智原 (3035)-元大-苑裡券商分點個股進出

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
281.0
漲跌
▼4.0
漲幅
-1.40%
成交量
7,345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(已收盤)

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

智原 (3035)籌碼相關－元大-苑裡券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-苑裡券商分點個股進出
元大-苑裡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
2024/05/06	2	289.00	0	0.00	285.00	2	9,809	0.02%
2024/05/03	0.2	289.77	0	0.00	289.00	0.2	9,974	0.00%
2024/05/02	3.1	290.55	2.1	291.55	288.50	1	10,181	0.01%
2024/04/30	5	295.20	1	294.00	294.00	4	10,399	0.04%
2024/04/29	7	298.71	17	299.91	297.50	-10	10,499	-0.10%
2024/04/26	18.1	293.84	11.1	294.28	295.50	7	10,648	0.07%
2024/04/25	8.3	284.35	7.1	284.94	279.00	1.2	10,729	0.01%
2024/04/24	11.1	296.09	1	294.50	294.50	10.1	10,820	0.09%
2024/04/23	1	294.00	2	289.00	295.00	-1	11,021	-0.01%
2024/04/22	9.3	296.60	4	303.00	290.00	5.3	11,541	0.05%
2024/04/19	4.6	308.79	4	311.75	306.00	0.6	11,660	0.01%
2024/04/18	0	323.00	2	321.50	322.00	-2	12,058	-0.02%
2024/04/17	6	316.34	3	315.00	314.00	3	12,758	0.02%
2024/04/16	1.1	315.50	1.1	315.14	313.00	0	12,920	0.00%
2024/04/15	1.1	313.23	1	313.50	312.50	0.1	13,093	0.00%
2024/04/12	1.1	321.22	5	320.00	323.00	-3.9	13,337	-0.03%
2024/04/11	0.4	321.63	3	325.00	318.50	-2.6	13,637	-0.02%
2024/04/10	1	330.00	1	332.00	329.00	0	13,758	0.00%
2024/04/09	5.2	333.68	7.1	330.31	329.00	-1.9	14,098	-0.01%
2024/04/08	2.1	341.85	2.1	338.76	338.00	0.1	14,140	0.00%
2024/04/03	0.3	342.08	1.2	342.63	345.00	-0.9	14,171	-0.01%
2024/04/02	0.1	349.74	0.4	349.89	347.50	-0.3	14,312	0.00%
2024/04/01	3.1	348.76	4	351.88	349.00	-0.9	14,392	-0.01%
2024/03/29	1.1	341.37	5.1	344.11	344.00	-4	14,472	-0.03%
2024/03/28	5.5	339.05	5	339.20	334.50	0.5	14,504	0.00%
2024/03/27	0	340.50	0	340.50	338.00	0	14,643	0.00%
2024/03/26	1	349.00	2	345.75	339.50	-1	14,942	-0.01%
2024/03/25	12	357.54	7.1	353.10	349.00	4.9	15,108	0.03%
2024/03/22	3	350.83	3.1	352.17	351.50	-0.1	15,234	0.00%
2024/03/21	3.1	349.49	2.1	353.17	345.50	1	15,435	0.01%
2024/03/20	1	350.03	2	352.25	347.50	-1	15,647	-0.01%
2024/03/19	4.2	352.67	2	350.00	350.00	2.2	15,930	0.01%
2024/03/18	3.1	353.97	2	357.75	359.00	1.1	16,292	0.01%
2024/03/15	8.2	359.48	6.4	354.02	354.50	1.8	16,844	0.01%
2024/03/14	5.4	361.18	9.1	361.87	362.00	-3.7	16,946	-0.02%
2024/03/13	6.5	350.19	4	349.50	345.00	2.5	17,056	0.01%
2024/03/12	1	367.46	0	0.00	361.50	1	17,194	0.01%
2024/03/11	2.1	368.56	0.1	375.00	363.00	2	17,407	0.01%
2024/03/08	4.1	376.68	7.3	367.25	362.50	-3.3	17,626	-0.02%
2024/03/07	4.4	382.81	1	395.00	375.00	3.4	17,877	0.02%
2024/03/06	10.3	387.60	0	387.50	392.00	10.3	18,100	0.06%
2024/03/05	8.1	405.54	3	401.33	401.00	5.1	18,356	0.03%
2024/03/04	4.2	408.38	4.1	407.02	403.00	0.1	18,934	0.00%
2024/03/01	9.1	397.79	9.1	399.01	398.50	-0.1	19,232	0.00%
2024/02/29	3.1	384.54	1	392.00	387.00	2.1	19,198	0.01%
2024/02/27	5	383.01	5	384.80	382.00	0	19,253	0.00%
2024/02/26	1.3	380.75	0.2	381.00	380.00	1.1	19,419	0.01%
2024/02/23	4.1	387.76	4.1	388.29	386.00	0.1	19,620	0.00%
2024/02/22	13.3	387.16	5.2	384.19	382.00	8.1	19,604	0.04%
2024/02/21	13.9	385.52	1.1	394.35	380.00	12.7	19,883	0.06%
2024/02/20	12.7	407.78	1	401.50	400.00	11.7	19,888	0.06%
2024/02/19	10.3	428.52	0	417.00	415.00	10.3	19,708	0.05%
2024/02/16	12.4	448.58	0	452.00	441.50	12.4	19,710	0.06%
2024/02/15	7.2	443.78	5.6	447.72	455.00	1.5	19,626	0.01%
2024/02/05	2.2	423.72	1.1	418.21	418.00	1.1	19,452	0.01%
2024/02/02	4	422.75	4.1	424.71	421.00	-0.1	19,498	0.00%
2024/02/01	2.1	418.59	0	412.00	411.00	2	19,353	0.01%
2024/01/31	5.2	419.92	3	423.83	416.50	2.2	19,344	0.01%
2024/01/30	2	423.75	2.1	427.51	430.00	-0.1	19,350	0.00%
2024/01/29	1.2	418.35	1	420.00	420.50	0.2	19,371	0.00%
2024/01/26	7.2	426.02	5.1	428.94	422.00	2.1	19,472	0.01%
2024/01/25	2.1	432.84	3.1	439.56	439.50	-1	19,553	-0.01%
2024/01/24	8.2	428.03	6.4	429.45	429.00	1.8	19,605	0.01%
2024/01/23	0.4	440.15	1.6	441.68	437.00	-1.3	19,739	-0.01%
2024/01/22	4.1	443.26	9.1	442.83	448.00	-5.1	19,787	-0.03%
2024/01/19	8.2	434.65	8.2	436.07	430.00	0	19,771	0.00%
2024/01/18	7.2	422.05	5.4	422.27	423.50	1.8	19,624	0.01%
2024/01/17	6.1	433.55	4	431.76	428.00	2	19,804	0.01%
2024/01/16	10	428.45	15.3	429.13	429.50	-5.3	19,718	-0.03%
2024/01/15	9.2	420.81	7	419.06	411.50	2.2	19,409	0.01%
2024/01/12	10.2	424.03	11.2	424.48	421.50	-1	19,403	-0.01%
2024/01/11	7	398.05	17.3	407.60	422.50	-10.3	19,203	-0.05%
2024/01/10	3	380.67	5.1	383.73	387.00	-2.1	18,815	-0.01%
2024/01/09	19	384.13	17.2	377.39	375.50	1.8	19,198	0.01%
2024/01/08	8.1	385.22	6.4	382.11	377.00	1.6	19,208	0.01%
2024/01/05	6.3	377.61	10.3	380.66	384.00	-4	19,186	-0.02%
2024/01/04	2.1	370.12	1	371.00	372.00	1.1	19,117	0.01%
2024/01/03	2.1	361.91	8.6	368.32	373.00	-6.5	19,381	-0.03%
2024/01/02	0.1	352.02	0	0.00	360.00	0.1	19,188	0.00%
2023/12/29	1	352.50	1.1	355.80	357.00	-0.1	19,396	0.00%
2023/12/28	2.6	356.98	2.1	352.36	354.50	0.5	19,425	0.00%
2023/12/27	2.1	362.40	2.1	362.51	362.50	0.1	19,385	0.00%
2023/12/26	2.1	361.99	3.2	362.13	361.00	-1.1	19,483	-0.01%
2023/12/25	1	358.50	1	357.00	357.00	0	19,539	0.00%
2023/12/22	4	355.13	3.2	358.27	358.00	0.8	19,741	0.00%
2023/12/21	8.4	351.79	6	353.58	350.50	2.4	19,791	0.01%
2023/12/20	4	370.37	3	368.00	365.50	1	19,736	0.01%
2023/12/19	4.2	370.10	3.4	367.67	373.50	0.8	19,880	0.00%
2023/12/18	6	369.08	7.2	369.08	367.00	-1.2	20,079	-0.01%
2023/12/15	5.5	366.50	4.2	370.66	361.00	1.3	20,106	0.01%
2023/12/14	4.4	369.05	6.2	373.02	369.00	-1.8	20,167	-0.01%
2023/12/13	18.4	372.18	12.2	373.21	368.00	6.3	20,049	0.03%
2023/12/12	14.1	374.64	18.6	379.53	382.50	-4.5	20,136	-0.02%
2023/12/11	3	364.83	3	368.50	361.50	0	19,961	0.00%
2023/12/08	2.1	363.95	2.3	366.98	370.00	-0.2	20,159	0.00%
2023/12/07	7.3	361.07	8.1	359.73	357.50	-0.8	20,283	0.00%
2023/12/06	3.2	368.08	2.1	361.68	361.50	1.1	20,444	0.01%
2023/12/05	5.1	369.30	3.1	369.03	363.50	2	20,557	0.01%
2023/12/04	9.8	381.32	8	383.69	380.00	1.8	20,635	0.01%
2023/12/01	9	380.51	9.1	388.74	391.00	0	20,733	0.00%
2023/11/30	21.1	381.55	22.1	384.07	385.50	-1	20,695	0.00%
2023/11/29	26	368.46	28.2	377.72	380.00	-2.2	20,458	-0.01%
2023/11/28	3.1	355.55	15.5	352.95	361.00	-12.4	20,092	-0.06%
2023/11/27	8.2	334.76	3	331.00	331.00	5.2	19,840	0.03%
2023/11/24	2	337.50	4	342.75	344.00	-2	20,119	-0.01%
2023/11/23	5.3	337.33	4	337.00	336.00	1.3	20,142	0.01%
2023/11/22	22	347.45	22.1	348.02	346.00	-0.1	20,082	0.00%
2023/11/21	9.4	345.51	5	342.90	342.50	4.4	20,170	0.02%
2023/11/20	62.7	354.79	61	346.74	345.00	1.7	20,428	0.01%
2023/11/17	4	332.13	23.9	342.29	351.00	-19.9	20,281	-0.10%
2023/11/16	1.5	319.64	1	319.50	319.50	0.5	20,030	0.00%
2023/11/15	8.1	333.90	3	322.33	320.50	5.1	20,265	0.03%
2023/11/14	3	333.83	1.2	331.99	331.00	1.8	20,648	0.01%
2023/11/13	5	334.10	5.1	334.00	334.00	-0.1	21,080	0.00%
2023/11/10	7.5	327.14	5	327.00	323.50	2.5	21,400	0.01%
2023/11/09	3	330.67	0	0.00	333.50	3	21,561	0.01%
2023/11/08	3	329.50	7	332.71	335.50	-4	21,750	-0.02%
2023/11/07	2	326.00	0.1	328.00	328.50	2	21,883	0.01%
2023/11/06	1	330.50	3	331.50	332.00	-2	21,808	-0.01%
2023/11/03	2	325.00	2	325.75	322.00	0	21,652	0.00%
2023/11/02	1	320.50	7	319.94	324.00	-6	21,438	-0.03%
2023/11/01	8.1	303.99	7	305.00	302.50	1.1	21,213	0.01%
2023/10/31	8.1	316.15	5	310.90	302.00	3.1	21,011	0.01%
2023/10/30	5	316.90	11.2	320.00	326.00	-6.2	20,706	-0.03%
2023/10/27	5	313.90	2	312.50	308.50	3	20,545	0.01%
2023/10/26	16.1	318.90	13	320.54	318.00	3.1	20,428	0.02%
2023/10/25	7	331.00	9.1	328.90	325.00	-2	20,272	-0.01%
2023/10/24	4.4	335.36	3.1	338.03	339.50	1.3	20,005	0.01%
2023/10/23	6	335.00	6.1	338.16	338.50	-0.1	19,784	0.00%
2023/10/20	10	333.61	9	335.67	334.50	1	19,531	0.01%
2023/10/19	10.4	344.36	5.4	342.48	343.00	5.1	19,944	0.03%
2023/10/18	4.1	351.76	4	350.88	351.00	0.1	20,269	0.00%
2023/10/17	8	356.68	9.2	359.54	352.50	-1.2	20,249	-0.01%
2023/10/16	5	344.90	6.7	346.87	350.00	-1.7	20,262	-0.01%
2023/10/13	11.1	338.08	10	339.09	343.00	1	20,547	0.01%
2023/10/12	4.1	338.64	4.9	340.90	345.00	-0.9	20,918	0.00%
2023/10/11	5.2	337.73	11.2	335.87	331.00	-5.9	21,100	-0.03%
2023/10/06	7	321.72	7	322.21	323.00	0	21,221	0.00%
2023/10/05	2	313.00	12.4	314.85	321.00	-10.3	21,269	-0.05%
2023/10/04	2.1	301.52	0.2	301.03	303.00	1.9	21,347	0.01%
2023/10/03	5.3	308.77	1	303.50	304.00	4.3	21,588	0.02%
2023/10/02	1.3	311.23	3.3	315.62	312.50	-2	21,981	-0.01%
2023/09/28	9	310.50	8.1	311.00	306.00	0.9	22,153	0.00%
2023/09/27	10.3	300.11	9.1	302.31	306.00	1.2	22,691	0.01%
2023/09/26	12.5	308.89	11	307.05	303.00	1.5	22,997	0.01%
2023/09/25	5.2	310.27	5.2	309.94	309.50	0	23,198	0.00%
2023/09/22	2	300.50	2.1	304.38	304.50	-0.1	23,162	0.00%
2023/09/21	3.4	301.14	2.1	302.45	298.00	1.3	23,315	0.01%
2023/09/20	4.3	320.09	11	314.86	315.50	-6.7	23,080	-0.03%
2023/09/19	12.5	333.13	6.1	333.65	322.50	6.5	23,122	0.03%
2023/09/18	13.1	341.81	14.1	343.18	344.50	-1	23,117	0.00%
2023/09/15	10.5	350.75	11.1	344.98	338.00	-0.6	23,086	0.00%
2023/09/14	16.1	353.01	16.5	356.39	356.50	-0.4	22,723	0.00%
2023/09/13	8.1	338.34	10	341.95	348.00	-1.9	22,482	-0.01%
2023/09/12	8.1	336.29	9	338.11	325.50	-0.9	22,316	0.00%
2023/09/11	4.1	349.81	4	348.13	346.50	0.1	22,193	0.00%
2023/09/08	20.2	361.17	18	360.56	360.00	2.2	21,987	0.01%
2023/09/07	14.2	368.44	15.2	364.88	369.50	-1	21,976	0.00%
2023/09/06	10.1	361.34	9.2	361.55	367.00	0.9	21,685	0.00%
2023/09/05	3.2	354.88	5.3	352.52	357.00	-2.1	21,301	-0.01%
2023/09/04	5	341.80	4	343.88	345.00	1	21,044	0.00%
2023/09/01	15.5	352.64	14	348.10	335.00	1.4	20,849	0.01%
2023/08/31	2	346.50	2	344.75	345.00	0	20,501	0.00%
2023/08/30	2	348.95	7.4	348.56	342.00	-5.4	20,321	-0.03%
2023/08/29	3.4	337.81	4.1	338.87	335.50	-0.7	19,928	0.00%
2023/08/28	5	331.80	6	333.67	335.00	-1	19,742	-0.01%
2023/08/25	11	339.77	5	340.10	334.00	6	19,539	0.03%
2023/08/24	13.1	343.59	14	339.71	333.00	-0.9	19,248	0.00%
2023/08/23	7	335.43	6	338.59	340.50	1	19,019	0.01%
2023/08/22	4	345.00	5	345.40	341.00	-1	18,776	-0.01%
2023/08/21	11	338.82	11.1	339.43	335.50	-0.1	18,741	0.00%
2023/08/18	28.3	355.53	13	348.84	328.00	15.2	18,462	0.08%
2023/08/17	20	357.08	30	355.48	357.00	-10	17,899	-0.06%
2023/08/16	59	336.20	48	335.02	341.00	11	17,419	0.06%
2023/08/15	4	326.61	4.8	328.67	334.00	-0.8	17,012	0.00%
2023/08/14	9	301.28	8	301.94	304.00	1	16,725	0.01%
2023/08/11	8	296.25	5	295.60	293.50	3	16,465	0.02%
2023/08/10	1.2	281.90	0.1	283.00	280.00	1.1	16,235	0.01%
2023/08/09	1.1	300.32	1	299.50	301.00	0.1	16,253	0.00%
2023/08/08	1	288.56	1	292.00	295.50	0	16,287	0.00%
2023/08/07	1.1	302.84	1	303.00	307.50	0.1	16,315	0.00%
2023/08/04	0	0.00	0	270.50	281.50	0	16,299	0.00%
2023/08/02	3.2	283.48	0.1	304.96	281.00	3.1	16,296	0.02%
2023/08/01	2	312.68	0	313.00	312.00	2	16,305	0.01%
2023/07/31	1.3	312.92	0	333.50	326.00	1.3	16,364	0.01%
2023/07/28	2.1	317.61	0	317.50	319.50	2.1	16,321	0.01%
2023/07/27	2	322.50	6	330.03	331.00	-4	16,358	-0.02%
2023/07/26	2.2	340.85	0	0.00	340.00	2.2	16,321	0.01%
2023/07/25	3.1	386.15	5.1	385.57	377.50	-2.1	16,440	-0.01%
2023/07/24	46.2	385.75	31.1	385.02	377.50	15.1	16,601	0.09%
2023/07/21	17	358.47	34.4	361.88	379.50	-17.4	16,376	-0.11%
2023/07/20	21	338.45	11.1	335.88	345.00	9.9	15,962	0.06%
2023/07/19	23.1	331.38	44.1	332.76	329.00	-21	15,782	-0.13%
2023/07/18	22.2	320.20	15.3	316.94	314.00	6.9	15,305	0.05%
2023/07/17	18.4	314.10	20.2	315.69	319.00	-1.9	14,809	-0.01%
2023/07/14	15.1	281.71	43.2	287.48	295.00	-28.1	14,264	-0.20%
2023/07/13	36.1	278.92	21	275.29	268.50	15.1	13,808	0.11%
2023/07/12	11	261.68	4	260.25	260.50	7	13,253	0.05%
2023/07/11	15	262.67	21.1	263.94	262.00	-6.1	13,097	-0.05%
2023/07/10	6.1	252.88	7	251.00	253.50	-0.9	12,812	-0.01%
2023/07/07	8	245.50	7	244.29	244.50	1	12,591	0.01%
2023/07/06	11	256.27	6.1	256.02	253.50	5	12,163	0.04%
2023/07/05	19.1	257.03	29.1	256.00	255.50	-10.1	11,910	-0.08%
2023/07/04	7	235.36	10.3	247.04	250.50	-3.3	11,417	-0.03%
2023/07/03	6.3	225.32	7.7	222.72	228.00	-1.5	11,054	-0.01%
2023/06/30	4.3	212.11	5	210.80	211.00	-0.8	10,835	-0.01%
2023/06/29	7	209.64	18	210.86	210.00	-11	10,851	-0.10%
2023/06/28	1	204.50	6	200.50	201.00	-5	10,717	-0.05%
2023/06/27	2	202.75	2	201.75	198.00	0	11,051	0.00%
2023/06/26	10	202.25	9	203.78	202.00	1	11,102	0.01%
2023/06/21	2	194.25	8	196.75	199.00	-6	11,496	-0.05%
2023/06/20	0	0.00	4	198.75	196.00	-4	11,548	-0.03%
2023/06/19	2	195.75	4.6	196.40	196.50	-2.6	11,706	-0.02%
2023/06/16	12	192.46	6.2	193.91	193.00	5.8	11,603	0.05%
2023/06/15	14.2	190.70	25	190.26	190.00	-10.8	11,553	-0.09%
2023/06/14	9.5	186.78	6	188.92	186.00	3.5	11,600	0.03%
2023/06/13	7.3	188.01	15.2	185.61	187.50	-7.9	11,641	-0.07%
2023/06/12	5	175.10	2.5	175.90	174.50	2.5	11,506	0.02%
2023/06/09	4.4	172.79	3	173.17	173.50	1.4	11,537	0.01%
2023/06/07	1	170.50	1	171.50	172.00	0	11,779	0.00%
2023/06/06	0	171.00	0	0.00	170.50	0	12,282	0.00%
2023/06/02	1	173.50	3.3	173.55	172.00	-2.3	12,416	-0.02%
2023/06/01	5	172.50	1	170.50	173.00	4	12,476	0.03%
2023/05/31	5	172.00	0.1	172.00	171.50	4.9	12,750	0.04%
2023/05/30	3	171.33	2	170.00	172.50	1	12,802	0.01%
2023/05/29	0	0.00	9.6	173.92	173.50	-9.6	12,820	-0.07%
2023/05/26	10	171.00	8.6	170.43	168.50	1.5	12,907	0.01%
2023/05/25	13.1	172.43	8	172.88	170.50	5.1	13,281	0.04%
2023/05/24	4	168.25	1	166.50	167.00	3	13,602	0.02%
2023/05/23	1	172.00	0	0.00	171.00	1	13,714	0.01%
2023/05/22	0	0.00	1	168.50	168.50	-1	13,833	-0.01%
2023/05/19	9	171.94	4.4	170.43	172.00	4.6	13,863	0.03%
2023/05/18	0	0.00	1	169.00	167.50	-1	13,979	-0.01%
2023/05/17	1.2	165.43	0.1	165.50	166.50	1.1	14,073	0.01%
2023/05/15	1.1	163.05	0	0.00	164.50	1.1	14,162	0.01%
2023/05/11	0.4	169.99	0	0.00	164.50	0.4	14,585	0.00%
2023/05/10	1	168.00	3	169.00	169.50	-2	15,086	-0.01%
2023/05/09	3	167.50	3.3	166.79	168.00	-0.3	15,223	0.00%
2023/05/08	3	170.67	1.2	171.04	168.50	1.8	15,458	0.01%
2023/05/05	4.1	168.15	9	170.06	170.00	-5	16,178	-0.03%
2023/05/04	2	168.00	3.2	166.60	169.00	-1.2	16,439	-0.01%
2023/05/03	3.6	166.98	9	167.67	166.00	-5.4	16,616	-0.03%
2023/05/02	2.1	166.53	2.1	167.64	170.00	0	16,586	0.00%
2023/04/28	2.6	163.41	1.5	164.00	164.00	1.1	16,619	0.01%
2023/04/27	4.3	161.21	3.1	161.26	160.00	1.2	16,470	0.01%
2023/04/26	24	160.13	3	158.67	158.50	21	16,309	0.13%
2023/04/25	4.2	171.02	1	169.50	171.00	3.2	15,999	0.02%
2023/04/24	1.3	177.26	1	181.50	177.00	0.3	15,830	0.00%
2023/04/21	4.1	187.23	3.1	186.29	184.50	1	15,754	0.01%
2023/04/20	0	0.00	0.3	187.00	191.00	-0.3	15,770	0.00%
2023/04/19	1.2	188.99	13.6	188.79	188.50	-12.4	15,884	-0.08%
2023/04/18	0.1	194.34	0.1	194.44	191.50	0	15,912	0.00%
2023/04/17	0	0.00	3	193.67	194.50	-3	15,967	-0.02%
2023/04/14	1.1	194.48	2.1	194.48	194.50	-1	16,057	-0.01%
2023/04/13	2.1	192.82	1	193.00	192.00	1.1	16,143	0.01%
2023/04/12	3.3	195.11	1.1	195.90	196.50	2.3	16,172	0.01%
2023/04/11	2	198.75	2.1	197.27	197.50	-0.1	16,198	0.00%
2023/04/10	4.9	201.77	0	0.00	199.50	4.9	16,385	0.03%
2023/04/07	4.6	201.64	3	200.83	200.00	1.6	16,361	0.01%
2023/04/06	2.1	195.12	1.3	200.41	201.00	0.9	16,255	0.01%
2023/03/31	2.2	193.61	2	193.50	196.50	0.2	16,126	0.00%
2023/03/30	5.1	191.49	1	191.00	193.00	4.1	16,015	0.03%
2023/03/29	4.3	191.78	1	196.00	189.00	3.3	15,899	0.02%
2023/03/28	6.6	201.80	1.6	202.56	195.50	5.1	15,737	0.03%
2023/03/27	4	212.63	4	210.13	209.00	0	15,297	0.00%
2023/03/24	15.1	210.20	31	212.56	215.50	-15.9	15,057	-0.11%
2023/03/23	6	199.58	4	200.50	198.50	2	14,498	0.01%
2023/03/22	3.2	199.94	10	198.40	200.50	-6.8	14,533	-0.05%
2023/03/21	1	195.50	0	0.00	192.00	1	14,315	0.01%
2023/03/20	6	194.75	7.2	194.50	191.00	-1.2	14,384	-0.01%
2023/03/17	12.5	193.46	3	193.33	194.50	9.5	14,410	0.07%
2023/03/16	2	189.50	2	187.00	188.00	0	14,186	0.00%
2023/03/15	1	192.00	3	193.17	190.50	-2	14,175	-0.01%
2023/03/14	2	186.50	2	186.50	187.50	0	14,093	0.00%
2023/03/13	4	188.00	0	0.00	186.50	4	14,174	0.03%
2023/03/10	0	0.00	2	190.49	187.00	-2	14,176	-0.01%
2023/03/09	39	197.73	46	196.36	194.00	-7	14,405	-0.05%
2023/03/08	1	189.50	0	0.00	191.00	1	13,983	0.01%
2023/03/07	4.1	187.51	0	0.00	187.50	4.1	13,967	0.03%
2023/03/06	2	193.00	1	190.50	189.50	1	13,998	0.01%
2023/03/03	4	191.50	7.1	189.39	188.50	-3.1	14,115	-0.02%
2023/03/02	1	187.00	1	186.50	186.00	0	14,220	0.00%
2023/03/01	0.2	185.00	0	186.50	186.00	0.2	14,266	0.00%
2023/02/24	10	189.30	10.1	189.14	185.50	-0.1	14,319	0.00%
2023/02/23	8.1	187.35	12.1	188.31	188.50	-4	14,153	-0.03%
2023/02/22	10.5	184.98	1	181.00	181.00	9.5	14,009	0.07%
2023/02/21	1	194.50	2.4	198.54	200.50	-1.4	13,748	-0.01%
2023/02/20	8	197.50	3	197.83	195.00	5	13,831	0.04%
2023/02/17	4	196.75	3	197.00	196.50	1	14,067	0.01%
2023/02/16	4	195.00	6	197.67	200.50	-2	14,445	-0.01%
2023/02/15	1	193.50	3	191.33	193.00	-2	14,704	-0.01%
2023/02/14	4.1	195.22	5	193.20	192.00	-1	14,749	-0.01%
2023/02/13	2	194.25	2	192.25	193.50	0	15,074	0.00%
2023/02/10	4.1	196.23	18	193.92	193.50	-13.9	15,370	-0.09%
2023/02/09	12.1	200.83	12.1	199.29	198.50	0	15,653	0.00%
2023/02/08	20	200.65	9	200.39	199.00	11	15,573	0.07%
2023/02/07	20	190.88	1	190.00	191.50	19	15,221	0.12%
2023/02/06	7.1	192.05	4	189.25	190.00	3.1	15,323	0.02%
2023/02/03	9	189.06	20.4	194.64	194.50	-11.4	15,369	-0.07%
2023/02/02	2	179.00	4	181.50	184.00	-2	14,907	-0.01%
2023/02/01	6	172.08	8	173.31	175.50	-2	15,396	-0.01%
2023/01/31	7	167.86	6	169.33	169.50	1	15,627	0.01%
2023/01/30	1	165.00	5	167.90	168.50	-4	16,331	-0.02%
2023/01/17	1.1	159.47	1.5	159.33	160.00	-0.4	17,101	0.00%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	5	159.20	6	158.75	157.50	-1	17,880	-0.01%
2023/01/12	2	160.50	1	159.50	160.00	1	18,323	0.01%
2023/01/11	4	158.00	4	160.63	161.00	0	18,752	0.00%
2023/01/10	4	158.88	0	158.50	160.00	4	19,182	0.02%
2023/01/09	1	157.50	2	158.46	158.50	-1	19,639	-0.01%
2023/01/06	0	151.00	3	149.83	151.00	-3	19,950	-0.02%
2023/01/05	1	147.00	0	0.00	147.00	1	20,375	0.00%
2023/01/04	1	147.50	2	147.50	149.00	-1	20,876	0.00%
2023/01/03	2	144.98	3.4	145.69	147.00	-1.4	21,203	-0.01%
2022/12/30	1.4	147.14	5.4	149.11	142.50	-4	21,448	-0.02%
2022/12/29	2	144.75	10	144.55	145.50	-8	21,795	-0.04%
2022/12/28	15.4	147.70	4.1	149.68	145.00	11.3	22,145	0.05%
2022/12/27	4	154.25	2	155.25	156.50	2	22,266	0.01%
2022/12/26	8.1	154.94	6	152.00	152.00	2.1	22,770	0.01%
2022/12/23	4	154.00	4	155.75	159.00	0	23,323	0.00%
2022/12/22	0	0.00	0	161.50	158.00	0	23,747	0.00%
2022/12/21	0	0.00	2	159.75	157.50	-2	24,226	-0.01%
2022/12/20	14	161.14	13	157.54	156.00	1	24,661	0.00%
2022/12/19	3	162.50	3	164.83	165.00	0	25,021	0.00%
2022/12/16	11	165.86	7	165.64	165.00	4	25,528	0.02%
2022/12/15	13	171.15	11	172.41	171.50	2	25,759	0.01%
2022/12/14	5	170.90	7	171.79	173.00	-2	25,800	-0.01%
2022/12/13	2	165.25	2	165.00	164.00	0	25,794	0.00%
2022/12/12	8	164.06	6	164.08	164.00	2	25,943	0.01%
2022/12/09	4	167.50	8	170.56	168.50	-4	26,462	-0.02%
2022/12/08	12	169.71	7	168.57	167.00	5	26,667	0.02%
2022/12/07	4	173.62	6	173.25	170.00	-2	26,854	-0.01%
2022/12/06	0	178.00	1	175.50	175.50	-1	26,928	0.00%
2022/12/05	4	180.00	5	179.00	178.00	-1	27,113	0.00%
2022/12/02	6	176.83	7	177.14	176.50	-1	27,347	0.00%
2022/12/01	4	178.13	13	176.85	175.50	-9	27,536	-0.03%
2022/11/30	1	169.00	3	168.33	168.50	-2	27,497	-0.01%
2022/11/29	9	166.72	2	165.25	165.50	7	27,732	0.03%
2022/11/28	5	166.60	4	168.00	168.50	1	28,144	0.00%
2022/11/25	13	169.92	4	168.38	167.50	9	28,344	0.03%
2022/11/24	35	171.34	43.2	171.90	172.00	-8.2	28,350	-0.03%
2022/11/23	1	165.50	0	0.00	163.50	1	28,343	0.00%
2022/11/22	0	0.00	3	162.33	166.50	-3	28,707	-0.01%
2022/11/21	3	166.33	13	167.31	164.00	-10	29,182	-0.03%
2022/11/18	5	170.00	14	166.43	166.00	-9	29,702	-0.03%
2022/11/17	1	170.50	13	167.04	170.50	-12	29,817	-0.04%
2022/11/16	7	166.79	5	165.90	167.00	2	30,017	0.01%
2022/11/15	14	164.96	11	165.86	167.00	3	30,214	0.01%
2022/11/14	8	160.19	11	162.73	163.50	-3	30,634	-0.01%
2022/11/11	18	160.78	14	158.32	156.50	4	31,097	0.01%
2022/11/10	2	151.00	3	149.83	150.50	-1	30,971	0.00%
2022/11/09	21	151.60	23	151.02	150.50	-2	31,293	-0.01%
2022/11/08	45	152.27	51	149.60	147.00	-6	31,812	-0.02%
2022/11/07	18.1	148.66	12	149.38	149.00	6.1	32,171	0.02%
2022/11/04	9	142.61	7	142.00	142.50	2	31,967	0.01%
2022/11/03	1	144.50	5	144.50	144.00	-4	31,985	-0.01%
2022/11/02	9	146.06	7	146.64	145.50	2	32,066	0.01%
2022/11/01	10	144.25	9	144.67	146.50	1	32,164	0.00%
2022/10/31	7	143.00	2	142.50	142.00	5	32,256	0.02%
2022/10/28	26	141.73	20	143.55	139.50	6	32,356	0.02%
2022/10/27	15	136.60	10	137.10	138.00	5	31,865	0.02%
2022/10/26	57	136.48	54	134.04	133.50	3	31,835	0.01%
2022/10/25	22	135.27	17.1	135.85	139.50	5	31,506	0.02%
2022/10/24	3	134.33	8	133.31	134.50	-5	31,060	-0.02%
2022/10/21	5	124.10	2	123.75	122.50	3	31,495	0.01%
2022/10/20	10	123.70	19	123.66	127.00	-9	32,320	-0.03%
2022/10/19	6	129.92	8	128.06	125.00	-2	32,200	-0.01%
2022/10/18	12	131.42	6	129.58	130.50	6	32,249	0.02%
2022/10/17	4	130.24	3	129.33	131.50	1	32,783	0.00%
2022/10/14	1	128.50	6	125.33	130.00	-5	33,031	-0.02%
2022/10/13	7	124.21	10	122.85	118.50	-3	33,153	-0.01%
2022/10/12	9	123.94	8	122.63	122.00	1	33,056	0.00%
2022/10/11	17.2	127.36	16.2	129.50	127.00	1.1	33,018	0.00%
2022/10/07	46	137.54	45	137.18	136.50	1	32,849	0.00%
2022/10/06	14.1	138.92	16	137.16	140.00	-1.9	32,872	-0.01%
2022/10/05	8.2	137.18	8	136.75	133.50	0.2	32,704	0.00%
2022/10/04	6	139.42	6	137.42	137.50	0	32,381	0.00%
2022/10/03	7	134.29	5	135.90	135.50	2	32,180	0.01%
2022/09/30	6	130.25	5	129.20	134.00	1	32,572	0.00%
2022/09/29	3	129.68	7	131.79	127.00	-4	32,663	-0.01%
2022/09/28	23	130.00	27	132.11	127.50	-4	32,739	-0.01%
2022/09/27	55	134.45	54	133.08	134.50	1	32,704	0.00%
2022/09/26	22	139.70	20	142.13	136.00	2	32,637	0.01%
2022/09/23	15	150.93	6	148.17	145.50	9	32,650	0.03%
2022/09/22	7	150.86	2	152.25	156.00	5	32,479	0.02%
2022/09/21	0	0.00	1.2	151.42	152.50	-1.2	32,515	0.00%
2022/09/20	4	152.63	5	152.70	152.00	-1	32,776	0.00%
2022/09/19	3	153.83	0	0.00	152.50	3	32,932	0.01%
2022/09/16	11	156.64	8	155.00	153.50	3	33,125	0.01%
2022/09/15	7	166.93	10	162.60	161.00	-3	33,151	-0.01%
2022/09/14	7	169.57	7	169.36	169.50	0	33,183	0.00%
2022/09/13	11	176.18	9.2	175.39	176.00	1.8	33,222	0.01%
2022/09/12	12.2	178.88	14	177.04	173.00	-1.8	33,278	-0.01%
2022/09/08	6	175.58	6	174.50	175.50	0	33,482	0.00%
2022/09/07	72	176.39	70	176.65	176.00	2	33,488	0.01%
2022/09/06	10	178.70	4	175.38	175.50	6	33,699	0.02%
2022/09/05	33	183.80	33	180.83	179.50	0	33,603	0.00%
2022/09/02	7	186.79	11	187.73	188.00	-4	33,488	-0.01%
2022/09/01	14	183.54	8	182.69	181.00	6	33,293	0.02%
2022/08/31	30	189.88	31	187.65	187.00	-1	33,223	0.00%
2022/08/30	40.2	190.68	40	188.86	188.50	0.2	33,343	0.00%
2022/08/29	38	186.80	32	188.31	190.00	6	33,178	0.02%
2022/08/26	20	195.77	20	196.58	191.00	0	33,079	0.00%
2022/08/25	7	194.21	13.3	194.53	195.00	-6.3	32,887	-0.02%
2022/08/24	13	190.31	9	186.78	186.00	4	32,679	0.01%
2022/08/23	17	186.35	20	185.60	190.50	-3	32,474	-0.01%
2022/08/22	15	190.90	15	190.77	186.00	0	32,316	0.00%
2022/08/19	38	194.20	88	194.59	189.50	-50	32,358	-0.15%
2022/08/18	78	180.29	32	188.06	189.00	46	31,931	0.14%
2022/08/17	11	177.68	41	175.99	175.50	-30	31,262	-0.10%
2022/08/16	18	177.92	12	176.75	175.50	6	31,269	0.02%
2022/08/15	16	176.38	48	177.34	178.00	-32	31,286	-0.10%
2022/08/12	58	169.42	21.2	165.11	170.50	36.8	30,694	0.12%
2022/08/11	23	155.83	80	154.72	155.00	-57	30,349	-0.19%
2022/08/10	10	149.70	58	150.01	149.00	-48	30,681	-0.16%
2022/08/09	5	153.30	7	154.36	154.50	-2	30,843	-0.01%
2022/08/08	6.1	156.90	3	155.33	154.50	3.1	31,057	0.01%
2022/08/05	109	158.35	12	156.96	159.50	97	31,147	0.31%	大買/
2022/08/04	11	146.82	11	147.32	149.00	0	31,240	0.00%
2022/08/03	1	151.50	3	150.50	148.50	-2	31,290	-0.01%
2022/08/02	6	150.00	6	150.17	151.50	0	31,482	0.00%
2022/08/01	8	154.00	6	153.92	153.00	2	31,442	0.01%
2022/07/29	23.1	157.61	17	158.03	156.00	6.1	31,376	0.02%
2022/07/28	23	162.52	26.2	161.24	155.50	-3.2	31,475	-0.01%
2022/07/27	41.1	166.87	20	167.68	163.00	21.1	30,798	0.07%
2022/07/26	5.2	179.64	12	179.00	177.50	-6.8	29,889	-0.02%
2022/07/25	18	178.47	12	178.04	181.50	6	29,826	0.02%
2022/07/22	27	183.09	33.2	183.22	180.50	-6.2	29,766	-0.02%
2022/07/21	24.1	170.35	18	174.11	179.00	6.1	29,265	0.02%
2022/07/20	4	161.39	64	162.02	163.00	-60	28,744	-0.21%
2022/07/19	58.1	160.95	7	157.50	154.00	51.1	28,522	0.18%
2022/07/18	28	160.04	19	160.68	158.00	9	28,377	0.03%
2022/07/15	5	153.20	6	151.92	152.50	-1	28,062	0.00%
2022/07/14	3	146.50	5	148.30	150.00	-2	28,107	-0.01%
2022/07/13	6	153.66	6	150.22	146.50	0	27,985	0.00%
2022/07/12	3	159.33	4	159.00	150.00	-1	28,075	0.00%
2022/07/11	4	168.50	11	168.95	162.00	-7	28,455	-0.02%
2022/07/08	28	170.37	19	169.37	165.00	9	28,630	0.03%
2022/07/07	25	159.68	24	160.59	174.00	1	28,007	0.00%
2022/07/06	8	166.42	8	166.13	160.50	0	27,834	0.00%
2022/07/05	6	169.42	4	172.01	174.00	2	27,750	0.01%
2022/07/04	10	171.25	10	171.10	172.50	0	27,851	0.00%
2022/07/01	12	183.06	12	181.75	172.00	0	27,944	0.00%
2022/06/30	4	187.37	12	187.54	191.00	-8	27,826	-0.03%
2022/06/29	1	192.00	1	186.54	194.50	0	27,816	0.00%
2022/06/28	6	188.08	3	185.33	190.00	3	27,790	0.01%
2022/06/27	8	198.63	11	199.23	198.00	-3	28,067	-0.01%
2022/06/24	9	189.44	9	189.00	187.50	0	28,540	0.00%
2022/06/23	7	187.07	8	188.13	190.00	-1	28,676	0.00%
2022/06/22	5	197.38	6	189.58	186.50	-1	28,328	0.00%
2022/06/21	3	203.00	4	206.87	207.00	-1	28,133	0.00%
2022/06/20	4	203.75	4	206.75	201.50	0	28,206	0.00%
2022/06/17	3	206.85	5	209.50	209.00	-2	28,277	-0.01%
2022/06/16	12.1	228.45	2	227.76	214.50	10.1	28,039	0.04%
2022/06/15	2	230.75	11	231.68	228.50	-9	28,074	-0.03%
2022/06/14	3	221.67	6	224.08	225.50	-3	28,220	-0.01%
2022/06/13	8	220.37	7	223.79	226.00	1	28,523	0.00%
2022/06/10	5	218.10	7	221.86	225.50	-2	29,039	-0.01%
2022/06/09	10	223.10	14	222.75	224.00	-4	29,291	-0.01%
2022/06/08	5	227.50	3	227.68	222.50	2	29,488	0.01%
2022/06/07	4	225.65	4	226.63	228.50	0	30,017	0.00%
2022/06/06	9	228.39	10	226.50	231.50	-1	30,785	0.00%
2022/06/02	20	230.47	7	227.53	226.00	13	31,348	0.04%
2022/06/01	16	243.31	12	242.13	238.00	4	31,717	0.01%
2022/05/31	12	238.29	3	236.00	240.50	9	31,931	0.03%
2022/05/30	4	240.00	2	241.25	242.00	2	32,963	0.01%
2022/05/27	9	240.50	6	237.50	231.00	3	33,710	0.01%
2022/05/26	7	245.00	4	244.88	238.50	3	34,303	0.01%
2022/05/25	12	253.17	11	253.77	255.00	1	34,805	0.00%
2022/05/24	32	257.23	21.2	250.31	250.00	10.8	35,532	0.03%
2022/05/23	8	273.63	5	265.70	257.50	3	36,322	0.01%
2022/05/20	6	270.33	10	270.50	269.50	-4	36,532	-0.01%
2022/05/19	13	262.35	13	266.58	269.50	0	36,484	0.00%
2022/05/18	14.2	265.55	20	264.98	268.00	-5.8	36,532	-0.02%
2022/05/17	27	254.46	26	252.79	255.00	1	36,520	0.00%
2022/05/16	15	262.93	12	266.54	252.50	3	37,163	0.01%
2022/05/13	8	260.44	5	260.60	257.00	3	37,394	0.01%
2022/05/12	13	255.69	14	259.54	254.50	-1	37,471	0.00%
2022/05/11	8	254.19	8	249.56	257.50	0	37,788	0.00%
2022/05/10	17	251.00	16	243.63	255.00	1	37,985	0.00%
2022/05/09	3	246.18	2	258.00	246.50	1	38,497	0.00%
2022/05/06	10	275.10	9.1	273.84	272.00	1	38,829	0.00%
2022/05/05	2.1	281.54	9.3	278.67	286.00	-7.3	38,763	-0.02%
2022/05/04	13	264.15	12	265.63	262.50	1	38,558	0.00%
2022/05/03	5	264.60	1	266.48	264.50	4	38,787	0.01%
2022/04/29	4	262.63	5	262.20	260.50	-1	38,955	0.00%
2022/04/28	1	261.00	0	0.00	260.00	1	38,880	0.00%
2022/04/27	2	249.99	3	246.39	252.50	-1	38,898	0.00%
2022/04/26	3	248.50	4.1	245.45	242.50	-1.1	38,817	0.00%
2022/04/25	3	251.50	2.1	254.24	248.50	0.9	39,070	0.00%
2022/04/22	6	265.50	1	267.50	267.50	5	39,245	0.01%
2022/04/21	5.1	276.50	2	275.25	275.00	3.1	39,660	0.01%
2022/04/20	3	269.67	6	273.25	276.50	-3	39,824	-0.01%
2022/04/19	11	272.41	8	271.06	268.50	3	39,943	0.01%
2022/04/18	9	265.28	11	264.32	272.50	-2	40,018	-0.01%
2022/04/15	14.1	261.14	13.1	262.98	265.50	1	40,260	0.00%
2022/04/14	6	283.75	3	284.50	281.50	3	40,341	0.01%
2022/04/13	8.1	286.76	9	286.11	289.50	-0.9	40,256	0.00%
2022/04/12	9	284.00	12	281.29	281.50	-3	40,177	-0.01%
2022/04/11	37	286.30	32.1	285.72	281.00	4.9	39,911	0.01%
2022/04/08	9	298.23	12.2	300.25	301.50	-3.1	39,727	-0.01%
2022/04/07	19.2	306.34	13	305.58	296.00	6.2	39,457	0.02%
2022/04/06	10	314.51	10	313.50	317.00	0	39,182	0.00%
2022/04/01	3	303.99	4	309.88	312.00	-1	39,128	0.00%
2022/03/31	18	311.97	15	309.66	305.50	3	39,374	0.01%
2022/03/30	21	323.38	20.2	317.66	312.50	0.8	39,541	0.00%
2022/03/29	18	315.64	21.3	319.95	322.50	-3.3	39,675	-0.01%
2022/03/28	6.2	294.35	9.1	300.67	311.00	-2.9	40,065	-0.01%
2022/03/25	10	293.50	11.2	295.92	296.00	-1.2	40,418	0.00%
2022/03/24	7	285.57	5	287.60	287.50	2	40,965	0.00%
2022/03/23	14.5	294.22	12.1	286.10	284.00	2.4	42,365	0.01%
2022/03/22	10.5	285.07	19.1	287.68	282.00	-8.6	42,972	-0.02%
2022/03/21	8	279.06	11.1	279.19	274.50	-3.1	43,100	-0.01%
2022/03/18	7.3	275.03	3	273.33	273.00	4.3	43,130	0.01%
2022/03/17	17.1	270.08	16.1	273.80	275.00	1	42,942	0.00%
2022/03/16	19	259.39	19.2	261.79	255.00	-0.2	42,428	0.00%
2022/03/15	11.2	274.00	8	265.94	260.50	3.2	42,269	0.01%
2022/03/14	32.2	292.13	31.1	290.28	286.00	1.1	42,126	0.00%
2022/03/11	8	281.50	9	283.39	287.00	-1	41,766	0.00%
2022/03/10	37.1	285.91	26	284.29	281.00	11.1	41,630	0.03%
2022/03/09	20.1	285.07	23	284.26	275.00	-2.9	41,146	-0.01%
2022/03/08	19.1	288.78	20	282.80	273.50	-0.9	40,380	0.00%
2022/03/07	11	285.05	10	284.45	287.50	1	39,594	0.00%
2022/03/04	18.1	298.04	18.1	294.46	288.00	-0.1	39,069	0.00%
2022/03/03	40.4	316.75	38	318.22	312.00	2.4	38,732	0.01%
2022/03/02	40	298.31	35.1	299.11	307.00	4.9	37,914	0.01%
2022/03/01	19.1	283.50	20	286.50	299.50	-1	37,091	0.00%
2022/02/25	6	265.50	12	267.55	272.50	-6	36,252	-0.02%
2022/02/24	12.1	245.36	11	247.27	248.00	1.1	35,583	0.00%
2022/02/23	8	247.68	14.3	244.81	245.00	-6.3	34,753	-0.02%
2022/02/22	14.5	237.08	14.6	236.68	233.50	-0.1	33,923	0.00%
2022/02/21	5	233.90	6	237.75	239.00	-1	33,503	0.00%
2022/02/18	12	234.58	12	236.25	238.50	0	33,774	0.00%
2022/02/17	8	238.05	5	234.63	233.00	3	33,898	0.01%
2022/02/16	13	245.50	16.1	245.69	243.00	-3.1	33,682	-0.01%
2022/02/15	4	239.00	6	237.42	232.00	-2	33,336	-0.01%
2022/02/14	8.1	232.69	3.1	229.36	231.00	5	33,092	0.02%
2022/02/11	9	243.17	13	243.35	244.00	-4	33,159	-0.01%
2022/02/10	11.2	240.57	10	237.60	234.00	1.2	32,875	0.00%
2022/02/09	18	233.47	19	236.02	236.50	-1	32,706	0.00%
2022/02/08	15	220.07	17	220.87	224.00	-2	32,424	-0.01%
2022/02/07	6	201.73	6	206.00	209.50	0	32,386	0.00%
2022/01/26	5.1	204.87	6.2	204.55	199.50	-1.1	32,810	0.00%
2022/01/25	3.2	210.02	3.2	214.00	205.50	0	33,233	0.00%
2022/01/24	11.2	209.03	10	209.25	213.50	1.2	33,695	0.00%
2022/01/21	3	215.00	2	216.25	216.00	1	34,692	0.00%
2022/01/20	6	215.50	7	217.28	219.00	-1	35,430	0.00%
2022/01/19	6	212.42	10.7	212.46	215.00	-4.7	36,018	-0.01%
2022/01/18	10	215.25	9	217.00	209.00	1	36,701	0.00%
2022/01/17	6.2	212.16	6.1	211.58	214.50	0.1	37,392	0.00%
2022/01/14	9.5	205.99	10.8	208.49	213.00	-1.3	37,851	0.00%
2022/01/13	8.2	196.58	7	197.36	200.50	1.2	38,128	0.00%
2022/01/12	7.1	200.62	8	201.44	200.50	-0.9	38,678	0.00%
2022/01/11	13.3	201.70	7	199.07	199.00	6.3	39,898	0.02%
2022/01/10	8	208.88	10	209.70	207.00	-2	40,656	0.00%
2022/01/07	13	210.04	8	208.63	199.00	5	41,496	0.01%
2022/01/06	6.3	210.40	3	210.67	211.00	3.3	41,693	0.01%
2022/01/05	2	221.25	2	219.75	218.50	0	42,783	0.00%
2022/01/04	8	226.25	8	224.44	221.00	0	44,346	0.00%
2022/01/03	2	231.25	3	228.33	226.00	-1	44,732	0.00%
2021/12/30	1	235.00	2	239.00	239.00	-1	44,982	0.00%
2021/12/29	3	238.50	4	238.00	238.00	-1	44,942	0.00%
2021/12/28	6	241.00	9	241.61	245.50	-3	45,334	-0.01%
2021/12/27	20	246.78	15	242.93	238.50	5	45,452	0.01%
2021/12/24	8	246.38	9	248.22	249.00	-1	45,182	0.00%
2021/12/23	14	246.93	16	244.97	243.00	-2	45,107	0.00%
2021/12/22	23.1	242.44	22	243.48	243.00	1.1	44,945	0.00%
2021/12/21	25	227.40	29.3	230.05	238.50	-4.3	44,416	-0.01%
2021/12/20	29	229.07	26.1	223.15	217.00	3	43,896	0.01%
2021/12/17	44	223.20	44	224.43	225.50	0	43,928	0.00%
2021/12/16	15.1	207.83	18	210.97	217.50	-3	42,868	-0.01%
2021/12/15	4	187.25	10	192.70	198.00	-6	42,239	-0.01%
2021/12/14	5	182.53	2	184.00	180.00	3	42,330	0.01%
2021/12/13	3	187.50	6	192.33	194.00	-3	43,128	-0.01%
2021/12/10	3	188.33	1	187.54	187.50	2	43,465	0.00%
2021/12/09	8	193.44	6	191.75	188.50	2	44,281	0.00%
2021/12/08	2	185.50	26	188.29	194.50	-24	44,790	-0.05%
2021/12/07	3	177.67	2	178.00	177.00	1	44,992	0.00%
2021/12/06	7	182.29	10	178.85	178.50	-3	45,320	-0.01%
2021/12/03	6	190.08	11.2	190.28	190.00	-5.2	45,555	-0.01%
2021/12/02	7.2	184.98	0	185.19	184.50	7.1	45,714	0.02%
2021/12/01	2	181.50	2	183.24	187.00	0	45,984	0.00%
2021/11/30	19	187.08	6.1	187.01	186.00	12.9	46,512	0.03%
2021/11/29	5	180.20	5.1	177.45	183.00	-0.1	47,677	0.00%
2021/11/26	5.1	178.73	4	177.50	182.00	1.1	48,042	0.00%
2021/11/25	6	181.92	3.4	178.79	176.50	2.6	47,917	0.01%
2021/11/24	2	181.00	1	183.00	179.00	1	47,883	0.00%
2021/11/23	4.2	183.22	2	183.73	184.50	2.2	48,613	0.00%
2021/11/22	2	187.75	1	187.00	190.00	1	48,686	0.00%
2021/11/19	6.2	194.04	4.1	189.85	190.50	2.1	48,565	0.00%
2021/11/18	10	197.65	2	196.50	196.00	8	48,409	0.02%
2021/11/17	4	200.13	13.2	203.17	206.00	-9.2	48,307	-0.02%
2021/11/16	13	200.65	9	201.39	193.50	4	47,897	0.01%
2021/11/15	3	197.50	6	198.08	198.50	-3	47,378	-0.01%
2021/11/12	16.3	198.03	13	196.15	189.00	3.3	47,110	0.01%
2021/11/11	7	191.21	9	189.61	191.00	-2	46,520	0.00%
2021/11/10	12	184.75	18.3	188.31	194.00	-6.3	46,153	-0.01%
2021/11/09	10	184.95	17	184.59	181.00	-7	45,662	-0.02%
2021/11/08	19.3	184.52	4	182.75	181.00	15.3	45,141	0.03%
2021/11/05	6	191.49	9.1	190.55	197.00	-3.1	44,724	-0.01%
2021/11/04	6	194.17	6	193.85	190.50	0	44,059	0.00%
2021/11/03	12.1	195.48	13	196.00	193.50	-1	43,471	0.00%
2021/11/02	9.1	208.40	13	207.42	205.50	-3.9	43,072	-0.01%
2021/11/01	27	212.72	33.1	214.02	210.00	-6.1	42,405	-0.01%
2021/10/29	49.2	206.48	37	205.32	201.00	12.2	41,622	0.03%
2021/10/28	18	189.50	20.8	193.57	196.50	-2.8	40,311	-0.01%
2021/10/27	15	169.90	26	175.73	179.00	-11	39,421	-0.03%
2021/10/26	25	174.18	18	172.72	163.00	7	38,611	0.02%
2021/10/25	26.1	170.87	21	173.93	176.00	5.1	37,727	0.01%
2021/10/22	15	157.63	20.1	160.65	166.50	-5.1	36,525	-0.01%
2021/10/21	18	153.47	15	155.03	151.50	3	35,522	0.01%
2021/10/20	10	150.40	12.1	151.37	153.50	-2.1	34,614	-0.01%
2021/10/19	17.2	148.12	27	149.46	147.50	-9.9	33,683	-0.03%
2021/10/18	11	141.77	12	141.71	141.00	-1	32,110	0.00%
2021/10/15	22	135.41	23	136.37	143.00	-1	31,001	0.00%
2021/10/14	27	131.63	27.3	130.78	130.00	-0.3	29,551	0.00%
2021/10/13	37	135.46	34.1	134.89	131.50	2.9	28,779	0.01%
2021/10/12	49.1	130.71	41	130.99	133.00	8.1	27,418	0.03%
2021/10/08	13	122.65	22.4	125.86	130.00	-9.4	25,623	-0.04%
2021/10/07	9	115.39	19	116.71	118.50	-10	25,160	-0.04%
2021/10/06	9	109.28	3	109.33	108.00	6	25,003	0.02%
2021/10/05	4	108.38	4	109.13	112.00	0	25,354	0.00%
2021/10/04	5	111.70	6.4	111.61	109.00	-1.4	25,273	-0.01%
2021/10/01	2	111.00	2.1	111.98	107.50	-0.1	25,585	0.00%
2021/09/30	6.4	114.57	6.1	115.00	115.00	0.3	25,583	0.00%
2021/09/29	23.2	115.60	10	115.80	115.00	13.2	25,693	0.05%
2021/09/28	11	117.41	17.2	117.95	120.50	-6.2	25,254	-0.02%
2021/09/27	4	117.38	11	118.50	114.50	-7	24,602	-0.03%
2021/09/24	16.6	118.84	17	119.24	118.00	-0.4	24,250	0.00%
2021/09/23	3	112.33	19	114.24	115.50	-16	23,388	-0.07%
2021/09/22	12	108.85	1	109.00	106.00	11	23,034	0.05%
2021/09/17	18	112.69	12.1	113.30	114.00	6	22,693	0.03%
2021/09/16	14	115.89	16	115.66	112.50	-2	22,132	-0.01%
2021/09/15	8.1	111.18	8	111.31	111.50	0.1	21,085	0.00%
2021/09/14	10	111.50	18	110.42	115.00	-8	20,608	-0.04%
2021/09/13	16.1	111.46	25	110.56	109.00	-8.9	19,661	-0.05%
2021/09/10	12	102.92	27.4	106.16	110.50	-15.4	18,802	-0.08%
2021/09/09	8.4	100.67	2	101.00	100.50	6.4	18,216	0.04%
2021/09/08	9	96.24	9	96.34	93.40	0	17,894	0.00%
2021/09/07	21	101.56	6	98.50	98.30	15	17,543	0.09%
2021/09/06	10	112.30	5	113.10	109.00	5	17,535	0.03%
2021/09/03	11	111.14	13.7	110.84	110.00	-2.7	17,809	-0.02%
2021/09/02	37.4	112.26	18	109.83	109.00	19.4	17,265	0.11%
2021/09/01	10	103.70	10.1	107.40	109.00	-0.1	15,914	0.00%
2021/08/31	6	100.77	9.2	99.50	99.20	-3.2	15,298	-0.02%
2021/08/30	2	104.25	2	103.00	103.00	0	15,046	0.00%
2021/08/27	25.6	106.38	14	105.61	103.50	11.6	15,000	0.08%
2021/08/26	0	0.00	3	103.83	104.00	-3	14,197	-0.02%
2021/08/25	1	94.80	1	95.60	94.80	0	14,015	0.00%
2021/08/24	2	94.20	1	96.90	94.30	1	14,283	0.01%
2021/08/20	2	89.45	3	89.76	90.90	-1	14,185	-0.01%
2021/08/19	1	90.70	2	89.95	86.20	-1	14,118	-0.01%
2021/08/18	3	88.23	1	87.30	89.80	2	14,353	0.01%
2021/08/17	1	90.10	3	87.97	86.70	-2	14,560	-0.01%
2021/08/16	0	0.00	2	93.00	92.40	-2	14,540	-0.01%
2021/08/13	3	92.57	3	91.60	92.10	0	14,543	0.00%
2021/08/12	1	96.00	1	96.00	95.40	0	14,571	0.00%
2021/08/11	2	97.80	4	97.95	97.10	-2	14,663	-0.01%
2021/08/10	1	97.30	17	98.12	97.30	-16	14,664	-0.11%
2021/08/09	0	0.00	2	99.30	98.80	-2	14,657	-0.01%
2021/08/06	10	98.28	6	98.58	99.30	4	14,668	0.03%
2021/08/05	1	109.00	1	107.00	106.00	0	14,479	0.00%
2021/08/04	7	112.21	0	0.00	108.50	7	14,651	0.05%
2021/08/03	5	111.50	5.3	113.08	114.50	-0.3	14,710	0.00%
2021/08/02	2	111.75	0	0.00	112.00	2	14,752	0.01%
2021/07/30	3	114.67	4	115.75	112.50	-1	14,891	-0.01%
2021/07/29	16	108.91	0	0.00	108.00	16	14,903	0.11%
2021/07/28	1.1	105.04	2	105.00	105.00	-0.9	15,093	-0.01%
2021/07/27	2.1	119.66	14	117.50	116.50	-12	15,783	-0.08%
2021/07/26	1	119.00	0	0.00	121.50	1	16,255	0.01%
2021/07/23	0	0.00	2.1	112.43	112.50	-2.1	17,371	-0.01%
2021/07/22	2	116.75	1	116.00	118.50	1	18,178	0.01%
2021/07/21	5	109.50	1	110.00	110.00	4	18,336	0.02%
2021/07/20	3.2	114.23	1	111.00	111.50	2.2	18,661	0.01%
2021/07/19	2	117.50	4	114.63	118.00	-2	18,678	-0.01%
2021/07/16	0	0.00	2	109.25	109.00	-2	18,767	-0.01%
2021/07/15	5.2	109.12	3	108.17	109.00	2.2	18,898	0.01%
2021/07/14	6	113.00	9.2	112.40	114.00	-3.2	18,999	-0.02%
2021/07/13	28	113.43	25	111.20	111.00	3	18,915	0.02%
2021/07/12	33.2	109.44	30	112.38	110.50	3.2	18,689	0.02%
2021/07/09	22	102.15	22	104.03	106.50	0	18,206	0.00%
2021/07/08	20	94.90	13	95.13	97.10	7	18,020	0.04%
2021/07/07	5	87.98	8	89.71	91.80	-3	17,495	-0.02%
2021/07/06	13	83.36	10	84.12	83.50	3	17,327	0.02%
2021/07/05	2	81.35	3.6	83.15	85.40	-1.6	17,067	-0.01%
2021/07/02	2	77.45	7	77.36	77.70	-5	16,992	-0.03%
2021/07/01	2	75.00	2	75.65	74.00	0	17,167	0.00%
2021/06/30	2	76.00	1	75.40	76.10	1	17,153	0.01%
2021/06/29	7	78.64	22	77.25	75.50	-15	17,130	-0.09%
2021/06/28	11	75.35	23.6	75.44	76.30	-12.6	16,934	-0.07%
2021/06/25	5	76.56	3	76.87	75.60	2	16,899	0.01%
2021/06/24	1.8	77.03	4	76.93	76.70	-2.2	16,852	-0.01%
2021/06/23	24	77.53	9	76.89	76.70	15	16,816	0.09%
2021/06/22	14	76.11	16	75.59	74.80	-2	16,677	-0.01%
2021/06/21	5	75.08	1	75.20	75.20	4	16,606	0.02%
2021/06/18	31	78.15	31.4	76.57	76.30	-0.4	16,489	0.00%
2021/06/17	20	76.47	22	76.97	77.60	-2	16,286	-0.01%
2021/06/16	7	76.03	7	75.67	75.10	0	16,105	0.00%
2021/06/15	21	77.82	5	77.60	78.10	16	15,932	0.10%
2021/06/11	11	76.69	33.4	77.25	78.10	-22.4	15,368	-0.15%
2021/06/10	20	71.15	30	71.54	71.00	-10	14,589	-0.07%
2021/06/09	12.1	71.07	16	71.28	69.80	-4	14,417	-0.03%
2021/06/08	0	0.00	14	71.10	71.40	-14	14,302	-0.10%
2021/06/07	8.1	69.71	34	70.41	71.10	-25.9	14,221	-0.18%
2021/06/04	24	71.00	20	69.85	69.10	4	14,091	0.03%
2021/06/03	1	70.40	27	70.09	70.80	-26	13,914	-0.19%
2021/06/02	15	69.19	17.1	68.74	69.00	-2.1	13,719	-0.01%
2021/06/01	89	70.58	19	70.04	69.40	70	13,598	0.51%
2021/05/28	22	67.01	21	67.73	67.50	1	13,129	0.01%
2021/05/27	3	66.00	9.1	65.91	65.60	-6.1	13,009	-0.05%
2021/05/26	35.1	67.27	29	66.56	66.30	6.1	12,918	0.05%
2021/05/25	7.1	65.90	8	67.19	67.50	-0.9	12,631	-0.01%
2021/05/24	5	60.00	8	60.63	61.40	-3	12,312	-0.02%
2021/05/21	10	60.30	9	60.00	59.80	1	12,295	0.01%
2021/05/20	0	0.00	2	58.70	58.80	-2	12,298	-0.02%
2021/05/19	13	58.94	15	59.01	58.20	-2	12,244	-0.02%
2021/05/18	2	57.40	0	0.00	58.50	2	12,109	0.02%
2021/05/17	5	54.78	1	53.20	53.20	4	12,039	0.03%
2021/05/14	1	58.20	1	57.40	57.60	0	11,963	0.00%
2021/05/12	1	61.20	2	57.70	59.40	-1	11,728	-0.01%
2021/05/11	6	63.63	4	64.33	63.30	2	11,444	0.02%
2021/05/10	0	0.00	2	67.50	66.90	-2	11,262	-0.02%
2021/05/07	7	69.00	36	68.63	68.00	-29	11,214	-0.26%
2021/05/06	21	68.34	44	66.06	67.00	-23	11,047	-0.21%
2021/05/05	27	69.39	17	69.28	66.50	10	10,896	0.09%
2021/05/04	38	71.39	12	70.58	73.80	26	10,606	0.25%
2021/05/03	16	71.28	9	71.01	69.80	7	10,416	0.07%
2021/04/29	15	71.85	20	73.26	74.50	-5	10,415	-0.05%
2021/04/28	1	66.30	11.3	67.08	67.80	-10.3	9,319	-0.11%
2021/04/27	3	61.00	6	61.77	61.70	-3	8,510	-0.04%
2021/04/23	0	0.00	1	57.60	58.80	-1	7,967	-0.01%
2021/04/22	3	57.57	8	57.75	56.50	-5	8,021	-0.06%
2021/04/21	6	59.13	1	60.00	58.70	5	7,949	0.06%
2021/04/20	0	0.00	15	60.40	61.00	-15	7,961	-0.19%
2021/04/19	4	59.75	6	59.68	59.00	-2	7,977	-0.03%
2021/04/16	7	58.96	0	0.00	59.50	7	7,882	0.09%
2021/04/15	13	57.30	16	58.59	59.30	-3	7,719	-0.04%
2021/04/14	2	55.50	1	56.10	56.40	1	7,561	0.01%
2021/04/13	1	58.20	6	58.90	57.90	-5	7,244	-0.07%
2021/04/12	1	57.70	0	57.50	56.90	1	6,962	0.01%
2021/04/09	6	57.75	6	58.75	57.50	0	6,837	0.00%
2021/04/08	0	0.00	30	56.67	57.20	-30	6,536	-0.46%
2021/04/07	1	56.60	30	57.02	57.40	-29	6,373	-0.46%
2021/04/06	2	53.50	1.3	53.39	53.40	0.7	6,225	0.01%
2021/04/01	0	0.00	4	52.85	53.00	-4	6,271	-0.06%
2021/03/31	4	52.40	1	53.00	52.10	3	6,248	0.05%
2021/03/29	3.3	52.02	0	0.00	51.90	3.3	6,285	0.05%
2021/03/26	0	0.00	1	52.00	52.10	-1	6,383	-0.02%
2021/03/24	0	0.00	2	50.90	50.70	-2	6,395	-0.03%
2021/03/23	5	51.54	0	0.00	51.10	5	6,429	0.08%
2021/03/22	1	51.40	0	0.00	51.40	1	6,455	0.02%
2021/03/19	1	51.00	0	0.00	51.00	1	6,639	0.02%
2021/03/18	0	0.00	1	52.30	51.90	-1	6,650	-0.02%
2021/03/16	0	51.90	0	0.00	51.90	0	6,770	0.00%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/11	0	50.90	0	0.00	51.00	0	7,576	0.00%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/09	1	49.50	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.70	0	0.00	49.95	1	8,096	0.01%
2021/03/05	16	50.00	0	0.00	49.95	16	8,098	0.20%
2021/03/04	1	51.00	1	50.70	50.90	0	8,126	0.00%
2021/03/03	21	51.36	2	51.30	51.90	19	8,098	0.23%
2021/03/02	19	52.65	0	0.00	52.10	19	8,061	0.24%
2021/02/26	1	53.00	3	52.60	53.00	-2	8,057	-0.02%
2021/02/25	4	54.10	3	53.40	53.40	1	8,060	0.01%
2021/02/24	3	54.93	3	55.47	53.90	0	8,146	0.00%
2021/02/23	3	55.37	1	55.80	55.40	2	8,135	0.02%
2021/02/22	3	56.13	5	56.88	57.30	-2	8,151	-0.02%
2021/02/19	30	55.63	1	55.20	55.90	29	8,006	0.36%
2021/02/17	2	52.85	1	52.90	53.20	1	7,932	0.01%
2021/02/04	1	53.70	2	53.00	52.20	-1	7,859	-0.01%
2021/02/03	0	0.00	2	54.00	53.30	-2	7,823	-0.03%
2021/02/01	0	0.00	1	51.40	51.40	-1	7,737	-0.01%
2021/01/29	2	52.35	8	54.64	52.20	-6	7,685	-0.08%
2021/01/28	1	53.80	1	54.00	53.40	0	7,537	0.00%
2021/01/27	4	52.48	9	52.80	52.50	-5	7,391	-0.07%
2021/01/26	20	52.27	8	51.51	51.10	12	7,215	0.17%
2021/01/25	12	56.96	11	56.53	54.10	1	7,011	0.01%
2021/01/22	3	55.37	17	56.52	57.90	-14	6,417	-0.22%
2021/01/21	3	53.50	0	0.00	52.70	3	5,889	0.05%
2021/01/20	1	51.50	0	0.00	51.00	1	5,790	0.02%
2021/01/19	4	53.80	10	52.70	53.00	-6	5,727	-0.10%
2021/01/18	4	52.28	0	0.00	52.40	4	5,755	0.07%
2021/01/15	3	53.83	3	53.40	53.40	0	5,758	0.00%
2021/01/14	1	52.70	1	53.40	54.00	0	5,626	0.00%
2021/01/13	2	53.35	11.2	53.45	54.00	-9.2	5,539	-0.17%
2021/01/12	3	52.07	8	52.48	52.00	-5	5,405	-0.09%
2021/01/11	0	0.00	3	51.30	51.60	-3	5,245	-0.06%
2021/01/08	1	49.80	1	49.15	48.75	0	5,169	0.00%
2021/01/07	0	50.00	4	49.78	49.75	-4	5,113	-0.08%
2021/01/06	3	49.50	2	49.20	49.30	1	5,073	0.02%
2021/01/04	2	51.00	5	51.50	52.20	-3	4,891	-0.06%
2020/12/31	3	51.47	0	0.00	50.90	3	4,803	0.06%
2020/12/30	2	51.50	0	0.00	51.50	2	4,777	0.04%
2020/12/29	11	51.75	5	52.42	51.90	6	4,740	0.13%
2020/12/28	5	50.93	5	50.81	51.80	0	4,581	0.00%
2020/12/25	1	50.60	0	0.00	50.70	1	4,467	0.02%
2020/12/24	2	51.20	2	51.10	51.00	0	4,432	0.00%
2020/12/23	2	51.35	4	51.08	51.20	-2	4,403	-0.05%
2020/12/22	3	50.43	9	51.57	49.65	-6	4,331	-0.14%
2020/12/21	0	0.00	52	49.10	49.20	-52	4,222	-1.23%
2020/12/18	6	50.07	0	0.00	49.95	6	4,176	0.14%
2020/12/16	32	50.55	0	0.00	50.50	32	4,107	0.78%
2020/12/15	25	51.71	7	50.57	50.40	18	4,083	0.44%
2020/12/10	4	50.95	5	51.18	50.70	-1	3,835	-0.03%
2020/12/09	1	51.50	10	52.00	51.70	-9	3,743	-0.24%
2020/12/08	2	52.90	9	52.69	52.70	-7	3,599	-0.19%
2020/12/07	43	55.42	4	54.90	55.40	39	3,438	1.13%
2020/12/04	51.2	51.03	65.1	52.30	53.40	-14	2,870	-0.49%
2020/12/03	2	49.05	2	49.05	48.55	0	2,374	0.00%
2020/12/02	2	48.55	17	48.81	48.50	-15	2,332	-0.64%
2020/11/30	21	48.35	32	47.86	47.95	-11	2,292	-0.48%
2020/11/27	1	47.10	0	0.00	47.05	1	2,241	0.04%
2020/11/25	1	46.50	0	0.00	46.05	1	2,250	0.04%
2020/11/24	7	46.83	2	47.15	47.00	5	2,210	0.23%
2020/11/23	7	47.34	2	47.73	47.65	5	2,171	0.23%
2020/11/20	2	45.00	0	0.00	46.05	2	2,028	0.10%
2020/11/19	2	45.20	0	0.00	45.35	2	1,985	0.10%
2020/11/18	1	45.40	0	0.00	45.50	1	1,872	0.05%
2020/11/16	0	0.00	24	45.03	45.15	-24	1,890	-1.27%
2020/11/13	0	0.00	5	44.23	44.35	-5	1,879	-0.27%
2020/11/12	0	0.00	5	44.05	43.80	-5	1,883	-0.27%
2020/11/10	1	43.95	2	43.93	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	14	43.45	43.60	-14	1,877	-0.75%
2020/11/06	0	0.00	3	42.57	42.50	-3	1,872	-0.16%
2020/11/04	1	41.05	1	41.25	41.75	0	1,924	0.00%
2020/11/03	2	41.35	0	0.00	41.25	2	1,959	0.10%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	3	41.88	2	41.68	41.65	1	2,050	0.05%
2020/10/29	3	41.47	1	41.75	42.00	2	2,087	0.10%
2020/10/28	14	42.99	0	0.00	42.80	14	2,080	0.67%
2020/10/27	0	0.00	1	43.45	43.40	-1	2,133	-0.05%
2020/10/26	1	43.00	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	2	43.90	44.10	-2	2,143	-0.09%
2020/10/21	6	43.26	4	42.93	43.05	2	2,425	0.08%
2020/10/20	8	44.36	8	44.01	43.05	0	2,688	0.00%
2020/10/19	22	43.13	5	44.13	44.15	17	2,701	0.63%
2020/10/16	4	42.58	0	0.00	42.25	4	2,745	0.15%
2020/10/14	0	0.00	1	43.55	43.35	-1	2,935	-0.03%
2020/10/13	1	43.05	2	43.20	43.25	-1	2,988	-0.03%
2020/10/06	3	44.70	1	44.55	44.50	2	3,167	0.06%
2020/10/05	0	0.00	2	43.98	44.05	-2	3,272	-0.06%
2020/09/28	0	0.00	3	43.90	44.05	-3	3,909	-0.08%
2020/09/25	2	42.00	2	42.15	42.00	0	4,182	0.00%
2020/09/24	3	43.20	0	0.00	43.00	3	4,699	0.06%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/21	0	0.00	5	44.75	44.90	-5	5,464	-0.09%
2020/09/17	1	45.15	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.50	0	0.00	45.05	1	6,332	0.02%
2020/09/15	3	45.37	1	45.05	45.40	2	6,368	0.03%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.30	1	43.35	43.35	0	6,535	0.00%
2020/09/07	1	44.40	0	0.00	43.55	1	6,638	0.02%
2020/09/02	1	44.80	2	44.95	45.10	-1	6,696	-0.01%
2020/08/20	4	42.99	10	42.12	42.40	-6	6,915	-0.09%
2020/08/19	4	45.43	0	0.00	45.20	4	6,871	0.06%
2020/08/18	12	46.39	1	46.50	46.30	11	6,847	0.16%
2020/08/17	5	46.60	0	0.00	47.00	5	6,914	0.07%
2020/08/13	1	46.90	0	0.00	46.25	1	6,979	0.01%
2020/08/11	0	0.00	1	47.65	47.30	-1	6,969	-0.01%
2020/08/10	3	47.75	0	0.00	47.25	3	6,966	0.04%
2020/08/07	1	48.20	3	48.10	48.45	-2	6,937	-0.03%
2020/08/06	1	47.60	3	48.50	47.70	-2	6,923	-0.03%
2020/08/05	2	48.60	4	48.49	48.60	-2	6,887	-0.03%
2020/08/03	2	47.30	0	0.00	47.10	2	6,806	0.03%
2020/07/31	7	46.67	0	0.00	47.05	7	6,820	0.10%
2020/07/30	1	47.35	1	47.85	47.80	0	6,752	0.00%
2020/07/29	11	46.35	0	0.00	46.95	11	6,725	0.16%
2020/07/28	6	47.13	3	47.32	46.20	3	6,658	0.05%
2020/07/27	14	50.72	4	49.69	49.15	10	6,524	0.15%
2020/07/24	8	53.36	6	53.78	52.10	2	6,354	0.03%
2020/07/23	1	52.70	1	52.30	52.90	0	6,085	0.00%
2020/07/22	0	0.00	1	52.30	52.50	-1	6,034	-0.02%
2020/07/21	4	52.15	6	52.37	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	1	49.85	50.80	-1	6,105	-0.02%
2020/07/17	1	49.30	0	0.00	48.95	1	6,066	0.02%
2020/07/15	1	50.20	0	0.00	50.10	1	6,025	0.02%
2020/07/14	1	51.20	0	0.00	51.00	1	6,004	0.02%
2020/07/10	0	0.00	48	50.21	50.80	-48	5,933	-0.81%
2020/07/09	2	52.70	1	52.80	52.60	1	5,837	0.02%
2020/07/08	5	52.54	11	52.37	54.00	-6	5,663	-0.11%
2020/07/07	4	51.78	14	51.74	51.50	-10	5,429	-0.18%
2020/07/06	61	54.82	6	54.62	54.00	55	5,261	1.05%
2020/07/03	19	53.34	11	54.08	52.80	8	5,033	0.16%
2020/07/02	9	48.06	10	49.77	51.30	-1	4,544	-0.02%
2020/07/01	4	46.51	4	47.33	47.75	0	4,233	0.00%
2020/06/30	0.4	46.40	1	48.40	46.40	-0.6	4,065	-0.02%
2020/06/29	6	46.88	24	46.16	46.50	-18	3,795	-0.47%
2020/06/24	12	45.13	20	44.79	44.80	-8	3,484	-0.23%
2020/06/23	8	43.56	0	0.00	43.35	8	3,083	0.26%
2020/06/22	0	0.00	2	42.00	42.70	-2	2,987	-0.07%
2020/06/19	1	42.30	0	0.00	41.00	1	2,984	0.03%
2020/06/18	1	41.45	1	41.55	41.80	0	2,809	0.00%
2020/06/17	3	41.70	1	41.65	41.70	2	2,797	0.07%
2020/06/16	1	41.45	1	41.80	41.90	0	2,819	0.00%
2020/06/12	3	41.33	1	41.15	41.65	2	2,889	0.07%
2020/06/11	1	43.00	0	0.00	42.80	1	2,908	0.03%
2020/06/10	0	0.00	2	44.35	44.20	-2	2,951	-0.07%
2020/06/09	2	44.00	1	44.00	44.35	1	2,993	0.03%
2020/06/05	6	44.88	0	0.00	44.90	6	2,992	0.20%
2020/06/04	2	44.85	1	44.80	45.00	1	3,007	0.03%
2020/06/03	1	44.90	3	44.83	45.05	-2	3,010	-0.07%
2020/06/02	4	44.50	1	44.30	44.40	3	2,974	0.10%
2020/06/01	1	44.95	2	45.03	45.10	-1	2,948	-0.03%
2020/05/29	3	44.10	2	43.25	43.60	1	2,905	0.03%
2020/05/28	2	43.70	0	0.00	43.35	2	2,887	0.07%
2020/05/27	2	43.93	3	43.97	43.85	-1	2,902	-0.03%
2020/05/22	8	44.44	11	44.05	43.60	-3	2,934	-0.10%
2020/05/21	5	43.74	11	44.12	43.95	-6	2,875	-0.21%
2020/05/20	6	42.29	6	42.16	42.30	0	2,828	0.00%
2020/05/19	0	0.00	1	41.65	41.95	-1	2,832	-0.04%
2020/05/18	1	40.65	0	0.00	40.50	1	2,819	0.04%
2020/05/15	1	41.85	0	0.00	41.35	1	2,838	0.04%
2020/05/14	3	42.77	0	0.00	42.10	3	2,851	0.11%
2020/05/13	0	0.00	1	42.50	43.70	-1	2,869	-0.03%
2020/05/12	6	42.49	5	42.30	42.40	1	2,915	0.03%
2020/05/11	1	43.35	1	43.30	43.35	0	2,927	0.00%
2020/05/07	0	0.00	4	43.49	43.55	-4	2,940	-0.14%
2020/05/06	0	0.00	10	42.90	42.60	-10	2,932	-0.34%
2020/05/05	0	0.00	2	42.70	42.80	-2	2,964	-0.07%
2020/04/29	0	0.00	1	42.90	43.20	-1	3,039	-0.03%
2020/04/28	1	42.70	1	43.25	42.95	0	3,127	0.00%
2020/04/27	1	42.80	1	43.00	42.80	0	3,171	0.00%
2020/04/24	7	42.78	0	0.00	42.55	7	3,160	0.22%
2020/04/23	1	43.50	3	43.65	45.30	-2	3,036	-0.07%
2020/04/20	0	0.00	1	42.65	43.00	-1	3,053	-0.03%
2020/04/15	0	0.00	1	41.20	41.80	-1	3,291	-0.03%
2020/04/10	10	39.85	0	0.00	40.05	10	3,518	0.28%
2020/04/09	1	41.30	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	39.75	2	40.80	41.20	-1	3,905	-0.03%
2020/04/07	2	38.35	0	0.00	38.80	2	3,875	0.05%
2020/03/30	0	0.00	2	35.90	36.70	-2	3,875	-0.05%
2020/03/27	10	37.10	0	0.00	36.20	10	3,858	0.26%
2020/03/26	0	0.00	1	35.70	36.50	-1	3,829	-0.03%
2020/03/25	1	35.90	9	36.10	36.40	-8	3,837	-0.21%
2020/03/24	0	0.00	3	34.00	34.10	-3	3,804	-0.08%
2020/03/20	7	30.70	1	31.20	32.05	6	3,796	0.16%
2020/03/19	2.1	30.44	27	29.40	29.15	-24.9	3,801	-0.66%
2020/03/18	1	32.50	5	33.95	32.35	-4	3,768	-0.11%
2020/03/17	6	31.83	8	32.02	32.95	-2	3,806	-0.05%
2020/03/16	4	33.91	3	34.75	32.70	1	3,763	0.03%
2020/03/13	7	34.55	5	34.55	34.55	2	3,676	0.05%
2020/03/12	8	40.39	2	40.10	38.35	6	3,623	0.17%
2020/03/11	2	43.50	6	44.00	42.35	-4	3,576	-0.11%
2020/03/10	6	41.71	1	41.45	43.80	5	3,586	0.14%
2020/03/09	1	43.75	2	43.60	42.80	-1	3,570	-0.03%
2020/03/06	1	45.50	0	0.00	45.05	1	3,566	0.03%
2020/03/05	20	45.75	5	46.20	45.90	15	3,598	0.42%
2020/03/02	0	0.00	1	45.30	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	2	45.45	44.05	-2	3,588	-0.06%
2020/02/26	3	45.90	2	45.80	45.60	1	3,576	0.03%
2020/02/25	5	45.90	0	0.00	46.10	5	3,569	0.14%
2020/02/24	1	47.30	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.75	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	3	48.15	48.15	-3	3,499	-0.09%
2020/02/19	3	48.87	4	48.70	48.60	-1	3,494	-0.03%
2020/02/18	8	48.76	3	48.52	48.90	5	3,514	0.14%
2020/02/17	5	48.58	0	0.00	48.45	5	3,503	0.14%
2020/02/14	2	49.35	4	49.50	49.50	-2	3,488	-0.06%
2020/02/13	2	50.10	2	50.23	50.00	0	3,453	0.00%
2020/02/12	1	48.60	2	48.88	49.25	-1	3,412	-0.03%
2020/02/11	5	47.87	3	47.78	48.05	2	3,445	0.06%
2020/02/10	1	46.05	1	46.75	46.65	0	3,439	0.00%
2020/02/07	1	47.15	1	47.00	47.15	0	3,447	0.00%
2020/02/06	1	47.60	10	48.36	48.30	-9	3,450	-0.26%
2020/02/05	0	0.00	3	47.98	47.00	-3	3,439	-0.09%
2020/02/04	11	47.57	5	47.15	48.00	6	3,428	0.17%
2020/02/03	11	46.44	6	46.07	46.60	5	3,452	0.14%
2020/01/31	7	50.19	13	50.87	49.45	-6	3,488	-0.17%
2020/01/30	0	0.00	2	53.15	52.10	-2	3,523	-0.06%
2020/01/20	4	58.50	1	57.80	57.80	3	3,613	0.08%
2020/01/17	2	59.70	2	58.70	58.80	0	3,640	0.00%
2020/01/16	2	59.10	2	59.30	59.10	0	3,717	0.00%
2020/01/14	0	0.00	1	60.90	59.40	-1	3,670	-0.03%
2020/01/13	2	58.60	1	59.00	59.50	1	3,550	0.03%
2020/01/10	14	58.72	12	58.50	58.60	2	3,536	0.06%
2020/01/09	6	57.33	15	58.10	58.30	-9	3,463	-0.26%
2020/01/08	13	56.39	12	56.20	55.70	1	3,326	0.03%
2020/01/07	9	56.64	0	0.00	56.10	9	3,239	0.28%
2020/01/06	5	57.50	5	58.14	56.60	0	3,189	0.00%
2020/01/03	13	60.67	12	60.55	59.00	1	3,236	0.03%
2020/01/02	3	59.90	13	59.17	59.20	-10	3,036	-0.33%
2019/12/27	1	56.80	2	56.75	56.50	-1	3,048	-0.03%
2019/12/26	1	57.50	1	57.30	56.70	0	3,070	0.00%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	2	55.90	3	55.70	55.40	-1	3,116	-0.03%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/18	2	57.00	12	56.40	56.20	-10	3,316	-0.30%
2019/12/17	3	56.77	0	0.00	56.70	3	3,756	0.08%
2019/12/16	2	55.40	7	56.20	56.20	-5	4,080	-0.12%
2019/12/13	4	55.30	0	0.00	55.10	4	4,112	0.10%
2019/12/12	0	0.00	8	56.31	55.80	-8	4,110	-0.19%
2019/12/11	5	55.10	11	54.73	55.00	-6	4,047	-0.15%
2019/12/06	0	0.00	1	53.70	53.90	-1	4,137	-0.02%
2019/12/04	0	0.00	2	52.65	52.70	-2	4,295	-0.05%
2019/12/03	12	53.91	1	53.90	53.20	11	4,334	0.25%
2019/12/02	12	53.60	1	53.90	53.60	11	4,322	0.25%
2019/11/28	1	55.90	0	0.00	56.00	1	4,278	0.02%
2019/11/25	0	0.00	20	55.20	55.70	-20	4,482	-0.45%
2019/11/22	20	55.40	0	0.00	55.00	20	4,476	0.45%
2019/11/21	2	55.20	1	54.70	55.10	1	4,518	0.02%
2019/11/18	0	0.00	2	55.80	55.20	-2	4,737	-0.04%
2019/11/15	1	54.50	0	0.00	55.10	1	4,998	0.02%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.60	1	55.10	55.40	0	5,266	0.00%
2019/11/12	1	54.30	1	54.60	54.90	0	5,298	0.00%
2019/11/11	3	54.60	2	54.80	54.10	1	5,362	0.02%
2019/11/08	4	55.95	1	55.50	55.90	3	5,378	0.06%
2019/11/07	1	57.20	1	57.20	57.40	0	5,381	0.00%
2019/11/06	1	59.10	0	0.00	58.20	1	5,429	0.02%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/10/31	1	59.50	0	0.00	58.00	1	5,631	0.02%
2019/10/30	3	60.30	2	59.80	59.50	1	5,631	0.02%
2019/10/29	0	0.00	2	61.50	60.00	-2	5,586	-0.04%
2019/10/28	4	60.73	9	60.34	60.60	-5	5,596	-0.09%
2019/10/25	3	58.97	10	58.72	58.50	-7	5,523	-0.13%
2019/10/24	1	58.90	1	58.90	59.00	0	5,619	0.00%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/18	1	56.50	0	0.00	55.60	1	6,120	0.02%
2019/10/16	2	55.85	0	0.00	55.20	2	6,171	0.03%
2019/10/15	1	55.90	2	56.40	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	3	55.97	55.80	-2	6,180	-0.03%
2019/10/09	6	55.43	4	56.85	55.20	2	6,182	0.03%
2019/10/07	1	58.90	5	59.16	58.70	-4	6,174	-0.06%
2019/10/04	4	58.78	3	59.20	58.20	1	6,210	0.02%
2019/10/03	2	57.30	4	57.63	57.50	-2	6,118	-0.03%
2019/10/01	4	58.13	0	0.00	58.30	4	6,158	0.06%
2019/09/27	2	57.60	10	58.10	57.80	-8	6,240	-0.13%
2019/09/25	0	0.00	1	58.90	59.60	-1	6,379	-0.02%
2019/09/24	6	60.07	2	60.75	59.20	4	6,395	0.06%
2019/09/23	7	60.46	7	60.53	61.30	0	6,301	0.00%
2019/09/20	41	63.40	11	62.36	60.80	30	6,224	0.48%
2019/09/19	24	59.55	9	60.36	61.60	15	5,795	0.26%
2019/09/18	1	57.70	2	58.25	57.50	-1	5,619	-0.02%
2019/09/16	2	57.30	2	57.30	57.60	0	5,640	0.00%
2019/09/12	0	0.00	4	58.83	58.20	-4	5,644	-0.07%
2019/09/11	1	58.60	0	0.00	58.70	1	5,630	0.02%
2019/09/09	8	58.64	3	57.97	58.00	5	5,544	0.09%
2019/09/06	9	58.47	10	59.02	59.00	-1	5,454	-0.02%
2019/09/05	3	57.80	0	0.00	58.00	3	5,382	0.06%
2019/09/03	2	57.35	1	57.00	56.50	1	5,439	0.02%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	0	0.00	1	58.00	56.80	-1	5,419	-0.02%
2019/08/29	3	57.10	2	57.30	57.00	1	5,340	0.02%
2019/08/28	0	0.00	2	55.25	55.50	-2	5,235	-0.04%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	2	54.50	0	0.00	53.90	2	5,174	0.04%
2019/08/23	2	56.75	1	57.40	56.90	1	5,128	0.02%
2019/08/22	1	56.60	1	57.80	56.40	0	5,109	0.00%
2019/08/21	2	57.10	3	58.20	57.20	-1	5,041	-0.02%
2019/08/20	15	58.90	14	58.49	58.10	1	4,947	0.02%
2019/08/19	1	55.70	0	0.00	56.10	1	4,697	0.02%
2019/08/16	4	54.93	3	55.07	54.10	1	4,616	0.02%
2019/08/15	0	0.00	1	53.30	52.80	-1	4,413	-0.02%
2019/08/14	2	52.55	2	53.00	52.40	0	4,405	0.00%
2019/08/13	1	54.60	0	0.00	53.50	1	4,355	0.02%
2019/08/08	1	55.40	0	0.00	55.70	1	4,286	0.02%
2019/08/06	2	55.30	1	54.50	55.00	1	4,193	0.02%
2019/08/02	0	0.00	5	60.30	59.00	-5	4,055	-0.12%
2019/08/01	5	61.86	7	61.71	61.30	-2	4,025	-0.05%
2019/07/31	1	61.70	1	62.10	62.90	0	3,997	0.00%
2019/07/30	4	63.53	25	61.45	60.40	-21	3,974	-0.53%
2019/07/29	24	62.58	6	62.68	63.40	18	3,861	0.47%
2019/07/26	10	63.10	10	63.00	63.50	0	3,813	0.00%
2019/07/25	21	62.52	8	63.04	61.50	13	3,734	0.35%
2019/07/24	4	58.83	4	60.70	60.70	0	3,387	0.00%
2019/07/23	0	0.00	1	55.50	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	56.00	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	18	53.96	54.00	-18	3,404	-0.53%
2019/07/18	3	54.80	0	0.00	53.20	3	3,432	0.09%
2019/07/17	1	55.20	10	54.90	56.00	-9	3,407	-0.26%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/15	1	55.90	1	56.10	55.90	0	3,586	0.00%
2019/07/12	1	56.60	5	56.48	56.40	-4	3,660	-0.11%
2019/07/11	20	56.62	17	56.79	56.80	3	3,642	0.08%
2019/07/10	21	54.97	5	54.82	55.30	16	3,519	0.45%
2019/07/09	0	0.00	1	53.50	54.00	-1	3,451	-0.03%
2019/07/08	15	52.93	6	52.35	52.20	9	3,411	0.26%
2019/07/05	0	0.00	1	53.90	54.50	-1	3,418	-0.03%
2019/07/04	8	52.26	15	53.15	53.70	-7	3,400	-0.21%
2019/07/03	18	52.74	14	52.95	51.10	4	3,368	0.12%
2019/07/02	1	52.00	1	51.80	52.00	0	3,268	0.00%
2019/07/01	0	0.00	3	50.60	50.70	-3	3,203	-0.09%
2019/06/27	1	48.80	1	48.50	48.60	0	3,217	0.00%
2019/06/26	5	48.50	5	48.27	48.45	0	3,205	0.00%
2019/06/25	9	50.56	11	49.73	48.35	-2	3,182	-0.06%
2019/06/24	0	0.00	3	49.47	49.75	-3	3,017	-0.10%
2019/06/21	2	49.15	2	48.85	47.35	0	2,962	0.00%
2019/06/19	3	47.40	4	47.13	47.75	-1	2,928	-0.03%
2019/06/14	1	47.50	1	46.85	46.85	0	3,038	0.00%
2019/06/13	1	47.00	1	47.50	47.05	0	3,039	0.00%
2019/06/12	1	48.35	1	47.80	48.00	0	3,022	0.00%
2019/06/11	4	46.29	2	48.33	48.55	2	3,006	0.07%
2019/06/10	1	44.90	1	45.15	44.70	0	2,927	0.00%
2019/06/06	0	0.00	1	44.00	43.90	-1	2,902	-0.03%
2019/06/04	1	44.85	0	0.00	43.70	1	2,933	0.03%
2019/05/31	0	0.00	1	44.35	43.90	-1	2,969	-0.03%
2019/05/30	1	44.25	0	0.00	44.20	1	2,979	0.03%
2019/05/29	5	42.70	5	43.50	43.50	0	3,005	0.00%
2019/05/23	2	43.80	3	42.93	42.35	-1	3,106	-0.03%
2019/05/22	2	43.95	0	0.00	44.15	2	3,132	0.06%
2019/05/21	1	43.00	0	0.00	43.15	1	3,483	0.03%
2019/05/20	5	45.00	5	44.20	43.90	0	3,605	0.00%
2019/05/16	1	46.75	0	0.00	45.45	1	3,627	0.03%
2019/05/14	1	44.20	0	0.00	45.50	1	3,673	0.03%
2019/05/13	0	0.00	1	45.50	45.85	-1	3,687	-0.03%
2019/05/08	3	49.02	1	48.80	48.60	2	3,657	0.05%
2019/05/07	1	50.30	1	50.70	49.60	0	3,653	0.00%
2019/05/06	3	49.98	2	49.85	49.95	1	3,669	0.03%
2019/05/03	4	50.50	4	50.30	51.40	0	3,649	0.00%
2019/05/02	3	51.47	2	51.40	50.70	1	3,654	0.03%
2019/04/30	1	50.60	0	0.00	50.90	1	3,629	0.03%
2019/04/29	1	50.50	8	51.26	49.55	-7	3,696	-0.19%
2019/04/26	0	0.00	5	50.06	50.50	-5	3,621	-0.14%
2019/04/25	3	50.50	6	50.10	50.60	-3	3,583	-0.08%
2019/04/24	1	49.40	6	49.08	48.60	-5	3,463	-0.14%
2019/04/23	4	48.05	0	0.00	47.85	4	3,476	0.12%
2019/04/22	2	49.30	1	49.15	49.05	1	3,485	0.03%
2019/04/19	3	48.78	1	48.80	49.80	2	3,458	0.06%
2019/04/18	0	0.00	1	48.15	47.75	-1	3,312	-0.03%
2019/04/17	0	0.00	2	47.30	47.15	-2	3,229	-0.06%
2019/04/16	1	47.05	7	47.09	47.05	-6	3,235	-0.19%
2019/04/15	0	0.00	3	47.00	47.15	-3	3,240	-0.09%
2019/04/11	2	48.10	3	47.85	46.65	-1	3,285	-0.03%
2019/04/10	5	47.10	2	47.35	47.40	3	3,284	0.09%
2019/04/09	6	47.48	8	47.09	46.70	-2	3,271	-0.06%
2019/04/08	1	46.25	5	46.27	45.85	-4	3,231	-0.12%
2019/04/03	1	45.90	3	45.82	45.60	-2	3,397	-0.06%
2019/04/02	5	45.83	4	45.34	45.80	1	3,448	0.03%
2019/04/01	1	45.20	0	0.00	44.45	1	3,397	0.03%
2019/03/29	3	44.28	0	0.00	44.55	3	3,373	0.09%
2019/03/28	4	44.34	0	0.00	44.20	4	3,423	0.12%
2019/03/27	1	44.10	4	44.20	44.00	-3	3,437	-0.09%
2019/03/25	1	44.10	1	44.75	44.10	0	3,434	0.00%
2019/03/22	2	46.18	0	0.00	45.80	2	3,436	0.06%
2019/03/21	7	45.47	7	45.74	45.80	0	3,419	0.00%
2019/03/20	3	46.62	2	46.85	46.25	1	3,405	0.03%
2019/03/19	8	46.31	6	46.42	46.40	2	3,401	0.06%
2019/03/18	2	45.05	2	45.00	44.85	0	3,357	0.00%
2019/03/13	1	44.50	0	0.00	44.65	1	3,399	0.03%
2019/03/08	0	0.00	1	43.15	43.80	-1	3,525	-0.03%
2019/03/07	7	44.43	2	44.23	43.90	5	3,573	0.14%
2019/03/06	9	45.04	2	44.30	44.20	7	3,639	0.19%
2019/03/05	0	0.00	2	45.00	44.85	-2	3,708	-0.05%
2019/03/04	6	45.06	1	44.90	44.90	5	3,854	0.13%
2019/02/27	13	46.21	0	0.00	45.95	13	3,874	0.34%
2019/02/26	2	48.60	2	48.40	48.00	0	3,834	0.00%
2019/02/22	4	48.93	0	0.00	48.00	4	3,955	0.10%
2019/02/21	0	0.00	1	47.60	48.65	-1	4,044	-0.02%
2019/02/20	8	50.53	26	50.40	48.30	-18	4,041	-0.45%
2019/02/19	7	46.92	2	47.33	48.85	5	3,713	0.13%
2019/02/18	1	44.35	0	0.00	44.45	1	3,564	0.03%
2019/02/15	1	43.85	0	0.00	43.30	1	3,522	0.03%
2019/02/14	2	43.60	0	0.00	43.70	2	3,512	0.06%
2019/02/12	5	44.11	1	43.35	43.35	4	3,456	0.12%
2019/02/11	1	43.55	4	43.25	43.70	-3	3,445	-0.09%
2019/01/29	0	0.00	2	43.85	43.35	-2	3,481	-0.06%
2019/01/28	0	0.00	2	44.35	44.40	-2	3,505	-0.06%
2019/01/25	4	44.29	0	0.00	44.10	4	3,574	0.11%
2019/01/24	3	43.63	0	0.00	43.65	3	3,590	0.08%
2019/01/21	6	44.15	8	44.23	44.50	-2	3,757	-0.05%
2019/01/18	1	42.35	0	0.00	42.20	1	3,761	0.03%
2019/01/17	0	0.00	2	43.60	42.25	-2	3,816	-0.05%
2019/01/15	2	43.15	1	42.95	43.20	1	3,927	0.03%
2019/01/08	2	41.43	3	40.75	41.10	-1	3,839	-0.03%
2019/01/07	1	40.50	2	40.23	40.10	-1	3,844	-0.03%
2019/01/04	5	39.45	0	0.00	39.10	5	3,894	0.13%
2019/01/03	0	0.00	2	41.53	40.65	-2	3,914	-0.05%
2019/01/02	2	43.88	2	43.23	42.60	0	3,940	0.00%
2018/12/28	1	42.30	0	0.00	42.30	1	3,955	0.03%
2018/12/27	3	42.18	2	41.55	41.40	1	4,015	0.02%
2018/12/26	9	43.74	10	43.42	41.00	-1	4,045	-0.02%
2018/12/25	1	42.20	5	41.18	42.25	-4	3,913	-0.10%
2018/12/24	2	40.63	0	0.00	41.20	2	3,875	0.05%
2018/12/21	1	39.40	2	39.33	39.10	-1	3,897	-0.03%
2018/12/19	1	40.20	2	40.15	40.15	-1	3,897	-0.03%
2018/12/17	0	0.00	1	41.60	41.45	-1	4,058	-0.02%
2018/12/13	0	0.00	1	40.95	40.60	-1	4,160	-0.02%
2018/12/12	1	41.45	2	41.60	41.50	-1	4,166	-0.02%
2018/12/11	3	40.10	1	39.80	40.65	2	4,169	0.05%
2018/12/07	1	40.35	1	40.55	39.90	0	4,211	0.00%
2018/12/06	1	40.40	6	40.11	39.50	-5	4,326	-0.12%
2018/12/05	2	40.70	0	0.00	40.85	2	4,361	0.05%
2018/12/04	2	42.10	1	42.45	41.80	1	4,542	0.02%
2018/12/03	3	42.15	4	42.31	42.00	-1	4,711	-0.02%
2018/11/30	1	40.60	7	41.46	40.90	-6	4,696	-0.13%
2018/11/29	6	41.40	2	41.40	41.00	4	4,804	0.08%
2018/11/28	1	39.40	5	39.71	40.15	-4	5,009	-0.08%
2018/11/27	10	38.32	4	38.04	39.10	6	5,358	0.11%
2018/11/26	5	37.80	6	37.11	37.00	-1	5,392	-0.02%
2018/11/23	3	36.03	4	35.98	36.00	-1	5,385	-0.02%
2018/11/22	7	37.09	7	36.84	36.10	0	5,414	0.00%
2018/11/21	3	36.05	1	36.45	36.95	2	5,308	0.04%
2018/11/20	7	36.41	1	36.55	36.25	6	5,245	0.11%
2018/11/19	1	37.25	3	37.08	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	1	33.50	33.90	-1	5,164	-0.02%
2018/11/15	1	33.25	1	32.70	33.25	0	5,152	0.00%
2018/11/14	1	32.35	0	0.00	32.35	1	5,172	0.02%
2018/11/13	1	32.00	0	0.00	32.90	1	5,203	0.02%
2018/11/08	0	0.00	1	33.80	33.20	-1	5,324	-0.02%
2018/11/06	1	32.45	1	32.65	32.00	0	5,405	0.00%
2018/11/02	3	33.97	2	33.53	33.75	1	5,406	0.02%
2018/11/01	1	33.00	0	0.00	32.80	1	5,375	0.02%
2018/10/31	1	31.75	3	32.02	32.00	-2	5,331	-0.04%
2018/10/26	1	32.00	3	31.47	29.80	-2	5,098	-0.04%
2018/10/25	3	32.92	4	33.55	32.40	-1	5,023	-0.02%
2018/10/24	8	36.80	2	36.90	36.00	6	5,014	0.12%
2018/10/23	12	39.25	1	39.05	39.00	11	4,968	0.22%
2018/10/19	1	40.95	2	40.45	40.80	-1	4,962	-0.02%
2018/10/17	1	41.80	2	41.85	41.65	-1	4,936	-0.02%
2018/10/16	3	41.32	1	41.85	41.40	2	4,941	0.04%
2018/10/12	0	0.00	1	39.40	39.60	-1	5,006	-0.02%
2018/10/11	0	0.00	2	38.70	38.70	-2	4,972	-0.04%
2018/10/08	3	46.07	5	46.36	45.70	-2	4,961	-0.04%
2018/10/05	3	45.45	2	46.10	45.00	1	5,005	0.02%
2018/10/04	3	49.75	0	0.00	48.65	3	4,925	0.06%
2018/10/03	0	0.00	10	53.15	50.50	-10	4,879	-0.20%
2018/10/02	0	0.00	5	55.10	53.20	-5	4,850	-0.10%
2018/09/27	0	0.00	2	55.40	55.20	-2	4,844	-0.04%
2018/09/26	2	57.80	0	0.00	56.90	2	4,878	0.04%
2018/09/25	3	57.50	2	57.60	57.90	1	4,866	0.02%
2018/09/21	0	0.00	2	57.60	58.50	-2	4,855	-0.04%
2018/09/20	7	61.61	0	0.00	60.20	7	4,731	0.15%
2018/09/19	0	0.00	1	67.30	66.80	-1	4,615	-0.02%
2018/09/14	1	64.90	1	65.70	65.60	0	4,546	0.00%
2018/09/13	4	65.00	3	65.50	64.30	1	4,525	0.02%
2018/09/12	1	68.00	0	0.00	64.70	1	4,494	0.02%
2018/09/11	5	68.00	5	69.10	68.40	0	4,384	0.00%
2018/09/07	0	0.00	4	68.60	69.90	-4	4,199	-0.10%
2018/09/06	3	67.90	1	68.50	67.80	2	3,989	0.05%
2018/09/05	11	69.32	5	68.78	68.50	6	3,943	0.15%
2018/09/04	5	69.72	3	69.63	67.50	2	3,797	0.05%
2018/09/03	1	74.70	6	73.48	69.50	-5	3,528	-0.14%
2018/08/31	3	70.70	3	71.00	71.60	0	3,104	0.00%
2018/08/30	1	63.60	0	0.00	65.10	1	2,952	0.03%
2018/08/29	0	0.00	4	63.90	64.40	-4	2,955	-0.14%
2018/08/28	3	62.60	0	0.00	62.00	3	2,993	0.10%
2018/08/22	0	0.00	2	63.80	63.00	-2	2,979	-0.07%
2018/08/20	0	0.00	1	62.50	63.00	-1	2,982	-0.03%
2018/08/17	5	61.72	6	62.30	62.00	-1	3,034	-0.03%
2018/08/16	1	60.70	2	62.00	62.50	-1	3,013	-0.03%
2018/08/15	2	59.30	4	60.40	61.00	-2	2,975	-0.07%
2018/08/14	0	0.00	4	61.18	61.00	-4	2,934	-0.14%
2018/08/08	2	60.10	4	61.00	61.50	-2	2,780	-0.07%
2018/08/06	0	0.00	2	59.80	59.50	-2	2,733	-0.07%
2018/08/03	4	59.10	0	0.00	58.90	4	2,777	0.14%
2018/08/02	1	60.00	3	59.80	59.90	-2	2,774	-0.07%
2018/07/31	10	60.44	1	60.50	60.00	9	2,849	0.32%
2018/07/30	3	62.03	0	0.00	61.80	3	2,872	0.10%
2018/07/26	1	64.60	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	66.60	0	0.00	65.00	1	3,045	0.03%
2018/07/24	10	66.50	10	66.10	66.10	0	3,197	0.00%
2018/07/23	15	66.83	12	66.60	66.70	3	3,327	0.09%
2018/07/20	2	67.10	3	66.77	67.30	-1	3,361	-0.03%
2018/07/17	0	0.00	1	67.10	66.50	-1	3,454	-0.03%
2018/07/16	5	66.60	0	0.00	66.90	5	3,442	0.15%
2018/07/13	1	66.50	0	0.00	67.10	1	3,460	0.03%
2018/07/11	0	0.00	4	63.25	63.40	-4	3,414	-0.12%
2018/07/10	0	0.00	3	62.53	63.40	-3	3,429	-0.09%
2018/07/09	1	60.80	1	60.90	61.00	0	3,434	0.00%
2018/07/06	5	61.76	9	62.13	61.60	-4	3,455	-0.12%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	1	62.70	10	62.34	62.90	-9	3,656	-0.25%
2018/06/29	1	60.80	0	0.00	59.80	1	3,624	0.03%
2018/06/27	1	61.10	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/19	2	61.65	0	0.00	61.10	2	3,938	0.05%
2018/06/14	1	62.00	1	62.40	61.80	0	4,076	0.00%
2018/06/12	3	61.97	0	0.00	61.60	3	4,273	0.07%
2018/06/08	0	0.00	3	64.90	63.50	-3	4,410	-0.07%
2018/06/07	2	64.20	1	65.50	64.20	1	4,605	0.02%
2018/06/06	9	64.10	0	0.00	64.00	9	4,744	0.19%
2018/06/05	0	0.00	14	65.59	64.60	-14	4,821	-0.29%
2018/06/04	6	63.93	1	63.90	63.30	5	4,947	0.10%
2018/06/01	1	62.30	7	65.36	64.30	-6	5,148	-0.12%
2018/05/31	1	62.10	0	0.00	63.40	1	5,726	0.02%
2018/05/30	9	62.69	1	63.00	62.30	8	6,196	0.13%
2018/05/29	1	64.10	2	64.45	63.80	-1	6,348	-0.02%
2018/05/28	6	64.47	1	64.10	64.00	5	6,402	0.08%
2018/05/25	0	0.00	12	66.11	66.10	-12	6,506	-0.18%
2018/05/24	0	0.00	2	62.50	63.00	-2	6,547	-0.03%
2018/05/23	7	61.70	2	61.40	61.20	5	6,644	0.08%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	3	62.87	0	0.00	63.00	3	6,948	0.04%
2018/05/18	1	63.00	1	62.90	62.50	0	7,111	0.00%
2018/05/17	3	65.47	0	0.00	64.50	3	7,297	0.04%
2018/05/11	3	66.03	2	68.00	65.50	1	8,085	0.01%
2018/05/10	9	67.00	3	67.20	67.50	6	8,198	0.07%
2018/05/09	5	66.16	0	0.00	66.30	5	8,402	0.06%
2018/05/08	3	66.00	4	67.20	67.40	-1	8,699	-0.01%
2018/05/07	5	69.20	9	68.77	68.10	-4	8,877	-0.05%
2018/05/04	5	68.00	12	67.78	66.50	-7	9,589	-0.07%
2018/05/03	0	0.00	4	66.85	68.40	-4	10,151	-0.04%
2018/05/02	8	67.61	7	67.24	66.60	1	10,875	0.01%
2018/04/30	15	66.63	21	66.11	67.00	-6	11,082	-0.05%
2018/04/27	27	58.86	26	58.96	62.00	1	10,952	0.01%
2018/04/26	3	60.63	0	0.00	59.70	3	10,891	0.03%
2018/04/25	6	62.12	2	59.75	60.00	4	10,922	0.04%
2018/04/24	3	65.20	2	65.25	65.10	1	10,906	0.01%
2018/04/23	1	66.40	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	67.10	0	0.00	67.10	1	11,109	0.01%
2018/04/19	2	66.20	3	67.43	68.80	-1	11,216	-0.01%
2018/04/17	9	66.51	2	66.70	66.40	7	11,212	0.06%
2018/04/16	1	66.90	0	0.00	66.80	1	11,251	0.01%
2018/04/13	0	0.00	1	65.30	65.00	-1	11,315	-0.01%
2018/04/11	3	65.80	1	65.70	65.70	2	11,398	0.02%
2018/04/10	1	73.40	0	0.00	70.00	1	11,276	0.01%
2018/04/03	5	69.90	5	69.90	70.10	0	11,266	0.00%
2018/03/31	0	0.00	2	69.85	69.40	-2	11,250	-0.02%
2018/03/30	0	69.70	0	0.00	69.70	0	11,285	0.00%
2018/03/28	12	69.68	12	70.63	69.30	0	11,411	0.00%
2018/03/27	12	70.88	13	71.11	70.90	-1	11,389	-0.01%
2018/03/26	8	70.64	8	71.05	69.50	0	11,401	0.00%
2018/03/23	13	69.95	5	70.30	71.00	8	11,432	0.07%
2018/03/22	24	73.28	23	73.14	72.00	1	11,569	0.01%
2018/03/21	10	75.00	20	75.22	73.50	-10	11,517	-0.09%
2018/03/20	15	74.10	7	73.90	74.00	8	11,444	0.07%
2018/03/19	15	72.87	20	73.15	73.80	-5	11,444	-0.04%
2018/03/16	16	72.39	16	73.11	71.70	0	11,405	0.00%
2018/03/15	3	72.70	3	72.67	73.00	0	11,464	0.00%
2018/03/14	14	71.79	5	71.74	72.60	9	11,486	0.08%
2018/03/13	24	72.35	51	71.44	73.20	-27	11,526	-0.23%
2018/03/12	20	70.40	6	69.95	69.10	14	11,502	0.12%
2018/03/09	9	71.91	3	72.97	71.00	6	11,640	0.05%
2018/03/08	17	75.78	19	75.35	74.60	-2	11,780	-0.02%
2018/03/07	24	76.93	30	76.77	73.80	-6	11,676	-0.05%
2018/03/06	29	78.11	32	78.08	77.50	-3	11,716	-0.03%
2018/03/05	6	72.65	29	74.65	75.40	-23	11,460	-0.20%
2018/03/02	22	68.49	21	68.70	68.60	1	11,349	0.01%
2018/03/01	0	0.00	1	66.60	66.70	-1	11,392	-0.01%
2018/02/27	4	66.85	6	67.60	67.90	-2	11,572	-0.02%
2018/02/26	6	66.65	7	66.67	66.20	-1	11,445	-0.01%
2018/02/23	11	70.05	7	69.61	68.60	4	11,346	0.04%
2018/02/22	8	69.36	12	69.19	68.80	-4	11,322	-0.04%
2018/02/21	1	69.50	2	69.70	71.10	-1	11,333	-0.01%
2018/02/12	4	66.80	2	67.20	66.20	2	11,211	0.02%
2018/02/09	8	67.34	7	66.63	68.20	1	11,239	0.01%
2018/02/08	27	71.57	12	69.35	69.10	15	11,150	0.13%
2018/02/07	1	72.20	1	72.60	74.90	0	10,986	0.00%
2018/02/06	5	69.14	1	66.80	68.10	4	10,953	0.04%
2018/02/05	5	74.30	0	0.00	74.00	5	10,852	0.05%
2018/02/02	4	77.88	3	77.97	78.10	1	10,763	0.01%
2018/02/01	2	79.55	2	80.45	77.90	0	10,709	0.00%
2018/01/31	10	79.70	4	80.88	81.80	6	10,660	0.06%
2018/01/30	10	80.82	3	81.07	79.80	7	10,623	0.07%
2018/01/29	7	81.24	12	80.93	82.80	-5	10,536	-0.05%
2018/01/26	18	74.04	27	74.73	75.90	-9	9,824	-0.09%
2018/01/25	15	69.47	12	70.39	69.00	3	9,269	0.03%
2018/01/24	0	0.00	1	65.00	68.30	-1	8,504	-0.01%
2018/01/22	0	0.00	1	62.30	63.50	-1	8,143	-0.01%
2018/01/19	1	62.60	1	63.00	61.70	0	8,102	0.00%
2018/01/18	4	64.00	5	63.86	63.50	-1	8,028	-0.01%
2018/01/17	1	62.30	4	63.00	62.70	-3	7,988	-0.04%
2018/01/16	1	63.10	4	62.95	63.50	-3	7,915	-0.04%
2018/01/15	0	0.00	7	60.04	60.80	-7	7,863	-0.09%
2018/01/12	6	56.90	5	56.38	57.20	1	7,865	0.01%
2018/01/11	7	54.97	1	55.20	54.70	6	7,853	0.08%
2018/01/10	6	56.35	1	56.20	56.00	5	7,798	0.06%
2018/01/09	7	59.33	4.6	57.87	58.30	2.4	7,737	0.03%
2018/01/08	2	58.50	3	59.90	60.00	-1	7,653	-0.01%
2018/01/05	4	59.03	22	58.62	58.50	-18	7,547	-0.24%
2018/01/04	21	60.20	1	59.80	59.70	20	7,531	0.27%
2018/01/03	0	0.00	4	59.23	60.30	-4	7,503	-0.05%
2018/01/02	2	56.10	2	56.95	57.30	0	7,443	0.00%