智原 (3035)-華南永昌-虎尾券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	3	291.00	6	292.42	289.00	-3	9,974	-0.03%
2024/05/02	1	291.00	1	292.00	288.50	0	10,181	0.00%
2024/04/30	1	294.00	2	294.50	294.00	-1	10,399	-0.01%
2024/04/29	1	301.00	7.1	299.67	297.50	-6.1	10,499	-0.06%
2024/04/26	11.3	287.72	18.2	290.91	295.50	-6.9	10,648	-0.06%
2024/04/25	7.2	283.96	4	279.75	279.00	3.2	10,729	0.03%
2024/04/24	3	293.52	2	296.50	294.50	1	10,820	0.01%
2024/04/23	3.3	291.90	3	290.67	295.00	0.3	11,021	0.00%
2024/04/22	8	296.82	3	293.67	290.00	5	11,541	0.04%
2024/04/19	7	315.56	3	313.17	306.00	4	11,660	0.03%
2024/04/18	3	315.50	8	318.69	322.00	-5	12,058	-0.04%
2024/04/17	2	315.50	4	315.38	314.00	-2	12,758	-0.02%
2024/04/16	3	310.18	3.1	315.80	313.00	-0.1	12,920	0.00%
2024/04/15	1	318.45	2.1	314.72	312.50	-1.1	13,093	-0.01%
2024/04/12	4.1	319.80	3.1	319.45	323.00	1	13,337	0.01%
2024/04/11	10.1	325.74	5	322.30	318.50	5.1	13,637	0.04%
2024/04/10	1.2	331.27	1.3	329.58	329.00	-0.1	13,758	0.00%
2024/04/09	3	330.36	1	330.00	329.00	2	14,098	0.01%
2024/04/08	1.2	338.54	0	0.00	338.00	1.2	14,140	0.01%
2024/04/03	3	341.18	5	343.30	345.00	-2	14,171	-0.01%
2024/04/02	4	349.37	1	349.50	347.50	3	14,312	0.02%
2024/04/01	1	346.50	6	352.08	349.00	-5	14,392	-0.03%
2024/03/29	7	345.57	7	343.43	344.00	0	14,472	0.00%
2024/03/28	4	338.37	3	340.17	334.50	1	14,504	0.01%
2024/03/27	2.1	340.01	3	339.67	338.00	-1	14,643	-0.01%
2024/03/26	5	342.10	3.2	344.00	339.50	1.8	14,942	0.01%
2024/03/25	5	353.20	2	352.51	349.00	3	15,108	0.02%
2024/03/22	3	350.98	3	351.00	351.50	0	15,234	0.00%
2024/03/21	1.3	346.78	0	0.00	345.50	1.3	15,435	0.01%
2024/03/20	2	353.74	1	348.02	347.50	1	15,647	0.01%
2024/03/19	1	353.95	1	350.50	350.00	0	15,930	0.00%
2024/03/18	3	354.84	3	353.67	359.00	0	16,292	0.00%
2024/03/15	7	359.84	4	358.50	354.50	3	16,844	0.02%
2024/03/14	5	355.80	11	354.32	362.00	-6	16,946	-0.04%
2024/03/13	2.4	352.21	3	350.17	345.00	-0.6	17,056	0.00%
2024/03/12	1	366.00	1	363.00	361.50	0	17,194	0.00%
2024/03/11	2	362.75	2.5	366.10	363.00	-0.5	17,407	0.00%
2024/03/08	7.5	375.60	7	375.36	362.50	0.5	17,626	0.00%
2024/03/07	23	381.24	8	385.32	375.00	15	17,877	0.08%
2024/03/06	8	387.63	4	388.13	392.00	4	18,100	0.02%
2024/03/05	7	408.19	5.5	403.33	401.00	1.5	18,356	0.01%
2024/03/04	6	406.58	7	408.43	403.00	-1	18,934	-0.01%
2024/03/01	26.1	398.77	31	400.06	398.50	-4.9	19,232	-0.03%
2024/02/29	11	388.55	12	388.75	387.00	-1	19,198	-0.01%
2024/02/27	10	384.05	6.1	385.24	382.00	4	19,253	0.02%
2024/02/26	4	380.51	0	0.00	380.00	4	19,419	0.02%
2024/02/23	6	387.83	12	389.62	386.00	-6	19,620	-0.03%
2024/02/22	9.1	385.68	9	387.39	382.00	0.1	19,604	0.00%
2024/02/21	20.5	386.23	9	384.98	380.00	11.4	19,883	0.06%
2024/02/20	21.2	407.76	2	421.00	400.00	19.2	19,888	0.10%
2024/02/19	14	427.53	7	415.79	415.00	7	19,708	0.04%
2024/02/16	16	446.53	6	447.50	441.50	10	19,710	0.05%
2024/02/15	14	447.63	15.2	449.56	455.00	-1.2	19,626	-0.01%
2024/02/05	9.2	422.86	8	421.25	418.00	1.2	19,452	0.01%
2024/02/02	9	422.33	15	427.63	421.00	-6	19,498	-0.03%
2024/02/01	12	418.21	9	411.95	411.00	3	19,353	0.02%
2024/01/31	4	422.50	1	417.50	416.50	3	19,344	0.02%
2024/01/30	9	422.89	7	426.86	430.00	2	19,350	0.01%
2024/01/29	6	421.41	6.1	420.94	420.50	-0.1	19,371	0.00%
2024/01/26	25	429.98	5.2	425.02	422.00	19.8	19,472	0.10%
2024/01/25	6	435.58	13	436.85	439.50	-7	19,553	-0.04%
2024/01/24	20.3	427.68	21.6	428.66	429.00	-1.3	19,605	-0.01%
2024/01/23	6	443.24	5	441.80	437.00	1	19,739	0.01%
2024/01/22	5	442.00	9	443.78	448.00	-4	19,787	-0.02%
2024/01/19	11	434.04	14.2	436.60	430.00	-3.2	19,771	-0.02%
2024/01/18	12	424.83	5	421.00	423.50	7	19,624	0.04%
2024/01/17	10	431.95	12	433.63	428.00	-2	19,804	-0.01%
2024/01/16	9	425.39	16	429.91	429.50	-7	19,718	-0.04%
2024/01/15	14	421.42	6	418.25	411.50	8	19,409	0.04%
2024/01/12	11	423.86	11.4	424.05	421.50	-0.4	19,403	0.00%
2024/01/11	7.9	404.47	22	407.36	422.50	-14.1	19,203	-0.07%
2024/01/10	13	378.61	14	382.29	387.00	-1	18,815	-0.01%
2024/01/09	5	378.99	3.2	384.75	375.50	1.8	19,198	0.01%
2024/01/08	5	385.89	10	381.10	377.00	-5	19,208	-0.03%
2024/01/05	5.6	375.16	15	382.09	384.00	-9.4	19,186	-0.05%
2024/01/04	4	369.99	5	372.00	372.00	-1	19,117	-0.01%
2024/01/03	34	360.15	53	370.15	373.00	-19	19,381	-0.10%
2024/01/02	3	355.00	5	358.70	360.00	-2	19,188	-0.01%
2023/12/29	2	353.25	10	356.15	357.00	-8	19,396	-0.04%
2023/12/28	14	355.78	4	356.88	354.50	10	19,425	0.05%
2023/12/27	11	361.41	8	362.88	362.50	3	19,385	0.02%
2023/12/26	4	362.00	9	363.39	361.00	-5	19,483	-0.03%
2023/12/25	11	358.23	20	357.03	357.00	-9	19,539	-0.05%
2023/12/22	22	357.30	20	357.78	358.00	2	19,741	0.01%
2023/12/21	24	353.94	20.1	355.65	350.50	3.9	19,791	0.02%
2023/12/20	18	372.00	14	368.86	365.50	4	19,736	0.02%
2023/12/19	9	367.61	12	371.42	373.50	-3	19,880	-0.02%
2023/12/18	12	365.21	18	368.50	367.00	-6	20,079	-0.03%
2023/12/15	10	367.60	11	368.55	361.00	-1	20,106	0.00%
2023/12/14	33	374.97	42	370.14	369.00	-9	20,167	-0.04%
2023/12/13	55	372.08	18	371.14	368.00	37	20,049	0.18%
2023/12/12	21	371.60	58.2	377.71	382.50	-37.2	20,136	-0.18%
2023/12/11	24	367.21	17	363.71	361.50	7	19,961	0.04%
2023/12/08	28	366.27	31.2	364.29	370.00	-3.2	20,159	-0.02%
2023/12/07	17.2	360.90	7	365.93	357.50	10.2	20,283	0.05%
2023/12/06	24.1	369.77	18	366.50	361.50	6.1	20,444	0.03%
2023/12/05	20.2	370.12	10	369.15	363.50	10.2	20,557	0.05%
2023/12/04	22	384.09	15	382.63	380.00	7	20,635	0.03%
2023/12/01	17	386.97	16	391.53	391.00	1	20,733	0.00%
2023/11/30	12	376.46	13	380.15	385.50	-1	20,695	0.00%
2023/11/29	28	372.27	33.2	375.26	380.00	-5.2	20,458	-0.03%
2023/11/28	22	339.09	28.2	349.34	361.00	-6.2	20,092	-0.03%
2023/11/27	7	339.93	3	331.00	331.00	4	19,840	0.02%
2023/11/24	3	339.67	6	342.33	344.00	-3	20,119	-0.01%
2023/11/23	13.2	339.48	11	334.86	336.00	2.2	20,142	0.01%
2023/11/22	6	348.50	15	348.63	346.00	-9	20,082	-0.04%
2023/11/21	18	349.14	5	343.30	342.50	13	20,170	0.06%
2023/11/20	18	353.92	12	350.88	345.00	6	20,428	0.03%
2023/11/17	5	340.50	22.3	341.11	351.00	-17.3	20,281	-0.09%
2023/11/16	5.2	321.59	11	319.41	319.50	-5.8	20,030	-0.03%
2023/11/15	19	334.84	6	331.17	320.50	13	20,265	0.06%
2023/11/14	9	333.44	7.3	332.05	331.00	1.7	20,648	0.01%
2023/11/13	15	329.73	18.2	334.64	334.00	-3.2	21,080	-0.02%
2023/11/10	13	330.23	16	329.22	323.50	-3	21,400	-0.01%
2023/11/09	9	331.00	13	331.92	333.50	-4	21,561	-0.02%
2023/11/08	11	328.91	7.1	331.53	335.50	3.9	21,750	0.02%
2023/11/07	5	328.30	5	327.90	328.50	0	21,883	0.00%
2023/11/06	6	329.58	3	329.33	332.00	3	21,808	0.01%
2023/11/03	8	323.81	12	326.25	322.00	-4	21,652	-0.02%
2023/11/02	2	313.50	6.1	317.69	324.00	-4.1	21,438	-0.02%
2023/11/01	24.1	304.12	22	305.00	302.50	2.1	21,213	0.01%
2023/10/31	19	319.61	13	315.05	302.00	6	21,011	0.03%
2023/10/30	6	312.08	11	320.77	326.00	-5	20,706	-0.02%
2023/10/27	13	315.00	9	311.17	308.50	4	20,545	0.02%
2023/10/26	6.2	317.23	8	320.50	318.00	-1.8	20,428	-0.01%
2023/10/25	11.3	329.97	9	329.89	325.00	2.3	20,272	0.01%
2023/10/24	15	338.47	11	337.50	339.50	4	20,005	0.02%
2023/10/23	23.1	334.71	21	338.19	338.50	2.1	19,784	0.01%
2023/10/20	8	334.25	5	336.50	334.50	3	19,531	0.02%
2023/10/19	22	344.70	27	342.61	343.00	-5	19,944	-0.03%
2023/10/18	9	353.22	10.1	350.25	351.00	-1.1	20,269	-0.01%
2023/10/17	16	355.47	15	361.10	352.50	1	20,249	0.00%
2023/10/16	14	342.75	15.1	345.51	350.00	-1.1	20,262	-0.01%
2023/10/13	26	339.77	21	337.48	343.00	5	20,547	0.02%
2023/10/12	7	338.93	17.1	340.45	345.00	-10.1	20,918	-0.05%
2023/10/11	7	332.64	10	338.58	331.00	-3	21,100	-0.01%
2023/10/06	5.1	319.41	6	319.67	323.00	-0.9	21,221	0.00%
2023/10/05	19	314.66	22	316.27	321.00	-3	21,269	-0.01%
2023/10/04	6.1	299.81	7	301.29	303.00	-0.9	21,347	0.00%
2023/10/03	8	310.25	3.4	304.11	304.00	4.7	21,588	0.02%
2023/10/02	6	312.59	5	314.00	312.50	1	21,981	0.00%
2023/09/28	9	308.72	11	308.73	306.00	-2	22,153	-0.01%
2023/09/27	7	301.00	6	302.58	306.00	1	22,691	0.00%
2023/09/26	13	310.23	6	305.25	303.00	7	22,997	0.03%
2023/09/25	7	309.79	7	311.71	309.50	0	23,198	0.00%
2023/09/22	5	294.81	11	302.45	304.50	-6	23,162	-0.03%
2023/09/21	10	299.00	5	301.30	298.00	5	23,315	0.02%
2023/09/20	2	323.00	3	322.83	315.50	-1	23,080	0.00%
2023/09/19	16	329.50	9	331.50	322.50	7	23,122	0.03%
2023/09/18	12	343.08	18	341.92	344.50	-6	23,117	-0.03%
2023/09/15	13.3	357.48	5	344.10	338.00	8.3	23,086	0.04%
2023/09/14	11	355.77	6	353.92	356.50	5	22,723	0.02%
2023/09/13	15	332.53	10	338.25	348.00	5	22,482	0.02%
2023/09/12	44	345.05	44	333.98	325.50	0	22,316	0.00%
2023/09/11	15	354.83	26	353.56	346.50	-11	22,193	-0.05%
2023/09/08	27	361.69	36	359.14	360.00	-9	21,987	-0.04%
2023/09/07	11	366.73	12	367.96	369.50	-1	21,976	0.00%
2023/09/06	16	360.84	20	362.72	367.00	-4	21,685	-0.02%
2023/09/05	18	351.33	9	351.39	357.00	9	21,301	0.04%
2023/09/04	13	341.15	15	342.63	345.00	-2	21,044	-0.01%
2023/09/01	11	344.72	21.1	345.47	335.00	-10	20,849	-0.05%
2023/08/31	11	344.05	14	344.86	345.00	-3	20,501	-0.01%
2023/08/30	12	346.88	7.2	350.53	342.00	4.8	20,321	0.02%
2023/08/29	10.3	338.04	8	339.63	335.50	2.3	19,928	0.01%
2023/08/28	13	333.27	18	333.44	335.00	-5	19,742	-0.03%
2023/08/25	10	335.70	13	341.12	334.00	-3	19,539	-0.02%
2023/08/24	33.2	344.97	15	339.13	333.00	18.2	19,248	0.09%
2023/08/23	29	335.90	19	336.24	340.50	10	19,019	0.05%
2023/08/22	10	345.60	9	344.28	341.00	1	18,776	0.01%
2023/08/21	14	341.25	9	336.94	335.50	5	18,741	0.03%
2023/08/18	14	353.43	15	360.30	328.00	-1	18,462	-0.01%
2023/08/17	33	353.12	28	355.08	357.00	5	17,899	0.03%
2023/08/16	33	334.14	22	336.87	341.00	11	17,419	0.06%
2023/08/15	12	321.92	18	325.81	334.00	-6	17,012	-0.04%
2023/08/14	8	297.50	17	302.21	304.00	-9	16,725	-0.05%
2023/08/11	21	293.71	17	295.71	293.50	4	16,465	0.02%
2023/08/10	8	281.87	0	276.94	280.00	8	16,235	0.05%
2023/08/09	1	300.00	7	302.58	301.00	-6	16,253	-0.04%
2023/08/08	2.1	293.10	0	0.00	295.50	2.1	16,287	0.01%
2023/08/07	0.3	307.67	1	302.50	307.50	-0.7	16,315	0.00%
2023/08/04	6.2	281.87	1	280.05	281.50	5.2	16,299	0.03%
2023/08/02	0	281.00	1.1	290.02	281.00	-1	16,296	-0.01%
2023/08/01	1	324.82	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	307.25	5.1	324.59	326.00	-3.1	16,364	-0.02%
2023/07/28	1.1	314.75	0	314.00	319.50	1	16,321	0.01%
2023/07/27	10	314.16	12.2	316.94	331.00	-2.2	16,358	-0.01%
2023/07/26	3	342.67	0.6	340.00	340.00	2.4	16,321	0.01%
2023/07/25	8	381.19	2	383.95	377.50	6	16,440	0.04%
2023/07/24	30	384.03	30.1	385.20	377.50	-0.1	16,601	0.00%
2023/07/21	19	356.18	22	360.45	379.50	-3	16,376	-0.02%
2023/07/20	22	330.43	34	332.26	345.00	-12	15,962	-0.08%
2023/07/19	26.2	330.39	20.1	338.19	329.00	6.1	15,782	0.04%
2023/07/18	27	321.74	24.3	315.87	314.00	2.7	15,305	0.02%
2023/07/17	18	313.94	33	319.52	319.00	-15	14,809	-0.10%
2023/07/14	8	278.53	51.2	286.26	295.00	-43.2	14,264	-0.30%
2023/07/13	24	273.90	17	272.76	268.50	7	13,808	0.05%
2023/07/12	4	261.74	10.1	261.09	260.50	-6.1	13,253	-0.05%
2023/07/11	15	262.37	19.2	262.99	262.00	-4.2	13,097	-0.03%
2023/07/10	35	251.94	11.1	252.58	253.50	23.9	12,812	0.19%
2023/07/07	16	246.12	14.3	244.74	244.50	1.7	12,591	0.01%
2023/07/06	24.1	257.18	18.2	259.60	253.50	5.9	12,163	0.05%
2023/07/05	17.1	255.49	21	256.45	255.50	-3.9	11,910	-0.03%
2023/07/04	9	236.61	35.5	239.05	250.50	-26.5	11,417	-0.23%
2023/07/03	6.4	223.28	8.4	222.57	228.00	-2.1	11,054	-0.02%
2023/06/30	21.1	210.86	7	211.57	211.00	14.1	10,835	0.13%
2023/06/29	42.1	209.26	43	210.12	210.00	-1	10,851	-0.01%
2023/06/28	5.1	202.14	7	201.43	201.00	-1.9	10,717	-0.02%
2023/06/27	11	201.50	3.1	201.11	198.00	8	11,051	0.07%
2023/06/26	8	202.38	15.6	203.63	202.00	-7.6	11,102	-0.07%
2023/06/21	3	193.67	3	194.83	199.00	0	11,496	0.00%
2023/06/20	11	197.09	6.2	198.76	196.00	4.8	11,548	0.04%
2023/06/19	4	196.38	18.4	197.37	196.50	-14.4	11,706	-0.12%
2023/06/16	5	192.30	14	193.43	193.00	-9	11,603	-0.08%
2023/06/15	6	189.17	9	190.94	190.00	-3	11,553	-0.03%
2023/06/14	5	187.20	7.1	186.58	186.00	-2.1	11,600	-0.02%
2023/06/13	2	187.50	17	183.73	187.50	-15	11,641	-0.13%
2023/06/12	7	175.14	5.1	175.51	174.50	1.9	11,506	0.02%
2023/06/09	1	169.50	5	173.10	173.50	-4	11,537	-0.03%
2023/06/08	0	0.00	5	168.20	168.50	-5	11,624	-0.04%
2023/06/07	2	169.75	1	171.00	172.00	1	11,779	0.01%
2023/06/06	4	171.38	1	171.00	170.50	3	12,282	0.02%
2023/06/05	2	173.25	0	173.50	173.00	2	12,355	0.02%
2023/06/02	2	173.25	4	173.50	172.00	-2	12,416	-0.02%
2023/06/01	3	171.00	7	172.00	173.00	-4	12,476	-0.03%
2023/05/31	4	171.75	0	172.50	171.50	4	12,750	0.03%
2023/05/30	4.1	171.26	1	171.00	172.50	3.1	12,802	0.02%
2023/05/29	0.1	175.00	7.1	174.57	173.50	-7	12,820	-0.05%
2023/05/26	6.1	170.09	2	170.75	168.50	4.1	12,907	0.03%
2023/05/25	11	171.86	9.2	174.13	170.50	1.8	13,281	0.01%
2023/05/24	4	167.38	1	166.50	167.00	3	13,602	0.02%
2023/05/23	8	171.94	4	171.63	171.00	4	13,714	0.03%
2023/05/22	9	169.56	3	168.50	168.50	6	13,833	0.04%
2023/05/19	2.1	169.76	10.1	171.30	172.00	-8	13,863	-0.06%
2023/05/18	2	168.00	0	168.50	167.50	2	13,979	0.01%
2023/05/17	2.1	163.58	3	165.50	166.50	-1	14,073	-0.01%
2023/05/16	2.1	163.12	1	163.50	162.00	1.1	14,134	0.01%
2023/05/15	1.1	163.04	1	164.50	164.50	0	14,162	0.00%
2023/05/12	1.1	164.30	2	166.26	167.00	-0.9	14,331	-0.01%
2023/05/11	0.1	167.72	5	165.80	164.50	-4.9	14,585	-0.03%
2023/05/10	2.1	169.25	0	169.50	169.50	2	15,086	0.01%
2023/05/09	3	168.32	5	167.30	168.00	-2	15,223	-0.01%
2023/05/08	5.1	172.28	4	170.14	168.50	1.1	15,458	0.01%
2023/05/05	1	168.56	6	168.42	170.00	-5	16,178	-0.03%
2023/05/04	1	167.00	0	0.00	169.00	1	16,439	0.01%
2023/05/03	3.1	166.36	12	166.96	166.00	-8.9	16,616	-0.05%
2023/05/02	1	170.00	2.1	169.70	170.00	-1.1	16,586	-0.01%
2023/04/28	16	165.41	4	164.63	164.00	12	16,619	0.07%
2023/04/27	8.2	160.92	3	160.52	160.00	5.1	16,470	0.03%
2023/04/26	7.3	159.83	2	159.25	158.50	5.3	16,309	0.03%
2023/04/25	4.1	170.05	4	169.63	171.00	0.1	15,999	0.00%
2023/04/24	9.1	179.78	6	179.25	177.00	3.1	15,830	0.02%
2023/04/21	9.1	187.40	6	184.25	184.50	3.1	15,754	0.02%
2023/04/20	4	189.24	2	190.99	191.00	2	15,770	0.01%
2023/04/19	4.1	189.88	3	189.33	188.50	1.1	15,884	0.01%
2023/04/18	0	193.00	10	194.00	191.50	-10	15,912	-0.06%
2023/04/17	13	192.96	2	194.50	194.50	11	15,967	0.07%
2023/04/14	2	193.75	2	194.25	194.50	0	16,057	0.00%
2023/04/13	8	192.63	13	191.50	192.00	-5	16,143	-0.03%
2023/04/12	6	195.92	4	196.75	196.50	2	16,172	0.01%
2023/04/11	7	198.71	13.5	197.28	197.50	-6.5	16,198	-0.04%
2023/04/10	10	200.90	5	200.70	199.50	5	16,385	0.03%
2023/04/07	27	201.91	8.1	201.81	200.00	19	16,361	0.12%
2023/04/06	5	197.20	8.1	198.67	201.00	-3.1	16,255	-0.02%
2023/03/31	11	192.95	7	194.07	196.50	4	16,126	0.02%
2023/03/30	4	191.75	2	192.00	193.00	2	16,015	0.01%
2023/03/29	13	193.96	5	188.90	189.00	8	15,899	0.05%
2023/03/28	28.3	198.34	46	200.73	195.50	-17.7	15,737	-0.11%
2023/03/27	41	215.17	60	211.78	209.00	-19	15,297	-0.12%
2023/03/24	12	210.42	14.1	214.97	215.50	-2.1	15,057	-0.01%
2023/03/23	18	201.22	18	200.27	198.50	0	14,498	0.00%
2023/03/22	9	199.00	20.1	199.54	200.50	-11.1	14,533	-0.08%
2023/03/21	2	194.73	7	193.43	192.00	-5	14,315	-0.03%
2023/03/20	31	197.65	8	193.25	191.00	23	14,384	0.16%
2023/03/17	55	193.46	27.1	193.28	194.50	27.9	14,410	0.19%
2023/03/16	10	188.55	9	188.67	188.00	1	14,186	0.01%
2023/03/15	3	192.67	16.2	191.93	190.50	-13.2	14,175	-0.09%
2023/03/14	0	0.00	11	184.36	187.50	-11	14,093	-0.08%
2023/03/13	19	186.00	22.1	183.41	186.50	-3	14,174	-0.02%
2023/03/10	38.1	189.42	8	189.50	187.00	30.1	14,176	0.21%
2023/03/09	15	197.27	36.1	197.83	194.00	-21	14,405	-0.15%
2023/03/08	12	186.04	10	188.15	191.00	2	13,983	0.01%
2023/03/07	1	190.41	2	187.50	187.50	-1	13,967	-0.01%
2023/03/06	2	191.49	3	190.00	189.50	-1	13,998	-0.01%
2023/03/03	8	191.62	17	191.91	188.50	-9	14,115	-0.06%
2023/03/02	5	186.21	1	185.00	186.00	4	14,220	0.03%
2023/03/01	14	185.18	0	187.00	186.00	14	14,266	0.10%
2023/02/24	9	187.55	5	192.40	185.50	4	14,319	0.03%
2023/02/23	9	183.41	17.1	188.33	188.50	-8.1	14,153	-0.06%
2023/02/22	27.1	187.39	18	191.85	181.00	9.1	14,009	0.06%
2023/02/21	31.1	197.69	15.1	197.48	200.50	16	13,748	0.12%
2023/02/20	6.1	198.00	2	201.50	195.00	4	13,831	0.03%
2023/02/17	10	196.95	0	0.00	196.50	10	14,067	0.07%
2023/02/16	3	194.83	14.2	198.24	200.50	-11.2	14,445	-0.08%
2023/02/15	7	190.93	7.1	192.92	193.00	-0.1	14,704	0.00%
2023/02/14	3	195.00	1	195.49	192.00	2	14,749	0.01%
2023/02/13	9	191.78	5	193.51	193.50	4	15,074	0.03%
2023/02/10	17.1	193.48	21	199.16	193.50	-4	15,370	-0.03%
2023/02/09	14	202.46	5	201.51	198.50	9	15,653	0.06%
2023/02/08	17.1	199.59	168.3	201.63	199.00	-151.2	15,573	-0.97%	大賣/鉅額交易
2023/02/07	4	188.37	7.4	190.18	191.50	-3.4	15,221	-0.02%
2023/02/06	14	192.28	8.4	190.43	190.00	5.6	15,323	0.04%
2023/02/03	18	188.94	30.2	193.18	194.50	-12.2	15,369	-0.08%
2023/02/02	2.1	178.82	13.1	181.50	184.00	-11	14,907	-0.07%
2023/02/01	3	172.86	7.1	175.84	175.50	-4	15,396	-0.03%
2023/01/31	2	169.01	2	169.49	169.50	0	15,627	0.00%
2023/01/30	1.2	166.77	9	167.22	168.50	-7.8	16,331	-0.05%
2023/01/17	0	160.00	2	160.00	160.00	-2	17,101	-0.01%
2023/01/16	3	159.83	3.4	159.65	159.50	-0.4	17,567	0.00%
2023/01/13	0.1	160.50	2	158.75	157.50	-1.9	17,880	-0.01%
2023/01/11	1.1	160.45	0	0.00	161.00	1.1	18,752	0.01%
2023/01/10	7	159.50	3	159.67	160.00	4	19,182	0.02%
2023/01/09	3.1	158.34	7	157.08	158.50	-4	19,639	-0.02%
2023/01/06	1.3	151.36	1	151.49	151.00	0.3	19,950	0.00%
2023/01/05	2.1	150.48	1	147.07	147.00	1	20,375	0.01%
2023/01/04	1	148.00	3	148.99	149.00	-2	20,876	-0.01%
2022/12/30	1	147.50	1	143.50	142.50	0	21,448	0.00%
2022/12/29	6	144.83	6	145.17	145.50	0	21,795	0.00%
2022/12/28	13.3	147.52	7	144.36	145.00	6.3	22,145	0.03%
2022/12/27	4	153.63	4	154.13	156.50	0	22,266	0.00%
2022/12/26	2.1	154.98	0	0.00	152.00	2.1	22,770	0.01%
2022/12/23	2	156.25	11	155.23	159.00	-9	23,323	-0.04%
2022/12/22	4	160.75	3	158.00	158.00	1	23,747	0.00%
2022/12/21	8	159.32	1	158.00	157.50	7	24,226	0.03%
2022/12/20	17	157.86	3	163.18	156.00	14	24,661	0.06%
2022/12/19	6	163.17	6	164.58	165.00	0	25,021	0.00%
2022/12/16	8	165.13	6	166.59	165.00	2	25,528	0.01%
2022/12/15	2	172.75	4	173.00	171.50	-2	25,759	-0.01%
2022/12/14	3.2	166.96	11	170.23	173.00	-7.8	25,800	-0.03%
2022/12/13	5	166.40	16	164.53	164.00	-11	25,794	-0.04%
2022/12/12	3	163.67	4	164.50	164.00	-1	25,943	0.00%
2022/12/09	5	170.01	2	172.49	168.50	3	26,462	0.01%
2022/12/08	8	168.06	3	170.00	167.00	5	26,667	0.02%
2022/12/07	10	172.65	5	171.50	170.00	5	26,854	0.02%
2022/12/06	3	176.83	11	176.18	175.50	-8	26,928	-0.03%
2022/12/05	9	178.78	2	178.75	178.00	7	27,113	0.03%
2022/12/02	5	176.70	3	177.33	176.50	2	27,347	0.01%
2022/12/01	11.2	177.86	20	176.95	175.50	-8.8	27,536	-0.03%
2022/11/30	1	165.50	4	168.38	168.50	-3	27,497	-0.01%
2022/11/29	18	166.22	2	165.50	165.50	16	27,732	0.06%
2022/11/28	1	166.50	1	167.50	168.50	0	28,144	0.00%
2022/11/25	6	168.33	19	168.76	167.50	-13	28,344	-0.05%
2022/11/24	5	169.00	19	170.68	172.00	-14	28,350	-0.05%
2022/11/23	6	167.33	4	166.63	163.50	2	28,343	0.01%
2022/11/22	7	162.43	12	163.58	166.50	-5	28,707	-0.02%
2022/11/21	6	165.00	10	166.35	164.00	-4	29,182	-0.01%
2022/11/18	9	169.44	12	169.46	166.00	-3	29,702	-0.01%
2022/11/17	7	166.43	8	168.50	170.50	-1	29,817	0.00%
2022/11/16	8	165.56	3	166.50	167.00	5	30,017	0.02%
2022/11/15	7	165.00	10	166.50	167.00	-3	30,214	-0.01%
2022/11/14	9	159.78	13	160.65	163.50	-4	30,634	-0.01%
2022/11/11	10	159.60	11	159.50	156.50	-1	31,097	0.00%
2022/11/10	6	150.17	6	150.83	150.50	0	30,971	0.00%
2022/11/09	12	150.58	13	151.27	150.50	-1	31,293	0.00%
2022/11/08	19	151.68	12	148.00	147.00	7	31,812	0.02%
2022/11/07	9	148.39	17	149.26	149.00	-8	32,171	-0.02%
2022/11/04	12	143.00	6.1	143.24	142.50	5.9	31,967	0.02%
2022/11/03	13	144.31	17	144.76	144.00	-4	31,985	-0.01%
2022/11/02	5	145.90	3	145.83	145.50	2	32,066	0.01%
2022/11/01	6	145.00	17	145.65	146.50	-11	32,164	-0.03%
2022/10/31	7	142.86	7	143.07	142.00	0	32,256	0.00%
2022/10/28	30	141.80	29.1	142.03	139.50	1	32,356	0.00%
2022/10/27	18	136.33	11	136.50	138.00	7	31,865	0.02%
2022/10/26	28	135.45	14	135.43	133.50	14	31,835	0.04%
2022/10/25	21.1	133.68	18	134.81	139.50	3.1	31,506	0.01%
2022/10/24	3	132.17	24	134.02	134.50	-21	31,060	-0.07%
2022/10/21	7	124.36	5	124.50	122.50	2	31,495	0.01%
2022/10/20	28	125.36	33	123.88	127.00	-5	32,320	-0.02%
2022/10/19	25	130.78	22	130.91	125.00	3	32,200	0.01%
2022/10/18	16	129.59	14	130.29	130.50	2	32,249	0.01%
2022/10/17	12	127.38	24	127.79	131.50	-12	32,783	-0.04%
2022/10/14	4	124.63	8	128.38	130.00	-4	33,031	-0.01%
2022/10/13	10	122.40	10	122.95	118.50	0	33,153	0.00%
2022/10/12	18	121.17	5	122.70	122.00	13	33,056	0.04%
2022/10/11	10.1	128.88	7	129.43	127.00	3.1	33,018	0.01%
2022/10/07	12	136.83	18	137.72	136.50	-6	32,849	-0.02%
2022/10/06	11	136.59	25	137.48	140.00	-14	32,872	-0.04%
2022/10/05	12	138.71	7	136.93	133.50	5	32,704	0.02%
2022/10/04	31	137.55	21	138.45	137.50	10	32,381	0.03%
2022/10/03	31	134.89	17	136.91	135.50	14	32,180	0.04%
2022/09/30	8	127.25	23	130.43	134.00	-15	32,572	-0.05%
2022/09/29	12	128.58	11	130.41	127.00	1	32,663	0.00%
2022/09/28	7	131.36	11	131.68	127.50	-4	32,739	-0.01%
2022/09/27	16	134.09	11	134.64	134.50	5	32,704	0.02%
2022/09/26	7	140.64	7	139.93	136.00	0	32,637	0.00%
2022/09/23	20.2	151.75	17	149.29	145.50	3.2	32,650	0.01%
2022/09/22	9	149.67	8	151.94	156.00	1	32,479	0.00%
2022/09/21	1	152.50	1	153.50	152.50	0	32,515	0.00%
2022/09/20	4	153.25	2	153.50	152.00	2	32,776	0.01%
2022/09/19	5	154.20	8	153.88	152.50	-3	32,932	-0.01%
2022/09/16	22	156.25	14	156.79	153.50	8	33,125	0.02%
2022/09/15	23	165.39	10	165.70	161.00	13	33,151	0.04%
2022/09/14	6	169.08	7	168.43	169.50	-1	33,183	0.00%
2022/09/13	12	174.96	10	176.65	176.00	2	33,222	0.01%
2022/09/12	14	177.36	20	177.80	173.00	-6	33,278	-0.02%
2022/09/08	22	174.93	14	175.50	175.50	8	33,482	0.02%
2022/09/07	9	173.39	9	174.44	176.00	0	33,488	0.00%
2022/09/06	12	178.25	14	180.25	175.50	-2	33,699	-0.01%
2022/09/05	12	186.00	8	185.38	179.50	4	33,603	0.01%
2022/09/02	11	187.00	26	187.67	188.00	-15	33,488	-0.04%
2022/09/01	16	183.59	10	183.70	181.00	6	33,293	0.02%
2022/08/31	9	188.78	3	189.00	187.00	6	33,223	0.02%
2022/08/30	12	190.17	5	190.40	188.50	7	33,343	0.02%
2022/08/29	6	186.00	20	186.80	190.00	-14	33,178	-0.04%
2022/08/26	35	199.66	12	196.13	191.00	23	33,079	0.07%
2022/08/25	29	195.50	10	194.60	195.00	19	32,887	0.06%
2022/08/24	10	189.70	6	188.33	186.00	4	32,679	0.01%
2022/08/23	5	184.50	5	186.10	190.50	0	32,474	0.00%
2022/08/22	9	189.94	9	190.78	186.00	0	32,316	0.00%
2022/08/19	31	193.58	40	194.86	189.50	-9	32,358	-0.03%
2022/08/18	19	177.71	35	182.24	189.00	-16	31,931	-0.05%
2022/08/17	11	176.18	8	176.63	175.50	3	31,262	0.01%
2022/08/16	5	177.70	12	178.38	175.50	-7	31,269	-0.02%
2022/08/15	23	176.39	38	176.62	178.00	-15	31,286	-0.05%
2022/08/12	12	162.00	32	163.95	170.50	-20	30,694	-0.07%
2022/08/11	5	155.30	9	155.67	155.00	-4	30,349	-0.01%
2022/08/10	60	149.12	0	0.00	149.00	60	30,681	0.20%
2022/08/09	7	152.50	4	153.75	154.50	3	30,843	0.01%
2022/08/08	14	155.21	17	155.47	154.50	-3	31,057	-0.01%
2022/08/05	6.1	156.43	10	157.30	159.50	-3.9	31,147	-0.01%
2022/08/04	10	146.35	10	146.45	149.00	0	31,240	0.00%
2022/08/03	10	151.00	8	149.69	148.50	2	31,290	0.01%
2022/08/02	115	148.11	14	150.04	151.50	101	31,482	0.32%	大買/鉅額交易
2022/08/01	3	153.33	1	152.50	153.00	2	31,442	0.01%
2022/07/29	11	157.36	5	156.50	156.00	6	31,376	0.02%
2022/07/28	27.2	161.07	29	158.52	155.50	-1.8	31,475	-0.01%
2022/07/27	53	168.69	14	166.46	163.00	39	30,798	0.13%
2022/07/26	15	178.63	23	178.98	177.50	-8	29,889	-0.03%
2022/07/25	25	178.90	15	178.53	181.50	10	29,826	0.03%
2022/07/22	32.2	183.66	24	183.48	180.50	8.2	29,766	0.03%
2022/07/21	19	174.47	11	173.27	179.00	8	29,265	0.03%
2022/07/20	5	163.60	27	162.13	163.00	-22	28,744	-0.08%
2022/07/19	25	157.04	11	159.91	154.00	14	28,522	0.05%
2022/07/18	28	158.95	21	159.74	158.00	7	28,377	0.02%
2022/07/15	8.1	151.03	5	150.50	152.50	3.1	28,062	0.01%
2022/07/14	5	149.70	12	150.13	150.00	-7	28,107	-0.02%
2022/07/13	4	152.00	4	157.88	146.50	0	27,985	0.00%
2022/07/12	7	156.86	5	153.80	150.00	2	28,075	0.01%
2022/07/11	2	166.00	2	167.50	162.00	0	28,455	0.00%
2022/07/08	20	169.28	4	169.50	165.00	16	28,630	0.06%
2022/07/07	10	165.70	16	170.03	174.00	-6	28,007	-0.02%
2022/07/06	11	166.82	14	167.25	160.50	-3	27,834	-0.01%
2022/07/05	12	172.00	13	170.58	174.00	-1	27,750	0.00%
2022/07/04	10	170.30	11	173.64	172.50	-1	27,851	0.00%
2022/07/01	8	184.00	5	175.10	172.00	3	27,944	0.01%
2022/06/30	5	186.90	5	188.90	191.00	0	27,826	0.00%
2022/06/29	3	192.00	3	191.50	194.50	0	27,816	0.00%
2022/06/28	2	185.50	3	186.00	190.00	-1	27,790	0.00%
2022/06/27	2	198.25	4	198.75	198.00	-2	28,067	-0.01%
2022/06/24	0	190.50	1	191.50	187.50	-1	28,540	0.00%
2022/06/23	1	185.50	5	187.80	190.00	-4	28,676	-0.01%
2022/06/22	4	197.38	4	196.13	186.50	0	28,328	0.00%
2022/06/21	5	201.90	3	204.50	207.00	2	28,133	0.01%
2022/06/20	14	208.29	17	205.59	201.50	-3	28,206	-0.01%
2022/06/17	23	207.78	30	209.58	209.00	-7	28,277	-0.02%
2022/06/16	8	225.50	7	222.57	214.50	1	28,039	0.00%
2022/06/15	20	232.28	24	232.33	228.50	-4	28,074	-0.01%
2022/06/14	17	224.59	16	221.84	225.50	1	28,220	0.00%
2022/06/13	2	219.00	3	222.83	226.00	-1	28,523	0.00%
2022/06/10	5.1	218.30	4	222.63	225.50	1.1	29,039	0.00%
2022/06/09	5	223.90	4	224.00	224.00	1	29,291	0.00%
2022/06/08	13.1	230.08	6	224.92	222.50	7.1	29,488	0.02%
2022/06/07	5	226.80	2	228.50	228.50	3	30,017	0.01%
2022/06/06	18.1	227.12	10	227.60	231.50	8.1	30,785	0.03%
2022/06/02	17.1	231.37	18	228.94	226.00	-0.9	31,348	0.00%
2022/06/01	19	240.97	8	241.94	238.00	11	31,717	0.03%
2022/05/31	7	236.50	4	236.50	240.50	3	31,931	0.01%
2022/05/30	5.1	238.93	10	238.90	242.00	-5	32,963	-0.02%
2022/05/27	13	239.19	9	239.06	231.00	4	33,710	0.01%
2022/05/26	17	248.44	7	239.57	238.50	10	34,303	0.03%
2022/05/25	25	252.62	25	254.34	255.00	0	34,805	0.00%
2022/05/24	9	255.33	16	251.19	250.00	-7	35,532	-0.02%
2022/05/23	12	270.32	4	263.63	257.50	8	36,322	0.02%
2022/05/20	8	269.75	12	269.46	269.50	-4	36,532	-0.01%
2022/05/19	6	263.33	6	266.58	269.50	0	36,484	0.00%
2022/05/18	10	262.90	18.1	265.19	268.00	-8.1	36,532	-0.02%
2022/05/17	12	252.83	6	252.33	255.00	6	36,520	0.02%
2022/05/16	18.1	267.72	5	266.20	252.50	13.1	37,163	0.04%
2022/05/13	8	260.81	7	260.50	257.00	1	37,394	0.00%
2022/05/12	8	256.81	8	257.20	254.50	0	37,471	0.00%
2022/05/11	11	250.68	11	252.73	257.50	0	37,788	0.00%
2022/05/10	18	244.56	19	247.32	255.00	-1	37,985	0.00%
2022/05/09	9.2	258.53	7	248.21	246.50	2.2	38,497	0.01%
2022/05/06	12	275.70	11	275.27	272.00	1	38,829	0.00%
2022/05/05	16	277.19	19.2	278.83	286.00	-3.2	38,763	-0.01%
2022/05/04	6	265.58	5	266.70	262.50	1	38,558	0.00%
2022/05/03	14	263.75	14	265.61	264.50	0	38,787	0.00%
2022/04/29	5	265.60	5	264.60	260.50	0	38,955	0.00%
2022/04/28	6	253.75	8	255.57	260.00	-2	38,880	-0.01%
2022/04/27	12.1	241.95	14	244.64	252.50	-1.9	38,898	0.00%
2022/04/26	8	246.13	5	245.30	242.50	3	38,817	0.01%
2022/04/25	7.2	252.03	5	252.60	248.50	2.2	39,070	0.01%
2022/04/22	4.1	266.18	4	265.50	267.50	0.1	39,245	0.00%
2022/04/21	6	276.50	4	276.26	275.00	2	39,660	0.01%
2022/04/20	6	271.18	7	271.57	276.50	-1	39,824	0.00%
2022/04/19	5	275.90	6	272.83	268.50	-1	39,943	0.00%
2022/04/18	10	267.45	9	261.78	272.50	1	40,018	0.00%
2022/04/15	7.1	264.94	9	261.33	265.50	-1.9	40,260	0.00%
2022/04/14	15	285.50	11	282.45	281.50	4	40,341	0.01%
2022/04/13	7	286.07	11	287.09	289.50	-4	40,256	-0.01%
2022/04/12	36	282.75	36	280.67	281.50	0	40,177	0.00%
2022/04/11	27.1	290.25	25	291.94	281.00	2.1	39,911	0.01%
2022/04/08	14	298.93	8	298.82	301.50	6	39,727	0.02%
2022/04/07	11.2	313.20	9	309.11	296.00	2.2	39,457	0.01%
2022/04/06	5	309.50	4	315.26	317.00	1	39,182	0.00%
2022/04/01	17	304.14	16	305.03	312.00	1	39,128	0.00%
2022/03/31	3	313.30	7	310.21	305.50	-4	39,374	-0.01%
2022/03/30	17	319.44	16	325.78	312.50	1	39,541	0.00%
2022/03/29	22	317.14	22	316.43	322.50	0	39,675	0.00%
2022/03/28	9	295.22	19.1	298.05	311.00	-10.1	40,065	-0.03%
2022/03/25	8	291.94	13	294.46	296.00	-5	40,418	-0.01%
2022/03/24	11	288.45	5	285.00	287.50	6	40,965	0.01%
2022/03/23	18	292.69	12	292.63	284.00	6	42,365	0.01%
2022/03/22	5	285.30	14	284.32	282.00	-9	42,972	-0.02%
2022/03/21	16	280.31	8	277.31	274.50	8	43,100	0.02%
2022/03/18	9	273.77	12	273.04	273.00	-3	43,130	-0.01%
2022/03/17	8	273.88	15	269.97	275.00	-7	42,942	-0.02%
2022/03/16	16	259.91	14	260.75	255.00	2	42,428	0.00%
2022/03/15	42	274.89	38	264.24	260.50	4	42,269	0.01%
2022/03/14	21	289.17	17	290.38	286.00	4	42,126	0.01%
2022/03/11	16	282.53	21.1	281.64	287.00	-5.1	41,766	-0.01%
2022/03/10	33	282.35	29	284.62	281.00	4	41,630	0.01%
2022/03/09	25	284.40	19	282.89	275.00	6	41,146	0.01%
2022/03/08	24	287.10	18	283.69	273.50	6	40,380	0.01%
2022/03/07	25	285.40	27	285.89	287.50	-2	39,594	-0.01%
2022/03/04	25	301.28	24.5	294.25	288.00	0.5	39,069	0.00%
2022/03/03	31	316.73	23	319.39	312.00	8	38,732	0.02%
2022/03/02	27	299.85	24.7	304.78	307.00	2.3	37,914	0.01%
2022/03/01	12	285.67	15	285.54	299.50	-3	37,091	-0.01%
2022/02/25	15	264.67	18	264.84	272.50	-3	36,252	-0.01%
2022/02/24	46	246.88	42	247.12	248.00	4	35,583	0.01%
2022/02/23	51	243.59	52	245.67	245.00	-1	34,753	0.00%
2022/02/22	14	237.96	16	236.66	233.50	-2	33,923	-0.01%
2022/02/21	12	235.58	13	237.15	239.00	-1	33,503	0.00%
2022/02/18	19	236.39	19.1	234.27	238.50	-0.1	33,774	0.00%
2022/02/17	21	238.33	30	235.11	233.00	-9	33,898	-0.03%
2022/02/16	26	243.79	26	246.38	243.00	0	33,682	0.00%
2022/02/15	16	236.84	16	238.03	232.00	0	33,336	0.00%
2022/02/14	19	233.76	17	229.94	231.00	2	33,092	0.01%
2022/02/11	34.5	244.52	36.1	240.78	244.00	-1.6	33,159	0.00%
2022/02/10	22	238.68	22	239.50	234.00	0	32,875	0.00%
2022/02/09	24	234.08	27.5	234.61	236.50	-3.5	32,706	-0.01%
2022/02/08	11	217.05	8	221.44	224.00	3	32,424	0.01%
2022/02/07	7	201.79	9	203.00	209.50	-2	32,386	-0.01%
2022/01/26	13	204.42	11	207.73	199.50	2	32,810	0.01%
2022/01/25	20	210.03	17	211.50	205.50	3	33,233	0.01%
2022/01/24	22	210.20	22	210.02	213.50	0	33,695	0.00%
2022/01/21	11	215.09	15	215.57	216.00	-4	34,692	-0.01%
2022/01/20	5	217.10	5	217.20	219.00	0	35,430	0.00%
2022/01/19	5	212.20	9	211.89	215.00	-4	36,018	-0.01%
2022/01/18	19	214.45	18	217.81	209.00	1	36,701	0.00%
2022/01/17	10	211.70	24	210.17	214.50	-14	37,392	-0.04%
2022/01/14	15	204.98	15	206.27	213.00	0	37,851	0.00%
2022/01/13	3	197.32	4	198.50	200.50	-1	38,128	0.00%
2022/01/12	10	202.29	10	200.71	200.50	0	38,678	0.00%
2022/01/11	14	202.46	12	200.17	199.00	2	39,898	0.01%
2022/01/10	18	209.48	10	207.60	207.00	8	40,656	0.02%
2022/01/07	26.1	210.89	24	207.48	199.00	2.1	41,496	0.01%
2022/01/06	10.1	211.25	9	211.17	211.00	1.1	41,693	0.00%
2022/01/05	11	221.14	9	220.61	218.50	2	42,783	0.00%
2022/01/04	10.1	223.94	4	222.25	221.00	6.1	44,346	0.01%
2022/01/03	7	233.19	8	229.38	226.00	-1	44,732	0.00%
2021/12/30	4	234.75	4	235.50	239.00	0	44,982	0.00%
2021/12/29	11.2	238.41	7	238.43	238.00	4.2	44,942	0.01%
2021/12/28	18	240.44	26	242.13	245.50	-8	45,334	-0.02%
2021/12/27	13	244.50	4	247.63	238.50	9	45,452	0.02%
2021/12/24	12	246.42	11	248.00	249.00	1	45,182	0.00%
2021/12/23	9	244.56	14	247.61	243.00	-5	45,107	-0.01%
2021/12/22	25	243.20	19	241.55	243.00	6	44,945	0.01%
2021/12/21	6	226.42	15	226.33	238.50	-9	44,416	-0.02%
2021/12/20	16	222.88	16.1	223.74	217.00	-0.1	43,896	0.00%
2021/12/17	22	222.64	19	224.11	225.50	3	43,928	0.01%
2021/12/16	10.1	206.72	16.9	211.41	217.50	-6.9	42,868	-0.02%
2021/12/15	2	189.00	17.2	191.09	198.00	-15.2	42,239	-0.04%
2021/12/14	20	183.53	6	181.67	180.00	14	42,330	0.03%
2021/12/13	7	192.93	7	193.07	194.00	0	43,128	0.00%
2021/12/10	9	188.94	6	188.75	187.50	3	43,465	0.01%
2021/12/09	21	193.57	17	192.41	188.50	4	44,281	0.01%
2021/12/08	6	187.33	35	188.37	194.50	-29	44,790	-0.06%
2021/12/07	11	178.05	13	178.27	177.00	-2	44,992	0.00%
2021/12/06	29.1	179.74	8	178.63	178.50	21.1	45,320	0.05%
2021/12/03	3	189.17	11	190.55	190.00	-8	45,555	-0.02%
2021/12/02	7.1	185.57	4	184.28	184.50	3	45,714	0.01%
2021/12/01	4	182.50	3.1	184.41	187.00	0.9	45,984	0.00%
2021/11/30	2	187.25	14	187.71	186.00	-12	46,512	-0.03%
2021/11/29	3	175.33	1	181.00	183.00	2	47,677	0.00%
2021/11/26	12	177.67	43	179.20	182.00	-31	48,042	-0.06%
2021/11/25	5	180.80	6	180.92	176.50	-1	47,917	0.00%
2021/11/24	8.2	181.99	4	180.13	179.00	4.2	47,883	0.01%
2021/11/23	21.1	182.77	9	184.61	184.50	12.1	48,613	0.02%
2021/11/22	12	187.42	1	188.00	190.00	11	48,686	0.02%
2021/11/19	41.1	192.29	16	189.88	190.50	25.1	48,565	0.05%
2021/11/18	5.2	198.45	2	199.00	196.00	3.2	48,409	0.01%
2021/11/17	11	198.86	20.5	201.19	206.00	-9.5	48,307	-0.02%
2021/11/16	10.1	198.37	19	202.71	193.50	-8.9	47,897	-0.02%
2021/11/15	6	195.00	11.1	196.77	198.50	-5.1	47,378	-0.01%
2021/11/12	22.3	197.03	19.2	199.55	189.00	3.1	47,110	0.01%
2021/11/11	6.1	189.09	3.1	188.67	191.00	3.1	46,520	0.01%
2021/11/10	7	189.43	14	187.75	194.00	-7	46,153	-0.02%
2021/11/09	11.1	183.04	30	186.68	181.00	-19	45,662	-0.04%
2021/11/08	50	187.21	14	180.50	181.00	36	45,141	0.08%
2021/11/05	16	185.50	20	187.38	197.00	-4	44,724	-0.01%
2021/11/04	27.1	194.00	24	192.54	190.50	3.1	44,059	0.01%
2021/11/03	21	195.86	18	196.14	193.50	3	43,471	0.01%
2021/11/02	43.1	207.37	36.5	206.81	205.50	6.6	43,072	0.02%
2021/11/01	23	209.98	26.1	212.11	210.00	-3.1	42,405	-0.01%
2021/10/29	54.1	205.86	46.6	203.22	201.00	7.5	41,622	0.02%
2021/10/28	16	188.81	30	194.38	196.50	-14	40,311	-0.03%
2021/10/27	30	170.32	65.1	175.35	179.00	-35.1	39,421	-0.09%
2021/10/26	27.1	173.80	29	174.40	163.00	-2	38,611	-0.01%
2021/10/25	24	171.25	18	171.08	176.00	6	37,727	0.02%
2021/10/22	19	158.71	31	160.60	166.50	-12	36,525	-0.03%
2021/10/21	21	153.64	14	155.32	151.50	7	35,522	0.02%
2021/10/20	21	149.81	19.1	150.90	153.50	2	34,614	0.01%
2021/10/19	53.1	148.72	44	150.88	147.50	9.1	33,683	0.03%
2021/10/18	45	141.00	40	141.88	141.00	5	32,110	0.02%
2021/10/15	65	134.92	64	134.30	143.00	1	31,001	0.00%
2021/10/14	30	131.33	21	130.57	130.00	9	29,551	0.03%
2021/10/13	34	135.62	45	133.44	131.50	-11	28,779	-0.04%
2021/10/12	63	131.39	48	132.02	133.00	15	27,418	0.05%
2021/10/08	8	124.00	21	128.74	130.00	-13	25,623	-0.05%
2021/10/07	7	112.36	48	116.05	118.50	-41	25,160	-0.16%
2021/10/06	31	109.03	20	109.88	108.00	11	25,003	0.04%
2021/10/05	18	106.86	13	108.35	112.00	5	25,354	0.02%
2021/10/04	17	110.47	18	111.17	109.00	-1	25,273	0.00%
2021/10/01	33	109.73	42	109.65	107.50	-9	25,585	-0.04%
2021/09/30	24	115.08	19	115.16	115.00	5	25,583	0.02%
2021/09/29	22	114.68	10	114.45	115.00	12	25,693	0.05%
2021/09/28	20	118.45	34	118.21	120.50	-14	25,254	-0.06%
2021/09/27	37	117.99	30	116.52	114.50	7	24,602	0.03%
2021/09/24	19	118.87	24	119.00	118.00	-5	24,250	-0.02%
2021/09/23	12	113.50	21	113.90	115.50	-9	23,388	-0.04%
2021/09/22	50	109.07	37	106.57	106.00	13	23,034	0.06%
2021/09/17	45	111.82	38	113.57	114.00	7	22,693	0.03%
2021/09/16	21	115.17	31	114.98	112.50	-10	22,132	-0.05%
2021/09/15	27	111.67	25	111.60	111.50	2	21,085	0.01%
2021/09/14	23	112.04	38	112.19	115.00	-15	20,608	-0.07%
2021/09/13	92	111.36	50	109.67	109.00	42	19,661	0.21%
2021/09/10	25	104.62	40	105.68	110.50	-15	18,802	-0.08%
2021/09/09	22	99.10	35.1	99.07	100.50	-13.1	18,216	-0.07%
2021/09/08	18	95.49	11	97.49	93.40	7	17,894	0.04%
2021/09/07	34.1	100.98	15	99.10	98.30	19.1	17,543	0.11%
2021/09/06	46	113.04	54.1	111.73	109.00	-8.1	17,535	-0.05%
2021/09/03	26	111.23	29.1	110.97	110.00	-3.1	17,809	-0.02%
2021/09/02	43	110.62	46	111.01	109.00	-3	17,265	-0.02%
2021/09/01	55	103.19	69	105.27	109.00	-14	15,914	-0.09%
2021/08/31	9	100.08	3	99.23	99.20	6	15,298	0.04%
2021/08/30	16	104.16	13.2	103.14	103.00	2.8	15,046	0.02%
2021/08/27	23.1	106.27	16.1	106.25	103.50	7.1	15,000	0.05%
2021/08/26	3	99.57	14	100.69	104.00	-11	14,197	-0.08%
2021/08/25	3	96.03	6	95.57	94.80	-3	14,015	-0.02%
2021/08/24	6.1	95.52	5	95.52	94.30	1.1	14,283	0.01%
2021/08/23	8	94.98	6	95.25	94.40	2	14,264	0.01%
2021/08/20	2	87.80	10	89.02	90.90	-8	14,185	-0.06%
2021/08/19	7	89.39	3	90.03	86.20	4	14,118	0.03%
2021/08/18	6.1	88.40	0	0.00	89.80	6.1	14,353	0.04%
2021/08/17	4	88.80	0.2	88.00	86.70	3.8	14,560	0.03%
2021/08/16	3	91.23	1	89.90	92.40	2	14,540	0.01%
2021/08/13	3	95.37	1	95.70	92.10	2	14,543	0.01%
2021/08/12	4	95.80	1	96.00	95.40	3	14,571	0.02%
2021/08/11	7	97.09	12	96.79	97.10	-5	14,663	-0.03%
2021/08/10	2	97.95	2	99.15	97.30	0	14,664	0.00%
2021/08/09	9.1	100.17	9	99.14	98.80	0.1	14,657	0.00%
2021/08/06	12	99.19	23	99.62	99.30	-11	14,668	-0.07%
2021/08/05	4	106.63	5	107.60	106.00	-1	14,479	-0.01%
2021/08/04	7	109.43	1	108.50	108.50	6	14,651	0.04%
2021/08/03	1	114.50	4	113.75	114.50	-3	14,710	-0.02%
2021/08/02	4	111.63	3	111.00	112.00	1	14,752	0.01%
2021/07/30	5	108.90	9	113.56	112.50	-4	14,891	-0.03%
2021/07/29	19	106.34	22	106.84	108.00	-3	14,903	-0.02%
2021/07/28	18.4	105.75	0	109.00	105.00	18.4	15,093	0.12%
2021/07/27	3	119.33	17	116.94	116.50	-14	15,783	-0.09%
2021/07/26	1.2	118.67	6	115.00	121.50	-4.8	16,255	-0.03%
2021/07/23	1	115.00	1	115.50	112.50	0	17,371	0.00%
2021/07/22	7	115.43	5	119.20	118.50	2	18,178	0.01%
2021/07/21	2	111.00	4	110.00	110.00	-2	18,336	-0.01%
2021/07/20	3	111.83	2	112.00	111.50	1	18,661	0.01%
2021/07/19	6	111.50	2.9	115.55	118.00	3.1	18,678	0.02%
2021/07/16	1	107.50	10	108.05	109.00	-9	18,767	-0.05%
2021/07/15	3	107.33	3	108.33	109.00	0	18,898	0.00%
2021/07/14	6	110.50	6	112.83	114.00	0	18,999	0.00%
2021/07/13	37.4	113.53	56	111.08	111.00	-18.6	18,915	-0.10%
2021/07/12	49	110.47	26	111.79	110.50	23	18,689	0.12%
2021/07/09	9	103.56	7.1	103.79	106.50	1.9	18,206	0.01%
2021/07/08	21	96.35	19.1	93.86	97.10	1.9	18,020	0.01%
2021/07/07	4	91.73	5.1	90.23	91.80	-1.1	17,495	-0.01%
2021/07/06	8	84.30	14.1	82.95	83.50	-6.1	17,327	-0.04%
2021/07/05	0	0.00	8	84.73	85.40	-8	17,067	-0.05%
2021/07/02	0	0.00	2.1	76.65	77.70	-2.1	16,992	-0.01%
2021/07/01	7.1	73.99	0	0.00	74.00	7.1	17,167	0.04%
2021/06/30	4	75.53	61	75.32	76.10	-57	17,153	-0.33%
2021/06/29	35	76.55	10	77.49	75.50	25	17,130	0.15%
2021/06/28	19	75.25	15	76.27	76.30	4	16,934	0.02%
2021/06/25	41	76.61	1	76.00	75.60	40	16,899	0.24%
2021/06/24	0	0.00	10	76.79	76.70	-10	16,852	-0.06%
2021/06/23	9	77.04	15	77.51	76.70	-6	16,816	-0.04%
2021/06/22	4	75.63	2	75.60	74.80	2	16,677	0.01%
2021/06/21	3.3	75.02	2	75.75	75.20	1.3	16,606	0.01%
2021/06/18	9	77.19	89	77.22	76.30	-80	16,489	-0.49%
2021/06/17	3	76.90	3	75.53	77.60	0	16,286	0.00%
2021/06/16	22	75.99	0	0.00	75.10	22	16,105	0.14%
2021/06/15	52	77.13	18	76.91	78.10	34	15,932	0.21%
2021/06/11	1	78.10	27.1	77.90	78.10	-26.1	15,368	-0.17%
2021/06/10	82	72.03	8	71.49	71.00	74	14,589	0.51%
2021/06/09	7	70.86	76	70.49	69.80	-69	14,417	-0.48%
2021/06/08	12	70.75	12	71.35	71.40	0	14,302	0.00%
2021/06/07	2	69.90	2	69.80	71.10	0	14,221	0.00%
2021/06/04	16	70.97	3	70.70	69.10	13	14,091	0.09%
2021/06/03	50	70.79	13	70.42	70.80	37	13,914	0.27%
2021/06/02	11	69.53	13	68.94	69.00	-2	13,719	-0.01%
2021/06/01	18	68.79	18	70.34	69.40	0	13,598	0.00%
2021/05/31	13	67.92	8.1	67.38	68.40	4.9	13,283	0.04%
2021/05/28	3	67.37	15	67.85	67.50	-12	13,129	-0.09%
2021/05/27	10.1	66.10	7	66.53	65.60	3.1	13,009	0.02%
2021/05/26	22	66.64	6	66.32	66.30	16	12,918	0.12%
2021/05/25	13.8	65.36	39	66.06	67.50	-25.2	12,631	-0.20%
2021/05/24	12	61.37	14	60.93	61.40	-2	12,312	-0.02%
2021/05/21	28	59.80	11.1	60.10	59.80	17	12,295	0.14%
2021/05/20	13	59.22	21	60.06	58.80	-8	12,298	-0.07%
2021/05/19	22.1	58.70	13.1	59.11	58.20	9	12,244	0.07%
2021/05/18	4.1	58.13	4	56.10	58.50	0.1	12,109	0.00%
2021/05/17	12	54.89	10	55.49	53.20	2	12,039	0.02%
2021/05/14	16	59.38	11	59.51	57.60	5	11,963	0.04%
2021/05/13	13	60.52	5	60.74	59.50	8	11,838	0.07%
2021/05/12	7	61.96	13	60.55	59.40	-6	11,728	-0.05%
2021/05/11	8	64.25	13	64.14	63.30	-5	11,444	-0.04%
2021/05/10	2	66.70	8	66.85	66.90	-6	11,262	-0.05%
2021/05/07	7	68.59	17	69.64	68.00	-10	11,214	-0.09%
2021/05/06	13	67.79	17	67.48	67.00	-4	11,047	-0.04%
2021/05/05	35	68.57	17	68.11	66.50	18	10,896	0.17%
2021/05/04	15	70.72	36.1	70.69	73.80	-21.1	10,606	-0.20%
2021/05/03	9	73.46	4.4	70.18	69.80	4.6	10,416	0.04%
2021/04/29	25	72.51	31	72.65	74.50	-6	10,415	-0.06%
2021/04/28	18	66.52	19	66.82	67.80	-1	9,319	-0.01%
2021/04/27	10	61.15	11.3	61.39	61.70	-1.3	8,510	-0.01%
2021/04/26	5	60.30	14	61.04	62.60	-9	8,303	-0.11%
2021/04/23	4	58.30	7	58.17	58.80	-3	7,967	-0.04%
2021/04/22	4	56.55	3	58.70	56.50	1	8,021	0.01%
2021/04/21	9	59.30	2	60.45	58.70	7	7,949	0.09%
2021/04/20	1	59.80	8	60.50	61.00	-7	7,961	-0.09%
2021/04/19	11.1	59.53	3	60.00	59.00	8.1	7,977	0.10%
2021/04/16	6	58.90	9	59.02	59.50	-3	7,882	-0.04%
2021/04/15	13	58.29	12	58.56	59.30	1	7,719	0.01%
2021/04/14	15	56.95	19	56.74	56.40	-4	7,561	-0.05%
2021/04/13	13	59.05	25.3	58.45	57.90	-12.3	7,244	-0.17%
2021/04/12	26	58.22	21	56.97	56.90	5	6,962	0.07%
2021/04/09	11	58.30	18	58.60	57.50	-7	6,837	-0.10%
2021/04/08	13	56.62	11	56.62	57.20	2	6,536	0.03%
2021/04/07	26.2	55.95	12.1	55.77	57.40	14.1	6,373	0.22%
2021/04/06	0	0.00	9	53.47	53.40	-9	6,225	-0.14%
2021/04/01	0	0.00	4	52.95	53.00	-4	6,271	-0.06%
2021/03/30	2	52.20	0	0.00	52.40	2	6,224	0.03%
2021/03/29	4	51.78	3	52.00	51.90	1	6,285	0.02%
2021/03/26	1	51.40	1	51.90	52.10	0	6,383	0.00%
2021/03/25	0.2	50.58	0	0.00	50.40	0.2	6,379	0.00%
2021/03/24	2	51.00	0	0.00	50.70	2	6,395	0.03%
2021/03/23	3	51.30	10	51.50	51.10	-7	6,429	-0.11%
2021/03/22	0	50.90	1	50.90	51.40	-1	6,455	-0.02%
2021/03/19	2	51.10	0	0.00	51.00	2	6,639	0.03%
2021/03/18	10	52.60	5	51.90	51.90	5	6,650	0.08%
2021/03/17	3	52.27	0	0.00	51.90	3	6,711	0.04%
2021/03/16	2	52.50	2.1	52.62	51.90	-0.1	6,770	0.00%
2021/03/15	0.2	51.50	31	51.41	51.60	-30.8	6,891	-0.45%
2021/03/12	5	51.40	1	51.00	51.00	4	7,027	0.06%
2021/03/11	5.2	50.78	1	51.00	51.00	4.2	7,576	0.05%
2021/03/10	0	0.00	2	50.10	50.10	-2	8,052	-0.02%
2021/03/09	20	48.80	0	0.00	49.50	20	8,093	0.25%
2021/03/08	2	50.08	1	51.10	49.95	1	8,096	0.01%
2021/03/05	2	49.85	0	0.00	49.95	2	8,098	0.02%
2021/03/04	1	50.90	4	50.90	50.90	-3	8,126	-0.04%
2021/03/03	2	51.40	0	0.00	51.90	2	8,098	0.02%
2021/03/02	4	52.40	0	0.00	52.10	4	8,061	0.05%
2021/02/26	1	53.00	1	53.60	53.00	0	8,057	0.00%
2021/02/25	1	53.40	5	53.38	53.40	-4	8,060	-0.05%
2021/02/24	0	0.00	3	54.90	53.90	-3	8,146	-0.04%
2021/02/23	6	55.40	0	0.00	55.40	6	8,135	0.07%
2021/02/22	4	56.78	6	57.43	57.30	-2	8,151	-0.02%
2021/02/19	7	54.66	8	55.01	55.90	-1	8,006	-0.01%
2021/02/18	5	54.00	2	54.00	54.00	3	7,934	0.04%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	2	52.20	0	0.00	52.20	2	7,859	0.03%
2021/02/03	0	0.00	5	54.00	53.30	-5	7,823	-0.06%
2021/02/01	1	51.60	0	0.00	51.40	1	7,737	0.01%
2021/01/29	6	53.88	4	54.33	52.20	2	7,685	0.03%
2021/01/28	3	53.70	26	53.74	53.40	-23	7,537	-0.31%
2021/01/27	5	52.46	2.2	52.73	52.50	2.8	7,391	0.04%
2021/01/26	6	52.25	2	51.90	51.10	4	7,215	0.06%
2021/01/25	34	56.37	23	54.18	54.10	11	7,011	0.16%
2021/01/22	5	55.40	17	56.59	57.90	-12	6,417	-0.19%
2021/01/21	0	0.00	2	52.75	52.70	-2	5,889	-0.03%
2021/01/19	1	53.30	1	52.30	53.00	0	5,727	0.00%
2021/01/18	0	0.00	1	52.40	52.40	-1	5,755	-0.02%
2021/01/15	14	53.91	12	52.98	53.40	2	5,758	0.03%
2021/01/14	1	53.40	12	54.11	54.00	-11	5,626	-0.20%
2021/01/13	2	53.65	2	53.25	54.00	0	5,539	0.00%
2021/01/12	1	51.60	0	0.00	52.00	1	5,405	0.02%
2021/01/11	0	49.05	4	51.08	51.60	-4	5,245	-0.08%
2021/01/08	2	48.78	0	0.00	48.75	2	5,169	0.04%
2021/01/07	1	50.10	0	0.00	49.75	1	5,113	0.02%
2021/01/06	2	48.95	3	50.35	49.30	-1	5,073	-0.02%
2021/01/05	1	51.10	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	50.50	0	0.00	52.20	1	4,891	0.02%
2020/12/30	0	0.00	2	51.50	51.50	-2	4,777	-0.04%
2020/12/29	15	52.10	7	52.11	51.90	8	4,740	0.17%
2020/12/28	1	51.30	1	51.80	51.80	0	4,581	0.00%
2020/12/24	1	51.50	1	51.00	51.00	0	4,432	0.00%
2020/12/23	1.2	51.12	2	51.05	51.20	-0.8	4,403	-0.02%
2020/12/22	3	50.92	2	51.40	49.65	1	4,331	0.02%
2020/12/21	2	49.40	2	49.20	49.20	0	4,222	0.00%
2020/12/18	0	0.00	1	50.60	49.95	-1	4,176	-0.02%
2020/12/17	3	50.37	10	49.75	49.80	-7	4,147	-0.17%
2020/12/11	2	51.40	2	51.60	49.50	0	3,852	0.00%
2020/12/10	6	51.47	4	50.00	50.70	2	3,835	0.05%
2020/12/09	8	51.58	1	51.60	51.70	7	3,743	0.19%
2020/12/08	0	0.00	4	53.53	52.70	-4	3,599	-0.11%
2020/12/07	23.2	55.33	12	55.02	55.40	11.2	3,438	0.33%
2020/12/04	8	52.28	18	51.95	53.40	-10	2,870	-0.35%
2020/12/03	0	0.00	1	49.10	48.55	-1	2,374	-0.04%
2020/12/02	0	0.00	3	48.73	48.50	-3	2,332	-0.13%
2020/12/01	1	47.80	10	48.10	48.00	-9	2,300	-0.39%
2020/11/30	0	0.00	1	48.55	47.95	-1	2,292	-0.04%
2020/11/25	2	46.43	0	0.00	46.05	2	2,250	0.09%
2020/11/23	0	0.00	3	47.47	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	1	45.90	46.05	-1	2,028	-0.05%
2020/11/19	8	46.31	7	46.71	45.35	1	1,985	0.05%
2020/11/18	0	0.00	1	45.65	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	21	45.31	45.35	-21	1,872	-1.12%
2020/11/16	0	0.00	2	44.95	45.15	-2	1,890	-0.11%
2020/11/12	0	0.00	1	44.05	43.80	-1	1,883	-0.05%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/11/02	0	0.00	2	40.75	40.80	-2	2,007	-0.10%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/26	3	43.10	21	43.25	43.35	-18	2,166	-0.83%
2020/10/23	1	44.10	0	0.00	44.10	1	2,143	0.05%
2020/10/21	1	43.35	1	43.70	43.05	0	2,425	0.00%
2020/10/20	1	43.05	2.4	43.93	43.05	-1.4	2,688	-0.05%
2020/10/19	1	43.90	6	43.77	44.15	-5	2,701	-0.19%
2020/10/16	24	42.62	0	0.00	42.25	24	2,745	0.87%
2020/10/14	1	43.50	2	43.40	43.35	-1	2,935	-0.03%
2020/10/13	2	44.00	0	0.00	43.25	2	2,988	0.07%
2020/10/12	1	43.70	23	43.82	43.75	-22	3,018	-0.73%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/09/25	0	0.00	5	41.25	42.00	-5	4,182	-0.12%
2020/09/24	0	0.00	1	43.80	43.00	-1	4,699	-0.02%
2020/09/23	1	45.00	0	0.00	44.65	1	5,018	0.02%
2020/09/21	1	45.10	1	45.40	44.90	0	5,464	0.00%
2020/09/18	1	45.50	10	45.60	45.65	-9	5,792	-0.16%
2020/09/17	2	45.38	1	45.40	45.40	1	6,221	0.02%
2020/09/16	1	45.35	2	45.23	45.05	-1	6,332	-0.02%
2020/09/15	3	44.67	3	45.35	45.40	0	6,368	0.00%
2020/09/11	0	0.00	2	43.10	42.90	-2	6,519	-0.03%
2020/09/07	1	43.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	1	43.55	2	43.70	43.95	-1	6,670	-0.01%
2020/09/03	10	45.05	1	45.30	44.40	9	6,680	0.13%
2020/09/02	1	45.20	1	45.05	45.10	0	6,696	0.00%
2020/09/01	2	44.73	4	44.80	44.95	-2	6,706	-0.03%
2020/08/31	6	43.32	1	44.35	43.40	5	6,698	0.07%
2020/08/27	1	44.60	5	44.26	44.20	-4	6,759	-0.06%
2020/08/26	0	0.00	3	44.42	44.50	-3	6,789	-0.04%
2020/08/25	2	44.35	1	44.70	44.40	1	6,849	0.01%
2020/08/24	3	43.43	1	43.25	43.40	2	6,875	0.03%
2020/08/21	1	42.80	0	0.00	43.50	1	6,903	0.01%
2020/08/20	7	43.09	6	42.40	42.40	1	6,915	0.01%
2020/08/14	1	46.00	0	0.00	47.00	1	6,979	0.01%
2020/08/13	6	46.35	2	46.65	46.25	4	6,979	0.06%
2020/08/11	1	47.25	0	0.00	47.30	1	6,969	0.01%
2020/08/10	4	47.56	1	48.65	47.25	3	6,966	0.04%
2020/08/07	21	48.20	11	48.43	48.45	10	6,937	0.14%
2020/08/06	16	47.80	0	0.00	47.70	16	6,923	0.23%
2020/08/05	0	0.00	4	48.63	48.60	-4	6,887	-0.06%
2020/08/04	3	47.57	3	47.55	47.80	0	6,835	0.00%
2020/08/03	8	47.00	0	0.00	47.10	8	6,806	0.12%
2020/07/31	3	47.20	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0.3	47.85	1	47.30	47.80	-0.7	6,752	-0.01%
2020/07/29	3	46.85	3	46.97	46.95	0	6,725	0.00%
2020/07/28	16	46.29	0	0.00	46.20	16	6,658	0.24%
2020/07/27	20	49.33	1	50.70	49.15	19	6,524	0.29%
2020/07/24	3	54.23	2	53.15	52.10	1	6,354	0.02%
2020/07/23	3	52.27	14	52.60	52.90	-11	6,085	-0.18%
2020/07/22	1	52.50	1	52.30	52.50	0	6,034	0.00%
2020/07/21	1	52.30	2	52.45	53.00	-1	6,100	-0.02%
2020/07/20	1	50.40	1	50.40	50.80	0	6,105	0.00%
2020/07/17	4	49.58	0	0.00	48.95	4	6,066	0.07%
2020/07/15	0	0.00	2	50.35	50.10	-2	6,025	-0.03%
2020/07/14	4	51.35	0	0.00	51.00	4	6,004	0.07%
2020/07/13	2	51.20	5	50.72	51.60	-3	5,971	-0.05%
2020/07/10	0	0.00	23	50.54	50.80	-23	5,933	-0.39%
2020/07/09	14	53.24	12	52.93	52.60	2	5,837	0.03%
2020/07/08	28	53.30	28	53.91	54.00	0	5,663	0.00%
2020/07/07	6	52.08	22	53.49	51.50	-16	5,429	-0.29%
2020/07/06	4	54.08	25	54.63	54.00	-21	5,261	-0.40%
2020/07/03	26	53.13	15	53.29	52.80	11	5,033	0.22%
2020/07/02	22	49.21	27	50.02	51.30	-5	4,544	-0.11%
2020/07/01	3	47.03	5	47.46	47.75	-2	4,233	-0.05%
2020/06/30	2	48.50	7	47.68	46.40	-5	4,065	-0.12%
2020/06/29	4	46.93	6	46.49	46.50	-2	3,795	-0.05%
2020/06/24	16	45.22	14	44.81	44.80	2	3,484	0.06%
2020/06/23	6	43.07	8	43.40	43.35	-2	3,083	-0.06%
2020/06/22	1	43.10	1	42.90	42.70	0	2,987	0.00%
2020/06/19	11	41.15	3	41.90	41.00	8	2,984	0.27%
2020/06/18	1	41.70	1	41.50	41.80	0	2,809	0.00%
2020/06/17	0	0.00	4	41.50	41.70	-4	2,797	-0.14%
2020/06/16	17	41.89	22	41.73	41.90	-5	2,819	-0.18%
2020/06/15	1	41.90	4	41.90	41.45	-3	2,862	-0.10%
2020/06/12	24	41.42	0	0.00	41.65	24	2,889	0.83%
2020/06/11	6	42.88	18	43.27	42.80	-12	2,908	-0.41%
2020/06/10	5	44.42	0	0.00	44.20	5	2,951	0.17%
2020/06/09	0	0.00	1	43.95	44.35	-1	2,993	-0.03%
2020/06/08	6	45.16	1	45.20	44.90	5	3,017	0.17%
2020/06/04	1	44.85	3	44.92	45.00	-2	3,007	-0.07%
2020/06/03	7	44.62	9.2	44.78	45.05	-2.2	3,010	-0.07%
2020/06/01	5	44.97	9	44.83	45.10	-4	2,948	-0.14%
2020/05/29	8	44.09	0	0.00	43.60	8	2,905	0.28%
2020/05/27	1	43.85	1	44.10	43.85	0	2,902	0.00%
2020/05/26	1	43.50	1	43.40	43.20	0	2,910	0.00%
2020/05/25	0	0.00	2	43.35	43.70	-2	2,915	-0.07%
2020/05/22	1	44.80	19	44.70	43.60	-18	2,934	-0.61%
2020/05/21	1	44.00	3	44.13	43.95	-2	2,875	-0.07%
2020/05/19	1	41.70	0	0.00	41.95	1	2,832	0.04%
2020/05/18	5	40.68	10	40.50	40.50	-5	2,819	-0.18%
2020/05/12	2	42.40	1	42.90	42.40	1	2,915	0.03%
2020/05/11	1	43.30	15	43.50	43.35	-14	2,927	-0.48%
2020/05/08	8	43.73	2	43.38	43.05	6	2,945	0.20%
2020/05/07	4	43.18	2	43.75	43.55	2	2,940	0.07%
2020/05/06	2	42.50	0	0.00	42.60	2	2,932	0.07%
2020/05/05	1	42.25	2	42.93	42.80	-1	2,964	-0.03%
2020/05/04	1	42.10	0	0.00	42.60	1	2,988	0.03%
2020/04/30	13	43.32	0	0.00	43.35	13	3,014	0.43%
2020/04/29	1.4	43.02	2	43.10	43.20	-0.6	3,039	-0.02%
2020/04/28	20	42.50	5	42.87	42.95	15	3,127	0.48%
2020/04/27	2	42.90	1	43.30	42.80	1	3,171	0.03%
2020/04/24	16	42.89	1	42.55	42.55	15	3,160	0.47%
2020/04/23	4	45.39	9	44.44	45.30	-5	3,036	-0.16%
2020/04/22	1	42.00	1	41.20	42.65	0	2,927	0.00%
2020/04/20	0	0.00	2	42.70	43.00	-2	3,053	-0.07%
2020/04/17	0	0.00	2	42.00	42.05	-2	3,103	-0.06%
2020/04/15	1	40.80	1	41.30	41.80	0	3,291	0.00%
2020/04/14	0	0.00	1	40.70	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	5	39.60	39.80	-5	3,432	-0.15%
2020/04/09	1	40.35	2	41.30	40.35	-1	3,753	-0.03%
2020/04/08	2	40.50	0	0.00	41.20	2	3,905	0.05%
2020/04/07	1	38.60	1	38.80	38.80	0	3,875	0.00%
2020/04/06	5	36.80	0	0.00	37.45	5	3,842	0.13%
2020/04/01	0	0.00	1	36.65	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	6	36.38	36.30	-6	3,870	-0.16%
2020/03/30	0	0.00	15	36.20	36.70	-15	3,875	-0.39%
2020/03/27	1	37.70	5	36.96	36.20	-4	3,858	-0.10%
2020/03/26	1	36.10	5	36.76	36.50	-4	3,829	-0.10%
2020/03/25	1	36.00	3	36.13	36.40	-2	3,837	-0.05%
2020/03/24	6	33.95	12	33.67	34.10	-6	3,804	-0.16%
2020/03/23	0	0.00	4	30.10	32.15	-4	3,791	-0.11%
2020/03/20	1	32.00	1	30.60	32.05	0	3,796	0.00%
2020/03/19	1	29.25	0	0.00	29.15	1	3,801	0.03%
2020/03/18	12	33.50	0	0.00	32.35	12	3,768	0.32%
2020/03/17	0	0.00	1	32.40	32.95	-1	3,806	-0.03%
2020/03/16	1	34.80	0	0.00	32.70	1	3,763	0.03%
2020/03/12	3	38.43	0	0.00	38.35	3	3,623	0.08%
2020/03/11	5	43.65	0	0.00	42.35	5	3,576	0.14%
2020/03/04	1	44.90	0	0.00	45.05	1	3,633	0.03%
2020/03/03	10	46.05	0	0.00	45.55	10	3,623	0.28%
2020/03/02	0	0.00	1	44.50	45.00	-1	3,613	-0.03%
2020/02/25	10	46.05	0	0.00	46.10	10	3,569	0.28%
2020/02/24	1	46.85	0	0.00	46.80	1	3,538	0.03%
2020/02/20	1	48.05	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	1	48.60	48.60	-1	3,494	-0.03%
2020/02/14	2	49.45	10	49.40	49.50	-8	3,488	-0.23%
2020/02/13	1	50.40	9	49.78	50.00	-8	3,453	-0.23%
2020/02/12	3	49.22	0	0.00	49.25	3	3,412	0.09%
2020/02/11	0	0.00	9	47.86	48.05	-9	3,445	-0.26%
2020/02/10	1	47.00	0	0.00	46.65	1	3,439	0.03%
2020/02/07	22	47.13	0	0.00	47.15	22	3,447	0.64%
2020/02/06	0	0.00	10	48.20	48.30	-10	3,450	-0.29%
2020/02/05	0	0.00	2	47.48	47.00	-2	3,439	-0.06%
2020/02/04	1	48.00	0	0.00	48.00	1	3,428	0.03%
2020/01/31	14	50.07	1	51.90	49.45	13	3,488	0.37%
2020/01/17	0	0.00	2	58.90	58.80	-2	3,640	-0.05%
2020/01/16	1	59.50	0	0.00	59.10	1	3,717	0.03%
2020/01/15	0	0.00	1	58.80	58.90	-1	3,685	-0.03%
2020/01/13	2	58.95	2	58.55	59.50	0	3,550	0.00%
2020/01/10	3	58.63	4	58.68	58.60	-1	3,536	-0.03%
2020/01/09	8	57.28	10	57.93	58.30	-2	3,463	-0.06%
2020/01/08	3	56.30	2	56.50	55.70	1	3,326	0.03%
2020/01/07	3	56.63	3	56.93	56.10	0	3,239	0.00%
2020/01/06	4	56.93	0	0.00	56.60	4	3,189	0.13%
2020/01/03	12	60.47	13	59.73	59.00	-1	3,236	-0.03%
2020/01/02	4	59.18	6	58.53	59.20	-2	3,036	-0.07%
2019/12/31	2	56.15	0	0.00	56.30	2	2,891	0.07%
2019/12/27	1	56.60	0	0.00	56.50	1	3,048	0.03%
2019/12/25	1	56.50	0	0.00	56.50	1	3,056	0.03%
2019/12/20	1	57.00	0	0.00	56.50	1	3,169	0.03%
2019/12/19	1	55.80	0	0.00	56.70	1	3,245	0.03%
2019/12/11	0	0.00	5	55.00	55.00	-5	4,047	-0.12%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/05	1	54.10	0	0.00	54.20	1	4,223	0.02%
2019/12/02	0	0.00	1	54.30	53.60	-1	4,322	-0.02%
2019/11/29	1	56.30	1	56.90	55.50	0	4,310	0.00%
2019/11/26	1	56.00	1	56.30	56.50	0	4,448	0.00%
2019/11/25	0	0.00	1	55.70	55.70	-1	4,482	-0.02%
2019/11/22	1	55.50	0	0.00	55.00	1	4,476	0.02%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/10/28	2	59.80	4	60.65	60.60	-2	5,596	-0.04%
2019/10/25	1	59.10	1.2	58.67	58.50	-0.2	5,523	0.00%
2019/10/24	7	58.40	4	58.98	59.00	3	5,619	0.05%
2019/10/22	2	56.90	0	0.00	56.70	2	6,112	0.03%
2019/10/17	1	56.00	1	56.00	56.20	0	6,114	0.00%
2019/10/16	0	0.00	1	55.60	55.20	-1	6,171	-0.02%
2019/10/14	2	56.10	2	56.10	55.80	0	6,180	0.00%
2019/10/09	2	55.10	4	56.65	55.20	-2	6,182	-0.03%
2019/10/04	2	59.50	0	0.00	58.20	2	6,210	0.03%
2019/10/02	1	57.60	0	0.00	58.50	1	6,113	0.02%
2019/09/25	0	0.00	1	60.10	59.60	-1	6,379	-0.02%
2019/09/24	2	59.65	3	59.20	59.20	-1	6,395	-0.02%
2019/09/23	2	60.80	0	0.00	61.30	2	6,301	0.03%
2019/09/20	16	63.48	3	63.07	60.80	13	6,224	0.21%
2019/09/19	4	59.70	6	60.48	61.60	-2	5,795	-0.03%
2019/09/18	1	57.70	0	0.00	57.50	1	5,619	0.02%
2019/09/17	1	57.90	0	0.00	58.20	1	5,619	0.02%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	0	0.00	3	59.03	58.70	-3	5,630	-0.05%
2019/09/09	1	58.20	0	0.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	3	59.10	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	20	58.10	58.00	-20	5,382	-0.37%
2019/09/04	0	0.00	5	57.20	57.10	-5	5,354	-0.09%
2019/09/02	0	0.00	4	57.05	57.40	-4	5,441	-0.07%
2019/08/30	0	0.00	1	58.20	56.80	-1	5,419	-0.02%
2019/08/29	20	55.60	0	0.00	57.00	20	5,340	0.37%
2019/08/28	0	0.00	1	55.70	55.50	-1	5,235	-0.02%
2019/08/26	1	55.00	0	0.00	53.90	1	5,174	0.02%
2019/08/22	1	56.30	2	56.40	56.40	-1	5,109	-0.02%
2019/08/21	13	57.83	3	57.50	57.20	10	5,041	0.20%
2019/08/20	2	58.60	1	58.00	58.10	1	4,947	0.02%
2019/08/19	3	55.67	2	56.00	56.10	1	4,697	0.02%
2019/08/16	2	54.50	0	0.00	54.10	2	4,616	0.04%
2019/08/15	2	52.90	2	51.40	52.80	0	4,413	0.00%
2019/08/13	0	0.00	2	54.60	53.50	-2	4,355	-0.05%
2019/08/12	1	55.40	0	0.00	55.30	1	4,337	0.02%
2019/08/08	1	54.90	0	0.00	55.70	1	4,286	0.02%
2019/08/06	0	0.00	3	54.37	55.00	-3	4,193	-0.07%
2019/08/02	1	60.00	0	0.00	59.00	1	4,055	0.02%
2019/08/01	2	62.25	1	62.00	61.30	1	4,025	0.02%
2019/07/31	4	61.50	3	61.43	62.90	1	3,997	0.03%
2019/07/30	4	62.93	3	61.23	60.40	1	3,974	0.03%
2019/07/29	1	62.40	1	62.80	63.40	0	3,861	0.00%
2019/07/26	3	62.60	3	62.97	63.50	0	3,813	0.00%
2019/07/25	33	61.72	31	62.14	61.50	2	3,734	0.05%
2019/07/24	0	0.00	1	55.90	60.70	-1	3,387	-0.03%
2019/07/23	2	55.25	0	0.00	55.20	2	3,258	0.06%
2019/07/22	0	0.00	1	55.20	56.10	-1	3,287	-0.03%
2019/07/19	1	54.00	1	54.30	54.00	0	3,404	0.00%
2019/07/18	1	53.70	0	0.00	53.20	1	3,432	0.03%
2019/07/17	2	55.25	1	54.80	56.00	1	3,407	0.03%
2019/07/16	0	0.00	5	55.74	55.40	-5	3,466	-0.14%
2019/07/11	1	58.40	3	57.37	56.80	-2	3,642	-0.05%
2019/07/10	5	54.24	13	55.02	55.30	-8	3,519	-0.23%
2019/07/09	0	0.00	1	53.30	54.00	-1	3,451	-0.03%
2019/07/05	3	54.27	0	0.00	54.50	3	3,418	0.09%
2019/07/04	11	53.25	1	54.00	53.70	10	3,400	0.29%
2019/07/03	0	0.00	2	53.00	51.10	-2	3,368	-0.06%
2019/07/01	0	0.00	15	50.50	50.70	-15	3,203	-0.47%
2019/06/28	1	48.10	0	0.00	48.30	1	3,202	0.03%
2019/06/27	2	48.65	2	48.75	48.60	0	3,217	0.00%
2019/06/21	5	48.20	0	0.00	47.35	5	2,962	0.17%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	1	48.55	2	46.23	48.55	-1	3,006	-0.03%
2019/06/10	2	44.95	1	45.30	44.70	1	2,927	0.03%
2019/06/05	1	44.30	1	44.05	44.00	0	2,917	0.00%
2019/05/31	1	44.35	0	0.00	43.90	1	2,969	0.03%
2019/05/28	0	0.00	1	42.00	42.80	-1	3,041	-0.03%
2019/05/27	2	41.33	2	41.75	41.25	0	3,089	0.00%
2019/05/24	0	0.00	1	42.20	41.75	-1	3,106	-0.03%
2019/05/23	2	42.95	1	43.05	42.35	1	3,106	0.03%
2019/05/22	2	43.98	1	44.05	44.15	1	3,132	0.03%
2019/05/07	1	50.60	1	50.90	49.60	0	3,653	0.00%
2019/05/06	2	49.88	0	0.00	49.95	2	3,669	0.05%
2019/04/25	0	0.00	3	50.27	50.60	-3	3,583	-0.08%
2019/04/24	1	48.60	4	49.11	48.60	-3	3,463	-0.09%
2019/04/23	1	48.55	0	0.00	47.85	1	3,476	0.03%
2019/04/19	3	48.70	5	49.14	49.80	-2	3,458	-0.06%
2019/04/18	4	47.51	4	48.03	47.75	0	3,312	0.00%
2019/04/17	1	47.15	1	47.50	47.15	0	3,229	0.00%
2019/04/16	1	47.10	0	0.00	47.05	1	3,235	0.03%
2019/04/15	2	47.10	3	46.83	47.15	-1	3,240	-0.03%
2019/04/11	0	0.00	1	47.00	46.65	-1	3,285	-0.03%
2019/04/10	2	47.28	12	47.24	47.40	-10	3,284	-0.30%
2019/04/09	0	0.00	4	47.36	46.70	-4	3,271	-0.12%
2019/04/02	3	45.95	0	0.00	45.80	3	3,448	0.09%
2019/03/27	0	0.00	1	44.45	44.00	-1	3,437	-0.03%
2019/03/26	1	44.20	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.35	0	0.00	44.10	1	3,434	0.03%
2019/03/22	0	0.00	1	46.30	45.80	-1	3,436	-0.03%
2019/03/21	3	45.40	2	46.35	45.80	1	3,419	0.03%
2019/03/20	1	46.45	2	46.93	46.25	-1	3,405	-0.03%
2019/03/19	4	46.35	2	46.40	46.40	2	3,401	0.06%
2019/03/15	0	0.00	1	44.40	44.85	-1	3,355	-0.03%
2019/03/14	0	0.00	2	44.38	44.00	-2	3,365	-0.06%
2019/03/13	3	44.60	2	44.40	44.65	1	3,399	0.03%
2019/03/12	2	44.23	0	0.00	43.80	2	3,412	0.06%
2019/03/07	1	43.90	1	44.20	43.90	0	3,573	0.00%
2019/03/06	1	44.25	0	0.00	44.20	1	3,639	0.03%
2019/03/04	1	44.80	0	0.00	44.90	1	3,854	0.03%
2019/02/27	2	46.48	0	0.00	45.95	2	3,874	0.05%
2019/02/26	11	48.69	3	49.42	48.00	8	3,834	0.21%
2019/02/25	2	47.98	1	47.85	47.85	1	3,907	0.03%
2019/02/22	1	48.15	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	47.30	1	48.65	48.65	0	4,044	0.00%
2019/02/20	4	49.35	5	49.70	48.30	-1	4,041	-0.02%
2019/02/19	2	47.80	4	48.18	48.85	-2	3,713	-0.05%
2019/02/18	1	44.55	3	44.12	44.45	-2	3,564	-0.06%
2019/02/15	3	43.10	2	44.15	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	44.20	43.70	-1	3,512	-0.03%
2019/02/12	2	43.23	0	0.00	43.35	2	3,456	0.06%
2019/01/30	2	43.30	0	0.00	43.00	2	3,451	0.06%
2019/01/25	0	0.00	2	44.05	44.10	-2	3,574	-0.06%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	1	42.95	2	43.63	43.15	-1	3,634	-0.03%
2019/01/22	2	43.60	0	0.00	43.35	2	3,669	0.05%
2019/01/21	0	0.00	4	44.10	44.50	-4	3,757	-0.11%
2019/01/18	2	42.08	0	0.00	42.20	2	3,761	0.05%
2019/01/15	0	0.00	1	43.75	43.20	-1	3,927	-0.03%
2019/01/11	0	0.00	2	42.20	41.75	-2	3,839	-0.05%
2019/01/10	0	0.00	1	41.65	41.60	-1	3,810	-0.03%
2019/01/09	0	0.00	1	41.95	42.00	-1	3,830	-0.03%
2019/01/07	0	0.00	2	40.45	40.10	-2	3,844	-0.05%
2019/01/04	4	39.21	1	39.80	39.10	3	3,894	0.08%
2019/01/03	4	41.38	2	40.90	40.65	2	3,914	0.05%
2019/01/02	0	0.00	2	44.00	42.60	-2	3,940	-0.05%
2018/12/28	2	42.23	3	42.12	42.30	-1	3,955	-0.03%
2018/12/27	1	42.00	0	0.00	41.40	1	4,015	0.02%
2018/12/26	5	43.23	2	44.03	41.00	3	4,045	0.07%
2018/12/25	0	0.00	4.3	42.04	42.25	-4.3	3,913	-0.11%
2018/12/24	0	0.00	3.5	40.32	41.20	-3.5	3,875	-0.09%
2018/12/21	4	39.39	0	0.00	39.10	4	3,897	0.10%
2018/12/20	0	0.00	1	39.80	40.30	-1	3,893	-0.03%
2018/12/18	5	40.38	3	40.52	40.30	2	3,914	0.05%
2018/12/14	2	40.63	2	40.53	40.45	0	4,155	0.00%
2018/12/13	7	40.84	3	41.20	40.60	4	4,160	0.10%
2018/12/12	0	0.00	1	41.35	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	2	39.95	40.65	-2	4,169	-0.05%
2018/12/10	0	0.00	1	39.10	38.75	-1	4,183	-0.02%
2018/12/06	3	40.05	1	41.35	39.50	2	4,326	0.05%
2018/12/05	3	40.70	2	40.90	40.85	1	4,361	0.02%
2018/12/04	4	41.93	0	0.00	41.80	4	4,542	0.09%
2018/12/03	0	0.00	3	42.07	42.00	-3	4,711	-0.06%
2018/11/30	1	40.90	0	0.00	40.90	1	4,696	0.02%
2018/11/29	2	41.65	0	0.00	41.00	2	4,804	0.04%
2018/11/28	0	0.00	5	40.15	40.15	-5	5,009	-0.10%
2018/11/27	0	0.00	2	38.25	39.10	-2	5,358	-0.04%
2018/11/26	1	36.85	0	0.00	37.00	1	5,392	0.02%
2018/11/22	1	37.30	0	0.00	36.10	1	5,414	0.02%
2018/11/20	1	36.80	1	36.20	36.25	0	5,245	0.00%
2018/11/19	0	0.00	3	36.52	37.25	-3	5,169	-0.06%
2018/11/16	0	0.00	1	34.35	33.90	-1	5,164	-0.02%
2018/11/12	2	32.95	2	32.80	32.60	0	5,232	0.00%
2018/11/08	1	33.20	1	34.20	33.20	0	5,324	0.00%
2018/11/07	2	33.28	2	33.43	33.40	0	5,364	0.00%
2018/11/06	0	0.00	2	33.43	32.00	-2	5,405	-0.04%
2018/11/05	0	0.00	10	32.90	33.70	-10	5,394	-0.19%
2018/11/02	0	0.00	1	34.00	33.75	-1	5,406	-0.02%
2018/11/01	3	32.70	1	33.30	32.80	2	5,375	0.04%
2018/10/31	4	31.18	6	31.78	32.00	-2	5,331	-0.04%
2018/10/30	1	28.30	3	29.40	30.40	-2	5,274	-0.04%
2018/10/29	3	29.78	0	0.00	29.60	3	5,226	0.06%
2018/10/26	4	30.49	2	30.60	29.80	2	5,098	0.04%
2018/10/25	4	33.14	2	33.20	32.40	2	5,023	0.04%
2018/10/24	8	36.49	2.2	37.13	36.00	5.8	5,014	0.12%
2018/10/23	1	38.80	0	0.00	39.00	1	4,968	0.02%
2018/10/19	10	40.50	0	0.00	40.80	10	4,962	0.20%
2018/10/17	1	41.55	1	41.60	41.65	0	4,936	0.00%
2018/10/08	10	46.35	1	46.70	45.70	9	4,961	0.18%
2018/10/05	0	0.00	1	45.15	45.00	-1	5,005	-0.02%
2018/10/02	1	53.40	0	0.00	53.20	1	4,850	0.02%
2018/10/01	10	55.10	0	0.00	55.00	10	4,825	0.21%
2018/09/27	2	55.40	1	55.30	55.20	1	4,844	0.02%
2018/09/21	5	57.24	5	58.38	58.50	0	4,855	0.00%
2018/09/20	7	61.61	1	66.00	60.20	6	4,731	0.13%
2018/09/19	1	66.80	0	0.00	66.80	1	4,615	0.02%
2018/09/17	1	64.00	2	66.70	67.90	-1	4,587	-0.02%
2018/09/13	3	65.63	4	64.77	64.30	-1	4,525	-0.02%
2018/09/12	2	67.55	1	67.10	64.70	1	4,494	0.02%
2018/09/11	2	67.85	1	68.40	68.40	1	4,384	0.02%
2018/09/10	3	67.17	4	68.28	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	3	69.23	69.90	-3	4,199	-0.07%
2018/09/06	3	67.80	0	0.00	67.80	3	3,989	0.08%
2018/09/05	2	68.90	3	69.27	68.50	-1	3,943	-0.03%
2018/09/04	4	67.88	2	71.00	67.50	2	3,797	0.05%
2018/09/03	13	73.51	11	70.15	69.50	2	3,528	0.06%
2018/08/31	1	69.10	9	68.96	71.60	-8	3,104	-0.26%
2018/08/29	0	0.00	2.2	64.15	64.40	-2.2	2,955	-0.07%
2018/08/28	1	62.90	0	0.00	62.00	1	2,993	0.03%
2018/08/27	1	63.70	0	0.00	63.80	1	2,992	0.03%
2018/08/24	0	0.00	2	64.85	64.00	-2	3,033	-0.07%
2018/08/22	0	0.00	3	63.00	63.00	-3	2,979	-0.10%
2018/08/21	1	62.20	11	63.01	63.00	-10	2,969	-0.34%
2018/08/20	0	0.00	3	62.67	63.00	-3	2,982	-0.10%
2018/08/17	2	62.50	2	62.00	62.00	0	3,034	0.00%
2018/08/16	0	0.00	3	62.30	62.50	-3	3,013	-0.10%
2018/08/10	0	0.00	2	59.90	60.10	-2	2,842	-0.07%
2018/08/09	3	58.97	2	59.60	59.10	1	2,820	0.04%
2018/08/08	0	0.00	2	60.95	61.50	-2	2,780	-0.07%
2018/08/01	0	0.00	1	61.30	60.70	-1	2,802	-0.04%
2018/07/31	4	60.58	0	0.00	60.00	4	2,849	0.14%
2018/07/30	16	61.83	0	0.00	61.80	16	2,872	0.56%
2018/07/27	1	65.00	1	65.00	65.00	0	2,852	0.00%
2018/07/26	2	64.80	0	0.00	64.20	2	2,901	0.07%
2018/07/25	2	65.40	0	0.00	65.00	2	3,045	0.07%
2018/07/24	2	66.30	0	0.00	66.10	2	3,197	0.06%
2018/07/23	2	66.60	2	66.00	66.70	0	3,327	0.00%
2018/07/20	0	0.00	2	66.90	67.30	-2	3,361	-0.06%
2018/07/19	1	65.00	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1	65.50	1	66.10	66.40	0	3,464	0.00%
2018/07/17	0	0.00	4	67.18	66.50	-4	3,454	-0.12%
2018/07/16	2	66.50	1	67.50	66.90	1	3,442	0.03%
2018/07/13	1	66.90	6	66.47	67.10	-5	3,460	-0.14%
2018/07/11	1	64.40	1	63.30	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	62.50	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	1	60.90	61.00	-1	3,434	-0.03%
2018/07/06	3	62.00	0	0.00	61.60	3	3,455	0.09%
2018/07/04	0	0.00	6	62.58	62.90	-6	3,656	-0.16%
2018/07/03	0	0.00	1	61.40	60.10	-1	3,597	-0.03%
2018/06/29	1	59.80	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	1	60.10	1	60.80	62.20	0	3,638	0.00%
2018/06/21	0	0.00	1	62.20	62.40	-1	3,779	-0.03%
2018/06/20	1	60.00	2	60.50	60.40	-1	3,866	-0.03%
2018/06/19	1	61.60	0	0.00	61.10	1	3,938	0.03%
2018/06/15	0	0.00	1	62.20	62.70	-1	4,054	-0.02%
2018/06/14	2	61.85	1	61.70	61.80	1	4,076	0.02%
2018/06/13	1	61.90	1	62.50	62.00	0	4,232	0.00%
2018/06/12	2	62.70	0	0.00	61.60	2	4,273	0.05%
2018/06/11	2	62.95	0	0.00	62.50	2	4,307	0.05%
2018/06/08	1	63.70	0	0.00	63.50	1	4,410	0.02%
2018/06/07	1	64.20	3	65.07	64.20	-2	4,605	-0.04%
2018/06/06	4	64.30	0	0.00	64.00	4	4,744	0.08%
2018/06/05	0	0.00	5	65.62	64.60	-5	4,821	-0.10%
2018/06/04	4	64.05	1	63.80	63.30	3	4,947	0.06%
2018/06/01	1	62.30	1	65.00	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	63.10	63.40	-1	5,726	-0.02%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	0	0.00	1	65.00	63.80	-1	6,348	-0.02%
2018/05/28	5	64.74	0	0.00	64.00	5	6,402	0.08%
2018/05/25	0	0.00	6	66.13	66.10	-6	6,506	-0.09%
2018/05/22	2	62.45	2	62.85	62.80	0	6,739	0.00%
2018/05/18	3	63.73	1	62.60	62.50	2	7,111	0.03%
2018/05/17	3	65.10	0	0.00	64.50	3	7,297	0.04%
2018/05/16	1	65.90	0	0.00	66.00	1	7,551	0.01%
2018/05/14	0	0.00	1	67.00	66.50	-1	7,920	-0.01%
2018/05/11	11	65.74	0	0.00	65.50	11	8,085	0.14%
2018/05/10	0	0.00	1	66.80	67.50	-1	8,198	-0.01%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/08	5	66.64	2	67.50	67.40	3	8,699	0.03%
2018/05/07	0	0.00	1	68.90	68.10	-1	8,877	-0.01%
2018/05/02	1	66.60	8	67.28	66.60	-7	10,875	-0.06%
2018/04/30	0	0.00	9	66.11	67.00	-9	11,082	-0.08%
2018/04/27	4	57.80	9	61.01	62.00	-5	10,952	-0.05%
2018/04/26	3	59.90	7	60.60	59.70	-4	10,891	-0.04%
2018/04/25	16	60.65	1	60.00	60.00	15	10,922	0.14%
2018/04/24	3	64.90	0	0.00	65.10	3	10,906	0.03%
2018/04/23	1	66.10	1	66.50	67.00	0	10,954	0.00%
2018/04/20	4	68.00	1	68.00	67.10	3	11,109	0.03%
2018/04/19	0	0.00	9	68.03	68.80	-9	11,216	-0.08%
2018/04/18	3	65.17	3	65.80	65.20	0	11,206	0.00%
2018/04/17	0	0.00	2	66.80	66.40	-2	11,212	-0.02%
2018/04/16	2	66.15	6	66.75	66.80	-4	11,251	-0.04%
2018/04/13	4	65.08	1	66.30	65.00	3	11,315	0.03%
2018/04/12	1	65.20	7	65.86	66.00	-6	11,398	-0.05%
2018/04/11	18	67.73	2	65.70	65.70	16	11,398	0.14%
2018/04/10	7	71.03	4	71.43	70.00	3	11,276	0.03%
2018/04/09	0	0.00	2	70.30	70.20	-2	11,241	-0.02%
2018/04/02	1	69.70	5	70.16	70.00	-4	11,248	-0.04%
2018/03/31	5	69.50	0	0.00	69.40	5	11,250	0.04%
2018/03/30	2	70.15	2	70.35	69.70	0	11,285	0.00%
2018/03/28	6	69.32	1	70.30	69.30	5	11,411	0.04%
2018/03/27	2	70.90	3	71.57	70.90	-1	11,389	-0.01%
2018/03/26	3	70.23	0	0.00	69.50	3	11,401	0.03%
2018/03/23	1	70.50	0	0.00	71.00	1	11,432	0.01%
2018/03/22	3	72.70	2	72.25	72.00	1	11,569	0.01%
2018/03/21	2	74.35	1	74.90	73.50	1	11,517	0.01%
2018/03/20	1	74.40	1	73.70	74.00	0	11,444	0.00%
2018/03/19	1	73.80	3	74.07	73.80	-2	11,444	-0.02%
2018/03/16	1	71.70	0	0.00	71.70	1	11,405	0.01%
2018/03/15	0	0.00	10	72.10	73.00	-10	11,464	-0.09%
2018/03/14	0	0.00	1	71.50	72.60	-1	11,486	-0.01%
2018/03/13	1	72.40	13	72.22	73.20	-12	11,526	-0.10%
2018/03/12	9	69.72	32	71.37	69.10	-23	11,502	-0.20%
2018/03/09	10	72.75	48	72.75	71.00	-38	11,640	-0.33%
2018/03/08	28	75.25	2	75.40	74.60	26	11,780	0.22%
2018/03/07	11	75.00	2	76.70	73.80	9	11,676	0.08%
2018/03/06	47	78.42	14	78.15	77.50	33	11,716	0.28%
2018/03/05	34	71.77	23	72.95	75.40	11	11,460	0.10%
2018/03/02	3	65.80	8	68.09	68.60	-5	11,349	-0.04%
2018/03/01	3	66.60	22	66.61	66.70	-19	11,392	-0.17%
2018/02/27	0	0.00	9	68.20	67.90	-9	11,572	-0.08%
2018/02/26	14	66.98	1	66.90	66.20	13	11,445	0.11%
2018/02/23	4	69.10	2	70.85	68.60	2	11,346	0.02%
2018/02/22	2	69.40	0	0.00	68.80	2	11,322	0.02%
2018/02/21	22	71.42	8	70.56	71.10	14	11,333	0.12%
2018/02/12	6	67.03	0	0.00	66.20	6	11,211	0.05%
2018/02/09	1	67.70	0	0.00	68.20	1	11,239	0.01%
2018/02/08	2	70.40	0	0.00	69.10	2	11,150	0.02%
2018/02/07	0	0.00	6	72.60	74.90	-6	10,986	-0.05%
2018/02/06	5	68.10	14	67.56	68.10	-9	10,953	-0.08%
2018/02/05	8	73.99	0	0.00	74.00	8	10,852	0.07%
2018/02/02	14	78.43	2	77.90	78.10	12	10,763	0.11%
2018/02/01	1	77.90	0	0.00	77.90	1	10,709	0.01%
2018/01/31	0	0.00	1	81.60	81.80	-1	10,660	-0.01%
2018/01/30	3	80.43	5	81.52	79.80	-2	10,623	-0.02%
2018/01/29	8	79.99	2	81.75	82.80	6	10,536	0.06%
2018/01/26	3	74.87	5.6	73.80	75.90	-2.6	9,824	-0.03%
2018/01/25	4	69.88	12	70.95	69.00	-8	9,269	-0.09%
2018/01/24	11	65.16	0	0.00	68.30	11	8,504	0.13%
2018/01/15	0	0.00	1	58.00	60.80	-1	7,863	-0.01%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	13	60.05	60.00	-13	7,653	-0.17%