智原 (3035)-日盛-園區券商分點個股進出

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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	10	201.50	9	201.22	200.00	1	16,361	0.01%
2023/04/06	3	198.00	1	200.00	201.00	2	16,255	0.01%
2023/03/31	9	192.83	13	194.65	196.50	-4	16,126	-0.02%
2023/03/30	2	191.00	0	0.00	193.00	2	16,015	0.01%
2023/03/29	9	192.55	0	0.00	189.00	9	15,899	0.06%
2023/03/28	27	202.50	14	203.00	195.50	13	15,737	0.08%
2023/03/27	22	211.98	7	213.71	209.00	15	15,297	0.10%
2023/03/24	12.1	214.44	34.1	215.83	215.50	-22	15,057	-0.15%
2023/03/23	10	200.50	20	200.60	198.50	-10	14,498	-0.07%
2023/03/22	19	202.05	16.2	198.96	200.50	2.8	14,533	0.02%
2023/03/21	2	193.25	2	195.50	192.00	0	14,315	0.00%
2023/03/20	11	195.91	3	198.67	191.00	8	14,384	0.06%
2023/03/17	9	193.78	36	193.83	194.50	-27	14,410	-0.19%
2023/03/16	3	185.83	1	191.00	188.00	2	14,186	0.01%
2023/03/15	14	192.75	22	192.05	190.50	-8	14,175	-0.06%
2023/03/14	5	186.50	5	187.50	187.50	0	14,093	0.00%
2023/03/13	4	184.63	4	187.00	186.50	0	14,174	0.00%
2023/03/10	30	189.87	5	187.70	187.00	25	14,176	0.18%
2023/03/09	22.1	197.95	16.1	198.77	194.00	5.9	14,405	0.04%
2023/03/08	2	185.50	2	187.50	191.00	0	13,983	0.00%
2023/03/07	4	188.00	0	0.00	187.50	4	13,967	0.03%
2023/03/06	12	190.08	43	190.56	189.50	-31	13,998	-0.22%
2023/03/03	13	190.00	14.1	191.90	188.50	-1.1	14,115	-0.01%
2023/03/02	2	187.00	0	0.00	186.00	2	14,220	0.01%
2023/03/01	1	186.00	4	185.75	186.00	-3	14,266	-0.02%
2023/02/24	33	191.74	36.3	190.61	185.50	-3.3	14,319	-0.02%
2023/02/23	9	186.61	11.8	190.38	188.50	-2.8	14,153	-0.02%
2023/02/22	60.3	185.64	7	184.93	181.00	53.3	14,009	0.38%
2023/02/21	1	200.50	7.1	194.51	200.50	-6.1	13,748	-0.04%
2023/02/20	5.1	199.31	2	197.73	195.00	3.1	13,831	0.02%
2023/02/17	0	0.00	2	196.25	196.50	-2	14,067	-0.01%
2023/02/16	1	193.50	3	195.67	200.50	-2	14,445	-0.01%
2023/02/15	1	190.00	1	190.00	193.00	0	14,704	0.00%
2023/02/14	4	193.38	6.1	195.81	192.00	-2.1	14,749	-0.01%
2023/02/13	7	193.43	2	193.00	193.50	5	15,074	0.03%
2023/02/10	4	196.00	5	192.70	193.50	-1	15,370	-0.01%
2023/02/09	13.1	200.23	10.1	198.91	198.50	3	15,653	0.02%
2023/02/08	10.2	200.45	6	200.42	199.00	4.2	15,573	0.03%
2023/02/07	3.1	188.84	3	187.67	191.50	0.1	15,221	0.00%
2023/02/06	8	191.50	19.1	189.98	190.00	-11.1	15,323	-0.07%
2023/02/03	11	190.05	25	191.30	194.50	-14	15,369	-0.09%
2023/02/02	28	181.13	33.1	182.06	184.00	-5.1	14,907	-0.03%
2023/02/01	32	173.92	34.2	171.65	175.50	-2.2	15,396	-0.01%
2023/01/31	5	169.00	5.1	169.97	169.50	-0.1	15,627	0.00%
2023/01/30	1	167.00	0	0.00	168.50	1	16,331	0.01%
2023/01/17	2	159.50	1	159.50	160.00	1	17,101	0.01%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	49	157.67	47	158.27	157.50	2	17,880	0.01%
2023/01/12	6	160.42	9	160.11	160.00	-3	18,323	-0.02%
2023/01/11	5	159.30	6	159.42	161.00	-1	18,752	-0.01%
2023/01/10	3	158.00	3	158.83	160.00	0	19,182	0.00%
2023/01/09	12	158.21	13	158.12	158.50	-1	19,639	-0.01%
2023/01/06	3	150.67	7	151.00	151.00	-4	19,950	-0.02%
2023/01/05	8	147.56	7	150.50	147.00	1	20,375	0.00%
2023/01/04	1	146.00	4	149.13	149.00	-3	20,876	-0.01%
2023/01/03	0	0.00	7	145.86	147.00	-7	21,203	-0.03%
2022/12/30	30	146.11	29	144.74	142.50	1	21,448	0.00%
2022/12/29	38	145.47	38	144.46	145.50	0	21,795	0.00%
2022/12/28	34	147.93	23	148.83	145.00	11	22,145	0.05%
2022/12/27	8.2	153.82	5	154.70	156.50	3.2	22,266	0.01%
2022/12/23	2	157.00	4.5	158.45	159.00	-2.5	23,323	-0.01%
2022/12/22	8.1	158.25	6	159.92	158.00	2.1	23,747	0.01%
2022/12/21	6	158.58	5	159.30	157.50	1	24,226	0.00%
2022/12/20	13	161.62	11	160.64	156.00	2	24,661	0.01%
2022/12/19	6	163.17	5.1	163.66	165.00	0.9	25,021	0.00%
2022/12/16	1	164.52	3	166.33	165.00	-2	25,528	-0.01%
2022/12/15	8	172.25	3	170.50	171.50	5	25,759	0.02%
2022/12/14	15	168.90	15.2	169.67	173.00	-0.2	25,800	0.00%
2022/12/13	2	166.50	7	166.43	164.00	-5	25,794	-0.02%
2022/12/12	6	163.58	0.1	163.50	164.00	5.9	25,943	0.02%
2022/12/09	21	169.83	23	169.52	168.50	-2	26,462	-0.01%
2022/12/08	3	169.17	0	0.00	167.00	3	26,667	0.01%
2022/12/07	8.2	171.25	5	172.60	170.00	3.2	26,854	0.01%
2022/12/06	3	176.33	8	175.88	175.50	-5	26,928	-0.02%
2022/12/05	6	178.75	5	178.70	178.00	1	27,113	0.00%
2022/12/02	1	177.50	0	0.00	176.50	1	27,347	0.00%
2022/12/01	16	176.88	16	176.13	175.50	0	27,536	0.00%
2022/11/30	0	0.00	2	167.75	168.50	-2	27,497	-0.01%
2022/11/29	2	165.50	1	166.50	165.50	1	27,732	0.00%
2022/11/28	0	0.00	5	167.70	168.50	-5	28,144	-0.02%
2022/11/25	12	169.25	9	168.50	167.50	3	28,344	0.01%
2022/11/24	17	171.00	19	170.82	172.00	-2	28,350	-0.01%
2022/11/23	12	166.17	8	167.75	163.50	4	28,343	0.01%
2022/11/22	1	164.00	6	162.50	166.50	-5	28,707	-0.02%
2022/11/21	3	164.50	6	165.92	164.00	-3	29,182	-0.01%
2022/11/18	15.5	169.97	9	169.39	166.00	6.5	29,702	0.02%
2022/11/17	9	169.00	6	169.17	170.50	3	29,817	0.01%
2022/11/16	9	166.06	4	165.88	167.00	5	30,017	0.02%
2022/11/15	9.1	165.84	12	166.42	167.00	-2.9	30,214	-0.01%
2022/11/14	48	163.34	50	161.65	163.50	-2	30,634	-0.01%
2022/11/11	31.7	159.19	37	159.93	156.50	-5.3	31,097	-0.02%
2022/11/10	11.3	150.51	9	150.28	150.50	2.3	30,971	0.01%
2022/11/09	7	150.36	10	151.20	150.50	-3	31,293	-0.01%
2022/11/08	26.5	150.59	2	149.00	147.00	24.5	31,812	0.08%
2022/11/07	0.6	149.49	111.2	149.01	149.00	-110.6	32,171	-0.34%	大賣/鉅額交易
2022/11/04	4.2	143.48	1	143.50	142.50	3.2	31,967	0.01%
2022/11/03	11	144.18	6	144.42	144.00	5	31,985	0.02%
2022/11/02	23	146.02	22	146.50	145.50	1	32,066	0.00%
2022/11/01	9	145.44	7	145.79	146.50	2	32,164	0.01%
2022/10/31	3	142.00	2	143.75	142.00	1	32,256	0.00%
2022/10/28	27	141.59	32	143.09	139.50	-5	32,356	-0.02%
2022/10/27	4	135.75	7	136.79	138.00	-3	31,865	-0.01%
2022/10/26	43	135.23	35.1	135.25	133.50	7.9	31,835	0.02%
2022/10/25	26	131.85	39.2	134.05	139.50	-13.2	31,506	-0.04%
2022/10/24	1.1	134.40	39	133.85	134.50	-37.9	31,060	-0.12%
2022/10/21	38	124.79	25	126.12	122.50	13	31,495	0.04%
2022/10/20	39	123.49	43	123.60	127.00	-4	32,320	-0.01%
2022/10/19	54	129.86	25	131.50	125.00	29	32,200	0.09%
2022/10/18	19	129.26	11	131.36	130.50	8	32,249	0.02%
2022/10/17	16	129.97	12	127.79	131.50	4	32,783	0.01%
2022/10/14	4	125.25	16	127.56	130.00	-12	33,031	-0.04%
2022/10/13	29	122.10	26	123.08	118.50	3	33,153	0.01%
2022/10/12	38	123.25	31	125.58	122.00	7	33,056	0.02%
2022/10/11	5.2	128.86	3	126.33	127.00	2.2	33,018	0.01%
2022/10/07	7	136.57	6	137.42	136.50	1	32,849	0.00%
2022/10/06	9	138.67	10	136.80	140.00	-1	32,872	0.00%
2022/10/05	18	138.36	23	137.74	133.50	-5	32,704	-0.02%
2022/10/04	16	138.22	16	139.03	137.50	0	32,381	0.00%
2022/10/03	12	135.04	16.2	135.43	135.50	-4.2	32,180	-0.01%
2022/09/30	32.2	132.69	38	129.05	134.00	-5.8	32,572	-0.02%
2022/09/29	9	128.22	8	130.88	127.00	1	32,663	0.00%
2022/09/28	46	132.63	45	132.32	127.50	1	32,739	0.00%
2022/09/27	7	136.36	7	137.14	134.50	0	32,704	0.00%
2022/09/26	79	139.82	77	137.45	136.00	2	32,637	0.01%
2022/09/23	137	147.06	27	146.70	145.50	110	32,650	0.34%	大買/鉅額交易
2022/09/22	3	149.17	6.1	152.75	156.00	-3.1	32,479	-0.01%
2022/09/21	3	151.17	2	152.75	152.50	1	32,515	0.00%
2022/09/20	21.1	153.00	28	152.63	152.00	-6.9	32,776	-0.02%
2022/09/19	22	153.20	16	154.28	152.50	6	32,932	0.02%
2022/09/16	75.1	157.08	75	154.07	153.50	0.1	33,125	0.00%
2022/09/15	8	166.63	10.3	162.38	161.00	-2.3	33,151	-0.01%
2022/09/14	7	169.07	6	169.42	169.50	1	33,183	0.00%
2022/09/13	16	176.19	15	176.17	176.00	1	33,222	0.00%
2022/09/12	29	178.40	23.1	176.89	173.00	5.9	33,278	0.02%
2022/09/08	29.1	174.35	24	174.65	175.50	5.1	33,482	0.02%
2022/09/07	36	173.97	42	176.29	176.00	-6	33,488	-0.02%
2022/09/06	2	182.50	7	179.77	175.50	-5	33,699	-0.01%
2022/09/05	16	181.94	8	184.88	179.50	8	33,603	0.02%
2022/09/02	5	189.10	13.2	187.06	188.00	-8.2	33,488	-0.02%
2022/09/01	6.2	183.14	4.1	181.28	181.00	2.1	33,293	0.01%
2022/08/31	18.1	188.48	15	187.57	187.00	3.1	33,223	0.01%
2022/08/30	17	188.65	17	188.94	188.50	0	33,343	0.00%
2022/08/29	7.2	186.71	11	183.77	190.00	-3.8	33,178	-0.01%
2022/08/26	34	196.88	18	199.22	191.00	16	33,079	0.05%
2022/08/25	12	195.79	14	195.18	195.00	-2	32,887	-0.01%
2022/08/24	32	189.13	24	188.48	186.00	8	32,679	0.02%
2022/08/23	18	186.64	14	186.18	190.50	4	32,474	0.01%
2022/08/22	12	190.83	9	189.28	186.00	3	32,316	0.01%
2022/08/19	15.1	193.71	21	193.90	189.50	-6	32,358	-0.02%
2022/08/18	24	190.15	25	188.02	189.00	-1	31,931	0.00%
2022/08/17	4	175.50	1	178.50	175.50	3	31,262	0.01%
2022/08/16	7	177.86	6.1	177.33	175.50	1	31,269	0.00%
2022/08/15	14.1	176.18	31	176.95	178.00	-17	31,286	-0.05%
2022/08/12	9	163.78	22.3	163.37	170.50	-13.3	30,694	-0.04%
2022/08/11	3	155.33	15.1	155.20	155.00	-12.1	30,349	-0.04%
2022/08/10	52.1	149.99	49.4	149.01	149.00	2.7	30,681	0.01%
2022/08/09	1.1	154.05	0	0.00	154.50	1.1	30,843	0.00%
2022/08/08	53.5	155.56	23	154.74	154.50	30.5	31,057	0.10%
2022/08/05	7	154.57	5	157.30	159.50	2	31,147	0.01%
2022/08/04	3	144.50	6.8	147.00	149.00	-3.8	31,240	-0.01%
2022/08/03	3	149.67	2	149.50	148.50	1	31,290	0.00%
2022/08/02	40.2	148.84	39	150.54	151.50	1.2	31,482	0.00%
2022/08/01	34.2	153.73	31	153.06	153.00	3.2	31,442	0.01%
2022/07/29	20.1	158.34	19	156.84	156.00	1.1	31,376	0.00%
2022/07/28	30.2	159.55	24	157.10	155.50	6.2	31,475	0.02%
2022/07/27	15.4	169.95	15	165.43	163.00	0.4	30,798	0.00%
2022/07/26	8	179.25	6.3	178.51	177.50	1.7	29,889	0.01%
2022/07/25	12.2	179.16	11	180.77	181.50	1.2	29,826	0.00%
2022/07/22	67	181.42	67	180.54	180.50	0	29,766	0.00%
2022/07/21	0	0.00	8.1	172.36	179.00	-8.1	29,265	-0.03%
2022/07/20	3	160.83	6	161.08	163.00	-3	28,744	-0.01%
2022/07/19	5	158.80	6	159.67	154.00	-1	28,522	0.00%
2022/07/18	7	159.29	4	158.25	158.00	3	28,377	0.01%
2022/07/15	3	150.83	7	153.64	152.50	-4	28,062	-0.01%
2022/07/14	7	147.57	4.3	147.09	150.00	2.7	28,107	0.01%
2022/07/13	8	154.63	4	153.13	146.50	4	27,985	0.01%
2022/07/12	0	0.00	23	159.76	150.00	-23	28,075	-0.08%
2022/07/11	27	166.04	36	166.08	162.00	-9	28,455	-0.03%
2022/07/08	110.2	171.29	65	166.77	165.00	45.2	28,630	0.16%	大買/
2022/07/07	8	171.25	18	169.42	174.00	-10	28,007	-0.04%
2022/07/06	12	167.79	5	166.20	160.50	7	27,834	0.03%
2022/07/05	16	167.99	19	175.00	174.00	-3	27,750	-0.01%
2022/07/04	9	172.06	15	172.87	172.50	-6	27,851	-0.02%
2022/07/01	2	184.25	2	177.50	172.00	0	27,944	0.00%
2022/06/30	3	187.00	1	188.50	191.00	2	27,826	0.01%
2022/06/29	4	192.00	2	194.50	194.50	2	27,816	0.01%
2022/06/28	4	190.50	1	189.50	190.00	3	27,790	0.01%
2022/06/27	4	200.88	11	196.87	198.00	-7	28,067	-0.03%
2022/06/23	7.1	187.64	7	189.79	190.00	0.1	28,676	0.00%
2022/06/22	6	195.49	0	0.00	186.50	6	28,328	0.02%
2022/06/21	4.2	201.98	7	205.57	207.00	-2.8	28,133	-0.01%
2022/06/20	0	0.00	1	207.50	201.50	-1	28,206	0.00%
2022/06/17	4	208.25	11	209.50	209.00	-7	28,277	-0.02%
2022/06/16	11.1	222.99	2	217.00	214.50	9.1	28,039	0.03%
2022/06/15	38	231.14	36	233.17	228.50	2	28,074	0.01%
2022/06/14	9	223.83	9.3	225.05	225.50	-0.3	28,220	0.00%
2022/06/13	6	219.58	6	223.50	226.00	0	28,523	0.00%
2022/06/10	5.1	218.71	15	222.13	225.50	-9.9	29,039	-0.03%
2022/06/08	13	228.81	9	230.78	222.50	4	29,488	0.01%
2022/06/07	17	227.26	16	226.19	228.50	1	30,017	0.00%
2022/06/06	26	228.92	26	228.38	231.50	0	30,785	0.00%
2022/06/02	44.2	231.40	38	230.57	226.00	6.2	31,348	0.02%
2022/06/01	22	242.00	20	242.08	238.00	2	31,717	0.01%
2022/05/31	8.2	236.75	6	238.83	240.50	2.2	31,931	0.01%
2022/05/30	2.1	238.64	8	238.38	242.00	-5.9	32,963	-0.02%
2022/05/27	8	238.63	4	236.00	231.00	4	33,710	0.01%
2022/05/26	45	244.59	24	245.44	238.50	21	34,303	0.06%
2022/05/25	6	254.67	24	251.79	255.00	-18	34,805	-0.05%
2022/05/24	11.2	252.68	9	250.00	250.00	2.2	35,532	0.01%
2022/05/23	6	266.42	5	261.50	257.50	1	36,322	0.00%
2022/05/20	6	268.67	5	268.50	269.50	1	36,532	0.00%
2022/05/19	5	260.90	8	263.63	269.50	-3	36,484	-0.01%
2022/05/18	6	267.00	8.2	263.86	268.00	-2.2	36,532	-0.01%
2022/05/17	12	253.24	9	253.67	255.00	3	36,520	0.01%
2022/05/16	5	264.80	2	268.75	252.50	3	37,163	0.01%
2022/05/13	1	261.00	2.2	260.59	257.00	-1.2	37,394	0.00%
2022/05/12	4	252.00	4	256.38	254.50	0	37,471	0.00%
2022/05/11	2	257.00	5	251.80	257.50	-3	37,788	-0.01%
2022/05/10	9.1	247.36	8	246.75	255.00	1.1	37,985	0.00%
2022/05/09	7.2	256.44	10	260.85	246.50	-2.8	38,497	-0.01%
2022/05/06	34.1	275.91	13.1	274.93	272.00	21.1	38,829	0.05%
2022/05/05	11	272.86	8.6	282.10	286.00	2.4	38,763	0.01%
2022/05/04	4	267.38	1	267.50	262.50	3	38,558	0.01%
2022/05/03	8.1	266.54	1	266.00	264.50	7.1	38,787	0.02%
2022/04/29	6	263.83	6	261.83	260.50	0	38,955	0.00%
2022/04/28	9	253.11	19	260.97	260.00	-10	38,880	-0.03%
2022/04/27	13	242.35	6	230.33	252.50	7	38,898	0.02%
2022/04/26	4	249.38	4	251.75	242.50	0	38,817	0.00%
2022/04/25	31	251.84	25	248.98	248.50	6	39,070	0.02%
2022/04/22	13	266.66	10.1	265.14	267.50	3	39,245	0.01%
2022/04/21	7	275.71	7	275.93	275.00	0	39,660	0.00%
2022/04/20	9	270.11	9	273.33	276.50	0	39,824	0.00%
2022/04/19	13	276.12	10	272.10	268.50	3	39,943	0.01%
2022/04/18	16	263.25	18	266.17	272.50	-2	40,018	0.00%
2022/04/15	12.3	264.24	7	266.36	265.50	5.3	40,260	0.01%
2022/04/14	5.1	285.26	6.1	285.95	281.50	-1	40,341	0.00%
2022/04/13	5	286.70	2	286.50	289.50	3	40,256	0.01%
2022/04/12	17	284.68	17	282.41	281.50	0	40,177	0.00%
2022/04/11	8.1	289.44	7	289.21	281.00	1.1	39,911	0.00%
2022/04/08	14	299.03	17	298.26	301.50	-3	39,727	-0.01%
2022/04/07	14	309.61	12	304.92	296.00	2	39,457	0.01%
2022/04/06	5	312.00	5	314.50	317.00	0	39,182	0.00%
2022/04/01	6	303.17	3	302.35	312.00	3	39,128	0.01%
2022/03/31	7	310.07	12	308.79	305.50	-5	39,374	-0.01%
2022/03/30	8	323.77	6	316.17	312.50	2	39,541	0.01%
2022/03/29	15	316.20	20.1	318.61	322.50	-5.1	39,675	-0.01%
2022/03/28	9	305.34	12	302.50	311.00	-3	40,065	-0.01%
2022/03/25	5	294.40	12	295.71	296.00	-7	40,418	-0.02%
2022/03/24	9	288.33	10	287.85	287.50	-1	40,965	0.00%
2022/03/23	8	291.32	16	290.53	284.00	-8	42,365	-0.02%
2022/03/22	4	283.63	2.2	284.04	282.00	1.8	42,972	0.00%
2022/03/21	2	277.50	3	278.83	274.50	-1	43,100	0.00%
2022/03/18	11	274.77	8	272.63	273.00	3	43,130	0.01%
2022/03/17	28	269.55	23	270.33	275.00	5	42,942	0.01%
2022/03/16	24	261.75	23	258.48	255.00	1	42,428	0.00%
2022/03/15	12.2	265.72	14	271.21	260.50	-1.8	42,269	0.00%
2022/03/14	11	290.59	8.1	289.88	286.00	2.9	42,126	0.01%
2022/03/11	8	283.88	11	281.86	287.00	-3	41,766	-0.01%
2022/03/10	30.1	284.65	30	281.70	281.00	0.1	41,630	0.00%
2022/03/09	33	288.29	24	287.31	275.00	9	41,146	0.02%
2022/03/08	19	286.45	14.1	281.27	273.50	4.9	40,380	0.01%
2022/03/07	7	285.37	7.1	283.27	287.50	-0.1	39,594	0.00%
2022/03/04	19.1	297.49	18.1	298.51	288.00	1	39,069	0.00%
2022/03/03	25	314.58	30	316.50	312.00	-5	38,732	-0.01%
2022/03/02	11	302.67	15.2	303.26	307.00	-4.2	37,914	-0.01%
2022/03/01	22	284.16	25	284.94	299.50	-3	37,091	-0.01%
2022/02/25	9	257.28	46.2	260.35	272.50	-37.2	36,252	-0.10%
2022/02/24	13	246.96	12.3	246.64	248.00	0.8	35,583	0.00%
2022/02/23	28	245.25	29.4	245.49	245.00	-1.4	34,753	0.00%
2022/02/22	14.1	238.25	21	239.76	233.50	-7	33,923	-0.02%
2022/02/21	5	234.90	3	237.97	239.00	2	33,503	0.01%
2022/02/18	22	236.87	7	233.79	238.50	15	33,774	0.04%
2022/02/17	9	235.89	8.1	233.94	233.00	0.9	33,898	0.00%
2022/02/16	13.7	245.90	19	246.24	243.00	-5.3	33,682	-0.02%
2022/02/15	13.3	237.38	17	236.82	232.00	-3.7	33,336	-0.01%
2022/02/14	9.3	231.96	10.4	230.91	231.00	-1.1	33,092	0.00%
2022/02/11	11.2	240.49	4.4	243.50	244.00	6.8	33,159	0.02%
2022/02/10	12.5	240.55	12.4	238.06	234.00	0.2	32,875	0.00%
2022/02/09	16.4	233.67	19.1	235.23	236.50	-2.7	32,706	-0.01%
2022/02/08	13	214.32	10	220.30	224.00	3	32,424	0.01%
2022/02/07	4	199.38	0.3	207.50	209.50	3.8	32,386	0.01%
2022/01/26	4.4	204.62	4	204.00	199.50	0.4	32,810	0.00%
2022/01/25	18	212.14	21	209.45	205.50	-3	33,233	-0.01%
2022/01/24	21	210.31	18	211.86	213.50	3	33,695	0.01%
2022/01/21	3	215.67	4	215.38	216.00	-1	34,692	0.00%
2022/01/20	29	216.19	30	215.98	219.00	-1	35,430	0.00%
2022/01/19	8	212.06	7	213.21	215.00	1	36,018	0.00%
2022/01/18	2	214.75	4	216.13	209.00	-2	36,701	-0.01%
2022/01/17	9	211.61	9	211.11	214.50	0	37,392	0.00%
2022/01/14	7	201.79	5	214.70	213.00	2	37,851	0.01%
2022/01/13	6	194.83	6	199.14	200.50	0	38,128	0.00%
2022/01/12	0.1	201.00	1	201.00	200.50	-0.9	38,678	0.00%
2022/01/11	5.1	201.36	6	204.00	199.00	-0.9	39,898	0.00%
2022/01/10	10.1	211.78	3	205.83	207.00	7.1	40,656	0.02%
2022/01/07	1.1	205.00	1	217.00	199.00	0.1	41,496	0.00%
2022/01/06	13.1	210.85	12	210.67	211.00	1.1	41,693	0.00%
2022/01/05	6	220.92	5	219.60	218.50	1	42,783	0.00%
2022/01/04	1	223.00	0	0.00	221.00	1	44,346	0.00%
2022/01/03	2	230.00	1	240.00	226.00	1	44,732	0.00%
2021/12/30	2.1	234.44	2.5	238.00	239.00	-0.4	44,982	0.00%
2021/12/29	6	239.33	4	238.00	238.00	2	44,942	0.00%
2021/12/28	2.1	240.76	3	242.67	245.50	-0.9	45,334	0.00%
2021/12/27	3	245.83	8.2	245.79	238.50	-5.2	45,452	-0.01%
2021/12/24	10.2	246.89	13	248.46	249.00	-2.8	45,182	-0.01%
2021/12/23	11	246.91	13	246.35	243.00	-2	45,107	0.00%
2021/12/22	22	244.30	14.2	242.97	243.00	7.8	44,945	0.02%
2021/12/21	8	227.13	19	232.83	238.50	-11	44,416	-0.02%
2021/12/20	28	229.04	16	223.31	217.00	12	43,896	0.03%
2021/12/17	53	223.34	57.5	221.41	225.50	-4.5	43,928	-0.01%
2021/12/16	21	207.24	28.3	210.36	217.50	-7.3	42,868	-0.02%
2021/12/15	29.1	189.48	39.2	191.59	198.00	-10	42,239	-0.02%
2021/12/14	15.1	184.18	9.5	182.71	180.00	5.6	42,330	0.01%
2021/12/13	7.5	190.40	7	193.86	194.00	0.5	43,128	0.00%
2021/12/10	5	189.50	8	188.63	187.50	-3	43,465	-0.01%
2021/12/09	13.2	194.71	16	192.19	188.50	-2.8	44,281	-0.01%
2021/12/08	20.2	187.11	19.2	188.51	194.50	1	44,790	0.00%
2021/12/07	31.1	176.96	29.1	179.01	177.00	2	44,992	0.00%
2021/12/06	9	180.00	4	178.63	178.50	5	45,320	0.01%
2021/12/03	6.1	191.76	10	190.80	190.00	-4	45,555	-0.01%
2021/12/02	5	185.30	3.2	184.69	184.50	1.9	45,714	0.00%
2021/12/01	1.1	182.00	1	185.50	187.00	0.1	45,984	0.00%
2021/11/30	7.5	187.73	3	187.50	186.00	4.5	46,512	0.01%
2021/11/29	0	0.00	0.1	175.50	183.00	-0.1	47,677	0.00%
2021/11/26	13	182.00	15	178.73	182.00	-2	48,042	0.00%
2021/11/25	3	179.67	2	178.00	176.50	1	47,917	0.00%
2021/11/24	2.1	179.74	0.7	181.50	179.00	1.4	47,883	0.00%
2021/11/23	3	183.67	1	185.00	184.50	2	48,613	0.00%
2021/11/22	1	189.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	13	194.30	6	194.75	190.50	7	48,565	0.01%
2021/11/18	3	198.00	1	197.00	196.00	2	48,409	0.00%
2021/11/17	9	201.61	21	202.86	206.00	-12	48,307	-0.02%
2021/11/16	23	202.87	20	197.55	193.50	3	47,897	0.01%
2021/11/15	25	196.68	21	197.83	198.50	4	47,378	0.01%
2021/11/12	8.6	197.33	12.2	197.15	189.00	-3.6	47,110	-0.01%
2021/11/11	8	189.31	6	189.42	191.00	2	46,520	0.00%
2021/11/10	7.2	190.88	11	184.68	194.00	-3.8	46,153	-0.01%
2021/11/09	16	185.41	12	183.42	181.00	4	45,662	0.01%
2021/11/08	9	188.27	2	188.00	181.00	7	45,141	0.02%
2021/11/05	11	188.27	11	188.23	197.00	0	44,724	0.00%
2021/11/04	15.2	194.40	15	194.10	190.50	0.2	44,059	0.00%
2021/11/03	17	195.29	17	194.56	193.50	0	43,471	0.00%
2021/11/02	26	211.15	28.1	206.15	205.50	-2.1	43,072	0.00%
2021/11/01	40	211.15	32	213.25	210.00	8	42,405	0.02%
2021/10/29	38	205.16	77	209.82	201.00	-39	41,622	-0.09%
2021/10/28	8	188.31	14.1	192.94	196.50	-6.1	40,311	-0.02%
2021/10/27	19	170.87	26.1	174.00	179.00	-7.1	39,421	-0.02%
2021/10/26	53.6	174.30	56	172.03	163.00	-2.4	38,611	-0.01%
2021/10/25	20.2	171.44	18	172.53	176.00	2.2	37,727	0.01%
2021/10/22	27	162.35	42	158.27	166.50	-15	36,525	-0.04%
2021/10/21	14.3	154.22	10	154.20	151.50	4.3	35,522	0.01%
2021/10/20	25	149.96	18.2	151.07	153.50	6.8	34,614	0.02%
2021/10/19	32	148.13	44	149.23	147.50	-12	33,683	-0.04%
2021/10/18	28	140.36	25	141.36	141.00	3	32,110	0.01%
2021/10/15	33	134.41	41	136.00	143.00	-8	31,001	-0.03%
2021/10/14	25.1	131.17	19	132.32	130.00	6.1	29,551	0.02%
2021/10/13	20	135.10	30.6	134.03	131.50	-10.6	28,779	-0.04%
2021/10/12	50	131.38	48	130.89	133.00	2	27,418	0.01%
2021/10/08	7	125.50	22	129.00	130.00	-15	25,623	-0.06%
2021/10/07	10	111.50	27	115.63	118.50	-17	25,160	-0.07%
2021/10/06	3	110.33	1	110.00	108.00	2	25,003	0.01%
2021/10/05	52	108.54	36	106.50	112.00	16	25,354	0.06%
2021/10/04	35	112.09	50	111.00	109.00	-15	25,273	-0.06%
2021/10/01	15	109.87	8	111.81	107.50	7	25,585	0.03%
2021/09/30	25	115.40	26.2	115.19	115.00	-1.2	25,583	0.00%
2021/09/29	28	115.66	24	114.56	115.00	4	25,693	0.02%
2021/09/28	23	117.85	38	116.88	120.50	-15	25,254	-0.06%
2021/09/27	14	118.14	13	120.08	114.50	1	24,602	0.00%
2021/09/24	20	118.35	11	119.82	118.00	9	24,250	0.04%
2021/09/23	12	111.88	19	113.68	115.50	-7	23,388	-0.03%
2021/09/22	11	109.27	0	0.00	106.00	11	23,034	0.05%
2021/09/17	26	112.56	29	113.12	114.00	-3	22,693	-0.01%
2021/09/16	37.1	113.89	39	115.90	112.50	-1.9	22,132	-0.01%
2021/09/15	5	110.70	4	111.38	111.50	1	21,085	0.00%
2021/09/14	28	108.93	23	110.98	115.00	5	20,608	0.02%
2021/09/13	39	110.69	31	111.50	109.00	8	19,661	0.04%
2021/09/10	28.2	104.06	34	103.04	110.50	-5.8	18,802	-0.03%
2021/09/09	24	101.23	28	100.43	100.50	-4	18,216	-0.02%
2021/09/08	16	97.18	14	96.40	93.40	2	17,894	0.01%
2021/09/07	31	104.45	21	101.76	98.30	10	17,543	0.06%
2021/09/06	19	111.26	18	112.03	109.00	1	17,535	0.01%
2021/09/03	14.1	110.65	15	110.30	110.00	-0.9	17,809	-0.01%
2021/09/02	52	110.94	69	111.44	109.00	-17	17,265	-0.10%
2021/09/01	30	104.18	22	105.41	109.00	8	15,914	0.05%
2021/08/31	9	100.06	5	102.00	99.20	4	15,298	0.03%
2021/08/30	47	103.93	34	102.82	103.00	13	15,046	0.09%
2021/08/27	49	104.57	48	107.09	103.50	1	15,000	0.01%
2021/08/26	0	0.00	2	102.00	104.00	-2	14,197	-0.01%
2021/08/25	1	95.20	0	0.00	94.80	1	14,015	0.01%
2021/08/24	1	94.40	0	0.00	94.30	1	14,283	0.01%
2021/08/23	0	0.00	1	96.00	94.40	-1	14,264	-0.01%
2021/08/18	1	87.10	1	85.00	89.80	0	14,353	0.00%
2021/08/16	0	0.00	2.1	91.38	92.40	-2.1	14,540	-0.01%
2021/08/13	3	93.67	0	0.00	92.10	3	14,543	0.02%
2021/08/10	1	99.70	2	97.85	97.30	-1	14,664	-0.01%
2021/08/06	2	97.80	7.6	99.80	99.30	-5.6	14,668	-0.04%
2021/08/05	1	109.50	0	0.00	106.00	1	14,479	0.01%
2021/08/04	24	112.38	10	111.05	108.50	14	14,651	0.10%
2021/08/03	17	112.74	15	110.50	114.50	2	14,710	0.01%
2021/08/02	11	109.68	9	111.78	112.00	2	14,752	0.01%
2021/07/30	15	113.73	11.1	113.41	112.50	3.9	14,891	0.03%
2021/07/29	42.3	106.77	43	107.08	108.00	-0.7	14,903	0.00%
2021/07/28	13.1	105.19	0.1	105.00	105.00	13	15,093	0.09%
2021/07/27	2	115.50	1	117.00	116.50	1	15,783	0.01%
2021/07/26	2	120.50	1	119.00	121.50	1	16,255	0.01%
2021/07/23	3	115.00	8	109.00	112.50	-5	17,371	-0.03%
2021/07/22	6	118.08	2.1	118.39	118.50	3.9	18,178	0.02%
2021/07/21	0	0.00	1	108.00	110.00	-1	18,336	-0.01%
2021/07/19	0	0.00	6.7	111.30	118.00	-6.7	18,678	-0.04%
2021/07/16	0	0.00	10	107.70	109.00	-10	18,767	-0.05%
2021/07/15	10	108.30	1.3	108.80	109.00	8.7	18,898	0.05%
2021/07/14	14	112.61	13.2	112.84	114.00	0.8	18,999	0.00%
2021/07/13	27	112.57	30.1	114.19	111.00	-3.1	18,915	-0.02%
2021/07/12	37	112.43	45.6	109.70	110.50	-8.6	18,689	-0.05%
2021/07/09	9	101.08	27	105.13	106.50	-18	18,206	-0.10%
2021/07/08	35	94.39	40	95.60	97.10	-5	18,020	-0.03%
2021/07/07	28	89.78	46	90.58	91.80	-18	17,495	-0.10%
2021/07/06	28	85.15	8	85.44	83.50	20	17,327	0.12%
2021/07/05	0	0.00	28	82.02	85.40	-28	17,067	-0.16%
2021/07/02	3	74.50	30	75.54	77.70	-27	16,992	-0.16%
2021/07/01	1	76.50	5	74.84	74.00	-4	17,167	-0.02%
2021/06/30	7.1	76.24	0	0.00	76.10	7.1	17,153	0.04%
2021/06/29	4	78.23	14	78.36	75.50	-10	17,130	-0.06%
2021/06/28	2	75.30	3	75.77	76.30	-1	16,934	-0.01%
2021/06/25	5	76.66	14	76.25	75.60	-9	16,899	-0.05%
2021/06/24	9.1	76.70	3	77.73	76.70	6.1	16,852	0.04%
2021/06/23	6	76.93	7	76.71	76.70	-1	16,816	-0.01%
2021/06/22	1	74.90	0	0.00	74.80	1	16,677	0.01%
2021/06/21	10	75.38	6	76.13	75.20	4	16,606	0.02%
2021/06/18	37	77.50	36	77.16	76.30	1	16,489	0.01%
2021/06/17	35	77.36	21	77.31	77.60	14	16,286	0.09%
2021/06/16	8.1	76.12	4	75.93	75.10	4.1	16,105	0.03%
2021/06/15	53.6	77.39	7	77.00	78.10	46.6	15,932	0.29%
2021/06/11	7.1	76.88	50	77.90	78.10	-42.9	15,368	-0.28%
2021/06/10	9.1	71.10	28	71.89	71.00	-19	14,589	-0.13%
2021/06/09	23.1	70.88	8	71.08	69.80	15.1	14,417	0.10%
2021/06/08	12	71.13	29	71.14	71.40	-17	14,302	-0.12%
2021/06/07	1	70.10	3	71.10	71.10	-2	14,221	-0.01%
2021/06/04	5.1	70.68	5	70.58	69.10	0.1	14,091	0.00%
2021/06/03	10	70.61	6	70.37	70.80	4	13,914	0.03%
2021/06/02	1	68.20	5.1	68.87	69.00	-4.1	13,719	-0.03%
2021/06/01	32.1	69.86	45	69.99	69.40	-12.9	13,598	-0.09%
2021/05/31	5	68.36	3	68.63	68.40	2	13,283	0.02%
2021/05/28	12	67.28	8	67.30	67.50	4	13,129	0.03%
2021/05/27	12	66.25	3	66.03	65.60	9	13,009	0.07%
2021/05/26	47	67.04	17	65.76	66.30	30	12,918	0.23%
2021/05/25	14	66.09	31	66.12	67.50	-17	12,631	-0.13%
2021/05/24	12	60.15	12	61.02	61.40	0	12,312	0.00%
2021/05/21	14	60.41	7	60.03	59.80	7	12,295	0.06%
2021/05/20	2	60.30	1	57.40	58.80	1	12,298	0.01%
2021/05/19	3	58.83	0	0.00	58.20	3	12,244	0.02%
2021/05/18	6	57.58	7	57.79	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	2	55.00	53.20	-2	12,039	-0.02%
2021/05/14	11	60.11	5	58.80	57.60	6	11,963	0.05%
2021/05/13	15	60.27	15	59.89	59.50	0	11,838	0.00%
2021/05/12	1	63.70	18	62.74	59.40	-17	11,728	-0.14%
2021/05/11	1	63.00	21	62.18	63.30	-20	11,444	-0.17%
2021/05/10	3	66.70	16	66.33	66.90	-13	11,262	-0.12%
2021/05/07	18	69.76	2	69.00	68.00	16	11,214	0.14%
2021/05/06	4	67.43	10	66.90	67.00	-6	11,047	-0.05%
2021/05/05	46	68.87	29	68.29	66.50	17	10,896	0.16%
2021/05/04	14	71.78	64	71.25	73.80	-50	10,606	-0.47%
2021/05/03	43	70.79	40	70.60	69.80	3	10,416	0.03%
2021/04/29	62	73.29	110	73.77	74.50	-48	10,415	-0.46%	大賣/
2021/04/28	17.4	66.33	26.2	67.41	67.80	-8.8	9,319	-0.09%
2021/04/27	7	61.47	1	60.60	61.70	6	8,510	0.07%
2021/04/26	19	62.39	20	61.91	62.60	-1	8,303	-0.01%
2021/04/23	1	57.50	7	57.44	58.80	-6	7,967	-0.08%
2021/04/22	2	57.20	6	56.27	56.50	-4	8,021	-0.05%
2021/04/21	3	59.97	8	60.16	58.70	-5	7,949	-0.06%
2021/04/20	19	59.53	38	60.59	61.00	-19	7,961	-0.24%
2021/04/19	12	59.48	15	59.60	59.00	-3	7,977	-0.04%
2021/04/16	66	58.98	98	58.86	59.50	-32	7,882	-0.41%
2021/04/15	33	59.00	26	58.36	59.30	7	7,719	0.09%
2021/04/14	56	56.70	25	56.70	56.40	31	7,561	0.41%
2021/04/13	1	56.10	35	57.43	57.90	-34	7,244	-0.47%
2021/04/12	93	58.50	75	58.39	56.90	18	6,962	0.26%
2021/04/09	51	57.82	68	57.80	57.50	-17	6,837	-0.25%
2021/04/08	70	56.98	26	56.94	57.20	44	6,536	0.67%
2021/04/07	2	56.70	27	55.86	57.40	-25	6,373	-0.39%
2021/04/06	5	53.40	4	53.60	53.40	1	6,225	0.02%
2021/04/01	1	53.00	0	0.00	53.00	1	6,271	0.02%
2021/03/31	3	52.90	0	0.00	52.10	3	6,248	0.05%
2021/03/29	0	0.00	2	51.90	51.90	-2	6,285	-0.03%
2021/03/24	2	50.85	0	0.00	50.70	2	6,395	0.03%
2021/03/23	1	51.20	0	0.00	51.10	1	6,429	0.02%
2021/03/17	0	0.00	1	51.80	51.90	-1	6,711	-0.01%
2021/03/16	5	52.40	3	51.90	51.90	2	6,770	0.03%
2021/03/15	2	51.65	1	51.80	51.60	1	6,891	0.01%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/11	1	50.90	0	0.00	51.00	1	7,576	0.01%
2021/03/10	0	0.00	1	50.00	50.10	-1	8,052	-0.01%
2021/03/09	5	49.25	1	49.80	49.50	4	8,093	0.05%
2021/03/08	0	0.00	3	50.33	49.95	-3	8,096	-0.04%
2021/03/05	6	50.05	0	0.00	49.95	6	8,098	0.07%
2021/03/04	0	0.00	1	50.70	50.90	-1	8,126	-0.01%
2021/03/03	3	51.73	1	51.10	51.90	2	8,098	0.02%
2021/03/02	1	52.80	2	52.80	52.10	-1	8,061	-0.01%
2021/02/26	15	53.53	25	53.08	53.00	-10	8,057	-0.12%
2021/02/25	10	53.75	0	0.00	53.40	10	8,060	0.12%
2021/02/24	0	0.00	4	54.28	53.90	-4	8,146	-0.05%
2021/02/23	10	55.80	1	55.30	55.40	9	8,135	0.11%
2021/02/22	27	56.40	15	57.50	57.30	12	8,151	0.15%
2021/02/19	0	0.00	2	55.20	55.90	-2	8,006	-0.02%
2021/02/18	1	53.80	0	0.00	54.00	1	7,934	0.01%
2021/02/17	0	0.00	3	53.40	53.20	-3	7,932	-0.04%
2021/02/05	10	51.85	2.2	52.01	51.80	7.8	7,883	0.10%
2021/02/04	2	52.60	2	53.70	52.20	0	7,859	0.00%
2021/02/03	11.1	54.39	12	52.73	53.30	-0.9	7,823	-0.01%
2021/02/02	3	52.97	1.6	52.94	52.90	1.4	7,771	0.02%
2021/02/01	0	0.00	1	51.40	51.40	-1	7,737	-0.01%
2021/01/29	28	52.84	14	53.74	52.20	14	7,685	0.18%
2021/01/28	1	53.30	0	0.00	53.40	1	7,537	0.01%
2021/01/27	4.1	52.50	2	52.20	52.50	2.1	7,391	0.03%
2021/01/26	0	0.00	13.1	52.98	51.10	-13.1	7,215	-0.18%
2021/01/25	57	54.93	45	55.75	54.10	12	7,011	0.17%
2021/01/22	33	54.95	74	56.00	57.90	-41	6,417	-0.64%
2021/01/21	35	53.23	47	52.30	52.70	-12	5,889	-0.20%
2021/01/20	0	0.00	1	53.30	51.00	-1	5,790	-0.02%
2021/01/19	13	52.80	13	53.09	53.00	0	5,727	0.00%
2021/01/18	5	52.10	5	52.20	52.40	0	5,755	0.00%
2021/01/15	43	53.21	31	53.03	53.40	12	5,758	0.21%
2021/01/14	7	54.10	0	54.00	54.00	7	5,626	0.12%
2021/01/13	1	52.90	1	53.50	54.00	0	5,539	0.00%
2021/01/12	0	0.00	4	52.70	52.00	-4	5,405	-0.07%
2021/01/11	0	0.00	2	51.00	51.60	-2	5,245	-0.04%
2021/01/08	1	49.45	3.1	48.92	48.75	-2.1	5,169	-0.04%
2021/01/07	0	0.00	9	50.00	49.75	-9	5,113	-0.18%
2021/01/06	6	51.38	8.2	48.96	49.30	-2.2	5,073	-0.04%
2021/01/04	25	51.42	18	51.73	52.20	7	4,891	0.14%
2020/12/30	2	51.40	0	0.00	51.50	2	4,777	0.04%
2020/12/29	6	51.98	0	0.00	51.90	6	4,740	0.13%
2020/12/28	4.2	50.88	1	49.95	51.80	3.2	4,581	0.07%
2020/12/23	10	51.19	10	50.89	51.20	0	4,403	0.00%
2020/12/22	2	50.90	0	0.00	49.65	2	4,331	0.05%
2020/12/21	1	48.80	2.2	49.21	49.20	-1.2	4,222	-0.03%
2020/12/18	11	50.23	11	49.95	49.95	0	4,176	0.00%
2020/12/17	0	0.00	2	49.68	49.80	-2	4,147	-0.05%
2020/12/15	7.2	51.67	6	50.47	50.40	1.2	4,083	0.03%
2020/12/14	1.1	50.71	2	50.10	50.50	-0.9	3,880	-0.02%
2020/12/11	2	49.93	3	50.77	49.50	-1	3,852	-0.03%
2020/12/10	1	50.70	9.1	50.70	50.70	-8.1	3,835	-0.21%
2020/12/09	4	51.90	15.2	51.49	51.70	-11.2	3,743	-0.30%
2020/12/08	1	53.20	22	53.10	52.70	-21	3,599	-0.58%
2020/12/07	17	55.26	4	55.25	55.40	13	3,438	0.38%
2020/12/04	3.3	50.39	31	52.58	53.40	-27.7	2,870	-0.96%
2020/12/03	1	48.50	3	48.50	48.55	-2	2,374	-0.08%
2020/12/01	1	47.60	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	48.60	4	48.13	47.95	-3	2,292	-0.13%
2020/11/23	6	47.06	3	47.65	47.65	3	2,171	0.14%
2020/11/20	3	45.60	4	45.98	46.05	-1	2,028	-0.05%
2020/11/19	3	46.12	7	45.61	45.35	-4	1,985	-0.20%
2020/11/18	2	45.45	0	0.00	45.50	2	1,872	0.11%
2020/11/17	1	45.40	2	45.35	45.35	-1	1,872	-0.05%
2020/11/16	14	45.00	1	44.80	45.15	13	1,890	0.69%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/11	3	43.73	0	0.00	43.70	3	1,877	0.16%
2020/11/10	1	43.85	0	0.00	43.85	1	1,890	0.05%
2020/11/09	2	43.38	0.4	44.00	43.60	1.6	1,877	0.08%
2020/11/06	0	0.00	2	42.35	42.50	-2	1,872	-0.11%
2020/11/05	5	42.10	0	0.00	42.30	5	1,880	0.27%
2020/11/02	1	40.80	1	40.75	40.80	0	2,007	0.00%
2020/10/30	1	41.80	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	42.80	14	42.83	42.80	-13	2,080	-0.62%
2020/10/26	5	43.59	3	43.35	43.35	2	2,166	0.09%
2020/10/23	1	43.15	0	0.00	44.10	1	2,143	0.05%
2020/10/20	7	44.18	3	43.92	43.05	4	2,688	0.15%
2020/10/14	1	43.55	0	0.00	43.35	1	2,935	0.03%
2020/10/08	3	44.48	0	0.00	44.20	3	3,078	0.10%
2020/09/29	3	43.35	0	0.00	43.35	3	3,702	0.08%
2020/09/24	0	0.00	1	43.20	43.00	-1	4,699	-0.02%
2020/09/17	0	0.00	0	45.15	45.40	0	6,221	0.00%
2020/09/15	1	45.80	1	45.40	45.40	0	6,368	0.00%
2020/09/07	0	0.00	1	44.60	43.55	-1	6,638	-0.02%
2020/09/04	3	43.57	0	0.00	43.95	3	6,670	0.04%
2020/08/31	2	44.20	0	0.00	43.40	2	6,698	0.03%
2020/08/28	0	0.00	1	43.95	43.95	-1	6,715	-0.01%
2020/08/27	1	44.25	0	0.00	44.20	1	6,759	0.01%
2020/08/25	2	44.13	0	0.00	44.40	2	6,849	0.03%
2020/08/24	2	43.30	0	0.00	43.40	2	6,875	0.03%
2020/08/20	0	0.00	12	41.18	42.40	-12	6,915	-0.17%
2020/08/19	1	46.10	1	46.50	45.20	0	6,871	0.00%
2020/08/18	3	46.57	4	46.21	46.30	-1	6,847	-0.01%
2020/08/17	2	46.73	0	0.00	47.00	2	6,914	0.03%
2020/08/13	1	46.30	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.35	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.50	0	0.00	47.30	1	6,969	0.01%
2020/08/10	2	47.95	0	0.00	47.25	2	6,966	0.03%
2020/08/07	2	48.35	0	0.00	48.45	2	6,937	0.03%
2020/08/06	9	48.04	0	0.00	47.70	9	6,923	0.13%
2020/08/05	10	48.75	3	48.40	48.60	7	6,887	0.10%
2020/08/04	3	47.67	0	0.00	47.80	3	6,835	0.04%
2020/08/03	0	0.00	2	47.45	47.10	-2	6,806	-0.03%
2020/07/31	3	46.90	0	0.00	47.05	3	6,820	0.04%
2020/07/30	2	47.73	4	47.40	47.80	-2	6,752	-0.03%
2020/07/29	4	46.64	2	46.30	46.95	2	6,725	0.03%
2020/07/28	16	48.07	5	48.00	46.20	11	6,658	0.17%
2020/07/27	7	50.80	3	49.87	49.15	4	6,524	0.06%
2020/07/24	20	53.69	15	53.38	52.10	5	6,354	0.08%
2020/07/23	12	52.42	5	52.34	52.90	7	6,085	0.12%
2020/07/22	1	52.10	4	52.00	52.50	-3	6,034	-0.05%
2020/07/21	9	52.20	2	52.35	53.00	7	6,100	0.11%
2020/07/20	3	49.30	0	0.00	50.80	3	6,105	0.05%
2020/07/17	1	50.30	0	0.00	48.95	1	6,066	0.02%
2020/07/15	0	0.00	2	51.50	50.10	-2	6,025	-0.03%
2020/07/13	2	50.90	0	51.60	51.60	2	5,971	0.03%
2020/07/10	3	50.97	2	51.35	50.80	1	5,933	0.02%
2020/07/09	2	53.55	2	52.30	52.60	0	5,837	0.00%
2020/07/07	6	52.03	2	52.75	51.50	4	5,429	0.07%
2020/07/06	6	54.77	5	54.68	54.00	1	5,261	0.02%
2020/07/03	22	53.54	24	53.51	52.80	-2	5,033	-0.04%
2020/07/02	5	48.88	15	50.18	51.30	-10	4,544	-0.22%
2020/07/01	3	47.08	12	47.58	47.75	-9	4,233	-0.21%
2020/06/30	0	0.00	18	47.53	46.40	-18	4,065	-0.44%
2020/06/29	12	46.55	10	46.68	46.50	2	3,795	0.05%
2020/06/24	8	44.82	8	45.33	44.80	0	3,484	0.00%
2020/06/23	3	42.35	1	43.60	43.35	2	3,083	0.06%
2020/06/22	0	0.00	1	42.70	42.70	-1	2,987	-0.03%
2020/06/19	4	42.95	0	0.00	41.00	4	2,984	0.13%
2020/06/18	2	41.65	0	0.00	41.80	2	2,809	0.07%
2020/06/12	3	41.18	0	0.00	41.65	3	2,889	0.10%
2020/06/11	6	43.24	0	0.00	42.80	6	2,908	0.21%
2020/06/10	2	44.20	1	44.15	44.20	1	2,951	0.03%
2020/06/09	3	44.55	3	44.33	44.35	0	2,993	0.00%
2020/06/08	1	45.05	0	0.00	44.90	1	3,017	0.03%
2020/06/03	1	44.45	7	44.66	45.05	-6	3,010	-0.20%
2020/06/02	11	44.48	1	44.40	44.40	10	2,974	0.34%
2020/06/01	0	0.00	5	45.00	45.10	-5	2,948	-0.17%
2020/05/28	1	43.50	0	0.00	43.35	1	2,887	0.03%
2020/05/27	13	43.76	3	43.92	43.85	10	2,902	0.34%
2020/05/26	0	0.00	1	43.80	43.20	-1	2,910	-0.03%
2020/05/25	3	43.50	16	43.36	43.70	-13	2,915	-0.45%
2020/05/22	35	44.50	27	43.84	43.60	8	2,934	0.27%
2020/05/21	2	44.20	0	0.00	43.95	2	2,875	0.07%
2020/05/20	3	42.22	0	0.00	42.30	3	2,828	0.11%
2020/05/18	0	0.00	1	40.55	40.50	-1	2,819	-0.04%
2020/05/15	1	42.15	0	0.00	41.35	1	2,838	0.04%
2020/05/12	2	43.15	0	0.00	42.40	2	2,915	0.07%
2020/05/11	3	43.30	0	0.00	43.35	3	2,927	0.10%
2020/05/08	2	43.33	7	43.45	43.05	-5	2,945	-0.17%
2020/05/07	1	43.55	1	43.45	43.55	0	2,940	0.00%
2020/05/06	5	42.95	2	42.83	42.60	3	2,932	0.10%
2020/05/05	0	0.00	2	42.30	42.80	-2	2,964	-0.07%
2020/05/04	1	42.60	0	0.00	42.60	1	2,988	0.03%
2020/04/29	1	43.20	1	43.00	43.20	0	3,039	0.00%
2020/04/28	0	0.00	1	43.00	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	2	43.00	42.80	-2	3,171	-0.06%
2020/04/24	5	42.64	0	0.00	42.55	5	3,160	0.16%
2020/04/23	10	44.85	13	45.44	45.30	-3	3,036	-0.10%
2020/04/15	0	0.00	4	41.01	41.80	-4	3,291	-0.12%
2020/04/14	5	41.00	4	40.89	41.00	1	3,368	0.03%
2020/04/10	5	39.92	0	0.00	40.05	5	3,518	0.14%
2020/04/09	2	41.05	6	41.06	40.35	-4	3,753	-0.11%
2020/04/08	2	39.15	1	38.95	41.20	1	3,905	0.03%
2020/04/07	1	38.90	0	0.00	38.80	1	3,875	0.03%
2020/03/27	2	37.70	0	0.00	36.20	2	3,858	0.05%
2020/03/26	5	36.25	16	36.46	36.50	-11	3,829	-0.29%
2020/03/25	11	35.95	12	36.25	36.40	-1	3,837	-0.03%
2020/03/24	3	34.05	4	33.95	34.10	-1	3,804	-0.03%
2020/03/23	0	0.00	1	31.80	32.15	-1	3,791	-0.03%
2020/03/20	10	30.80	0	0.00	32.05	10	3,796	0.26%
2020/03/19	4	30.31	0	0.00	29.15	4	3,801	0.11%
2020/03/17	1	31.00	1	31.00	32.95	0	3,806	0.00%
2020/03/16	1	34.75	0	0.00	32.70	1	3,763	0.03%
2020/03/13	12	34.55	7	34.55	34.55	5	3,676	0.14%
2020/03/12	4	39.15	2	38.40	38.35	2	3,623	0.06%
2020/03/09	3	43.13	0	0.00	42.80	3	3,570	0.08%
2020/03/04	0	0.00	3	45.02	45.05	-3	3,633	-0.08%
2020/03/03	0	0.00	7	45.72	45.55	-7	3,623	-0.19%
2020/03/02	5	44.20	14	44.47	45.00	-9	3,613	-0.25%
2020/02/27	4	44.98	1	44.05	44.05	3	3,588	0.08%
2020/02/26	0	0.00	4	45.95	45.60	-4	3,576	-0.11%
2020/02/25	17	46.10	16	45.88	46.10	1	3,569	0.03%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/20	1	48.80	0	0.00	48.15	1	3,499	0.03%
2020/02/19	23	48.78	0	0.00	48.60	23	3,494	0.66%
2020/02/18	13	48.28	3	48.60	48.90	10	3,514	0.28%
2020/02/17	2	48.50	0	0.00	48.45	2	3,503	0.06%
2020/02/12	1	48.30	0	0.00	49.25	1	3,412	0.03%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	7	46.96	46.65	-7	3,439	-0.20%
2020/02/07	0	0.00	6	47.13	47.15	-6	3,447	-0.17%
2020/02/06	3	48.05	2	48.23	48.30	1	3,450	0.03%
2020/02/05	1	47.35	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.70	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	1	45.50	46.60	-1	3,452	-0.03%
2020/01/31	9	51.12	1	51.40	49.45	8	3,488	0.23%
2020/01/30	2	52.50	5	52.92	52.10	-3	3,523	-0.09%
2020/01/20	2	58.20	2.2	57.98	57.80	-0.2	3,613	-0.01%
2020/01/17	4	58.95	0	0.00	58.80	4	3,640	0.11%
2020/01/16	1	59.60	3	59.53	59.10	-2	3,717	-0.05%
2020/01/15	4	59.10	0	0.00	58.90	4	3,685	0.11%
2020/01/14	17	60.34	2	60.00	59.40	15	3,670	0.41%
2020/01/13	0	0.00	4	58.93	59.50	-4	3,550	-0.11%
2020/01/10	2	58.75	2	58.10	58.60	0	3,536	0.00%
2020/01/09	2	57.10	2	58.25	58.30	0	3,463	0.00%
2020/01/08	2	56.50	0	0.00	55.70	2	3,326	0.06%
2020/01/07	1	56.80	1	55.60	56.10	0	3,239	0.00%
2020/01/06	5	57.86	2	56.80	56.60	3	3,189	0.09%
2020/01/03	26	60.13	28	60.44	59.00	-2	3,236	-0.06%
2020/01/02	3	56.77	8	58.74	59.20	-5	3,036	-0.16%
2019/12/26	6	57.17	0	0.00	56.70	6	3,070	0.20%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/19	4	56.35	3	57.07	56.70	1	3,245	0.03%
2019/12/17	0	0.00	2	56.65	56.70	-2	3,756	-0.05%
2019/12/16	1	56.10	2	56.15	56.20	-1	4,080	-0.02%
2019/12/13	3	55.83	0	0.00	55.10	3	4,112	0.07%
2019/12/12	2	55.30	0	0.00	55.80	2	4,110	0.05%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/09	0	0.00	5	54.30	54.30	-5	4,101	-0.12%
2019/12/03	1	54.00	0	0.00	53.20	1	4,334	0.02%
2019/12/02	4	53.63	0	0.00	53.60	4	4,322	0.09%
2019/11/29	2	55.70	0	0.00	55.50	2	4,310	0.05%
2019/11/28	1	56.00	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	4	56.18	56.10	-4	4,348	-0.09%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/20	0	0.00	3	55.13	55.50	-3	4,564	-0.07%
2019/11/18	0	0.00	2	55.70	55.20	-2	4,737	-0.04%
2019/11/15	1	54.70	2	55.00	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	55.10	0	0.00	55.40	1	5,266	0.02%
2019/11/12	2	54.45	2	54.35	54.90	0	5,298	0.00%
2019/11/11	4	54.88	6	54.48	54.10	-2	5,362	-0.04%
2019/11/08	9	55.90	6.3	55.93	55.90	2.7	5,378	0.05%
2019/11/07	0	0.00	1.1	58.22	57.40	-1.1	5,381	-0.02%
2019/11/05	0	0.00	2	58.85	58.70	-2	5,471	-0.04%
2019/11/04	1	57.70	2	58.00	58.00	-1	5,545	-0.02%
2019/11/01	3	57.70	2	57.35	57.40	1	5,587	0.02%
2019/10/31	5	58.68	5.2	59.00	58.00	-0.2	5,631	0.00%
2019/10/30	2.2	60.16	3	59.83	59.50	-0.8	5,631	-0.01%
2019/10/29	3.2	59.84	12	60.14	60.00	-8.8	5,586	-0.16%
2019/10/28	3	60.40	3	60.23	60.60	0	5,596	0.00%
2019/10/24	3	59.00	1	58.80	59.00	2	5,619	0.04%
2019/10/21	0	0.00	10	56.06	56.70	-10	6,112	-0.16%
2019/10/18	0	0.00	4	55.60	55.60	-4	6,120	-0.07%
2019/10/16	1	56.10	0	0.00	55.20	1	6,171	0.02%
2019/10/15	3	55.80	0	0.00	55.70	3	6,166	0.05%
2019/10/14	3	56.17	0	0.00	55.80	3	6,180	0.05%
2019/10/09	3	55.90	0	0.00	55.20	3	6,182	0.05%
2019/10/07	1	59.40	0	0.00	58.70	1	6,174	0.02%
2019/10/04	19	58.63	5	58.52	58.20	14	6,210	0.23%
2019/10/03	4	57.43	1	57.10	57.50	3	6,118	0.05%
2019/10/02	2	57.90	0	0.00	58.50	2	6,113	0.03%
2019/10/01	3	58.20	0	0.00	58.30	3	6,158	0.05%
2019/09/27	4	57.70	1	57.40	57.80	3	6,240	0.05%
2019/09/26	3	59.33	0	0.00	59.40	3	6,322	0.05%
2019/09/24	2	60.25	4	60.45	59.20	-2	6,395	-0.03%
2019/09/23	6	61.43	0	0.00	61.30	6	6,301	0.10%
2019/09/20	34	63.16	37	62.51	60.80	-3	6,224	-0.05%
2019/09/19	13	60.83	12	61.39	61.60	1	5,795	0.02%
2019/09/18	2	57.60	0	0.00	57.50	2	5,619	0.04%
2019/09/12	1	58.40	1	58.20	58.20	0	5,644	0.00%
2019/09/11	1	58.80	1	58.80	58.70	0	5,630	0.00%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	2	59.15	0	0.00	58.00	2	5,544	0.04%
2019/09/06	3	58.00	7	58.76	59.00	-4	5,454	-0.07%
2019/09/05	0	0.00	1	58.10	58.00	-1	5,382	-0.02%
2019/09/04	1	56.60	1	57.20	57.10	0	5,354	0.00%
2019/08/29	0	0.00	2	57.15	57.00	-2	5,340	-0.04%
2019/08/28	3	55.50	3	55.50	55.50	0	5,235	0.00%
2019/08/26	3	54.87	0	0.00	53.90	3	5,174	0.06%
2019/08/23	0	0.00	1	56.10	56.90	-1	5,128	-0.02%
2019/08/22	2	57.50	0	0.00	56.40	2	5,109	0.04%
2019/08/21	0	0.00	6	57.42	57.20	-6	5,041	-0.12%
2019/08/20	12	60.27	10	57.90	58.10	2	4,947	0.04%
2019/08/19	1	56.10	0	0.00	56.10	1	4,697	0.02%
2019/08/16	6	55.95	1	55.40	54.10	5	4,616	0.11%
2019/08/15	1	52.40	0	0.00	52.80	1	4,413	0.02%
2019/08/14	4	52.93	0	0.00	52.40	4	4,405	0.09%
2019/08/13	1	53.90	1	54.70	53.50	0	4,355	0.00%
2019/08/08	7	55.41	8	55.11	55.70	-1	4,286	-0.02%
2019/08/07	2	54.00	1	54.50	54.00	1	4,232	0.02%
2019/08/06	4	54.75	0	0.00	55.00	4	4,193	0.10%
2019/08/02	30	58.97	27	59.64	59.00	3	4,055	0.07%
2019/08/01	3	62.03	0.2	61.30	61.30	2.8	4,025	0.07%
2019/07/31	13	61.99	10	61.90	62.90	3	3,997	0.08%
2019/07/30	31	60.78	22	63.75	60.40	9	3,974	0.23%
2019/07/29	12	62.60	8	62.85	63.40	4	3,861	0.10%
2019/07/26	6	62.95	10	62.90	63.50	-4	3,813	-0.10%
2019/07/25	27	62.70	29	62.43	61.50	-2	3,734	-0.05%
2019/07/24	8	57.78	3	59.40	60.70	5	3,387	0.15%
2019/07/23	3	55.00	1	55.10	55.20	2	3,258	0.06%
2019/07/22	0	0.00	5	56.10	56.10	-5	3,287	-0.15%
2019/07/18	25	53.26	2	54.30	53.20	23	3,432	0.67%
2019/07/17	2	55.30	0	0.00	56.00	2	3,407	0.06%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/12	1	57.30	5	56.40	56.40	-4	3,660	-0.11%
2019/07/11	5.1	56.70	12	56.99	56.80	-6.9	3,642	-0.19%
2019/07/10	1.1	54.91	0	0.00	55.30	1.1	3,519	0.03%
2019/07/09	1	54.00	1	53.60	54.00	0	3,451	0.00%
2019/07/08	1	53.10	1	53.10	52.20	0	3,411	0.00%
2019/07/05	0	0.00	43	54.00	54.50	-43	3,418	-1.26%
2019/07/04	5	53.04	3	53.73	53.70	2	3,400	0.06%
2019/07/03	1	54.00	16	53.26	51.10	-15	3,368	-0.45%
2019/07/02	2	52.00	0	0.00	52.00	2	3,268	0.06%
2019/07/01	2	50.00	1	49.20	50.70	1	3,203	0.03%
2019/06/26	1	48.70	0	0.00	48.45	1	3,205	0.03%
2019/06/25	1	51.00	2	49.63	48.35	-1	3,182	-0.03%
2019/06/24	2	48.90	1	49.50	49.75	1	3,017	0.03%
2019/06/20	1	48.20	0	0.00	48.40	1	2,927	0.03%
2019/06/19	1	47.75	2	47.30	47.75	-1	2,928	-0.03%
2019/06/14	2	47.35	4	47.21	46.85	-2	3,038	-0.07%
2019/06/13	3	47.00	0	0.00	47.05	3	3,039	0.10%
2019/06/12	3	47.87	0	0.00	48.00	3	3,022	0.10%
2019/06/11	0	0.00	14	46.69	48.55	-14	3,006	-0.47%
2019/06/10	1	45.10	4	45.40	44.70	-3	2,927	-0.10%
2019/06/05	4	44.40	0	0.00	44.00	4	2,917	0.14%
2019/06/04	1	44.65	0	0.00	43.70	1	2,933	0.03%
2019/05/31	1	44.50	0	0.00	43.90	1	2,969	0.03%
2019/05/30	6	43.43	6	44.08	44.20	0	2,979	0.00%
2019/05/29	6	42.53	6	43.55	43.50	0	3,005	0.00%
2019/05/28	4	42.10	5	41.91	42.80	-1	3,041	-0.03%
2019/05/24	0	0.00	2	42.03	41.75	-2	3,106	-0.06%
2019/05/22	2	44.15	0	0.00	44.15	2	3,132	0.06%
2019/05/21	3	42.80	0	0.00	43.15	3	3,483	0.09%
2019/05/20	1	45.50	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	45.25	0	0.00	44.35	2	3,633	0.06%
2019/05/16	5	46.72	3	45.45	45.45	2	3,627	0.06%
2019/05/15	1	47.00	0	0.00	46.65	1	3,650	0.03%
2019/05/14	1	45.20	0	0.00	45.50	1	3,673	0.03%
2019/05/10	0	0.00	1	47.50	46.90	-1	3,692	-0.03%
2019/05/09	2	46.75	3	48.68	46.65	-1	3,687	-0.03%
2019/05/08	1	48.60	5	48.60	48.60	-4	3,657	-0.11%
2019/05/07	0	0.00	8	50.45	49.60	-8	3,653	-0.22%
2019/05/06	1	50.10	4	49.95	49.95	-3	3,669	-0.08%
2019/05/03	1	50.00	0	0.00	51.40	1	3,649	0.03%
2019/05/02	5	51.20	1	51.30	50.70	4	3,654	0.11%
2019/04/30	1	50.90	2	50.20	50.90	-1	3,629	-0.03%
2019/04/29	2	50.48	3	50.80	49.55	-1	3,696	-0.03%
2019/04/26	8	50.04	3	50.50	50.50	5	3,621	0.14%
2019/04/25	2	49.90	1	49.90	50.60	1	3,583	0.03%
2019/04/24	10	49.05	3	49.00	48.60	7	3,463	0.20%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	7	49.61	5	49.60	49.05	2	3,485	0.06%
2019/04/19	16	49.01	1	48.80	49.80	15	3,458	0.43%
2019/04/18	3	47.77	6	47.80	47.75	-3	3,312	-0.09%
2019/04/17	0	0.00	3	47.40	47.15	-3	3,229	-0.09%
2019/04/16	0	0.00	4	47.05	47.05	-4	3,235	-0.12%
2019/04/15	0	0.00	1	46.35	47.15	-1	3,240	-0.03%
2019/04/12	5	46.13	20	46.38	45.80	-15	3,260	-0.46%
2019/04/11	0	0.00	6	47.97	46.65	-6	3,285	-0.18%
2019/04/10	30	47.23	30	47.52	47.40	0	3,284	0.00%
2019/04/09	0	0.00	5	47.47	46.70	-5	3,271	-0.15%
2019/04/08	0	0.00	4	46.19	45.85	-4	3,231	-0.12%
2019/04/03	0	0.00	1	46.40	45.60	-1	3,397	-0.03%
2019/04/02	3	45.75	1	45.80	45.80	2	3,448	0.06%
2019/04/01	5	45.20	0	0.00	44.45	5	3,397	0.15%
2019/03/27	4	44.15	0	0.00	44.00	4	3,437	0.12%
2019/03/25	0	0.00	1	44.20	44.10	-1	3,434	-0.03%
2019/03/22	5	46.04	1	46.15	45.80	4	3,436	0.12%
2019/03/21	1	45.40	0	0.00	45.80	1	3,419	0.03%
2019/03/20	8	46.71	0	0.00	46.25	8	3,405	0.23%
2019/03/19	1	46.55	1	45.95	46.40	0	3,401	0.00%
2019/03/05	4	45.19	0	0.00	44.85	4	3,708	0.11%
2019/02/27	1	46.00	1	45.90	45.95	0	3,874	0.00%
2019/02/22	1	48.45	0.5	48.00	48.00	0.5	3,955	0.01%
2019/02/21	1	47.50	12.1	47.55	48.65	-11.1	4,044	-0.28%
2019/02/20	1	50.00	1	50.00	48.30	0	4,041	0.00%
2019/02/19	1	46.20	2	48.08	48.85	-1	3,713	-0.03%
2019/02/18	1	43.90	1	44.35	44.45	0	3,564	0.00%
2019/02/15	0	0.00	1	43.40	43.30	-1	3,522	-0.03%
2019/02/14	0	0.00	3	43.52	43.70	-3	3,512	-0.09%
2019/02/13	0	42.90	0	0.00	43.00	0	3,482	0.00%
2019/02/12	12	43.54	0	0.00	43.35	12	3,456	0.35%
2019/02/11	1	43.65	0	0.00	43.70	1	3,445	0.03%
2019/01/30	0	0.00	1	43.40	43.00	-1	3,451	-0.03%
2019/01/29	1	43.95	0	0.00	43.35	1	3,481	0.03%
2019/01/25	10	44.10	1	44.40	44.10	9	3,574	0.25%
2019/01/22	0	0.00	1	43.50	43.35	-1	3,669	-0.03%
2019/01/21	2	44.70	3	43.63	44.50	-1	3,757	-0.03%
2019/01/18	1	42.40	0	0.00	42.20	1	3,761	0.03%
2019/01/16	1	43.30	0	0.00	43.00	1	3,925	0.03%
2019/01/14	0	0.00	11	42.50	43.30	-11	3,847	-0.29%
2019/01/07	0	0.00	1	40.30	40.10	-1	3,844	-0.03%
2019/01/04	1	39.10	0	0.00	39.10	1	3,894	0.03%
2019/01/03	6	41.17	0	0.00	40.65	6	3,914	0.15%
2019/01/02	9	42.86	2	43.10	42.60	7	3,940	0.18%
2018/12/28	0	0.00	2	42.20	42.30	-2	3,955	-0.05%
2018/12/27	2	41.65	0	0.00	41.40	2	4,015	0.05%
2018/12/26	3	44.60	2	42.95	41.00	1	4,045	0.02%
2018/12/25	0	0.00	1	40.65	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	4	39.25	41.20	-4	3,875	-0.10%
2018/12/20	0	0.00	1	39.90	40.30	-1	3,893	-0.03%
2018/12/19	1	40.70	0	0.00	40.15	1	3,897	0.03%
2018/12/18	1	40.85	1	40.30	40.30	0	3,914	0.00%
2018/12/17	0	0.00	1	41.75	41.45	-1	4,058	-0.02%
2018/12/13	1	41.00	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.25	41.50	-1	4,166	-0.02%
2018/12/07	1	40.50	0	0.00	39.90	1	4,211	0.02%
2018/12/06	2	39.88	6	40.04	39.50	-4	4,326	-0.09%
2018/12/05	0	0.00	1	40.75	40.85	-1	4,361	-0.02%
2018/12/04	0	0.00	1	42.05	41.80	-1	4,542	-0.02%
2018/11/30	0	0.00	3	40.75	40.90	-3	4,696	-0.06%
2018/11/29	4	41.08	7	41.54	41.00	-3	4,804	-0.06%
2018/11/28	6	39.43	4	39.85	40.15	2	5,009	0.04%
2018/11/27	3	37.97	3	38.37	39.10	0	5,358	0.00%
2018/11/23	0	0.00	7	35.94	36.00	-7	5,385	-0.13%
2018/11/22	3	37.25	3	37.07	36.10	0	5,414	0.00%
2018/11/21	1	36.70	1	35.50	36.95	0	5,308	0.00%
2018/11/20	2	36.65	0	0.00	36.25	2	5,245	0.04%
2018/11/19	3	35.05	0	0.00	37.25	3	5,169	0.06%
2018/11/16	1	33.35	1	34.20	33.90	0	5,164	0.00%
2018/11/15	1	32.55	0	0.00	33.25	1	5,152	0.02%
2018/11/14	1	32.65	0	0.00	32.35	1	5,172	0.02%
2018/11/08	0	0.00	1	34.70	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	32.90	33.40	-1	5,364	-0.02%
2018/11/06	2	34.08	1	34.40	32.00	1	5,405	0.02%
2018/11/02	0	0.00	2	34.18	33.75	-2	5,406	-0.04%
2018/11/01	5	32.55	7	32.99	32.80	-2	5,375	-0.04%
2018/10/31	1	31.70	2	32.15	32.00	-1	5,331	-0.02%
2018/10/30	1	30.30	0	0.00	30.40	1	5,274	0.02%
2018/10/29	3	29.85	1	29.60	29.60	2	5,226	0.04%
2018/10/26	5	31.09	1	29.80	29.80	4	5,098	0.08%
2018/10/25	5	32.78	0	0.00	32.40	5	5,023	0.10%
2018/10/24	7	37.24	0	0.00	36.00	7	5,014	0.14%
2018/10/23	3	39.85	1	39.05	39.00	2	4,968	0.04%
2018/10/22	0	0.00	2	40.78	41.10	-2	4,950	-0.04%
2018/10/19	4	40.66	0	0.00	40.80	4	4,962	0.08%
2018/10/18	0	0.00	1	42.05	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	1	41.60	41.65	-1	4,936	-0.02%
2018/10/16	2	41.65	2	41.53	41.40	0	4,941	0.00%
2018/10/15	0	0.00	2	40.55	40.65	-2	5,011	-0.04%
2018/10/12	2	39.75	0	0.00	39.60	2	5,006	0.04%
2018/10/11	4	38.75	0	0.00	38.70	4	4,972	0.08%
2018/10/09	1	43.05	0	0.00	43.00	1	4,970	0.02%
2018/10/08	0	0.00	6	46.03	45.70	-6	4,961	-0.12%
2018/10/05	3	45.38	0	0.00	45.00	3	5,005	0.06%
2018/10/04	2	50.15	2	48.73	48.65	0	4,925	0.00%
2018/10/02	2	53.75	1	53.40	53.20	1	4,850	0.02%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	1	54.50	1	55.70	54.50	0	4,841	0.00%
2018/09/27	11	55.93	2	55.90	55.20	9	4,844	0.19%
2018/09/25	2	57.75	0	0.00	57.90	2	4,866	0.04%
2018/09/21	1	58.40	0	0.00	58.50	1	4,855	0.02%
2018/09/20	3	61.90	20	64.80	60.20	-17	4,731	-0.36%
2018/09/19	0	0.00	1	67.00	66.80	-1	4,615	-0.02%
2018/09/18	0	0.00	1	67.50	67.50	-1	4,608	-0.02%
2018/09/17	0	0.00	1	65.70	67.90	-1	4,587	-0.02%
2018/09/14	20	64.72	1	66.00	65.60	19	4,546	0.42%
2018/09/13	4	64.60	0	0.00	64.30	4	4,525	0.09%
2018/09/12	2	67.25	22	64.31	64.70	-20	4,494	-0.44%
2018/09/11	12	68.44	11	68.05	68.40	1	4,384	0.02%
2018/09/10	16	68.19	17	67.96	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	2	69.25	69.90	-2	4,199	-0.05%
2018/09/06	1	67.80	2	67.80	67.80	-1	3,989	-0.03%
2018/09/05	22	69.00	11	68.89	68.50	11	3,943	0.28%
2018/09/04	1	69.30	1	70.20	67.50	0	3,797	0.00%
2018/09/03	8	72.31	10	73.09	69.50	-2	3,528	-0.06%
2018/08/31	2	70.80	0	0.00	71.60	2	3,104	0.06%
2018/08/30	0	0.00	1	64.00	65.10	-1	2,952	-0.03%
2018/08/29	2	64.20	0	0.00	64.40	2	2,955	0.07%
2018/08/28	0	0.00	2	64.10	62.00	-2	2,993	-0.07%
2018/08/24	3	64.07	0	0.00	64.00	3	3,033	0.10%
2018/08/23	3	63.50	1	64.00	64.20	2	3,006	0.07%
2018/08/22	1	63.40	0	0.00	63.00	1	2,979	0.03%
2018/08/21	0	0.00	1	62.50	63.00	-1	2,969	-0.03%
2018/08/17	0	0.00	1	61.50	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	6	61.90	62.50	-6	3,013	-0.20%
2018/08/15	1	59.20	1	61.00	61.00	0	2,975	0.00%
2018/08/14	1	60.50	6	59.63	61.00	-5	2,934	-0.17%
2018/08/09	2	58.90	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	3	61.37	61.50	-3	2,780	-0.11%
2018/08/06	1	59.60	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	59.90	0	0.00	58.90	2	2,777	0.07%
2018/08/01	3	60.73	5	60.72	60.70	-2	2,802	-0.07%
2018/07/31	2	60.60	15	60.30	60.00	-13	2,849	-0.46%
2018/07/30	9	61.87	4	61.60	61.80	5	2,872	0.17%
2018/07/26	3	64.97	0	0.00	64.20	3	2,901	0.10%
2018/07/25	4	67.00	0	0.00	65.00	4	3,045	0.13%
2018/07/23	0	0.00	6	66.00	66.70	-6	3,327	-0.18%
2018/07/20	8	67.08	1	66.60	67.30	7	3,361	0.21%
2018/07/16	3	66.13	3	66.93	66.90	0	3,442	0.00%
2018/07/13	16	66.91	2	66.95	67.10	14	3,460	0.40%
2018/07/10	0	0.00	5	62.70	63.40	-5	3,429	-0.15%
2018/07/06	0	0.00	2	63.50	61.60	-2	3,455	-0.06%
2018/07/05	1	62.90	1	63.10	62.70	0	3,588	0.00%
2018/07/04	0	0.00	4	63.05	62.90	-4	3,656	-0.11%
2018/07/03	0.2	60.10	1	60.30	60.10	-0.8	3,597	-0.02%
2018/06/29	1	59.90	2	59.60	59.80	-1	3,624	-0.03%
2018/06/28	1	61.30	3	60.77	61.30	-2	3,597	-0.06%
2018/06/27	0	0.00	4	61.05	61.00	-4	3,620	-0.11%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/25	2	61.00	0	0.00	60.70	2	3,676	0.05%
2018/06/21	0	0.00	1	61.40	62.40	-1	3,779	-0.03%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	5	61.90	61.10	-5	3,938	-0.13%
2018/06/15	3	62.90	12	62.23	62.70	-9	4,054	-0.22%
2018/06/14	0	0.00	5	61.70	61.80	-5	4,076	-0.12%
2018/06/11	1	62.50	5	62.60	62.50	-4	4,307	-0.09%
2018/06/07	1	64.60	0	0.00	64.20	1	4,605	0.02%
2018/06/05	8	66.74	0	0.00	64.60	8	4,821	0.17%
2018/06/01	12	65.58	0	0.00	64.30	12	5,148	0.23%
2018/05/31	5	63.00	4	63.00	63.40	1	5,726	0.02%
2018/05/30	10	62.30	0	0.00	62.30	10	6,196	0.16%
2018/05/29	5	63.90	0	0.00	63.80	5	6,348	0.08%
2018/05/28	1	64.30	0	0.00	64.00	1	6,402	0.02%
2018/05/23	0	0.00	2	61.25	61.20	-2	6,644	-0.03%
2018/05/18	0	0.00	1	62.70	62.50	-1	7,111	-0.01%
2018/05/16	1	65.80	0	0.00	66.00	1	7,551	0.01%
2018/05/15	0	0.00	10	66.50	65.90	-10	7,680	-0.13%
2018/05/14	2	65.90	0	0.00	66.50	2	7,920	0.03%
2018/05/10	5	66.90	0	0.00	67.50	5	8,198	0.06%
2018/05/09	4	66.30	0	0.00	66.30	4	8,402	0.05%
2018/05/08	2	66.75	1	67.50	67.40	1	8,699	0.01%
2018/05/07	0	0.00	11	68.87	68.10	-11	8,877	-0.12%
2018/05/04	1	68.90	0	0.00	66.50	1	9,589	0.01%
2018/05/03	1	67.40	0	0.00	68.40	1	10,151	0.01%
2018/05/02	2	68.50	1	67.20	66.60	1	10,875	0.01%
2018/04/30	5	63.58	14	67.15	67.00	-9	11,082	-0.08%
2018/04/27	1	60.60	12	57.92	62.00	-11	10,952	-0.10%
2018/04/26	12.2	60.60	0	0.00	59.70	12.2	10,891	0.11%
2018/04/25	2	61.15	3	59.80	60.00	-1	10,922	-0.01%
2018/04/24	5	67.24	9	65.16	65.10	-4	10,906	-0.04%
2018/04/20	2	68.60	0	0.00	67.10	2	11,109	0.02%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	1	66.80	4	66.18	66.80	-3	11,251	-0.03%
2018/04/13	0	0.00	10	65.20	65.00	-10	11,315	-0.09%
2018/04/12	1	65.80	0	0.00	66.00	1	11,398	0.01%
2018/04/11	5	66.60	6	65.87	65.70	-1	11,398	-0.01%
2018/04/10	6	73.55	3	71.80	70.00	3	11,276	0.03%
2018/04/09	6	69.73	1	70.50	70.20	5	11,241	0.04%
2018/04/03	1	69.80	0	0.00	70.10	1	11,266	0.01%
2018/04/02	1	69.80	4	69.95	70.00	-3	11,248	-0.03%
2018/03/31	1	69.30	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.30	3	70.10	69.70	-2	11,285	-0.02%
2018/03/29	1	69.20	0	0.00	69.40	1	11,386	0.01%
2018/03/28	4	69.78	3	69.53	69.30	1	11,411	0.01%
2018/03/27	2	70.85	3	71.27	70.90	-1	11,389	-0.01%
2018/03/26	2	70.45	4	70.40	69.50	-2	11,401	-0.02%
2018/03/23	8	69.89	0	0.00	71.00	8	11,432	0.07%
2018/03/22	3	73.70	5	72.94	72.00	-2	11,569	-0.02%
2018/03/21	7	75.44	8	74.84	73.50	-1	11,517	-0.01%
2018/03/20	3	74.43	4	74.28	74.00	-1	11,444	-0.01%
2018/03/19	6	73.53	12	73.49	73.80	-6	11,444	-0.05%
2018/03/16	8	72.49	4	72.65	71.70	4	11,405	0.04%
2018/03/15	4	72.80	5	72.32	73.00	-1	11,464	-0.01%
2018/03/14	4	72.50	5	72.38	72.60	-1	11,486	-0.01%
2018/03/13	10	71.29	1	71.70	73.20	9	11,526	0.08%
2018/03/12	6	69.57	36	70.09	69.10	-30	11,502	-0.26%
2018/03/09	15	71.19	4	72.93	71.00	11	11,640	0.09%
2018/03/08	4	75.55	2	76.65	74.60	2	11,780	0.02%
2018/03/07	43	75.34	38	75.17	73.80	5	11,676	0.04%
2018/03/06	38	78.57	36	78.34	77.50	2	11,716	0.02%
2018/03/05	60	73.00	58	73.56	75.40	2	11,460	0.02%
2018/03/02	5	68.32	3	68.70	68.60	2	11,349	0.02%
2018/03/01	7	66.87	5	66.68	66.70	2	11,392	0.02%
2018/02/27	5	67.84	4	67.50	67.90	1	11,572	0.01%
2018/02/26	5	66.74	0	0.00	66.20	5	11,445	0.04%
2018/02/23	7	69.49	1	70.20	68.60	6	11,346	0.05%
2018/02/22	10	69.23	6	68.93	68.80	4	11,322	0.04%
2018/02/21	9	70.63	5	71.20	71.10	4	11,333	0.04%
2018/02/12	1	70.20	3	67.73	66.20	-2	11,211	-0.02%
2018/02/09	16	67.98	12	69.14	68.20	4	11,239	0.04%
2018/02/08	23	70.19	6	71.23	69.10	17	11,150	0.15%
2018/02/07	11	72.65	15	73.95	74.90	-4	10,986	-0.04%
2018/02/06	5	68.24	11	69.39	68.10	-6	10,953	-0.05%
2018/02/05	19	74.10	9	73.76	74.00	10	10,852	0.09%
2018/02/02	13	78.46	8	78.44	78.10	5	10,763	0.05%
2018/02/01	8	81.45	5	80.08	77.90	3	10,709	0.03%
2018/01/31	13	78.14	13	79.34	81.80	0	10,660	0.00%
2018/01/30	4	82.18	10	80.81	79.80	-6	10,623	-0.06%
2018/01/29	47	81.18	43	81.67	82.80	4	10,536	0.04%
2018/01/26	30	72.59	38.4	73.95	75.90	-8.4	9,824	-0.09%
2018/01/25	26	70.48	32.1	71.56	69.00	-6.1	9,269	-0.07%
2018/01/24	10	67.00	16.4	68.07	68.30	-6.4	8,504	-0.08%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	2	62.50	3.1	63.10	63.50	-1.1	8,143	-0.01%
2018/01/19	2	61.50	1	62.10	61.70	1	8,102	0.01%
2018/01/18	9	64.00	9	63.95	63.50	0	8,028	0.00%
2018/01/17	2	64.00	2	63.05	62.70	0	7,988	0.00%
2018/01/16	4	62.65	36.7	62.68	63.50	-32.7	7,915	-0.41%
2018/01/15	2	59.80	68	59.42	60.80	-66	7,863	-0.84%
2018/01/12	11	56.35	65	56.84	57.20	-54	7,865	-0.69%
2018/01/11	59	55.03	3	55.10	54.70	56	7,853	0.71%
2018/01/10	22	56.52	1	57.20	56.00	21	7,798	0.27%
2018/01/09	21	58.33	1	61.50	58.30	20	7,737	0.26%
2018/01/08	14	56.85	21	58.91	60.00	-7	7,653	-0.09%
2018/01/05	8	58.71	7	59.10	58.50	1	7,547	0.01%
2018/01/04	3	59.83	1	60.10	59.70	2	7,531	0.03%
2018/01/03	7	59.84	33	59.94	60.30	-26	7,503	-0.35%
2018/01/02	14	56.11	12	56.93	57.30	2	7,443	0.03%