智原 (3035)-富邦-桃園券商分點個股進出

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
285.0
漲跌
▼4.0
漲幅
-1.38%
成交量
4,497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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3.1	287.00	3	287.67	285.00	0.1	9,809	0.00%
2024/05/03	4	294.10	3	291.00	289.00	1	9,974	0.01%
2024/05/02	2	290.25	2	290.25	288.50	0	10,181	0.00%
2024/04/30	1.3	295.39	3	295.67	294.00	-1.7	10,399	-0.02%
2024/04/29	15.1	301.73	11.5	298.70	297.50	3.6	10,499	0.03%
2024/04/26	18.1	292.29	30.5	292.91	295.50	-12.3	10,648	-0.12%
2024/04/25	2.3	282.85	8.5	281.03	279.00	-6.2	10,729	-0.06%
2024/04/24	8.5	294.70	8	295.63	294.50	0.4	10,820	0.00%
2024/04/23	6.4	292.65	4	293.13	295.00	2.4	11,021	0.02%
2024/04/22	12.6	299.69	8	299.63	290.00	4.6	11,541	0.04%
2024/04/19	9.1	309.89	4.2	305.12	306.00	4.9	11,660	0.04%
2024/04/18	12.5	320.82	6.2	322.06	322.00	6.3	12,058	0.05%
2024/04/17	8.1	317.50	4	315.38	314.00	4.1	12,758	0.03%
2024/04/16	6.3	314.47	11.1	310.44	313.00	-4.8	12,920	-0.04%
2024/04/15	4	313.63	0	0.00	312.50	4	13,093	0.03%
2024/04/12	5.5	318.92	3.1	321.98	323.00	2.4	13,337	0.02%
2024/04/11	4.5	323.46	3.1	324.02	318.50	1.4	13,637	0.01%
2024/04/10	3	329.33	2.3	328.91	329.00	0.7	13,758	0.01%
2024/04/09	13.3	333.65	1.2	332.29	329.00	12.1	14,098	0.09%
2024/04/08	14.8	339.40	2.1	343.09	338.00	12.7	14,140	0.09%
2024/04/03	15.2	341.40	6	342.83	345.00	9.2	14,171	0.07%
2024/04/02	1.6	349.39	4	350.13	347.50	-2.4	14,312	-0.02%
2024/04/01	8.4	349.69	5	349.00	349.00	3.4	14,392	0.02%
2024/03/29	5.1	343.67	6	344.75	344.00	-0.9	14,472	-0.01%
2024/03/28	1.1	335.57	2	336.75	334.50	-1	14,504	-0.01%
2024/03/27	4	339.25	3	338.67	338.00	1	14,643	0.01%
2024/03/26	9.2	340.93	1	338.00	339.50	8.2	14,942	0.05%
2024/03/25	12	354.32	3	356.50	349.00	9	15,108	0.06%
2024/03/22	11.2	349.83	2.5	351.70	351.50	8.7	15,234	0.06%
2024/03/21	3.1	348.16	1.2	350.17	345.50	1.9	15,435	0.01%
2024/03/20	1	348.00	1.2	353.94	347.50	-0.2	15,647	0.00%
2024/03/19	13.4	350.64	3	351.00	350.00	10.4	15,930	0.07%
2024/03/18	0	0.00	3	356.00	359.00	-3	16,292	-0.02%
2024/03/15	6.4	358.12	6.1	354.78	354.50	0.3	16,844	0.00%
2024/03/14	12.2	356.69	17	359.77	362.00	-4.8	16,946	-0.03%
2024/03/13	5.2	349.96	24	345.48	345.00	-18.8	17,056	-0.11%
2024/03/12	4.2	363.04	1	367.00	361.50	3.2	17,194	0.02%
2024/03/11	10.5	367.93	9	366.67	363.00	1.5	17,407	0.01%
2024/03/08	8	371.88	5	366.60	362.50	3	17,626	0.02%
2024/03/07	11.9	381.48	15	382.16	375.00	-3.1	17,877	-0.02%
2024/03/06	28.4	387.89	11.1	387.73	392.00	17.3	18,100	0.10%
2024/03/05	18.1	405.82	14	404.71	401.00	4.1	18,356	0.02%
2024/03/04	22.1	407.02	19.2	406.40	403.00	2.9	18,934	0.02%
2024/03/01	12	399.46	16	398.16	398.50	-4	19,232	-0.02%
2024/02/29	20	388.63	11.7	388.05	387.00	8.3	19,198	0.04%
2024/02/27	15.7	379.69	1	379.99	382.00	14.7	19,253	0.08%
2024/02/26	46.6	381.03	33.1	383.80	380.00	13.5	19,419	0.07%
2024/02/23	19.1	387.04	26.1	387.71	386.00	-7	19,620	-0.04%
2024/02/22	19.4	386.05	13	386.58	382.00	6.4	19,604	0.03%
2024/02/21	71.4	384.18	20.3	385.22	380.00	51.1	19,883	0.26%
2024/02/20	57.9	410.21	42	414.61	400.00	15.9	19,888	0.08%
2024/02/19	53.6	427.05	11.1	418.61	415.00	42.6	19,708	0.22%
2024/02/16	29.3	448.63	13.2	447.98	441.50	16.1	19,710	0.08%
2024/02/15	51.1	444.89	64.8	447.01	455.00	-13.7	19,626	-0.07%
2024/02/05	12	420.71	7	420.71	418.00	5	19,452	0.03%
2024/02/02	24.2	425.82	60.1	428.97	421.00	-36	19,498	-0.18%
2024/02/01	24.2	415.78	28	415.73	411.00	-3.8	19,353	-0.02%
2024/01/31	18.2	421.60	11	419.05	416.50	7.2	19,344	0.04%
2024/01/30	11.7	424.67	8.1	427.22	430.00	3.6	19,350	0.02%
2024/01/29	32.2	421.23	13	421.65	420.50	19.2	19,371	0.10%
2024/01/26	40.3	430.73	13.1	430.79	422.00	27.1	19,472	0.14%
2024/01/25	43.7	436.87	55.4	436.84	439.50	-11.7	19,553	-0.06%
2024/01/24	19.3	426.97	12.1	429.23	429.00	7.2	19,605	0.04%
2024/01/23	3.1	442.20	6.3	440.29	437.00	-3.2	19,739	-0.02%
2024/01/22	41.1	447.12	46.4	442.27	448.00	-5.3	19,787	-0.03%
2024/01/19	74.9	433.94	79.8	436.54	430.00	-4.9	19,771	-0.02%
2024/01/18	21.7	423.98	26.2	424.69	423.50	-4.5	19,624	-0.02%
2024/01/17	97.8	432.22	88.5	434.25	428.00	9.3	19,804	0.05%
2024/01/16	93.5	425.74	90.1	429.76	429.50	3.4	19,718	0.02%
2024/01/15	18.3	420.21	20.1	415.36	411.50	-1.7	19,409	-0.01%
2024/01/12	83.4	422.32	78.9	427.01	421.50	4.6	19,403	0.02%
2024/01/11	89.6	421.28	132.4	404.08	422.50	-42.8	19,203	-0.22%	大賣/
2024/01/10	7.2	376.70	11	383.73	387.00	-3.9	18,815	-0.02%
2024/01/09	23.6	381.43	19.2	383.55	375.50	4.4	19,198	0.02%
2024/01/08	13.7	382.46	18.4	381.97	377.00	-4.8	19,208	-0.02%
2024/01/05	21.3	376.81	29	381.29	384.00	-7.7	19,186	-0.04%
2024/01/04	15.1	370.12	15.1	371.49	372.00	0	19,117	0.00%
2024/01/03	32	369.16	66.1	368.50	373.00	-34.1	19,381	-0.18%
2024/01/02	6	353.92	10	358.90	360.00	-4	19,188	-0.02%
2023/12/29	9	354.94	9.5	355.68	357.00	-0.5	19,396	0.00%
2023/12/28	23.5	358.49	15.5	354.39	354.50	8	19,425	0.04%
2023/12/27	7.2	360.82	7.1	362.86	362.50	0.1	19,385	0.00%
2023/12/26	13	361.65	11.5	362.11	361.00	1.5	19,483	0.01%
2023/12/25	7	357.71	8.5	357.22	357.00	-1.5	19,539	-0.01%
2023/12/22	11	357.14	10.2	358.15	358.00	0.8	19,741	0.00%
2023/12/21	35.5	354.17	13.6	351.73	350.50	21.9	19,791	0.11%
2023/12/20	40	368.08	11	374.59	365.50	29	19,736	0.15%
2023/12/19	30	369.95	53.5	372.39	373.50	-23.5	19,880	-0.12%
2023/12/18	11	368.45	21.1	369.09	367.00	-10.1	20,079	-0.05%
2023/12/15	40	366.69	14.2	365.57	361.00	25.8	20,106	0.13%
2023/12/14	35	370.74	15.7	369.83	369.00	19.3	20,167	0.10%
2023/12/13	19.7	371.81	10.1	371.24	368.00	9.7	20,049	0.05%
2023/12/12	39.1	380.20	90.3	380.23	382.50	-51.2	20,136	-0.25%
2023/12/11	14	367.64	7	365.79	361.50	7	19,961	0.04%
2023/12/08	12.1	365.16	19	367.37	370.00	-6.9	20,159	-0.03%
2023/12/07	12	360.62	10.1	361.42	357.50	2	20,283	0.01%
2023/12/06	17.4	367.11	10	367.50	361.50	7.4	20,444	0.04%
2023/12/05	32.4	367.93	15	366.73	363.50	17.4	20,557	0.08%
2023/12/04	58.1	385.70	27.4	382.51	380.00	30.7	20,635	0.15%
2023/12/01	38.1	385.27	32	388.78	391.00	6.1	20,733	0.03%
2023/11/30	28.5	379.68	30.6	382.20	385.50	-2.1	20,695	-0.01%
2023/11/29	38.5	368.53	47.4	370.22	380.00	-9	20,458	-0.04%
2023/11/28	24	355.15	94.1	355.19	361.00	-70.1	20,092	-0.35%
2023/11/27	17	335.21	11	331.82	331.00	6	19,840	0.03%
2023/11/24	14	340.75	17	340.53	344.00	-3	20,119	-0.01%
2023/11/23	43.1	337.89	20.1	335.37	336.00	23	20,142	0.11%
2023/11/22	20.1	348.97	16	348.31	346.00	4.1	20,082	0.02%
2023/11/21	27	346.17	14.6	344.59	342.50	12.5	20,170	0.06%
2023/11/20	39.1	354.15	27.3	351.75	345.00	11.8	20,428	0.06%
2023/11/17	18	343.28	70	336.94	351.00	-52	20,281	-0.26%
2023/11/16	22	319.64	12.1	319.00	319.50	9.9	20,030	0.05%
2023/11/15	53	329.07	37.2	327.30	320.50	15.8	20,265	0.08%
2023/11/14	13	334.12	10	333.90	331.00	3	20,648	0.01%
2023/11/13	10.7	334.77	22	334.09	334.00	-11.3	21,080	-0.05%
2023/11/10	26.6	327.14	12	326.54	323.50	14.6	21,400	0.07%
2023/11/09	17.1	330.43	16	331.19	333.50	1.1	21,561	0.01%
2023/11/08	15	330.13	27	332.43	335.50	-12	21,750	-0.06%
2023/11/07	14	328.07	15	327.20	328.50	-1	21,883	0.00%
2023/11/06	15.1	330.30	17.4	330.44	332.00	-2.4	21,808	-0.01%
2023/11/03	11	323.77	10	324.55	322.00	1	21,652	0.00%
2023/11/02	19	318.84	47.1	317.94	324.00	-28.1	21,438	-0.13%
2023/11/01	36.3	301.78	28	303.50	302.50	8.3	21,213	0.04%
2023/10/31	34.7	316.82	13	320.85	302.00	21.7	21,011	0.10%
2023/10/30	14	316.79	37	319.77	326.00	-23	20,706	-0.11%
2023/10/27	35.3	312.75	15.1	310.15	308.50	20.3	20,545	0.10%
2023/10/26	16	318.41	21.1	320.02	318.00	-5.1	20,428	-0.02%
2023/10/25	23	330.15	5	330.40	325.00	18	20,272	0.09%
2023/10/24	22	336.70	23	338.98	339.50	-1	20,005	0.00%
2023/10/23	19	334.50	21.1	337.26	338.50	-2.1	19,784	-0.01%
2023/10/20	17	334.85	16	335.63	334.50	1	19,531	0.00%
2023/10/19	26.1	343.81	20.4	342.54	343.00	5.7	19,944	0.03%
2023/10/18	32.2	352.16	31.1	349.80	351.00	1.1	20,269	0.01%
2023/10/17	20.4	357.42	22.3	357.44	352.50	-1.9	20,249	-0.01%
2023/10/16	11.1	341.38	14.8	345.66	350.00	-3.7	20,262	-0.02%
2023/10/13	10	337.50	15.1	339.12	343.00	-5.1	20,547	-0.03%
2023/10/12	28.1	341.28	33	340.48	345.00	-4.9	20,918	-0.02%
2023/10/11	43	335.57	44.3	335.11	331.00	-1.2	21,100	-0.01%
2023/10/06	16.1	319.22	35.3	321.33	323.00	-19.2	21,221	-0.09%
2023/10/05	21.1	314.10	62.1	318.59	321.00	-41	21,269	-0.19%
2023/10/04	11.2	300.37	8	301.50	303.00	3.2	21,347	0.02%
2023/10/03	32.8	307.49	19	306.47	304.00	13.8	21,588	0.06%
2023/10/02	6.5	313.01	13.1	314.88	312.50	-6.6	21,981	-0.03%
2023/09/28	34.1	307.35	21	309.26	306.00	13.1	22,153	0.06%
2023/09/27	17.1	299.39	19	301.95	306.00	-2	22,691	-0.01%
2023/09/26	36.1	308.34	15	307.17	303.00	21.1	22,997	0.09%
2023/09/25	17.3	311.81	15	311.43	309.50	2.3	23,198	0.01%
2023/09/22	19	300.05	20	302.57	304.50	-1	23,162	0.00%
2023/09/21	24	301.94	59.1	304.36	298.00	-35.1	23,315	-0.15%
2023/09/20	19.1	319.62	16	318.44	315.50	3.1	23,080	0.01%
2023/09/19	48	330.19	29.1	329.55	322.50	18.9	23,122	0.08%
2023/09/18	12	341.29	17	342.62	344.50	-5	23,117	-0.02%
2023/09/15	76.1	352.11	50	345.44	338.00	26.1	23,086	0.11%
2023/09/14	47	355.09	45.4	353.71	356.50	1.6	22,723	0.01%
2023/09/13	34	334.79	45	334.43	348.00	-11	22,482	-0.05%
2023/09/12	36.4	333.10	12.4	338.52	325.50	24.1	22,316	0.11%
2023/09/11	18.1	350.62	16	349.69	346.50	2.1	22,193	0.01%
2023/09/08	35.1	360.92	23.1	360.24	360.00	12	21,987	0.05%
2023/09/07	17.2	364.51	16	368.31	369.50	1.2	21,976	0.01%
2023/09/06	25.5	361.83	64.6	365.29	367.00	-39.2	21,685	-0.18%
2023/09/05	14.2	348.68	31.4	353.08	357.00	-17.3	21,301	-0.08%
2023/09/04	20.4	340.41	19.1	342.90	345.00	1.3	21,044	0.01%
2023/09/01	41.2	346.05	20.4	342.61	335.00	20.8	20,849	0.10%
2023/08/31	18.1	344.09	21.3	345.29	345.00	-3.3	20,501	-0.02%
2023/08/30	65.2	348.94	82.2	348.68	342.00	-17	20,321	-0.08%
2023/08/29	29.1	336.00	24	334.48	335.50	5.1	19,928	0.03%
2023/08/28	20	330.18	13.1	331.84	335.00	6.9	19,742	0.03%
2023/08/25	28	335.54	35.1	335.83	334.00	-7.1	19,539	-0.04%
2023/08/24	42.7	337.58	15.3	344.71	333.00	27.4	19,248	0.14%
2023/08/23	25.3	335.19	16.7	338.77	340.50	8.6	19,019	0.05%
2023/08/22	15.7	345.10	33.4	344.35	341.00	-17.6	18,776	-0.09%
2023/08/21	21.1	339.35	15.5	338.48	335.50	5.6	18,741	0.03%
2023/08/18	57.9	350.83	32.5	347.90	328.00	25.4	18,462	0.14%
2023/08/17	29.2	352.89	35.3	357.82	357.00	-6.2	17,899	-0.03%
2023/08/16	39.5	335.47	41	334.88	341.00	-1.5	17,419	-0.01%
2023/08/15	18	322.62	22.7	324.61	334.00	-4.6	17,012	-0.03%
2023/08/14	24.4	302.21	38.3	303.58	304.00	-13.9	16,725	-0.08%
2023/08/11	19.2	295.73	21.4	298.09	293.50	-2.3	16,465	-0.01%
2023/08/10	9.5	280.91	1	282.00	280.00	8.5	16,235	0.05%
2023/08/09	15.1	301.15	6	305.50	301.00	9.1	16,253	0.06%
2023/08/08	14.2	291.93	3	301.83	295.50	11.2	16,287	0.07%
2023/08/07	7.5	293.06	10.1	301.78	307.50	-2.7	16,315	-0.02%
2023/08/04	6.1	274.84	1.2	279.67	281.50	4.9	16,299	0.03%
2023/08/02	5.1	286.70	2	281.00	281.00	3.1	16,296	0.02%
2023/08/01	5	316.40	2	316.28	312.00	3	16,305	0.02%
2023/07/31	2	325.50	20.1	307.60	326.00	-18.1	16,364	-0.11%
2023/07/28	2.1	322.18	11.2	322.60	319.50	-9.2	16,321	-0.06%
2023/07/27	15.1	314.90	18.6	318.69	331.00	-3.4	16,358	-0.02%
2023/07/26	20.1	340.80	2.1	345.28	340.00	18	16,321	0.11%
2023/07/25	1.3	375.85	7.2	382.28	377.50	-5.9	16,440	-0.04%
2023/07/24	66.1	386.30	51	387.08	377.50	15.1	16,601	0.09%
2023/07/21	66	359.23	65.6	360.61	379.50	0.4	16,376	0.00%
2023/07/20	36	335.40	40	335.34	345.00	-4	15,962	-0.02%
2023/07/19	29.3	333.13	44.1	330.54	329.00	-14.8	15,782	-0.09%
2023/07/18	63.1	319.80	55.1	324.00	314.00	8	15,305	0.05%
2023/07/17	54.2	315.62	47.6	317.29	319.00	6.6	14,809	0.04%
2023/07/14	24.3	283.64	29.1	281.43	295.00	-4.8	14,264	-0.03%
2023/07/13	16.1	273.73	11.4	275.06	268.50	4.7	13,808	0.03%
2023/07/12	19.1	260.68	23.2	260.76	260.50	-4.1	13,253	-0.03%
2023/07/11	23.1	262.28	16.2	263.84	262.00	6.9	13,097	0.05%
2023/07/10	11.1	252.00	11.3	251.85	253.50	-0.2	12,812	0.00%
2023/07/07	17.2	242.44	29.3	244.70	244.50	-12.1	12,591	-0.10%
2023/07/06	11.1	258.87	11.1	256.94	253.50	-0.1	12,163	0.00%
2023/07/05	65.2	255.39	64.8	253.47	255.50	0.4	11,910	0.00%
2023/07/04	18.1	240.29	39.5	243.03	250.50	-21.3	11,417	-0.19%
2023/07/03	18	221.53	37.5	223.10	228.00	-19.5	11,054	-0.18%
2023/06/30	24.1	211.40	8	211.63	211.00	16.1	10,835	0.15%
2023/06/29	11.2	212.44	31.3	211.32	210.00	-20.1	10,851	-0.18%
2023/06/28	2	202.00	3.2	203.84	201.00	-1.2	10,717	-0.01%
2023/06/27	23.4	202.23	22	201.25	198.00	1.4	11,051	0.01%
2023/06/26	8	201.13	19.3	200.48	202.00	-11.3	11,102	-0.10%
2023/06/21	2.3	194.70	10.1	196.19	199.00	-7.8	11,496	-0.07%
2023/06/20	6	197.25	5.1	198.11	196.00	1	11,548	0.01%
2023/06/19	5.1	194.25	12.2	196.91	196.50	-7.1	11,706	-0.06%
2023/06/16	6	192.33	13.1	194.95	193.00	-7.1	11,603	-0.06%
2023/06/15	6.2	188.99	5.1	190.53	190.00	1.1	11,553	0.01%
2023/06/14	13	188.15	18.2	187.92	186.00	-5.2	11,600	-0.04%
2023/06/13	21.1	185.64	42.1	184.71	187.50	-21	11,641	-0.18%
2023/06/12	2	175.50	10	175.45	174.50	-8	11,506	-0.07%
2023/06/09	3	173.17	23	172.48	173.50	-20	11,537	-0.17%
2023/06/08	13	168.04	19	168.05	168.50	-6	11,624	-0.05%
2023/06/07	13	171.00	16	170.72	172.00	-3	11,779	-0.03%
2023/06/06	10	170.50	5	170.50	170.50	5	12,282	0.04%
2023/06/05	4.1	173.01	1	173.50	173.00	3.1	12,355	0.03%
2023/06/02	6.1	173.00	33	174.17	172.00	-26.9	12,416	-0.22%
2023/06/01	4	170.88	1	170.50	173.00	3	12,476	0.02%
2023/05/31	10	171.95	33	171.76	171.50	-23	12,750	-0.18%
2023/05/30	23	172.15	38	171.68	172.50	-15	12,802	-0.12%
2023/05/29	18	174.44	15	174.07	173.50	3	12,820	0.02%
2023/05/26	15.1	171.62	8	169.81	168.50	7.1	12,907	0.06%
2023/05/25	20.2	174.09	15.1	171.48	170.50	5.1	13,281	0.04%
2023/05/24	4	169.38	5	166.00	167.00	-1	13,602	-0.01%
2023/05/23	4	172.13	6	171.83	171.00	-2	13,714	-0.01%
2023/05/22	13	168.73	4.6	169.02	168.50	8.4	13,833	0.06%
2023/05/19	6.8	171.58	5	171.80	172.00	1.8	13,863	0.01%
2023/05/18	3	167.67	4	167.50	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	1.1	165.50	166.50	-1.1	14,073	-0.01%
2023/05/16	2	164.50	1	166.50	162.00	1	14,134	0.01%
2023/05/15	2	162.50	2	163.00	164.50	0	14,162	0.00%
2023/05/12	2	167.00	0	0.00	167.00	2	14,331	0.01%
2023/05/11	2	168.25	0	0.00	164.50	2	14,585	0.01%
2023/05/10	1	169.00	10	169.30	169.50	-9	15,086	-0.06%
2023/05/09	0	0.00	5	168.20	168.00	-5	15,223	-0.03%
2023/05/08	0	0.00	1	173.00	168.50	-1	15,458	-0.01%
2023/05/05	2	169.25	10	168.85	170.00	-8	16,178	-0.05%
2023/05/04	4.2	167.65	4.1	168.48	169.00	0.1	16,439	0.00%
2023/05/03	16.1	166.82	6.5	166.50	166.00	9.6	16,616	0.06%
2023/05/02	7.7	168.86	13	167.31	170.00	-5.3	16,586	-0.03%
2023/04/28	13.1	164.24	11	164.23	164.00	2.1	16,619	0.01%
2023/04/27	18	161.81	13	160.19	160.00	5	16,470	0.03%
2023/04/26	68.3	160.40	45	158.47	158.50	23.3	16,309	0.14%
2023/04/25	2.2	169.70	5.1	170.31	171.00	-2.8	15,999	-0.02%
2023/04/24	8	178.94	2	177.51	177.00	6	15,830	0.04%
2023/04/21	3.1	188.30	12	187.71	184.50	-9	15,754	-0.06%
2023/04/20	1	188.00	3	190.33	191.00	-2	15,770	-0.01%
2023/04/19	8.1	189.30	2.1	189.24	188.50	6.1	15,884	0.04%
2023/04/18	1	195.88	4	192.75	191.50	-3	15,912	-0.02%
2023/04/17	0	0.00	1.1	193.48	194.50	-1.1	15,967	-0.01%
2023/04/14	2.4	194.00	3	193.50	194.50	-0.6	16,057	0.00%
2023/04/13	11	193.00	6.3	192.34	192.00	4.8	16,143	0.03%
2023/04/12	2.1	197.21	5	195.90	196.50	-2.9	16,172	-0.02%
2023/04/11	15.1	197.00	7	198.57	197.50	8.1	16,198	0.05%
2023/04/10	2	200.25	10	200.60	199.50	-8	16,385	-0.05%
2023/04/07	7.2	202.07	8.1	200.95	200.00	-0.9	16,361	-0.01%
2023/04/06	2.4	198.53	17	196.44	201.00	-14.7	16,255	-0.09%
2023/03/31	18.1	194.58	11	194.23	196.50	7.1	16,126	0.04%
2023/03/30	32	190.56	17	192.00	193.00	15	16,015	0.09%
2023/03/29	22.1	192.40	10.5	193.24	189.00	11.6	15,899	0.07%
2023/03/28	57.1	200.37	31	197.26	195.50	26.1	15,737	0.17%
2023/03/27	19.3	212.58	9.5	214.08	209.00	9.8	15,297	0.06%
2023/03/24	19	212.79	24	214.96	215.50	-5	15,057	-0.03%
2023/03/23	3.1	200.67	3.2	200.31	198.50	-0.2	14,498	0.00%
2023/03/22	9	198.72	19	198.34	200.50	-10	14,533	-0.07%
2023/03/21	4	193.62	2	193.75	192.00	2	14,315	0.01%
2023/03/20	10.5	196.07	12	195.08	191.00	-1.5	14,384	-0.01%
2023/03/17	4.3	193.84	9.1	193.06	194.50	-4.8	14,410	-0.03%
2023/03/16	6	186.17	5	187.50	188.00	1	14,186	0.01%
2023/03/15	13	192.50	14	192.93	190.50	-1	14,175	-0.01%
2023/03/14	2	184.75	6.1	186.81	187.50	-4.1	14,093	-0.03%
2023/03/13	1.1	185.60	3	185.00	186.50	-1.9	14,174	-0.01%
2023/03/10	18.1	186.44	14.1	189.38	187.00	4	14,176	0.03%
2023/03/09	18.1	198.12	22.2	197.81	194.00	-4.1	14,405	-0.03%
2023/03/08	1.2	188.43	3	189.33	191.00	-1.8	13,983	-0.01%
2023/03/07	4	188.13	3	187.83	187.50	1	13,967	0.01%
2023/03/06	10	190.40	6.6	190.70	189.50	3.4	13,998	0.02%
2023/03/03	14	190.96	17	190.97	188.50	-3	14,115	-0.02%
2023/03/02	3	187.00	6.1	186.19	186.00	-3.1	14,220	-0.02%
2023/03/01	5.7	185.24	3	186.00	186.00	2.7	14,266	0.02%
2023/02/24	42	190.86	36	186.38	185.50	6	14,319	0.04%
2023/02/23	16	187.78	16.1	189.03	188.50	-0.1	14,153	0.00%
2023/02/22	33.1	186.75	5	182.20	181.00	28.1	14,009	0.20%
2023/02/21	2	197.00	4	197.25	200.50	-2	13,748	-0.01%
2023/02/20	22	198.68	29	196.14	195.00	-7	13,831	-0.05%
2023/02/17	12	197.38	13	196.73	196.50	-1	14,067	-0.01%
2023/02/16	20	195.13	10.2	198.38	200.50	9.8	14,445	0.07%
2023/02/15	29	193.31	29.3	190.62	193.00	-0.3	14,704	0.00%
2023/02/14	3.3	196.50	6.1	194.02	192.00	-2.8	14,749	-0.02%
2023/02/13	6.1	192.19	5.1	192.33	193.50	1	15,074	0.01%
2023/02/10	7.1	195.26	10	194.36	193.50	-2.9	15,370	-0.02%
2023/02/09	11.1	200.84	14.1	200.61	198.50	-3	15,653	-0.02%
2023/02/08	63.1	199.24	55.1	200.77	199.00	8	15,573	0.05%
2023/02/07	8	189.94	11.5	189.76	191.50	-3.5	15,221	-0.02%
2023/02/06	19.1	191.68	15.5	190.05	190.00	3.6	15,323	0.02%
2023/02/03	48.4	192.90	71.1	194.34	194.50	-22.7	15,369	-0.15%
2023/02/02	16.2	179.87	20	181.95	184.00	-3.8	14,907	-0.03%
2023/02/01	10	176.10	12.2	175.25	175.50	-2.2	15,396	-0.01%
2023/01/31	1	170.00	1	168.00	169.50	0	15,627	0.00%
2023/01/30	5	168.90	5	167.60	168.50	0	16,331	0.00%
2023/01/17	1	159.50	1	160.00	160.00	0	17,101	0.00%
2023/01/16	0	0.00	0.1	158.50	159.50	-0.1	17,567	0.00%
2023/01/13	2.1	161.79	3	159.33	157.50	-0.9	17,880	-0.01%
2023/01/12	6	159.75	7	160.14	160.00	-1	18,323	-0.01%
2023/01/11	6	159.92	4	158.88	161.00	2	18,752	0.01%
2023/01/10	3.2	159.03	4	159.00	160.00	-0.8	19,182	0.00%
2023/01/09	24	157.92	19	157.47	158.50	5	19,639	0.03%
2023/01/06	7	150.14	9	150.39	151.00	-2	19,950	-0.01%
2023/01/05	4	150.63	2	147.00	147.00	2	20,375	0.01%
2023/01/04	5	148.90	5	148.20	149.00	0	20,876	0.00%
2023/01/03	3	142.83	5	146.30	147.00	-2	21,203	-0.01%
2022/12/30	6	145.42	4	143.50	142.50	2	21,448	0.01%
2022/12/29	13	144.27	14	144.89	145.50	-1	21,795	0.00%
2022/12/28	8	148.88	5.3	146.18	145.00	2.7	22,145	0.01%
2022/12/27	30.3	154.61	31	154.52	156.50	-0.7	22,266	0.00%
2022/12/26	9	153.89	7	153.14	152.00	2	22,770	0.01%
2022/12/23	2	157.00	2	158.25	159.00	0	23,323	0.00%
2022/12/22	1	158.50	1	161.50	158.00	0	23,747	0.00%
2022/12/21	1	160.00	2	157.50	157.50	-1	24,226	0.00%
2022/12/20	4	158.75	2	161.75	156.00	2	24,661	0.01%
2022/12/19	2	163.25	7	161.86	165.00	-5	25,021	-0.02%
2022/12/16	4.1	165.88	3	166.67	165.00	1	25,528	0.00%
2022/12/15	2.1	172.71	2	172.25	171.50	0.1	25,759	0.00%
2022/12/14	12	169.47	11.4	169.16	173.00	0.6	25,800	0.00%
2022/12/13	2	165.75	2	165.00	164.00	0	25,794	0.00%
2022/12/12	2.2	163.95	2	162.00	164.00	0.2	25,943	0.00%
2022/12/09	18	170.00	14	169.54	168.50	4	26,462	0.02%
2022/12/08	8	169.63	6	168.00	167.00	2	26,667	0.01%
2022/12/07	1.2	173.00	7	172.29	170.00	-5.8	26,854	-0.02%
2022/12/06	1	174.00	5	176.40	175.50	-4	26,928	-0.01%
2022/12/05	11	180.27	10.1	180.28	178.00	0.9	27,113	0.00%
2022/12/02	11	177.64	8	177.06	176.50	3	27,347	0.01%
2022/12/01	18.2	177.92	21.2	178.59	175.50	-3	27,536	-0.01%
2022/11/30	7	167.00	14	168.14	168.50	-7	27,497	-0.03%
2022/11/29	7	165.57	0	0.00	165.50	7	27,732	0.03%
2022/11/28	2	167.25	2	168.25	168.50	0	28,144	0.00%
2022/11/25	8	170.56	7	168.14	167.50	1	28,344	0.00%
2022/11/24	14	169.68	16.3	170.74	172.00	-2.3	28,350	-0.01%
2022/11/23	10	166.40	4	165.50	163.50	6	28,343	0.02%
2022/11/22	7.2	164.28	5	164.40	166.50	2.2	28,707	0.01%
2022/11/21	3	167.17	4	164.00	164.00	-1	29,182	0.00%
2022/11/18	13.1	171.63	12	167.92	166.00	1.1	29,702	0.00%
2022/11/17	7.1	167.89	7.8	169.37	170.50	-0.7	29,817	0.00%
2022/11/16	14	166.39	10	166.10	167.00	4	30,017	0.01%
2022/11/15	47	165.67	42	165.87	167.00	5	30,214	0.02%
2022/11/14	14	161.75	15.2	163.07	163.50	-1.2	30,634	0.00%
2022/11/11	12	160.08	11.4	159.48	156.50	0.6	31,097	0.00%
2022/11/10	4	150.38	2	150.25	150.50	2	30,971	0.01%
2022/11/09	16.2	151.12	15	151.70	150.50	1.2	31,293	0.00%
2022/11/08	4.5	151.39	15	149.50	147.00	-10.5	31,812	-0.03%
2022/11/07	17.2	149.82	18.5	149.43	149.00	-1.3	32,171	0.00%
2022/11/04	8.2	143.28	8	141.94	142.50	0.2	31,967	0.00%
2022/11/03	20.2	144.15	20	144.48	144.00	0.2	31,985	0.00%
2022/11/02	13	145.88	7	146.21	145.50	6	32,066	0.02%
2022/11/01	21.2	146.31	22.1	145.84	146.50	-0.9	32,164	0.00%
2022/10/31	15	143.03	10	142.80	142.00	5	32,256	0.02%
2022/10/28	50	142.72	53.2	142.02	139.50	-3.2	32,356	-0.01%
2022/10/27	10	136.70	9	137.00	138.00	1	31,865	0.00%
2022/10/26	33	136.03	41	134.29	133.50	-8	31,835	-0.03%
2022/10/25	52.2	134.80	54	134.73	139.50	-1.8	31,506	-0.01%
2022/10/24	2	133.00	10.1	133.81	134.50	-8.1	31,060	-0.03%
2022/10/21	27	125.04	30	123.70	122.50	-3	31,495	-0.01%
2022/10/20	23	124.93	20	124.43	127.00	3	32,320	0.01%
2022/10/19	20	131.03	14	128.89	125.00	6	32,200	0.02%
2022/10/18	9	129.83	12	130.38	130.50	-3	32,249	-0.01%
2022/10/17	12	127.29	10	127.95	131.50	2	32,783	0.01%
2022/10/14	15	124.83	20.2	128.81	130.00	-5.2	33,031	-0.02%
2022/10/13	11	122.18	9.2	123.04	118.50	1.8	33,153	0.01%
2022/10/12	8.3	121.92	22	121.89	122.00	-13.7	33,056	-0.04%
2022/10/11	12	126.21	10.1	128.08	127.00	1.9	33,018	0.01%
2022/10/07	14	137.75	13	137.85	136.50	1	32,849	0.00%
2022/10/06	28	137.25	33	138.20	140.00	-5	32,872	-0.02%
2022/10/05	31.1	139.27	16	136.28	133.50	15.1	32,704	0.05%
2022/10/04	13	138.00	13	137.46	137.50	0	32,381	0.00%
2022/10/03	17	136.35	16	136.69	135.50	1	32,180	0.00%
2022/09/30	14	133.32	13	133.31	134.00	1	32,572	0.00%
2022/09/29	10.1	129.39	8	128.88	127.00	2.1	32,663	0.01%
2022/09/28	21	131.55	26	129.38	127.50	-5	32,739	-0.02%
2022/09/27	12	135.04	14	134.46	134.50	-2	32,704	-0.01%
2022/09/26	8	139.81	12	138.83	136.00	-4	32,637	-0.01%
2022/09/23	38	148.82	32	148.39	145.50	6	32,650	0.02%
2022/09/22	5	148.80	6	150.08	156.00	-1	32,479	0.00%
2022/09/21	4	152.50	5	152.80	152.50	-1	32,515	0.00%
2022/09/20	16	152.53	17	152.29	152.00	-1	32,776	0.00%
2022/09/19	4	154.00	4	154.38	152.50	0	32,932	0.00%
2022/09/16	13	156.11	17	155.85	153.50	-4	33,125	-0.01%
2022/09/15	11	166.23	11.1	164.07	161.00	-0.1	33,151	0.00%
2022/09/14	10.1	170.00	9	169.28	169.50	1.1	33,183	0.00%
2022/09/13	8	177.31	8	175.88	176.00	0	33,222	0.00%
2022/09/12	13.3	176.98	11	176.68	173.00	2.3	33,278	0.01%
2022/09/08	32	174.91	37	174.26	175.50	-5	33,482	-0.01%
2022/09/07	15	175.93	14	176.54	176.00	1	33,488	0.00%
2022/09/06	25	175.62	20	176.18	175.50	5	33,699	0.01%
2022/09/05	26	183.21	26.1	183.36	179.50	-0.1	33,603	0.00%
2022/09/02	18	187.14	17.1	187.85	188.00	0.9	33,488	0.00%
2022/09/01	14	183.46	27.1	181.62	181.00	-13.1	33,293	-0.04%
2022/08/31	6.1	188.33	7	187.50	187.00	-0.9	33,223	0.00%
2022/08/30	10	189.65	9.1	189.67	188.50	0.9	33,343	0.00%
2022/08/29	22.1	185.44	26	187.27	190.00	-3.9	33,178	-0.01%
2022/08/26	38.1	197.05	19.1	195.88	191.00	19.1	33,079	0.06%
2022/08/25	27	195.15	29.1	194.61	195.00	-2.1	32,887	-0.01%
2022/08/24	25.1	188.73	13	189.46	186.00	12.1	32,679	0.04%
2022/08/23	29	187.50	34	186.34	190.50	-5	32,474	-0.02%
2022/08/22	30	190.37	26.4	190.15	186.00	3.7	32,316	0.01%
2022/08/19	48.5	194.27	46	194.15	189.50	2.4	32,358	0.01%
2022/08/18	48	182.94	48	182.69	189.00	0	31,931	0.00%
2022/08/17	12.1	176.46	17	177.21	175.50	-5	31,262	-0.02%
2022/08/16	20.4	177.30	18	176.81	175.50	2.4	31,269	0.01%
2022/08/15	47.2	176.62	52	176.72	178.00	-4.8	31,286	-0.02%
2022/08/12	16	162.94	32	167.09	170.50	-16	30,694	-0.05%
2022/08/11	21	155.31	17.1	155.12	155.00	3.9	30,349	0.01%
2022/08/10	5.1	149.61	2	150.25	149.00	3.1	30,681	0.01%
2022/08/09	10	153.45	10	154.55	154.50	0	30,843	0.00%
2022/08/08	20	155.90	16	156.22	154.50	4	31,057	0.01%
2022/08/05	13	156.19	15.2	157.03	159.50	-2.2	31,147	-0.01%
2022/08/04	30	148.52	28	148.13	149.00	2	31,240	0.01%
2022/08/03	18	150.81	21	150.33	148.50	-3	31,290	-0.01%
2022/08/02	19.2	148.68	20	149.30	151.50	-0.8	31,482	0.00%
2022/08/01	11	154.32	9	153.28	153.00	2	31,442	0.01%
2022/07/29	24	159.00	25	157.76	156.00	-1	31,376	0.00%
2022/07/28	46	160.07	43	160.23	155.50	3	31,475	0.01%
2022/07/27	47	166.94	22	167.02	163.00	25	30,798	0.08%
2022/07/26	6	179.58	6	179.08	177.50	0	29,889	0.00%
2022/07/25	29	179.36	29	179.14	181.50	0	29,826	0.00%
2022/07/22	36	183.58	31	183.85	180.50	5	29,766	0.02%
2022/07/21	10	168.85	17	174.24	179.00	-7	29,265	-0.02%
2022/07/20	24	162.58	20	162.55	163.00	4	28,744	0.01%
2022/07/19	9	157.83	4	155.00	154.00	5	28,522	0.02%
2022/07/18	12	159.63	16	158.47	158.00	-4	28,377	-0.01%
2022/07/15	6	152.42	7	153.64	152.50	-1	28,062	0.00%
2022/07/14	5	147.30	6	148.58	150.00	-1	28,107	0.00%
2022/07/13	12	155.50	11	151.95	146.50	1	27,985	0.00%
2022/07/12	2	160.75	3	152.00	150.00	-1	28,075	0.00%
2022/07/11	6	167.58	10	166.70	162.00	-4	28,455	-0.01%
2022/07/08	27	170.28	17	169.65	165.00	10	28,630	0.03%
2022/07/07	29	164.67	30	165.65	174.00	-1	28,007	0.00%
2022/07/06	23	169.46	24	165.08	160.50	-1	27,834	0.00%
2022/07/05	25	169.44	31.5	172.53	174.00	-6.5	27,750	-0.02%
2022/07/04	19	171.37	19.5	171.47	172.50	-0.5	27,851	0.00%
2022/07/01	29	179.88	17.1	185.95	172.00	11.9	27,944	0.04%
2022/06/30	25	188.08	26	188.35	191.00	-1	27,826	0.00%
2022/06/29	16	193.06	23	190.52	194.50	-7	27,816	-0.03%
2022/06/28	18	191.00	11	191.09	190.00	7	27,790	0.03%
2022/06/27	12	200.75	24.1	197.44	198.00	-12.1	28,067	-0.04%
2022/06/24	22	189.52	19	189.13	187.50	3	28,540	0.01%
2022/06/23	19	188.89	22	189.45	190.00	-3	28,676	-0.01%
2022/06/22	14.1	195.22	13.1	197.08	186.50	1	28,328	0.00%
2022/06/21	14	204.86	13	201.85	207.00	1	28,133	0.00%
2022/06/20	8	206.19	10	205.70	201.50	-2	28,206	-0.01%
2022/06/17	28	209.73	24	211.23	209.00	4	28,277	0.01%
2022/06/16	23	231.13	16	219.66	214.50	7	28,039	0.02%
2022/06/15	22	231.61	31.1	231.77	228.50	-9.1	28,074	-0.03%
2022/06/14	8	225.25	11.1	223.83	225.50	-3.1	28,220	-0.01%
2022/06/13	7.1	224.85	8	220.38	226.00	-0.9	28,523	0.00%
2022/06/10	6	219.50	6	219.42	225.50	0	29,039	0.00%
2022/06/09	8	222.75	9.1	224.04	224.00	-1.1	29,291	0.00%
2022/06/08	20	228.80	18	226.02	222.50	2	29,488	0.01%
2022/06/07	17	226.94	10	226.90	228.50	7	30,017	0.02%
2022/06/06	28.2	228.17	27	228.46	231.50	1.2	30,785	0.00%
2022/06/02	27.1	231.45	14	226.68	226.00	13.1	31,348	0.04%
2022/06/01	18	241.58	15	242.53	238.00	3	31,717	0.01%
2022/05/31	20	237.63	19	239.08	240.50	1	31,931	0.00%
2022/05/30	10	239.70	14	240.43	242.00	-4	32,963	-0.01%
2022/05/27	13.1	239.30	12.1	239.02	231.00	1	33,710	0.00%
2022/05/26	15.1	245.30	5	242.00	238.50	10.1	34,303	0.03%
2022/05/25	15	252.07	17	253.47	255.00	-2	34,805	-0.01%
2022/05/24	17	254.62	22	252.98	250.00	-5	35,532	-0.01%
2022/05/23	24	269.63	17	269.71	257.50	7	36,322	0.02%
2022/05/20	20	268.95	19	269.84	269.50	1	36,532	0.00%
2022/05/19	20	266.65	17.1	263.55	269.50	2.9	36,484	0.01%
2022/05/18	31.2	264.85	35	265.34	268.00	-3.8	36,532	-0.01%
2022/05/17	15	252.87	14	253.00	255.00	1	36,520	0.00%
2022/05/16	20.1	264.51	22	266.20	252.50	-2	37,163	-0.01%
2022/05/13	20.1	261.36	16	261.53	257.00	4.1	37,394	0.01%
2022/05/12	15	257.70	16.1	256.95	254.50	-1.1	37,471	0.00%
2022/05/11	15.1	251.78	15	253.60	257.50	0.1	37,788	0.00%
2022/05/10	18.1	243.86	18	248.36	255.00	0.1	37,985	0.00%
2022/05/09	17	259.71	11	254.50	246.50	6	38,497	0.02%
2022/05/06	15.1	275.33	11	274.45	272.00	4.1	38,829	0.01%
2022/05/05	12.5	281.50	15	281.17	286.00	-2.5	38,763	-0.01%
2022/05/04	13.1	264.54	13.1	264.74	262.50	0.1	38,558	0.00%
2022/05/03	7	264.93	7	265.57	264.50	0	38,787	0.00%
2022/04/29	5	264.20	5	263.00	260.50	0	38,955	0.00%
2022/04/28	25.1	258.18	32	256.94	260.00	-6.9	38,880	-0.02%
2022/04/27	14	246.00	22	244.75	252.50	-8	38,898	-0.02%
2022/04/26	11	246.27	8	244.94	242.50	3	38,817	0.01%
2022/04/25	17	250.38	20	251.11	248.50	-3	39,070	-0.01%
2022/04/22	14	265.54	11	264.59	267.50	3	39,245	0.01%
2022/04/21	17	277.59	13	276.50	275.00	4	39,660	0.01%
2022/04/20	20	272.38	26	271.94	276.50	-6	39,824	-0.02%
2022/04/19	13	273.46	14	271.64	268.50	-1	39,943	0.00%
2022/04/18	15	268.77	21	266.24	272.50	-6	40,018	-0.01%
2022/04/15	22.4	263.88	12.1	263.36	265.50	10.3	40,260	0.03%
2022/04/14	10.2	284.18	3	281.33	281.50	7.2	40,341	0.02%
2022/04/13	12	288.63	13	285.08	289.50	-1	40,256	0.00%
2022/04/12	22	282.50	21	280.24	281.50	1	40,177	0.00%
2022/04/11	13.4	291.01	10	285.70	281.00	3.4	39,911	0.01%
2022/04/08	17	301.62	19	300.61	301.50	-2	39,727	-0.01%
2022/04/07	23.5	306.48	15	299.63	296.00	8.5	39,457	0.02%
2022/04/06	26	311.52	26	314.60	317.00	0	39,182	0.00%
2022/04/01	23	308.67	24.1	300.43	312.00	-1.1	39,128	0.00%
2022/03/31	8	310.67	8.1	308.64	305.50	-0.1	39,374	0.00%
2022/03/30	27.3	323.40	25.5	324.02	312.50	1.8	39,541	0.00%
2022/03/29	18.3	317.11	22.8	319.14	322.50	-4.5	39,675	-0.01%
2022/03/28	11.1	300.00	25.3	301.82	311.00	-14.2	40,065	-0.04%
2022/03/25	12	294.13	14	294.54	296.00	-2	40,418	0.00%
2022/03/24	3	286.17	11	287.91	287.50	-8	40,965	-0.02%
2022/03/23	30.1	292.67	18	288.31	284.00	12.1	42,365	0.03%
2022/03/22	10	284.60	16	286.25	282.00	-6	42,972	-0.01%
2022/03/21	9	278.83	9.1	279.71	274.50	-0.1	43,100	0.00%
2022/03/18	39	272.76	34.2	272.78	273.00	4.8	43,130	0.01%
2022/03/17	38.2	275.12	40.2	271.05	275.00	-2	42,942	0.00%
2022/03/16	25	265.16	18	260.17	255.00	7	42,428	0.02%
2022/03/15	37.3	272.70	30	269.18	260.50	7.3	42,269	0.02%
2022/03/14	38	291.00	44	291.33	286.00	-6	42,126	-0.01%
2022/03/11	33	282.42	43.6	282.07	287.00	-10.6	41,766	-0.03%
2022/03/10	56.4	284.35	50	285.75	281.00	6.4	41,630	0.02%
2022/03/09	81.1	286.49	75.1	284.12	275.00	6	41,146	0.01%
2022/03/08	81.1	286.25	96.1	285.96	273.50	-15	40,380	-0.04%
2022/03/07	39.1	283.88	27	284.33	287.50	12.1	39,594	0.03%
2022/03/04	36.2	300.30	27.4	298.11	288.00	8.8	39,069	0.02%
2022/03/03	72.2	316.66	71.1	317.36	312.00	1.1	38,732	0.00%
2022/03/02	57.1	304.44	49.1	302.68	307.00	8	37,914	0.02%
2022/03/01	38.1	284.19	40	285.06	299.50	-1.9	37,091	-0.01%
2022/02/25	21	266.52	27.6	266.80	272.50	-6.6	36,252	-0.02%
2022/02/24	41.2	246.26	45	247.41	248.00	-3.8	35,583	-0.01%
2022/02/23	40	245.49	36.4	245.80	245.00	3.6	34,753	0.01%
2022/02/22	29.1	238.06	42.1	238.77	233.50	-13	33,923	-0.04%
2022/02/21	21.1	234.60	17	235.09	239.00	4.1	33,503	0.01%
2022/02/18	22.2	235.84	26.2	234.58	238.50	-4.1	33,774	-0.01%
2022/02/17	34	237.09	36.2	235.17	233.00	-2.2	33,898	-0.01%
2022/02/16	24	245.35	24	246.71	243.00	0	33,682	0.00%
2022/02/15	26.2	238.85	20.2	236.51	232.00	6	33,336	0.02%
2022/02/14	28.2	234.44	17.2	232.84	231.00	11	33,092	0.03%
2022/02/11	58.5	241.92	62.1	241.00	244.00	-3.6	33,159	-0.01%
2022/02/10	27.1	240.40	32.1	238.72	234.00	-5	32,875	-0.02%
2022/02/09	38.1	233.81	47	232.97	236.50	-8.9	32,706	-0.03%
2022/02/08	65	216.10	64.3	214.96	224.00	0.7	32,424	0.00%
2022/02/07	27	200.15	25	203.40	209.50	2	32,386	0.01%
2022/01/26	12	205.08	13	202.69	199.50	-1	32,810	0.00%
2022/01/25	25.2	210.40	30	209.17	205.50	-4.9	33,233	-0.01%
2022/01/24	45	211.74	45	212.26	213.50	0	33,695	0.00%
2022/01/21	26	215.25	24.1	215.73	216.00	1.9	34,692	0.01%
2022/01/20	17.4	216.08	15.1	217.10	219.00	2.4	35,430	0.01%
2022/01/19	46.1	211.58	46	212.09	215.00	0.1	36,018	0.00%
2022/01/18	50.2	217.71	49	215.51	209.00	1.2	36,701	0.00%
2022/01/17	43.3	212.43	60	210.67	214.50	-16.7	37,392	-0.04%
2022/01/14	36	205.33	26	206.71	213.00	10	37,851	0.03%
2022/01/13	22	197.43	21	197.71	200.50	1	38,128	0.00%
2022/01/12	25	200.58	20	201.10	200.50	5	38,678	0.01%
2022/01/11	38	201.58	39	202.27	199.00	-1	39,898	0.00%
2022/01/10	49	206.91	52	208.59	207.00	-3	40,656	-0.01%
2022/01/07	35	209.34	26	210.27	199.00	9	41,496	0.02%
2022/01/06	30.1	209.99	25	211.40	211.00	5.1	41,693	0.01%
2022/01/05	11	220.64	12	220.63	218.50	-1	42,783	0.00%
2022/01/04	15	224.83	10	226.00	221.00	5	44,346	0.01%
2022/01/03	9	230.85	7	230.21	226.00	2	44,732	0.00%
2021/12/30	17.2	236.36	20.6	236.92	239.00	-3.4	44,982	-0.01%
2021/12/29	7.6	238.17	5	238.60	238.00	2.6	44,942	0.01%
2021/12/28	6	237.83	7	240.50	245.50	-1	45,334	0.00%
2021/12/27	29.2	244.14	26	243.25	238.50	3.2	45,452	0.01%
2021/12/24	36	248.06	39	247.45	249.00	-3	45,182	-0.01%
2021/12/23	34	246.04	40	246.89	243.00	-6	45,107	-0.01%
2021/12/22	47.1	243.04	38	240.36	243.00	9.1	44,945	0.02%
2021/12/21	37	227.12	45.1	227.71	238.50	-8.1	44,416	-0.02%
2021/12/20	51	227.30	53	224.84	217.00	-2	43,896	0.00%
2021/12/17	66	223.32	64	222.45	225.50	2	43,928	0.00%
2021/12/16	76	207.91	75.3	210.67	217.50	0.7	42,868	0.00%
2021/12/15	20	188.63	39.6	190.54	198.00	-19.6	42,239	-0.05%
2021/12/14	11	183.18	1	183.00	180.00	10	42,330	0.02%
2021/12/13	2	193.25	5	194.10	194.00	-3	43,128	-0.01%
2021/12/10	5	188.40	4	188.88	187.50	1	43,465	0.00%
2021/12/09	13.7	193.03	5	191.50	188.50	8.7	44,281	0.02%
2021/12/08	15	184.67	46.4	189.75	194.50	-31.4	44,790	-0.07%
2021/12/07	4.2	176.83	5	177.40	177.00	-0.8	44,992	0.00%
2021/12/06	23.1	180.46	5	179.20	178.50	18.1	45,320	0.04%
2021/12/03	18	189.22	45	189.32	190.00	-27	45,555	-0.06%
2021/12/02	12	185.63	7	184.79	184.50	5	45,714	0.01%
2021/12/01	8	183.25	8	182.94	187.00	0	45,984	0.00%
2021/11/30	14	187.25	2.3	188.56	186.00	11.8	46,512	0.03%
2021/11/29	11.2	176.64	7.2	179.82	183.00	4	47,677	0.01%
2021/11/26	17	177.50	49	179.86	182.00	-32	48,042	-0.07%
2021/11/25	11	181.36	6	179.67	176.50	5	47,917	0.01%
2021/11/24	25	179.86	4	178.75	179.00	21	47,883	0.04%
2021/11/23	16.1	183.53	10	183.75	184.50	6.1	48,613	0.01%
2021/11/22	7.1	188.70	9	188.28	190.00	-1.9	48,686	0.00%
2021/11/19	13.1	189.93	5	190.20	190.50	8.1	48,565	0.02%
2021/11/18	20	197.98	7	198.00	196.00	13	48,409	0.03%
2021/11/17	37	201.82	29	202.02	206.00	8	48,307	0.02%
2021/11/16	14	202.32	23.5	201.40	193.50	-9.5	47,897	-0.02%
2021/11/15	11.5	196.60	9	197.28	198.50	2.5	47,378	0.01%
2021/11/12	16.2	199.12	19	197.18	189.00	-2.8	47,110	-0.01%
2021/11/11	10	189.85	18	190.17	191.00	-8	46,520	-0.02%
2021/11/10	18	186.28	19.5	187.97	194.00	-1.5	46,153	0.00%
2021/11/09	7	185.29	12	185.17	181.00	-5	45,662	-0.01%
2021/11/08	21.5	185.98	11	180.50	181.00	10.5	45,141	0.02%
2021/11/05	22	187.55	23.1	188.86	197.00	-1.1	44,724	0.00%
2021/11/04	41	195.09	29.2	194.62	190.50	11.8	44,059	0.03%
2021/11/03	35	195.63	30	195.98	193.50	5	43,471	0.01%
2021/11/02	33.2	208.69	44.2	202.17	205.50	-11	43,072	-0.03%
2021/11/01	62	210.73	59.1	211.24	210.00	3	42,405	0.01%
2021/10/29	73.1	205.92	63.4	204.35	201.00	9.6	41,622	0.02%
2021/10/28	47	190.93	69.6	192.37	196.50	-22.6	40,311	-0.06%
2021/10/27	50.1	170.91	66.4	173.15	179.00	-16.3	39,421	-0.04%
2021/10/26	69.5	175.12	55.3	170.75	163.00	14.2	38,611	0.04%
2021/10/25	70.1	171.01	59	172.00	176.00	11.1	37,727	0.03%
2021/10/22	53	160.88	52	158.99	166.50	1	36,525	0.00%
2021/10/21	43.2	154.31	41	154.70	151.50	2.2	35,522	0.01%
2021/10/20	49	150.45	51	150.93	153.50	-2	34,614	-0.01%
2021/10/19	45	147.25	49	149.02	147.50	-4	33,683	-0.01%
2021/10/18	42	141.40	45	141.50	141.00	-3	32,110	-0.01%
2021/10/15	61	135.34	60.2	135.14	143.00	0.9	31,001	0.00%
2021/10/14	29.1	133.65	45.1	133.76	130.00	-16	29,551	-0.05%
2021/10/13	102.2	134.84	85	134.32	131.50	17.2	28,779	0.06%	大買/
2021/10/12	67	130.83	79.1	130.12	133.00	-12.1	27,418	-0.04%
2021/10/08	37.1	123.31	32	127.45	130.00	5.1	25,623	0.02%
2021/10/07	15	115.50	19.3	117.05	118.50	-4.3	25,160	-0.02%
2021/10/06	15	110.20	32	110.41	108.00	-17	25,003	-0.07%
2021/10/05	35	106.03	26	108.54	112.00	9	25,354	0.04%
2021/10/04	19	110.97	30	109.97	109.00	-11	25,273	-0.04%
2021/10/01	5	109.00	10	109.25	107.50	-5	25,585	-0.02%
2021/09/30	11	115.05	10	114.90	115.00	1	25,583	0.00%
2021/09/29	39	114.14	16.3	114.98	115.00	22.8	25,693	0.09%
2021/09/28	30	118.23	31	117.48	120.50	-1	25,254	0.00%
2021/09/27	15	119.07	17.7	115.52	114.50	-2.7	24,602	-0.01%
2021/09/24	46.1	119.25	50	119.80	118.00	-3.9	24,250	-0.02%
2021/09/23	22	113.89	34	114.40	115.50	-12	23,388	-0.05%
2021/09/22	10	109.05	11	109.59	106.00	-1	23,034	0.00%
2021/09/17	19	112.63	22	112.18	114.00	-3	22,693	-0.01%
2021/09/16	48	116.04	51	115.26	112.50	-3	22,132	-0.01%
2021/09/15	26	112.00	20.5	111.49	111.50	5.5	21,085	0.03%
2021/09/14	20	110.60	33.2	111.67	115.00	-13.2	20,608	-0.06%
2021/09/13	70	111.11	69.5	110.85	109.00	0.5	19,661	0.00%
2021/09/10	52	103.96	64.2	105.55	110.50	-12.2	18,802	-0.06%
2021/09/09	29.1	99.19	37.1	100.11	100.50	-8	18,216	-0.04%
2021/09/08	33.3	96.26	34	95.96	93.40	-0.7	17,894	0.00%
2021/09/07	25.5	100.54	22	99.92	98.30	3.5	17,543	0.02%
2021/09/06	56	111.23	48.1	111.57	109.00	7.9	17,535	0.05%
2021/09/03	48.5	111.01	31.1	110.73	110.00	17.4	17,809	0.10%
2021/09/02	65.1	111.80	60.2	112.17	109.00	4.9	17,265	0.03%
2021/09/01	29.2	105.28	45.2	105.91	109.00	-16	15,914	-0.10%
2021/08/31	14.4	99.09	7	99.33	99.20	7.4	15,298	0.05%
2021/08/30	6.3	104.19	6	103.58	103.00	0.3	15,046	0.00%
2021/08/27	29.1	105.83	21	105.38	103.50	8.1	15,000	0.05%
2021/08/26	2	99.50	7	102.96	104.00	-5	14,197	-0.04%
2021/08/25	2	95.45	13	95.41	94.80	-11	14,015	-0.08%
2021/08/24	9	96.79	4	95.28	94.30	5	14,283	0.04%
2021/08/23	11	94.85	6	95.08	94.40	5	14,264	0.04%
2021/08/20	3	91.43	2	90.95	90.90	1	14,185	0.01%
2021/08/19	7	90.17	1	87.00	86.20	6	14,118	0.04%
2021/08/18	5	87.82	1	87.20	89.80	4	14,353	0.03%
2021/08/17	0	0.00	3	92.03	86.70	-3	14,560	-0.02%
2021/08/16	1	91.30	0	0.00	92.40	1	14,540	0.01%
2021/08/13	1	95.70	6	93.97	92.10	-5	14,543	-0.03%
2021/08/12	0	0.00	2	96.55	95.40	-2	14,571	-0.01%
2021/08/11	16	95.70	5	97.44	97.10	11	14,663	0.08%
2021/08/10	6	99.25	2	99.00	97.30	4	14,664	0.03%
2021/08/09	6	99.35	6	99.28	98.80	0	14,657	0.00%
2021/08/06	16	98.98	19	98.89	99.30	-3	14,668	-0.02%
2021/08/05	4	106.25	3	107.17	106.00	1	14,479	0.01%
2021/08/04	4	110.00	2	109.00	108.50	2	14,651	0.01%
2021/08/03	2	114.25	3	113.33	114.50	-1	14,710	-0.01%
2021/08/02	8	112.75	5	110.00	112.00	3	14,752	0.02%
2021/07/30	3	111.83	10	113.30	112.50	-7	14,891	-0.05%
2021/07/29	17	107.56	24	108.13	108.00	-7	14,903	-0.05%
2021/07/28	11	105.41	5	107.00	105.00	6	15,093	0.04%
2021/07/27	5	117.60	2	117.00	116.50	3	15,783	0.02%
2021/07/26	5	117.60	2	121.00	121.50	3	16,255	0.02%
2021/07/23	10	113.30	1.5	110.67	112.50	8.5	17,371	0.05%
2021/07/22	0.5	114.00	16	116.22	118.50	-15.5	18,178	-0.09%
2021/07/21	4	109.38	1	110.00	110.00	3	18,336	0.02%
2021/07/20	12	111.25	5	114.40	111.50	7	18,661	0.04%
2021/07/19	3	114.67	8	113.63	118.00	-5	18,678	-0.03%
2021/07/15	9	107.50	1.1	108.32	109.00	7.9	18,898	0.04%
2021/07/14	19	113.47	22	112.93	114.00	-3	18,999	-0.02%
2021/07/13	32.1	113.20	18.1	113.32	111.00	14	18,915	0.07%
2021/07/12	45.1	110.99	45.1	111.63	110.50	0	18,689	0.00%
2021/07/09	6.1	104.42	18	104.17	106.50	-11.9	18,206	-0.07%
2021/07/08	54	96.26	46.1	95.26	97.10	8	18,020	0.04%
2021/07/07	10.1	87.54	20	91.20	91.80	-10	17,495	-0.06%
2021/07/06	22.1	83.85	15	84.90	83.50	7.1	17,327	0.04%
2021/07/05	1	79.40	8	81.91	85.40	-7	17,067	-0.04%
2021/07/02	1	76.10	8	75.94	77.70	-7	16,992	-0.04%
2021/07/01	0	0.00	2	74.40	74.00	-2	17,167	-0.01%
2021/06/30	2	75.50	1	75.70	76.10	1	17,153	0.01%
2021/06/29	8	77.51	10	76.96	75.50	-2	17,130	-0.01%
2021/06/28	1	76.30	0	0.00	76.30	1	16,934	0.01%
2021/06/25	2	76.00	1	76.90	75.60	1	16,899	0.01%
2021/06/24	0	0.00	3	76.70	76.70	-3	16,852	-0.02%
2021/06/23	8	77.16	8.1	77.02	76.70	-0.1	16,816	0.00%
2021/06/22	0	0.00	1	75.10	74.80	-1	16,677	-0.01%
2021/06/21	0	0.00	5	75.54	75.20	-5	16,606	-0.03%
2021/06/18	7	77.53	48	78.69	76.30	-41	16,489	-0.25%
2021/06/17	1	77.10	4	76.23	77.60	-3	16,286	-0.02%
2021/06/16	2	77.20	8.1	75.75	75.10	-6.1	16,105	-0.04%
2021/06/15	55.1	77.82	11.9	77.25	78.10	43.2	15,932	0.27%
2021/06/11	22.6	77.35	29	76.81	78.10	-6.4	15,368	-0.04%
2021/06/10	1	71.00	8	71.24	71.00	-7	14,589	-0.05%
2021/06/09	5	71.08	4	71.75	69.80	1	14,417	0.01%
2021/06/08	2	71.10	4	71.05	71.40	-2	14,302	-0.01%
2021/06/07	4	70.40	4	70.20	71.10	0	14,221	0.00%
2021/06/04	4	70.38	0.1	70.00	69.10	4	14,091	0.03%
2021/06/03	1	70.50	2	70.70	70.80	-1	13,914	-0.01%
2021/06/02	3	68.97	5	69.06	69.00	-2	13,719	-0.01%
2021/06/01	14.1	69.89	15	70.20	69.40	-1	13,598	-0.01%
2021/05/31	10	68.50	6.1	68.07	68.40	3.9	13,283	0.03%
2021/05/28	1	67.50	9.1	67.21	67.50	-8.1	13,129	-0.06%
2021/05/27	6	66.12	0	0.00	65.60	6	13,009	0.05%
2021/05/26	16	66.92	10.2	66.67	66.30	5.8	12,918	0.04%
2021/05/25	13.3	65.50	7	67.07	67.50	6.3	12,631	0.05%
2021/05/24	5	61.08	3.3	61.28	61.40	1.8	12,312	0.01%
2021/05/21	3.1	60.87	2.2	60.01	59.80	0.9	12,295	0.01%
2021/05/20	2.1	60.46	3	58.30	58.80	-0.9	12,298	-0.01%
2021/05/19	5.1	58.22	5	58.92	58.20	0.1	12,244	0.00%
2021/05/18	5.2	57.42	3	57.50	58.50	2.2	12,109	0.02%
2021/05/17	0	0.00	2.1	55.38	53.20	-2.1	12,039	-0.02%
2021/05/14	7.1	60.24	7.2	59.08	57.60	-0.1	11,963	0.00%
2021/05/13	16.1	60.01	10	58.90	59.50	6.1	11,838	0.05%
2021/05/12	9.3	61.45	18	59.37	59.40	-8.8	11,728	-0.07%
2021/05/11	12.1	64.75	3.1	62.52	63.30	9	11,444	0.08%
2021/05/10	2	66.50	1	66.50	66.90	1	11,262	0.01%
2021/05/07	8	69.18	14	69.23	68.00	-6	11,214	-0.05%
2021/05/06	7	67.36	5	67.52	67.00	2	11,047	0.02%
2021/05/05	32	69.15	37	67.01	66.50	-5	10,896	-0.05%
2021/05/04	32	70.28	47	69.70	73.80	-15	10,606	-0.14%
2021/05/03	11	71.33	20	71.45	69.80	-9	10,416	-0.09%
2021/04/29	25.1	72.83	26	73.02	74.50	-0.9	10,415	-0.01%
2021/04/28	12.3	65.94	26	66.96	67.80	-13.8	9,319	-0.15%
2021/04/27	23	62.17	5	61.60	61.70	18	8,510	0.21%
2021/04/26	9	61.81	21	60.63	62.60	-12	8,303	-0.14%
2021/04/23	17	57.62	1	58.00	58.80	16	7,967	0.20%
2021/04/22	4	57.25	3	58.90	56.50	1	8,021	0.01%
2021/04/21	3	59.27	0	0.00	58.70	3	7,949	0.04%
2021/04/20	8	59.51	12	60.45	61.00	-4	7,961	-0.05%
2021/04/19	0	0.00	14	59.46	59.00	-14	7,977	-0.18%
2021/04/16	10	59.06	1.1	59.31	59.50	8.9	7,882	0.11%
2021/04/15	7	57.87	18.2	57.73	59.30	-11.2	7,719	-0.15%
2021/04/14	25	57.02	32	59.11	56.40	-7	7,561	-0.09%
2021/04/13	17.1	58.55	16	59.87	57.90	1.1	7,244	0.02%
2021/04/12	6	58.55	3	58.60	56.90	3	6,962	0.04%
2021/04/09	33	58.13	15	58.93	57.50	18	6,837	0.26%
2021/04/08	18	56.53	10	57.12	57.20	8	6,536	0.12%
2021/04/07	14	55.91	6	56.02	57.40	8	6,373	0.13%
2021/04/06	5	53.44	3	53.47	53.40	2	6,225	0.03%
2021/04/01	0	0.00	1	53.00	53.00	-1	6,271	-0.02%
2021/03/31	1.2	53.08	1	52.90	52.10	0.2	6,248	0.00%
2021/03/30	1	52.20	0	0.00	52.40	1	6,224	0.02%
2021/03/29	5	51.90	0	0.00	51.90	5	6,285	0.08%
2021/03/26	0	0.00	8	52.10	52.10	-8	6,383	-0.13%
2021/03/25	0	0.00	32	50.58	50.40	-32	6,379	-0.50%
2021/03/24	0	0.00	2	50.80	50.70	-2	6,395	-0.03%
2021/03/23	0	0.00	9	51.10	51.10	-9	6,429	-0.14%
2021/03/19	2	50.70	2	50.70	51.00	0	6,639	0.00%
2021/03/18	3	52.20	0	0.00	51.90	3	6,650	0.05%
2021/03/17	4	51.93	1	52.30	51.90	3	6,711	0.04%
2021/03/16	1	51.90	5	52.04	51.90	-4	6,770	-0.06%
2021/03/15	7	51.84	2	51.40	51.60	5	6,891	0.07%
2021/03/12	1	50.90	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	2	50.65	51.00	-2	7,576	-0.03%
2021/03/09	3	49.40	0	0.00	49.50	3	8,093	0.04%
2021/03/08	0	0.00	1	50.10	49.95	-1	8,096	-0.01%
2021/03/05	4	49.83	8	50.30	49.95	-4	8,098	-0.05%
2021/03/04	3	51.17	0	0.00	50.90	3	8,126	0.04%
2021/03/03	5	51.48	3	51.53	51.90	2	8,098	0.02%
2021/03/02	3	52.70	0	0.00	52.10	3	8,061	0.04%
2021/02/26	0	0.00	2	53.10	53.00	-2	8,057	-0.02%
2021/02/25	3	53.47	5	53.90	53.40	-2	8,060	-0.02%
2021/02/24	7	54.41	0	0.00	53.90	7	8,146	0.09%
2021/02/23	6	55.37	0	0.00	55.40	6	8,135	0.07%
2021/02/22	7	55.50	20	56.15	57.30	-13	8,151	-0.16%
2021/02/19	3	54.47	2	55.55	55.90	1	8,006	0.01%
2021/02/18	2	53.00	0	0.00	54.00	2	7,934	0.03%
2021/02/17	10	53.20	0	0.00	53.20	10	7,932	0.13%
2021/02/05	4	52.18	0	0.00	51.80	4	7,883	0.05%
2021/02/04	2	52.95	1	52.70	52.20	1	7,859	0.01%
2021/02/03	4	53.28	1	53.00	53.30	3	7,823	0.04%
2021/02/02	3	53.00	6	52.90	52.90	-3	7,771	-0.04%
2021/02/01	15	51.49	0	0.00	51.40	15	7,737	0.19%
2021/01/29	2	52.35	5	54.14	52.20	-3	7,685	-0.04%
2021/01/28	8	53.45	7.4	53.71	53.40	0.6	7,537	0.01%
2021/01/27	3	52.50	2	52.25	52.50	1	7,391	0.01%
2021/01/26	11	52.38	2	51.95	51.10	9	7,215	0.12%
2021/01/25	44	55.75	43	54.60	54.10	1	7,011	0.01%
2021/01/22	12.4	55.92	6	55.63	57.90	6.4	6,417	0.10%
2021/01/21	3	52.97	5	52.84	52.70	-2	5,889	-0.03%
2021/01/19	0	0.00	2	53.30	53.00	-2	5,727	-0.03%
2021/01/18	0	0.00	2	52.00	52.40	-2	5,755	-0.03%
2021/01/15	4	54.08	5	54.18	53.40	-1	5,758	-0.02%
2021/01/14	3	53.60	1	53.30	54.00	2	5,626	0.04%
2021/01/13	2	53.30	3	53.33	54.00	-1	5,539	-0.02%
2021/01/12	0	0.00	2	52.80	52.00	-2	5,405	-0.04%
2021/01/11	0	0.00	7	50.61	51.60	-7	5,245	-0.13%
2021/01/08	1.5	48.87	1	48.95	48.75	0.5	5,169	0.01%
2021/01/07	1	49.70	2	50.05	49.75	-1	5,113	-0.02%
2021/01/06	4.5	49.43	1	49.50	49.30	3.5	5,073	0.07%
2021/01/05	2	51.75	0	0.00	51.50	2	4,950	0.04%
2021/01/04	11	51.03	18	51.29	52.20	-7	4,891	-0.14%
2020/12/31	1	51.40	2	51.50	50.90	-1	4,803	-0.02%
2020/12/30	5	51.82	6	51.40	51.50	-1	4,777	-0.02%
2020/12/29	8	51.88	0	0.00	51.90	8	4,740	0.17%
2020/12/28	0	0.00	1	51.80	51.80	-1	4,581	-0.02%
2020/12/25	1	50.90	0	0.00	50.70	1	4,467	0.02%
2020/12/22	0	0.00	7	50.87	49.65	-7	4,331	-0.16%
2020/12/21	3	48.68	0	0.00	49.20	3	4,222	0.07%
2020/12/17	3	49.60	0	0.00	49.80	3	4,147	0.07%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	8	52.10	13	52.00	50.40	-5	4,083	-0.12%
2020/12/14	2	50.05	1	50.50	50.50	1	3,880	0.03%
2020/12/11	0	0.00	7	51.27	49.50	-7	3,852	-0.18%
2020/12/10	6	50.75	1	51.70	50.70	5	3,835	0.13%
2020/12/09	3	51.50	1	52.20	51.70	2	3,743	0.05%
2020/12/08	1	52.80	3	53.53	52.70	-2	3,599	-0.06%
2020/12/07	35	55.15	9.2	55.30	55.40	25.8	3,438	0.75%
2020/12/04	6	53.25	8	52.68	53.40	-2	2,870	-0.07%
2020/12/03	0	0.00	5	48.90	48.55	-5	2,374	-0.21%
2020/12/01	1	48.30	1	48.05	48.00	0	2,300	0.00%
2020/11/30	3	47.40	5	48.00	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/24	0	0.00	1	47.35	47.00	-1	2,210	-0.05%
2020/11/23	1	47.65	1	46.50	47.65	0	2,171	0.00%
2020/11/20	0	0.00	8	45.43	46.05	-8	2,028	-0.39%
2020/11/19	8	46.11	12	46.69	45.35	-4	1,985	-0.20%
2020/11/18	0.2	45.45	3	45.58	45.50	-2.8	1,872	-0.15%
2020/11/17	0	0.00	2	45.38	45.35	-2	1,872	-0.11%
2020/11/16	2	44.95	0	0.00	45.15	2	1,890	0.11%
2020/11/13	0	0.00	19	44.31	44.35	-19	1,879	-1.01%
2020/11/12	0	0.00	1	44.10	43.80	-1	1,883	-0.05%
2020/11/11	2	43.78	0	0.00	43.70	2	1,877	0.11%
2020/11/10	0	0.00	7	43.91	43.85	-7	1,890	-0.37%
2020/11/09	0	0.00	8	43.59	43.60	-8	1,877	-0.43%
2020/11/06	0	0.00	2	42.63	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	1	41.90	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	2	41.70	41.75	-2	1,924	-0.10%
2020/11/02	5	40.80	1	40.65	40.80	4	2,007	0.20%
2020/10/30	27	41.61	0	0.00	41.65	27	2,050	1.32%
2020/10/29	2	41.63	0	0.00	42.00	2	2,087	0.10%
2020/10/28	2	43.05	2	42.80	42.80	0	2,080	0.00%
2020/10/23	1	44.10	3	43.85	44.10	-2	2,143	-0.09%
2020/10/22	2	43.03	0	0.00	43.00	2	2,260	0.09%
2020/10/21	0	0.00	1	43.45	43.05	-1	2,425	-0.04%
2020/10/20	2	44.10	0	0.00	43.05	2	2,688	0.07%
2020/10/19	1	42.40	0	0.00	44.15	1	2,701	0.04%
2020/10/16	10	42.63	0	0.00	42.25	10	2,745	0.36%
2020/10/13	2	43.15	0	0.00	43.25	2	2,988	0.07%
2020/10/12	0	0.00	1	43.85	43.75	-1	3,018	-0.03%
2020/10/07	0	0.00	4	44.75	44.95	-4	3,109	-0.13%
2020/10/06	0	0.00	7	44.60	44.50	-7	3,167	-0.22%
2020/10/05	0	0.00	2	44.08	44.05	-2	3,272	-0.06%
2020/09/28	0	0.00	0	43.85	44.05	0	3,909	0.00%
2020/09/25	5	41.70	2	41.25	42.00	3	4,182	0.07%
2020/09/24	9	43.29	0	0.00	43.00	9	4,699	0.19%
2020/09/22	1	43.55	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	45.60	0	0.00	44.90	1	5,464	0.02%
2020/09/16	0	0.00	2	45.50	45.05	-2	6,332	-0.03%
2020/09/15	7	45.84	11	45.44	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/11	7	42.89	10	42.85	42.90	-3	6,519	-0.05%
2020/09/08	2	43.95	1	44.00	43.85	1	6,580	0.02%
2020/09/07	1	44.00	3	44.40	43.55	-2	6,638	-0.03%
2020/09/04	8	43.60	0	0.00	43.95	8	6,670	0.12%
2020/09/01	0	0.00	7	44.86	44.95	-7	6,706	-0.10%
2020/08/31	3.4	43.45	0	0.00	43.40	3.4	6,698	0.05%
2020/08/27	1	44.50	5	44.65	44.20	-4	6,759	-0.06%
2020/08/26	0	0.00	2	44.35	44.50	-2	6,789	-0.03%
2020/08/25	15	44.30	0	0.00	44.40	15	6,849	0.22%
2020/08/24	1	43.65	5	43.51	43.40	-4	6,875	-0.06%
2020/08/20	6	42.43	0	0.00	42.40	6	6,915	0.09%
2020/08/19	5	45.35	0	0.00	45.20	5	6,871	0.07%
2020/08/18	1	46.40	5	46.36	46.30	-4	6,847	-0.06%
2020/08/17	5	47.00	0	0.00	47.00	5	6,914	0.07%
2020/08/12	0	0.00	1	46.60	46.60	-1	6,993	-0.01%
2020/08/11	2	47.60	2	47.55	47.30	0	6,969	0.00%
2020/08/10	0	0.00	10	48.49	47.25	-10	6,966	-0.14%
2020/08/07	2	48.40	0	0.00	48.45	2	6,937	0.03%
2020/08/06	4	47.94	2	47.90	47.70	2	6,923	0.03%
2020/08/05	11	48.74	0	0.00	48.60	11	6,887	0.16%
2020/08/04	5	47.50	0	0.00	47.80	5	6,835	0.07%
2020/08/03	0	0.00	3	47.15	47.10	-3	6,806	-0.04%
2020/07/31	5	47.05	5	46.80	47.05	0	6,820	0.00%
2020/07/30	1	47.60	2	47.43	47.80	-1	6,752	-0.01%
2020/07/29	2	46.88	1	47.05	46.95	1	6,725	0.01%
2020/07/28	9	48.52	5	50.20	46.20	4	6,658	0.06%
2020/07/27	2	49.90	1	50.30	49.15	1	6,524	0.02%
2020/07/24	6	54.02	13	54.18	52.10	-7	6,354	-0.11%
2020/07/23	1	53.00	0	0.00	52.90	1	6,085	0.02%
2020/07/22	5	52.10	10	52.20	52.50	-5	6,034	-0.08%
2020/07/21	0	0.00	1	52.20	53.00	-1	6,100	-0.02%
2020/07/20	2	50.80	0	0.00	50.80	2	6,105	0.03%
2020/07/17	0.3	48.95	6	49.50	48.95	-5.7	6,066	-0.09%
2020/07/15	0.3	50.30	2	50.75	50.10	-1.7	6,025	-0.03%
2020/07/14	9	50.91	2	51.40	51.00	7	6,004	0.12%
2020/07/13	6	51.27	2	51.50	51.60	4	5,971	0.07%
2020/07/10	5	50.72	4	51.25	50.80	1	5,933	0.02%
2020/07/09	19	53.33	7	52.83	52.60	12	5,837	0.21%
2020/07/08	5	53.76	9	53.70	54.00	-4	5,663	-0.07%
2020/07/07	12	52.47	5	53.66	51.50	7	5,429	0.13%
2020/07/06	16	54.18	21	54.33	54.00	-5	5,261	-0.10%
2020/07/03	14	53.51	19	53.46	52.80	-5	5,033	-0.10%
2020/07/02	6	49.79	26	49.98	51.30	-20	4,544	-0.44%
2020/07/01	0	0.00	6	47.92	47.75	-6	4,233	-0.14%
2020/06/30	4	47.39	3	47.85	46.40	1	4,065	0.02%
2020/06/29	11	46.45	12	47.06	46.50	-1	3,795	-0.03%
2020/06/24	9	45.00	8	44.98	44.80	1	3,484	0.03%
2020/06/23	5	42.90	3	43.50	43.35	2	3,083	0.06%
2020/06/22	3	42.57	2	42.50	42.70	1	2,987	0.03%
2020/06/19	30	41.00	3	42.70	41.00	27	2,984	0.90%
2020/06/18	1	41.25	0	0.00	41.80	1	2,809	0.04%
2020/06/12	7	41.01	2	41.20	41.65	5	2,889	0.17%
2020/06/11	3	43.85	5	43.85	42.80	-2	2,908	-0.07%
2020/06/05	1	44.90	1	45.10	44.90	0	2,992	0.00%
2020/06/04	0	0.00	1	44.80	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	6	44.20	45.05	-6	3,010	-0.20%
2020/06/02	0	0.00	4	45.06	44.40	-4	2,974	-0.13%
2020/06/01	6	44.47	1	44.85	45.10	5	2,948	0.17%
2020/05/29	6	43.70	11	44.13	43.60	-5	2,905	-0.17%
2020/05/28	0	0.00	9	44.46	43.35	-9	2,887	-0.31%
2020/05/27	8	43.89	2	44.10	43.85	6	2,902	0.21%
2020/05/26	2	43.55	0	43.30	43.20	2	2,910	0.07%
2020/05/25	4	43.80	0	43.75	43.70	4	2,915	0.14%
2020/05/22	7	44.14	1	44.90	43.60	6	2,934	0.20%
2020/05/21	2	44.05	8	43.94	43.95	-6	2,875	-0.21%
2020/05/20	0	0.00	11	42.56	42.30	-11	2,828	-0.39%
2020/05/19	3	41.72	0	0.00	41.95	3	2,832	0.11%
2020/05/18	19	40.76	0	0.00	40.50	19	2,819	0.67%
2020/05/15	2	41.50	0	0.00	41.35	2	2,838	0.07%
2020/05/13	1	42.35	1	43.35	43.70	0	2,869	0.00%
2020/05/12	1	42.45	0	0.00	42.40	1	2,915	0.03%
2020/05/11	0	0.00	1	43.60	43.35	-1	2,927	-0.03%
2020/05/08	0	0.00	28	43.48	43.05	-28	2,945	-0.95%
2020/05/07	1	43.55	2	43.65	43.55	-1	2,940	-0.03%
2020/05/06	1	42.65	2	42.65	42.60	-1	2,932	-0.03%
2020/05/04	2	42.70	0	0.00	42.60	2	2,988	0.07%
2020/04/30	0	0.00	2	43.35	43.35	-2	3,014	-0.07%
2020/04/29	1	43.20	18	43.12	43.20	-17	3,039	-0.56%
2020/04/28	0	0.00	2	42.85	42.95	-2	3,127	-0.06%
2020/04/24	25	43.15	1	42.55	42.55	24	3,160	0.76%
2020/04/23	5	44.18	5	45.09	45.30	0	3,036	0.00%
2020/04/22	15	42.55	1	41.30	42.65	14	2,927	0.48%
2020/04/21	2	42.25	1	43.55	41.80	1	2,950	0.03%
2020/04/20	0	0.00	2	42.75	43.00	-2	3,053	-0.07%
2020/04/17	1	41.60	2	43.05	42.05	-1	3,103	-0.03%
2020/04/14	0	0.00	20	40.86	41.00	-20	3,368	-0.59%
2020/04/13	21	39.77	0	0.00	39.80	21	3,432	0.61%
2020/04/09	1	40.20	0	0.00	40.35	1	3,753	0.03%
2020/04/08	2	39.50	4	40.40	41.20	-2	3,905	-0.05%
2020/04/07	1	38.40	0	0.00	38.80	1	3,875	0.03%
2020/04/06	1	36.70	0	0.00	37.45	1	3,842	0.03%
2020/03/25	0	0.00	1	36.15	36.40	-1	3,837	-0.03%
2020/03/24	1	33.95	1	34.30	34.10	0	3,804	0.00%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	0	0.00	4	31.00	32.05	-4	3,796	-0.11%
2020/03/19	3	30.35	11	29.44	29.15	-8	3,801	-0.21%
2020/03/18	2	33.40	1	33.40	32.35	1	3,768	0.03%
2020/03/17	2	32.78	0	0.00	32.95	2	3,806	0.05%
2020/03/16	0	0.00	4	32.75	32.70	-4	3,763	-0.11%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	2	39.30	0	0.00	38.35	2	3,623	0.06%
2020/03/10	0	0.00	2	42.35	43.80	-2	3,586	-0.06%
2020/03/09	1	43.70	0	0.00	42.80	1	3,570	0.03%
2020/03/06	3	45.10	0	0.00	45.05	3	3,566	0.08%
2020/03/05	0	0.00	1	45.70	45.90	-1	3,598	-0.03%
2020/03/04	0	0.00	1	44.60	45.05	-1	3,633	-0.03%
2020/03/03	0	0.00	3	46.00	45.55	-3	3,623	-0.08%
2020/03/02	3	45.38	0	0.00	45.00	3	3,613	0.08%
2020/02/27	1	44.55	3	45.73	44.05	-2	3,588	-0.06%
2020/02/26	2	45.90	2	45.90	45.60	0	3,576	0.00%
2020/02/25	1	45.95	0	0.00	46.10	1	3,569	0.03%
2020/02/24	2	46.95	0	0.00	46.80	2	3,538	0.06%
2020/02/21	2	47.65	0	0.00	47.65	2	3,525	0.06%
2020/02/20	0	0.00	2	48.18	48.15	-2	3,499	-0.06%
2020/02/19	5	48.90	3	48.75	48.60	2	3,494	0.06%
2020/02/18	1	48.90	8	48.30	48.90	-7	3,514	-0.20%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/13	4	49.88	1	50.00	50.00	3	3,453	0.09%
2020/02/12	1	49.15	2	48.78	49.25	-1	3,412	-0.03%
2020/02/11	0	0.00	1	47.65	48.05	-1	3,445	-0.03%
2020/02/10	1	45.75	5	46.50	46.65	-4	3,439	-0.12%
2020/02/07	3	47.38	2	46.90	47.15	1	3,447	0.03%
2020/02/06	6	48.09	3	48.08	48.30	3	3,450	0.09%
2020/02/05	3	47.43	6	47.20	47.00	-3	3,439	-0.09%
2020/02/04	1	47.85	0	0.00	48.00	1	3,428	0.03%
2020/02/03	3	45.75	2	46.38	46.60	1	3,452	0.03%
2020/01/31	19	50.58	18	49.49	49.45	1	3,488	0.03%
2020/01/30	1	53.20	20	53.20	52.10	-19	3,523	-0.54%
2020/01/20	1	57.80	0	0.00	57.80	1	3,613	0.03%
2020/01/17	0	0.00	1	59.20	58.80	-1	3,640	-0.03%
2020/01/16	1	59.50	3.2	59.29	59.10	-2.2	3,717	-0.06%
2020/01/15	4	58.70	0	0.00	58.90	4	3,685	0.11%
2020/01/14	9	59.58	2	60.85	59.40	7	3,670	0.19%
2020/01/13	0	0.00	2	58.90	59.50	-2	3,550	-0.06%
2020/01/10	13	58.71	7	58.73	58.60	6	3,536	0.17%
2020/01/09	16	57.84	23	57.72	58.30	-7	3,463	-0.20%
2020/01/08	21	56.43	12	56.20	55.70	9	3,326	0.27%
2020/01/07	1	56.60	2	56.30	56.10	-1	3,239	-0.03%
2020/01/06	18	57.56	15	57.00	56.60	3	3,189	0.09%
2020/01/03	24	59.86	4	60.80	59.00	20	3,236	0.62%
2020/01/02	1	58.90	11	58.83	59.20	-10	3,036	-0.33%
2019/12/27	0	0.00	2	57.10	56.50	-2	3,048	-0.07%
2019/12/26	2	57.05	1	56.70	56.70	1	3,070	0.03%
2019/12/25	0	0.00	3	56.40	56.50	-3	3,056	-0.10%
2019/12/24	0	0.00	1	55.10	55.20	-1	3,088	-0.03%
2019/12/23	2	55.70	0	0.00	55.40	2	3,116	0.06%
2019/12/20	0	0.00	1	57.30	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	4	56.90	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	5	56.90	56.20	-5	3,316	-0.15%
2019/12/17	0	0.00	1	56.90	56.70	-1	3,756	-0.03%
2019/12/13	2	55.05	3.6	55.13	55.10	-1.6	4,112	-0.04%
2019/12/12	1	56.10	2	56.35	55.80	-1	4,110	-0.02%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	54.10	1	54.00	54.20	0	4,223	0.00%
2019/12/04	3	52.77	0	0.00	52.70	3	4,295	0.07%
2019/12/03	2	53.00	2	53.60	53.20	0	4,334	0.00%
2019/12/02	1	53.70	1	53.60	53.60	0	4,322	0.00%
2019/11/29	1	55.60	1	56.30	55.50	0	4,310	0.00%
2019/11/28	1	56.10	2	56.10	56.00	-1	4,278	-0.02%
2019/11/27	1	56.10	1	56.10	56.10	0	4,348	0.00%
2019/11/26	0	0.00	2	56.45	56.50	-2	4,448	-0.04%
2019/11/21	1	54.80	0	0.00	55.10	1	4,518	0.02%
2019/11/20	0	0.00	4	54.30	55.50	-4	4,564	-0.09%
2019/11/19	2	55.20	0	0.00	55.10	2	4,634	0.04%
2019/11/15	1	54.30	0	0.00	55.10	1	4,998	0.02%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/12	5	54.70	0	0.00	54.90	5	5,298	0.09%
2019/11/11	1	54.50	0	0.00	54.10	1	5,362	0.02%
2019/11/08	6	55.93	11	55.51	55.90	-5	5,378	-0.09%
2019/11/07	2	57.40	0	0.00	57.40	2	5,381	0.04%
2019/11/06	4	58.60	2	59.20	58.20	2	5,429	0.04%
2019/11/05	0	0.00	8	58.69	58.70	-8	5,471	-0.15%
2019/11/04	2	57.95	2	58.15	58.00	0	5,545	0.00%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/30	1	60.60	0	0.00	59.50	1	5,631	0.02%
2019/10/29	4	60.23	0	0.00	60.00	4	5,586	0.07%
2019/10/28	1	60.70	8	60.63	60.60	-7	5,596	-0.13%
2019/10/25	0	0.00	2	59.05	58.50	-2	5,523	-0.04%
2019/10/24	0	0.00	3	58.70	59.00	-3	5,619	-0.05%
2019/10/22	0	0.00	6	56.58	56.70	-6	6,112	-0.10%
2019/10/21	1	56.60	0	0.00	56.70	1	6,112	0.02%
2019/10/18	6	56.60	0	0.00	55.60	6	6,120	0.10%
2019/10/17	1	55.60	0	0.00	56.20	1	6,114	0.02%
2019/10/14	2	56.20	2	55.80	55.80	0	6,180	0.00%
2019/10/09	4.2	56.58	2	57.40	55.20	2.2	6,182	0.04%
2019/10/08	1	58.60	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	6	59.13	58.70	-6	6,174	-0.10%
2019/10/04	5	59.04	6	58.88	58.20	-1	6,210	-0.02%
2019/10/03	3	57.50	1	57.70	57.50	2	6,118	0.03%
2019/10/02	5	57.90	0	0.00	58.50	5	6,113	0.08%
2019/09/27	1	57.80	1	57.70	57.80	0	6,240	0.00%
2019/09/26	7	60.11	0	0.00	59.40	7	6,322	0.11%
2019/09/25	0	0.00	1	59.00	59.60	-1	6,379	-0.02%
2019/09/24	2	60.40	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	60.80	0	0.00	61.30	1	6,301	0.02%
2019/09/20	7	63.01	12	62.86	60.80	-5	6,224	-0.08%
2019/09/19	7	60.37	4	60.98	61.60	3	5,795	0.05%
2019/09/18	3	57.50	1	58.00	57.50	2	5,619	0.04%
2019/09/17	1	57.70	2	57.80	58.20	-1	5,619	-0.02%
2019/09/12	2	58.70	0	0.00	58.20	2	5,644	0.04%
2019/09/11	1	59.20	2	58.20	58.70	-1	5,630	-0.02%
2019/09/10	2	59.00	0	0.00	58.00	2	5,584	0.04%
2019/09/09	0.2	58.00	1	58.30	58.00	-0.8	5,544	-0.01%
2019/09/06	1	58.70	1.6	59.18	59.00	-0.6	5,454	-0.01%
2019/09/04	0	0.00	1	56.60	57.10	-1	5,354	-0.02%
2019/08/30	2	57.40	0	0.00	56.80	2	5,419	0.04%
2019/08/29	3	57.30	20	57.02	57.00	-17	5,340	-0.32%
2019/08/28	0	0.00	1	55.50	55.50	-1	5,235	-0.02%
2019/08/27	2	54.65	0	0.00	54.30	2	5,189	0.04%
2019/08/26	5	55.04	7	54.54	53.90	-2	5,174	-0.04%
2019/08/22	4	56.75	0	0.00	56.40	4	5,109	0.08%
2019/08/21	2	57.85	1	58.70	57.20	1	5,041	0.02%
2019/08/20	13	58.25	9	58.73	58.10	4	4,947	0.08%
2019/08/19	1	55.70	0	0.00	56.10	1	4,697	0.02%
2019/08/16	9	55.77	9	55.23	54.10	0	4,616	0.00%
2019/08/15	0	0.00	1	52.90	52.80	-1	4,413	-0.02%
2019/08/14	2	54.10	10	52.80	52.40	-8	4,405	-0.18%
2019/08/13	1	53.40	0	0.00	53.50	1	4,355	0.02%
2019/08/12	10	56.40	0	0.00	55.30	10	4,337	0.23%
2019/08/08	2	54.70	0	0.00	55.70	2	4,286	0.05%
2019/08/07	2	54.90	0	0.00	54.00	2	4,232	0.05%
2019/07/31	0	0.00	4	61.08	62.90	-4	3,997	-0.10%
2019/07/30	1	64.00	1	64.60	60.40	0	3,974	0.00%
2019/07/29	3	62.50	3	62.10	63.40	0	3,861	0.00%
2019/07/26	5	63.00	1	62.90	63.50	4	3,813	0.10%
2019/07/25	4	62.45	3	62.53	61.50	1	3,734	0.03%
2019/07/24	5	58.76	4	60.05	60.70	1	3,387	0.03%
2019/07/22	1	55.60	1	56.00	56.10	0	3,287	0.00%
2019/07/18	4	55.38	4	55.03	53.20	0	3,432	0.00%
2019/07/16	1	55.30	2	55.30	55.40	-1	3,466	-0.03%
2019/07/12	0	0.00	3	56.50	56.40	-3	3,660	-0.08%
2019/07/11	2	58.40	0	0.00	56.80	2	3,642	0.05%
2019/07/10	1	54.50	8	54.35	55.30	-7	3,519	-0.20%
2019/07/09	3	53.50	2	53.40	54.00	1	3,451	0.03%
2019/07/08	1	52.80	0	0.00	52.20	1	3,411	0.03%
2019/07/04	2	53.80	1	53.70	53.70	1	3,400	0.03%
2019/07/03	12	51.96	1	53.70	51.10	11	3,368	0.33%
2019/07/02	1	51.90	2	51.75	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	2	48.45	48.60	-2	3,217	-0.06%
2019/06/26	1	48.30	0	0.00	48.45	1	3,205	0.03%
2019/06/25	7	50.53	4	49.00	48.35	3	3,182	0.09%
2019/06/24	0	0.00	1	48.90	49.75	-1	3,017	-0.03%
2019/06/21	1	49.50	2	48.78	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	1	47.10	47.75	-1	2,928	-0.03%
2019/06/14	1	46.60	3	46.80	46.85	-2	3,038	-0.07%
2019/06/13	1	47.20	0	0.00	47.05	1	3,039	0.03%
2019/06/12	1	48.20	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	8	47.39	48.55	-8	3,006	-0.27%
2019/06/10	2	44.90	2	45.55	44.70	0	2,927	0.00%
2019/06/06	1	44.10	0	0.00	43.90	1	2,902	0.03%
2019/06/04	2	43.98	0	0.00	43.70	2	2,933	0.07%
2019/05/31	0	0.00	2	44.25	43.90	-2	2,969	-0.07%
2019/05/28	0	0.00	1	42.55	42.80	-1	3,041	-0.03%
2019/05/24	6	42.08	6	41.81	41.75	0	3,106	0.00%
2019/05/23	2	42.90	2	42.35	42.35	0	3,106	0.00%
2019/05/21	3	42.77	2	43.48	43.15	1	3,483	0.03%
2019/05/17	6	45.13	0	0.00	44.35	6	3,633	0.17%
2019/05/16	2	46.78	1	45.90	45.45	1	3,627	0.03%
2019/05/15	0	0.00	3	46.60	46.65	-3	3,650	-0.08%
2019/05/14	2	45.00	1	44.10	45.50	1	3,673	0.03%
2019/05/13	1	46.70	1	45.85	45.85	0	3,687	0.00%
2019/05/10	0	0.00	1	46.65	46.90	-1	3,692	-0.03%
2019/05/09	1	46.70	0	0.00	46.65	1	3,687	0.03%
2019/05/08	1	48.80	7	48.74	48.60	-6	3,657	-0.16%
2019/05/07	2	49.85	0	0.00	49.60	2	3,653	0.05%
2019/05/03	10	50.90	5	50.30	51.40	5	3,649	0.14%
2019/04/29	4	50.51	15	49.76	49.55	-11	3,696	-0.30%
2019/04/25	5	50.30	2	50.15	50.60	3	3,583	0.08%
2019/04/24	10	48.87	6	48.95	48.60	4	3,463	0.12%
2019/04/22	6	50.28	0	0.00	49.05	6	3,485	0.17%
2019/04/19	3	49.23	1	49.55	49.80	2	3,458	0.06%
2019/04/18	0	0.00	4	47.90	47.75	-4	3,312	-0.12%
2019/04/17	2	47.05	4	47.31	47.15	-2	3,229	-0.06%
2019/04/16	0	0.00	1	47.50	47.05	-1	3,235	-0.03%
2019/04/15	0	0.00	2	46.75	47.15	-2	3,240	-0.06%
2019/04/11	0	0.00	2	47.50	46.65	-2	3,285	-0.06%
2019/04/10	1	46.70	6	47.21	47.40	-5	3,284	-0.15%
2019/04/09	8	47.29	9	47.17	46.70	-1	3,271	-0.03%
2019/04/03	2	46.15	1	45.85	45.60	1	3,397	0.03%
2019/04/02	0	0.00	2	45.40	45.80	-2	3,448	-0.06%
2019/03/28	0	0.00	1	43.90	44.20	-1	3,423	-0.03%
2019/03/27	5	44.00	0	0.00	44.00	5	3,437	0.15%
2019/03/25	2	44.15	0	0.00	44.10	2	3,434	0.06%
2019/03/22	1	46.25	0.6	45.50	45.80	0.4	3,436	0.01%
2019/03/21	1	45.65	2	45.45	45.80	-1	3,419	-0.03%
2019/03/19	1	46.40	6	46.33	46.40	-5	3,401	-0.15%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/12	0	0.00	1	44.30	43.80	-1	3,412	-0.03%
2019/03/08	1	43.65	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	43.90	0	0.00	43.90	1	3,573	0.03%
2019/03/06	1	44.65	0	0.00	44.20	1	3,639	0.03%
2019/03/04	2	45.03	0.1	45.00	44.90	1.9	3,854	0.05%
2019/02/27	8	46.18	1.1	45.96	45.95	6.9	3,874	0.18%
2019/02/26	14	48.69	10	49.55	48.00	4	3,834	0.10%
2019/02/22	1	49.10	3	49.03	48.00	-2	3,955	-0.05%
2019/02/21	3	48.45	0	0.00	48.65	3	4,044	0.07%
2019/02/20	22	49.86	9	50.44	48.30	13	4,041	0.32%
2019/02/19	0	0.00	7	47.49	48.85	-7	3,713	-0.19%
2019/02/18	0	0.00	3	44.32	44.45	-3	3,564	-0.08%
2019/02/14	1	43.70	0	0.00	43.70	1	3,512	0.03%
2019/02/13	0	0.00	5	43.00	43.00	-5	3,482	-0.14%
2019/01/30	0	0.00	0.1	43.00	43.00	-0.1	3,451	0.00%
2019/01/29	2	43.73	0	0.00	43.35	2	3,481	0.06%
2019/01/28	0	0.00	1	44.80	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	4	43.99	44.10	-4	3,574	-0.11%
2019/01/24	0	0.00	6	43.65	43.65	-6	3,590	-0.17%
2019/01/23	2	43.25	3	44.00	43.15	-1	3,634	-0.03%
2019/01/22	7	43.55	1	43.40	43.35	6	3,669	0.16%
2019/01/21	7	44.09	16	43.52	44.50	-9	3,757	-0.24%
2019/01/18	6	42.73	2	42.93	42.20	4	3,761	0.11%
2019/01/17	2	42.28	0	0.00	42.25	2	3,816	0.05%
2019/01/16	2	43.10	2	43.40	43.00	0	3,925	0.00%
2019/01/15	4	43.10	10	43.00	43.20	-6	3,927	-0.15%
2019/01/14	11	42.37	3	43.17	43.30	8	3,847	0.21%
2019/01/11	0	0.00	1	43.00	41.75	-1	3,839	-0.03%
2019/01/08	2	41.40	2	41.10	41.10	0	3,839	0.00%
2019/01/03	1	40.90	0	0.00	40.65	1	3,914	0.03%
2019/01/02	13	43.55	5	42.40	42.60	8	3,940	0.20%
2018/12/28	0.1	42.30	4	42.36	42.30	-4	3,955	-0.10%
2018/12/27	0	0.00	3	41.93	41.40	-3	4,015	-0.07%
2018/12/26	9	44.43	16	43.22	41.00	-7	4,045	-0.17%
2018/12/25	6	41.77	12.2	41.78	42.25	-6.2	3,913	-0.16%
2018/12/24	2	41.10	5	40.61	41.20	-3	3,875	-0.08%
2018/12/21	11	39.93	8	39.10	39.10	3	3,897	0.08%
2018/12/20	5	39.95	8	39.67	40.30	-3	3,893	-0.08%
2018/12/19	4	40.06	4	39.65	40.15	0	3,897	0.00%
2018/12/18	3	40.58	11	40.60	40.30	-8	3,914	-0.20%
2018/12/17	3	41.50	4	41.48	41.45	-1	4,058	-0.02%
2018/12/14	10	40.39	0	0.00	40.45	10	4,155	0.24%
2018/12/13	2	41.48	1	41.80	40.60	1	4,160	0.02%
2018/12/12	7	41.21	6	41.23	41.50	1	4,166	0.02%
2018/12/11	8	39.96	14	39.99	40.65	-6	4,169	-0.14%
2018/12/10	4	39.00	7	39.01	38.75	-3	4,183	-0.07%
2018/12/07	9	40.24	6	39.97	39.90	3	4,211	0.07%
2018/12/06	12.1	39.78	9	39.37	39.50	3.1	4,326	0.07%
2018/12/05	3.1	40.44	3	41.05	40.85	0.1	4,361	0.00%
2018/12/04	1	42.20	0	0.00	41.80	1	4,542	0.02%
2018/12/03	5	41.86	6	42.13	42.00	-1	4,711	-0.02%
2018/11/30	1	40.70	0	0.00	40.90	1	4,696	0.02%
2018/11/29	10	41.36	5	41.23	41.00	5	4,804	0.10%
2018/11/28	1	39.35	1	39.20	40.15	0	5,009	0.00%
2018/11/27	2	37.95	11	38.25	39.10	-9	5,358	-0.17%
2018/11/26	16	37.10	13	37.47	37.00	3	5,392	0.06%
2018/11/23	19	35.87	8	36.20	36.00	11	5,385	0.20%
2018/11/22	4	36.78	14	37.26	36.10	-10	5,414	-0.18%
2018/11/21	11	35.58	0	0.00	36.95	11	5,308	0.21%
2018/11/20	2	36.68	8	36.60	36.25	-6	5,245	-0.11%
2018/11/19	1	36.75	2	37.25	37.25	-1	5,169	-0.02%
2018/11/16	11	34.10	0	0.00	33.90	11	5,164	0.21%
2018/11/13	2	31.85	0	0.00	32.90	2	5,203	0.04%
2018/11/08	1	33.70	0	0.00	33.20	1	5,324	0.02%
2018/11/06	0	0.00	2	34.25	32.00	-2	5,405	-0.04%
2018/11/05	1	33.00	1	33.55	33.70	0	5,394	0.00%
2018/11/02	2	33.60	0	0.00	33.75	2	5,406	0.04%
2018/11/01	1	32.90	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	4	31.20	32.00	-4	5,331	-0.08%
2018/10/30	0	0.00	4	30.40	30.40	-4	5,274	-0.08%
2018/10/29	6	29.72	4	30.25	29.60	2	5,226	0.04%
2018/10/26	9	30.31	8	31.50	29.80	1	5,098	0.02%
2018/10/25	2	32.90	0	0.00	32.40	2	5,023	0.04%
2018/10/24	11	36.50	13	38.11	36.00	-2	5,014	-0.04%
2018/10/23	6	39.02	0	0.00	39.00	6	4,968	0.12%
2018/10/22	1	40.50	0	0.00	41.10	1	4,950	0.02%
2018/10/17	1	41.80	0	0.00	41.65	1	4,936	0.02%
2018/10/16	1	41.25	1	41.45	41.40	0	4,941	0.00%
2018/10/15	1	40.50	0	0.00	40.65	1	5,011	0.02%
2018/10/12	1	39.50	0	0.00	39.60	1	5,006	0.02%
2018/10/09	1	44.50	0	0.00	43.00	1	4,970	0.02%
2018/10/05	1	47.50	0	0.00	45.00	1	5,005	0.02%
2018/10/04	0	0.00	1	48.90	48.65	-1	4,925	-0.02%
2018/10/03	3	50.30	2	53.40	50.50	1	4,879	0.02%
2018/10/02	4.3	53.55	0	0.00	53.20	4.3	4,850	0.09%
2018/09/28	3	54.83	0	0.00	54.50	3	4,841	0.06%
2018/09/27	1	55.20	0	0.00	55.20	1	4,844	0.02%
2018/09/21	0	0.00	4	58.05	58.50	-4	4,855	-0.08%
2018/09/20	4	61.70	2.1	63.72	60.20	1.9	4,731	0.04%
2018/09/19	1	67.30	1	67.20	66.80	0	4,615	0.00%
2018/09/17	0	0.00	1	66.60	67.90	-1	4,587	-0.02%
2018/09/14	1	64.60	1	64.40	65.60	0	4,546	0.00%
2018/09/13	1	65.70	1	65.00	64.30	0	4,525	0.00%
2018/09/12	1	64.70	2	64.75	64.70	-1	4,494	-0.02%
2018/09/11	1	67.40	0	0.00	68.40	1	4,384	0.02%
2018/09/10	2	67.70	9	66.61	70.50	-7	4,312	-0.16%
2018/09/07	9	69.51	2	69.00	69.90	7	4,199	0.17%
2018/09/05	0	0.00	2	68.80	68.50	-2	3,943	-0.05%
2018/09/04	5	68.74	1	70.70	67.50	4	3,797	0.11%
2018/09/03	42	74.29	49	72.60	69.50	-7	3,528	-0.20%
2018/08/31	1	64.60	1	70.60	71.60	0	3,104	0.00%
2018/08/30	10	65.30	0	0.00	65.10	10	2,952	0.34%
2018/08/28	2.1	64.00	0	0.00	62.00	2.1	2,993	0.07%
2018/08/24	2	64.80	3	64.03	64.00	-1	3,033	-0.03%
2018/08/23	1	64.20	0	0.00	64.20	1	3,006	0.03%
2018/08/21	0	0.00	2	62.45	63.00	-2	2,969	-0.07%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/14	1	58.60	1	60.10	61.00	0	2,934	0.00%
2018/08/13	1	58.90	0	0.00	60.10	1	2,889	0.03%
2018/08/10	1	59.40	2	59.70	60.10	-1	2,842	-0.04%
2018/08/09	1	59.10	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	2	60.80	61.50	-2	2,780	-0.07%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/06	2	59.50	1	59.90	59.50	1	2,733	0.04%
2018/08/03	0	0.00	3	59.03	58.90	-3	2,777	-0.11%
2018/07/31	3	60.13	2	59.80	60.00	1	2,849	0.04%
2018/07/30	2.2	62.85	0	0.00	61.80	2.2	2,872	0.08%
2018/07/27	0	0.00	2	65.35	65.00	-2	2,852	-0.07%
2018/07/26	3	64.79	0	0.00	64.20	3	2,901	0.10%
2018/07/25	0.1	65.00	0	0.00	65.00	0.1	3,045	0.00%
2018/07/24	0.1	65.70	2	66.60	66.10	-2	3,197	-0.06%
2018/07/23	0	0.00	1	66.40	66.70	-1	3,327	-0.03%
2018/07/20	3	67.07	3.2	67.06	67.30	-0.2	3,361	-0.01%
2018/07/19	1	66.50	5	65.20	65.00	-4	3,421	-0.12%
2018/07/17	4	67.20	15	67.19	66.50	-11	3,454	-0.32%
2018/07/16	3	66.27	1	66.90	66.90	2	3,442	0.06%
2018/07/13	4	67.00	0	0.00	67.10	4	3,460	0.12%
2018/07/11	1	62.30	1	63.20	63.40	0	3,414	0.00%
2018/07/10	11	61.59	1	63.20	63.40	10	3,429	0.29%
2018/07/06	4	62.13	1	64.00	61.60	3	3,455	0.09%
2018/07/05	1	63.10	0	0.00	62.70	1	3,588	0.03%
2018/07/04	0	0.00	1	62.20	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	3	60.53	61.10	-3	3,618	-0.08%
2018/06/29	0	0.00	10	61.10	59.80	-10	3,624	-0.28%
2018/06/28	0	0.00	8	61.50	61.30	-8	3,597	-0.22%
2018/06/19	0	0.00	1	61.30	61.10	-1	3,938	-0.03%
2018/06/14	0	0.00	6	62.13	61.80	-6	4,076	-0.15%
2018/06/13	0	0.00	1	63.50	62.00	-1	4,232	-0.02%
2018/06/08	5	65.10	15	63.97	63.50	-10	4,410	-0.23%
2018/06/07	0	0.00	5	64.60	64.20	-5	4,605	-0.11%
2018/06/06	1	63.80	0	0.00	64.00	1	4,744	0.02%
2018/06/05	21	65.80	7	64.97	64.60	14	4,821	0.29%
2018/06/01	3	62.47	6	65.37	64.30	-3	5,148	-0.06%
2018/05/30	2	62.55	5	62.58	62.30	-3	6,196	-0.05%
2018/05/29	3	63.83	2	63.80	63.80	1	6,348	0.02%
2018/05/28	11	64.34	4	64.00	64.00	7	6,402	0.11%
2018/05/25	2	64.20	2	66.10	66.10	0	6,506	0.00%
2018/05/24	5	62.10	12	62.22	63.00	-7	6,547	-0.11%
2018/05/23	12	61.73	0	0.00	61.20	12	6,644	0.18%
2018/05/22	2	62.40	3	62.80	62.80	-1	6,739	-0.01%
2018/05/18	0	0.00	1.2	62.51	62.50	-1.2	7,111	-0.02%
2018/05/17	3	65.40	2	64.50	64.50	1	7,297	0.01%
2018/05/16	3	65.53	2	65.95	66.00	1	7,551	0.01%
2018/05/15	3	66.13	2	65.90	65.90	1	7,680	0.01%
2018/05/11	0	0.00	1	65.50	65.50	-1	8,085	-0.01%
2018/05/10	1	66.10	1	67.50	67.50	0	8,198	0.00%
2018/05/09	1	66.30	1	66.30	66.30	0	8,402	0.00%
2018/05/08	2	66.65	3	67.40	67.40	-1	8,699	-0.01%
2018/05/07	0.1	68.00	1	68.80	68.10	-1	8,877	-0.01%
2018/05/04	1.1	67.36	2	67.25	66.50	-1	9,589	-0.01%
2018/05/03	4.1	66.16	3	67.37	68.40	1.1	10,151	0.01%
2018/04/30	0	0.00	3	65.20	67.00	-3	11,082	-0.03%
2018/04/27	4	58.93	5	61.12	62.00	-1	10,952	-0.01%
2018/04/26	2	60.35	0	0.00	59.70	2	10,891	0.02%
2018/04/25	4	60.93	2	61.15	60.00	2	10,922	0.02%
2018/04/24	1	67.60	0	0.00	65.10	1	10,906	0.01%
2018/04/23	1	66.20	1	67.00	67.00	0	10,954	0.00%
2018/04/19	2	67.25	1	67.70	68.80	1	11,216	0.01%
2018/04/18	2	66.70	2	65.20	65.20	0	11,206	0.00%
2018/04/17	1	66.70	13	66.59	66.40	-12	11,212	-0.11%
2018/04/16	13	66.37	6	66.48	66.80	7	11,251	0.06%
2018/04/13	20	65.34	8	65.05	65.00	12	11,315	0.11%
2018/04/12	5	65.38	1	66.50	66.00	4	11,398	0.04%
2018/04/11	6	68.13	1	66.50	65.70	5	11,398	0.04%
2018/04/10	2	72.25	0.1	70.00	70.00	1.9	11,276	0.02%
2018/04/03	1	69.20	1	70.10	70.10	0	11,266	0.00%
2018/04/02	0.2	70.00	5	69.80	70.00	-4.8	11,248	-0.04%
2018/03/31	3	69.30	3	69.40	69.40	0	11,250	0.00%
2018/03/30	3	70.00	2	70.10	69.70	1	11,285	0.01%
2018/03/29	1	69.60	2	69.65	69.40	-1	11,386	-0.01%
2018/03/27	2	70.95	1	71.50	70.90	1	11,389	0.01%
2018/03/26	0	0.00	2	71.65	69.50	-2	11,401	-0.02%
2018/03/23	1	69.00	7	70.04	71.00	-6	11,432	-0.05%
2018/03/22	3	73.50	9	72.62	72.00	-6	11,569	-0.05%
2018/03/21	11	74.89	10	74.23	73.50	1	11,517	0.01%
2018/03/20	10	73.94	9	74.08	74.00	1	11,444	0.01%
2018/03/19	12	73.43	7	73.99	73.80	5	11,444	0.04%
2018/03/16	2	72.60	2	71.70	71.70	0	11,405	0.00%
2018/03/15	6	72.25	12	73.01	73.00	-6	11,464	-0.05%
2018/03/14	4	72.43	5	72.42	72.60	-1	11,486	-0.01%
2018/03/13	6	71.98	3	72.30	73.20	3	11,526	0.03%
2018/03/12	6	70.67	8	69.50	69.10	-2	11,502	-0.02%
2018/03/09	5	73.04	7.6	72.12	71.00	-2.6	11,640	-0.02%
2018/03/08	27	76.14	23	76.27	74.60	4	11,780	0.03%
2018/03/07	8	76.16	15	76.71	73.80	-7	11,676	-0.06%
2018/03/06	31	78.40	7	77.99	77.50	24	11,716	0.20%
2018/03/05	28	72.71	20	73.96	75.40	8	11,460	0.07%
2018/03/02	0	0.00	2	68.65	68.60	-2	11,349	-0.02%
2018/03/01	1	67.10	3	66.70	66.70	-2	11,392	-0.02%
2018/02/27	2	67.75	4	67.53	67.90	-2	11,572	-0.02%
2018/02/26	3	68.07	12	66.47	66.20	-9	11,445	-0.08%
2018/02/23	5	70.14	0	0.00	68.60	5	11,346	0.04%
2018/02/22	2	68.95	2	69.95	68.80	0	11,322	0.00%
2018/02/21	2	71.45	3	71.50	71.10	-1	11,333	-0.01%
2018/02/12	5	69.42	4	66.23	66.20	1	11,211	0.01%
2018/02/09	2	68.85	0	0.00	68.20	2	11,239	0.02%
2018/02/08	2	72.75	1	73.50	69.10	1	11,150	0.01%
2018/02/07	6	71.75	2	73.05	74.90	4	10,986	0.04%
2018/02/06	2	67.30	2	68.00	68.10	0	10,953	0.00%
2018/02/05	0	0.00	1	74.10	74.00	-1	10,852	-0.01%
2018/02/02	1	78.50	0	0.00	78.10	1	10,763	0.01%
2018/01/31	1	79.20	4	78.40	81.80	-3	10,660	-0.03%
2018/01/30	3	80.47	27	81.01	79.80	-24	10,623	-0.23%
2018/01/29	53	80.28	60	79.34	82.80	-7	10,536	-0.07%
2018/01/26	47	72.27	23.2	74.64	75.90	23.8	9,824	0.24%
2018/01/25	81	70.74	83.2	69.21	69.00	-2.2	9,269	-0.02%
2018/01/24	9	65.54	10	67.89	68.30	-1	8,504	-0.01%
2018/01/19	2	63.60	0	0.00	61.70	2	8,102	0.02%
2018/01/18	7	63.90	2	63.10	63.50	5	8,028	0.06%
2018/01/17	1	63.70	2	63.00	62.70	-1	7,988	-0.01%
2018/01/16	10	63.00	4	62.38	63.50	6	7,915	0.08%
2018/01/15	4	59.85	1	59.50	60.80	3	7,863	0.04%
2018/01/12	0	0.00	8.3	56.67	57.20	-8.3	7,865	-0.11%
2018/01/11	6	55.52	0	0.00	54.70	6	7,853	0.08%
2018/01/10	4	56.65	2	57.50	56.00	2	7,798	0.03%
2018/01/09	3	58.03	2	58.30	58.30	1	7,737	0.01%
2018/01/08	0	0.00	1	60.20	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	4	58.90	58.50	-4	7,547	-0.05%
2018/01/04	4	60.20	0	0.00	59.70	4	7,531	0.05%
2018/01/03	2	58.50	3	59.63	60.30	-1	7,503	-0.01%
2018/01/02	2	56.30	1	56.00	57.30	1	7,443	0.01%