1	11,241	-0.01%
2018/04/03	2	69.30	0	0.00	70.10	2	11,266	0.02%
2018/04/02	3	70.60	7	69.84	70.00	-4	11,248	-0.04%
2018/03/30	8	70.73	10	70.12	69.70	-2	11,285	-0.02%
2018/03/29	1	69.30	1	69.20	69.40	0	11,386	0.00%
2018/03/28	5	69.20	5	69.30	69.30	0	11,411	0.00%
2018/03/27	2	71.50	4	71.05	70.90	-2	11,389	-0.02%
2018/03/26	9	70.78	5	70.40	69.50	4	11,401	0.04%
2018/03/23	5	69.30	8	69.79	71.00	-3	11,432	-0.03%
2018/03/22	1	73.20	2	72.35	72.00	-1	11,569	-0.01%
2018/03/21	19	75.35	19	75.82	73.50	0	11,517	0.00%
2018/03/20	19	74.73	18	74.26	74.00	1	11,444	0.01%
2018/03/19	15	73.43	11	73.83	73.80	4	11,444	0.03%
2018/03/16	1	72.60	2	72.60	71.70	-1	11,405	-0.01%
2018/03/15	5	72.66	7	72.89	73.00	-2	11,464	-0.02%
2018/03/14	2	72.25	5	72.40	72.60	-3	11,486	-0.03%
2018/03/13	5	71.94	5	72.64	73.20	0	11,526	0.00%
2018/03/12	4	69.68	0	0.00	69.10	4	11,502	0.03%
2018/03/09	19	71.85	8	71.29	71.00	11	11,640	0.09%
2018/03/08	16	75.07	16	75.23	74.60	0	11,780	0.00%
2018/03/07	17	75.46	18	75.27	73.80	-1	11,676	-0.01%
2018/03/06	38	78.66	37	79.01	77.50	1	11,716	0.01%
2018/03/05	28	72.95	37	74.21	75.40	-9	11,460	-0.08%
2018/03/02	15	68.78	25	68.38	68.60	-10	11,349	-0.09%
2018/03/01	3	66.83	0	0.00	66.70	3	11,392	0.03%
2018/02/27	6	67.53	6	67.90	67.90	0	11,572	0.00%
2018/02/26	14	67.01	11	68.44	66.20	3	11,445	0.03%
2018/02/23	11	70.35	0	0.00	68.60	11	11,346	0.10%
2018/02/22	6	69.17	7.1	69.35	68.80	-1.1	11,322	-0.01%
2018/02/21	10	70.01	9	71.00	71.10	1	11,333	0.01%
2018/02/12	5	68.60	8	68.34	66.20	-3	11,211	-0.03%
2018/02/09	2	67.95	1	68.20	68.20	1	11,239	0.01%
2018/02/08	20	69.74	16	72.39	69.10	4	11,150	0.04%
2018/02/07	11	74.46	15	72.19	74.90	-4	10,986	-0.04%
2018/02/06	7	70.07	7	68.06	68.10	0	10,953	0.00%
2018/02/05	5	74.26	52	72.89	74.00	-47	10,852	-0.43%
2018/02/02	12	79.07	13	78.13	78.10	-1	10,763	-0.01%
2018/02/01	18	79.18	17	80.94	77.90	1	10,709	0.01%
2018/01/31	4.1	80.83	3	81.70	81.80	1.1	10,660	0.01%
2018/01/30	8	80.39	10	80.12	79.80	-2	10,623	-0.02%
2018/01/29	51	79.80	38	80.32	82.80	13	10,536	0.12%
2018/01/26	59	73.91	25.9	74.61	75.90	33.1	9,824	0.34%
2018/01/25	34	70.53	33	69.37	69.00	1	9,269	0.01%
2018/01/24	23	66.49	28	66.40	68.30	-5	8,504	-0.06%
2018/01/23	3	61.93	1	62.20	62.10	2	8,168	0.02%
2018/01/22	12	62.58	21	62.39	63.50	-9	8,143	-0.11%
2018/01/19	2	62.40	0	0.00	61.70	2	8,102	0.02%
2018/01/18	7	63.81	2	64.80	63.50	5	8,028	0.06%
2018/01/17	2	63.05	1	64.40	62.70	1	7,988	0.01%
2018/01/16	6	62.97	7	63.07	63.50	-1	7,915	-0.01%
2018/01/15	7	59.74	2	61.40	60.80	5	7,863	0.06%
2018/01/12	0	0.00	5	55.50	57.20	-5	7,865	-0.06%
2018/01/11	1	55.60	16	54.79	54.70	-15	7,853	-0.19%
2018/01/10	3	57.43	1	56.50	56.00	2	7,798	0.03%
2018/01/09	7	59.21	7	57.97	58.30	0	7,737	0.00%
2018/01/08	3	60.23	3	59.93	60.00	0	7,653	0.00%
2018/01/05	0	0.00	2	58.85	58.50	-2	7,547	-0.03%
2018/01/02	1	55.20	1	56.40	57.30	0	7,443	0.00%