智原 (3035)-元大-南投券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/26	7.1	298.22	16.1	295.69	295.50	-8.9	10,648	-0.08%
2024/04/25	10.3	284.11	13	282.58	279.00	-2.8	10,729	-0.03%
2024/04/24	19.2	296.08	11	294.00	294.50	8.2	10,820	0.08%
2024/04/23	7.1	291.64	6	292.83	295.00	1	11,021	0.01%
2024/04/22	4.1	300.83	19	294.89	290.00	-14.9	11,541	-0.13%
2024/04/19	11.5	311.31	11.2	316.54	306.00	0.3	11,660	0.00%
2024/04/18	3.1	320.61	4	318.13	322.00	-0.9	12,058	-0.01%
2024/04/17	5.1	316.44	5	317.20	314.00	0.1	12,758	0.00%
2024/04/16	10.2	314.42	4	313.75	313.00	6.2	12,920	0.05%
2024/04/15	3.1	314.24	5	314.10	312.50	-1.9	13,093	-0.01%
2024/04/12	19.3	320.15	7	319.50	323.00	12.3	13,337	0.09%
2024/04/11	9.5	321.73	10	321.10	318.50	-0.5	13,637	0.00%
2024/04/10	5.1	328.33	1	333.00	329.00	4.1	13,758	0.03%
2024/04/09	8.2	332.24	5.1	331.41	329.00	3.1	14,098	0.02%
2024/04/08	2.2	339.45	2	338.06	338.00	0.1	14,140	0.00%
2024/04/03	2.1	340.65	3.5	342.71	345.00	-1.4	14,171	-0.01%
2024/04/02	1.5	349.52	2	349.00	347.50	-0.5	14,312	0.00%
2024/04/01	4.3	350.49	5	351.30	349.00	-0.7	14,392	-0.01%
2024/03/29	3.3	346.37	6	345.83	344.00	-2.7	14,472	-0.02%
2024/03/28	2.3	337.60	0	337.00	334.50	2.2	14,504	0.02%
2024/03/27	0	340.50	0.1	340.50	338.00	0	14,643	0.00%
2024/03/26	3.4	345.63	1	342.00	339.50	2.4	14,942	0.02%
2024/03/25	7.4	353.86	4	356.38	349.00	3.4	15,108	0.02%
2024/03/22	3.8	351.40	4	352.12	351.50	-0.3	15,234	0.00%
2024/03/21	2.1	348.86	2	348.28	345.50	0.1	15,435	0.00%
2024/03/20	5.1	353.13	4	349.00	347.50	1.1	15,647	0.01%
2024/03/19	10.3	350.40	3	349.68	350.00	7.3	15,930	0.05%
2024/03/18	6.4	355.09	3	357.67	359.00	3.4	16,292	0.02%
2024/03/15	24.1	356.58	8	361.63	354.50	16.1	16,844	0.10%
2024/03/14	12.6	358.57	20.1	357.96	362.00	-7.5	16,946	-0.04%
2024/03/13	16.4	352.62	11.2	345.81	345.00	5.3	17,056	0.03%
2024/03/12	8.3	365.70	9	364.39	361.50	-0.7	17,194	0.00%
2024/03/11	11.6	368.45	10	368.44	363.00	1.6	17,407	0.01%
2024/03/08	10.5	369.48	3.1	377.02	362.50	7.4	17,626	0.04%
2024/03/07	14.6	382.13	8	380.69	375.00	6.6	17,877	0.04%
2024/03/06	9.3	387.62	10.1	387.61	392.00	-0.8	18,100	0.00%
2024/03/05	10.5	407.80	15.1	403.49	401.00	-4.7	18,356	-0.03%
2024/03/04	6.7	406.43	16.6	408.73	403.00	-9.8	18,934	-0.05%
2024/03/01	18.9	399.48	26.1	399.43	398.50	-7.2	19,232	-0.04%
2024/02/29	2.9	387.14	9	390.78	387.00	-6.1	19,198	-0.03%
2024/02/27	11.6	379.52	15	384.17	382.00	-3.4	19,253	-0.02%
2024/02/26	16.4	381.66	4.1	381.50	380.00	12.3	19,419	0.06%
2024/02/23	36.4	387.04	31.1	389.07	386.00	5.3	19,620	0.03%
2024/02/22	32.7	386.62	20.1	385.54	382.00	12.6	19,604	0.06%
2024/02/21	59.9	383.97	43.5	384.45	380.00	16.4	19,883	0.08%
2024/02/20	34.1	409.84	17	410.35	400.00	17.1	19,888	0.09%
2024/02/19	21.4	423.48	8	421.75	415.00	13.4	19,708	0.07%
2024/02/16	16.8	446.39	11	448.14	441.50	5.8	19,710	0.03%
2024/02/15	15	450.15	35.4	449.36	455.00	-20.3	19,626	-0.10%
2024/02/05	16.1	420.30	18	420.25	418.00	-1.9	19,452	-0.01%
2024/02/02	14	423.95	17.1	424.08	421.00	-3	19,498	-0.02%
2024/02/01	17.3	418.41	6	421.75	411.00	11.3	19,353	0.06%
2024/01/31	17	420.18	6	418.75	416.50	11	19,344	0.06%
2024/01/30	10	425.10	7	425.64	430.00	3	19,350	0.02%
2024/01/29	12	418.83	12.1	422.52	420.50	-0.1	19,371	0.00%
2024/01/26	18.1	428.52	13	428.07	422.00	5	19,472	0.03%
2024/01/25	18.6	435.80	24	435.15	439.50	-5.4	19,553	-0.03%
2024/01/24	13.1	426.05	15.7	428.25	429.00	-2.6	19,605	-0.01%
2024/01/23	13	441.50	5	441.30	437.00	8	19,739	0.04%
2024/01/22	9	443.22	18.1	443.80	448.00	-9.1	19,787	-0.05%
2024/01/19	32	433.02	26	433.21	430.00	6	19,771	0.03%
2024/01/18	27	423.50	29	421.40	423.50	-2	19,624	-0.01%
2024/01/17	31.1	432.38	34	431.29	428.00	-2.9	19,804	-0.01%
2024/01/16	24	427.90	58	429.55	429.50	-34	19,718	-0.17%
2024/01/15	21	417.46	8	419.49	411.50	13	19,409	0.07%
2024/01/12	29	421.12	21.2	422.77	421.50	7.8	19,403	0.04%
2024/01/11	32	406.71	36.7	404.08	422.50	-4.7	19,203	-0.02%
2024/01/10	7	383.08	11	382.00	387.00	-4	18,815	-0.02%
2024/01/09	21	381.36	19	379.50	375.50	2	19,198	0.01%
2024/01/08	25	382.58	15.1	381.98	377.00	9.9	19,208	0.05%
2024/01/05	21.8	380.22	34.3	381.46	384.00	-12.4	19,186	-0.06%
2024/01/04	15.1	368.88	14	370.18	372.00	1.1	19,117	0.01%
2024/01/03	11	367.86	21.8	367.50	373.00	-10.8	19,381	-0.06%
2024/01/02	5.2	356.14	6	357.83	360.00	-0.8	19,188	0.00%
2023/12/29	3	354.33	4	356.63	357.00	-1	19,396	-0.01%
2023/12/28	12	358.91	7	356.07	354.50	5	19,425	0.03%
2023/12/27	4.4	360.64	5	361.90	362.50	-0.6	19,385	0.00%
2023/12/26	6	361.92	4	363.38	361.00	2	19,483	0.01%
2023/12/25	5.5	357.05	6.1	356.15	357.00	-0.6	19,539	0.00%
2023/12/22	20.4	357.64	6	357.33	358.00	14.4	19,741	0.07%
2023/12/21	8.6	353.91	7	354.50	350.50	1.6	19,791	0.01%
2023/12/20	15.2	371.43	13.7	370.19	365.50	1.5	19,736	0.01%
2023/12/19	13	367.96	20	369.73	373.50	-7	19,880	-0.04%
2023/12/18	23	369.87	19.2	369.69	367.00	3.8	20,079	0.02%
2023/12/15	10.9	368.64	7	366.99	361.00	3.8	20,106	0.02%
2023/12/14	25.1	371.71	24.1	370.27	369.00	1	20,167	0.00%
2023/12/13	21.1	372.78	10	373.40	368.00	11.1	20,049	0.06%
2023/12/12	40.2	381.08	37.2	380.53	382.50	3	20,136	0.01%
2023/12/11	7.3	365.91	13	371.11	361.50	-5.8	19,961	-0.03%
2023/12/08	23	365.57	12.7	365.41	370.00	10.3	20,159	0.05%
2023/12/07	3.4	359.75	9	356.28	357.50	-5.6	20,283	-0.03%
2023/12/06	19.2	370.40	16.1	365.96	361.50	3.1	20,444	0.02%
2023/12/05	4.4	367.40	3	367.83	363.50	1.4	20,557	0.01%
2023/12/04	16.3	387.77	13	381.08	380.00	3.2	20,635	0.02%
2023/12/01	16.1	387.32	16	387.31	391.00	0.1	20,733	0.00%
2023/11/30	20.1	381.14	21.1	382.17	385.50	-1	20,695	0.00%
2023/11/29	24	372.87	30.7	375.19	380.00	-6.7	20,458	-0.03%
2023/11/28	20	352.90	28.9	353.31	361.00	-8.9	20,092	-0.04%
2023/11/27	8.4	336.85	5	334.82	331.00	3.4	19,840	0.02%
2023/11/24	3	340.33	3.2	341.13	344.00	-0.2	20,119	0.00%
2023/11/23	3.5	334.31	7.1	333.42	336.00	-3.5	20,142	-0.02%
2023/11/22	7	348.64	8.1	347.55	346.00	-1.1	20,082	-0.01%
2023/11/21	6.6	344.87	5	345.39	342.50	1.6	20,170	0.01%
2023/11/20	17.5	354.05	15	349.63	345.00	2.5	20,428	0.01%
2023/11/17	19	337.33	26.9	338.26	351.00	-7.9	20,281	-0.04%
2023/11/16	3.9	319.08	4	319.13	319.50	-0.1	20,030	0.00%
2023/11/15	5.3	328.66	3	328.97	320.50	2.3	20,265	0.01%
2023/11/14	12.2	333.30	3	333.00	331.00	9.2	20,648	0.04%
2023/11/13	6	333.25	13.5	332.37	334.00	-7.4	21,080	-0.04%
2023/11/10	6.3	328.38	6	325.92	323.50	0.3	21,400	0.00%
2023/11/09	2	329.00	1.1	331.45	333.50	1	21,561	0.00%
2023/11/08	7.1	330.56	15.2	331.86	335.50	-8.2	21,750	-0.04%
2023/11/07	4.4	327.97	4	328.13	328.50	0.4	21,883	0.00%
2023/11/06	12	330.08	12.3	330.37	332.00	-0.3	21,808	0.00%
2023/11/03	15.3	323.64	11.2	324.61	322.00	4.1	21,652	0.02%
2023/11/02	16.2	316.07	18.2	318.12	324.00	-2.1	21,438	-0.01%
2023/11/01	16.2	304.73	17	302.77	302.50	-0.8	21,213	0.00%
2023/10/31	11.1	319.21	5	326.30	302.00	6.1	21,011	0.03%
2023/10/30	12.1	319.70	16.1	319.70	326.00	-4	20,706	-0.02%
2023/10/27	21.1	314.16	26	312.08	308.50	-4.9	20,545	-0.02%
2023/10/26	10.2	319.54	10	318.85	318.00	0.2	20,428	0.00%
2023/10/25	10	329.91	6.1	328.61	325.00	3.9	20,272	0.02%
2023/10/24	7.1	337.76	6.2	338.87	339.50	0.9	20,005	0.00%
2023/10/23	11.2	334.74	15	335.17	338.50	-3.8	19,784	-0.02%
2023/10/20	10.1	335.25	10	335.40	334.50	0.1	19,531	0.00%
2023/10/19	11.2	343.94	11	344.13	343.00	0.2	19,944	0.00%
2023/10/18	13.5	352.76	6.1	351.19	351.00	7.4	20,269	0.04%
2023/10/17	14	357.72	11.6	358.39	352.50	2.4	20,249	0.01%
2023/10/16	11.2	343.08	16.4	345.75	350.00	-5.2	20,262	-0.03%
2023/10/13	12.5	337.78	11	336.95	343.00	1.5	20,547	0.01%
2023/10/12	8	341.49	17.3	339.21	345.00	-9.2	20,918	-0.04%
2023/10/11	39.3	336.89	37.6	334.09	331.00	1.7	21,100	0.01%
2023/10/06	16.1	320.67	9	319.67	323.00	7.1	21,221	0.03%
2023/10/05	17.2	314.82	22.9	316.71	321.00	-5.7	21,269	-0.03%
2023/10/04	4.1	301.88	3	299.67	303.00	1.1	21,347	0.01%
2023/10/03	5.3	306.32	4	310.25	304.00	1.3	21,588	0.01%
2023/10/02	8.3	314.41	7	313.00	312.50	1.3	21,981	0.01%
2023/09/28	7.1	309.21	8	308.13	306.00	-0.9	22,153	0.00%
2023/09/27	13.1	301.84	12	301.29	306.00	1.1	22,691	0.00%
2023/09/26	4	306.38	4	309.13	303.00	0	22,997	0.00%
2023/09/25	26.1	311.96	27	310.70	309.50	-0.9	23,198	0.00%
2023/09/22	14.1	301.08	13	300.96	304.50	1.1	23,162	0.00%
2023/09/21	15	303.07	10	302.74	298.00	5	23,315	0.02%
2023/09/20	13	319.62	13.7	316.74	315.50	-0.7	23,080	0.00%
2023/09/19	10.5	334.61	12	329.37	322.50	-1.5	23,122	-0.01%
2023/09/18	16.1	342.72	19	340.68	344.50	-2.9	23,117	-0.01%
2023/09/15	23.4	351.89	17.6	343.67	338.00	5.9	23,086	0.03%
2023/09/14	9	354.61	10	356.80	356.50	-1	22,723	0.00%
2023/09/13	14.2	336.59	9.4	338.50	348.00	4.8	22,482	0.02%
2023/09/12	11.7	339.03	9.2	338.81	325.50	2.5	22,316	0.01%
2023/09/11	2.1	358.17	3.8	352.34	346.50	-1.7	22,193	-0.01%
2023/09/08	7.5	359.34	8.3	360.67	360.00	-0.8	21,987	0.00%
2023/09/07	11.3	364.94	13	365.27	369.50	-1.7	21,976	-0.01%
2023/09/06	21.2	363.31	28	363.46	367.00	-6.8	21,685	-0.03%
2023/09/05	9.2	351.81	19.3	350.86	357.00	-10.1	21,301	-0.05%
2023/09/04	20	343.52	20.1	343.13	345.00	0	21,044	0.00%
2023/09/01	24.1	347.90	22	344.23	335.00	2	20,849	0.01%
2023/08/31	18	346.50	11	345.59	345.00	7	20,501	0.03%
2023/08/30	32.2	349.82	38	346.45	342.00	-5.8	20,321	-0.03%
2023/08/29	14.4	334.44	10	335.85	335.50	4.4	19,928	0.02%
2023/08/28	9	332.89	9.1	333.62	335.00	0	19,742	0.00%
2023/08/25	24.1	337.83	28	336.57	334.00	-3.9	19,539	-0.02%
2023/08/24	16.2	342.65	15	341.79	333.00	1.2	19,248	0.01%
2023/08/23	17.2	335.54	19.1	335.48	340.50	-1.9	19,019	-0.01%
2023/08/22	15	343.51	15	343.47	341.00	0	18,776	0.00%
2023/08/21	19.2	341.28	21	338.14	335.50	-1.9	18,741	-0.01%
2023/08/18	33	338.45	30.8	348.25	328.00	2.2	18,462	0.01%
2023/08/17	30.1	352.04	19	357.79	357.00	11.1	17,899	0.06%
2023/08/16	19	336.95	18.1	337.78	341.00	0.9	17,419	0.01%
2023/08/15	6.1	323.38	23.3	328.19	334.00	-17.3	17,012	-0.10%
2023/08/14	15	301.77	6.1	303.10	304.00	8.9	16,725	0.05%
2023/08/11	11	299.18	5	297.60	293.50	6	16,465	0.04%
2023/08/10	2.1	280.92	1	281.01	280.00	1.1	16,235	0.01%
2023/08/09	0.1	303.50	3.1	300.24	301.00	-3	16,253	-0.02%
2023/08/08	4.3	294.79	0	0.00	295.50	4.3	16,287	0.03%
2023/08/07	3.2	307.16	2.1	298.00	307.50	1.1	16,315	0.01%
2023/08/04	2.1	271.09	3.1	279.61	281.50	-1	16,299	-0.01%
2023/08/02	6.3	297.02	3	281.01	281.00	3.2	16,296	0.02%
2023/08/01	0.1	324.95	3	312.01	312.00	-2.9	16,305	-0.02%
2023/07/31	14.5	320.59	12	323.13	326.00	2.5	16,364	0.02%
2023/07/28	1.1	322.08	5	318.00	319.50	-3.9	16,321	-0.02%
2023/07/27	0.6	315.42	3	310.04	331.00	-2.4	16,358	-0.01%
2023/07/26	11.1	343.60	3	340.00	340.00	8.1	16,321	0.05%
2023/07/25	2	385.48	7.2	381.95	377.50	-5.2	16,440	-0.03%
2023/07/24	37	387.86	63	380.10	377.50	-26	16,601	-0.16%
2023/07/21	54.1	357.62	47.1	360.00	379.50	7	16,376	0.04%
2023/07/20	3.1	330.54	26.3	331.41	345.00	-23.3	15,962	-0.15%
2023/07/19	38	330.29	43.1	331.81	329.00	-5	15,782	-0.03%
2023/07/18	34	321.28	25	320.34	314.00	9	15,305	0.06%
2023/07/17	41.1	319.80	16	311.75	319.00	25	14,809	0.17%
2023/07/14	3	280.18	6	290.09	295.00	-3	14,264	-0.02%
2023/07/13	16	271.50	8.3	273.90	268.50	7.7	13,808	0.06%
2023/07/12	2	261.25	25.2	260.20	260.50	-23.2	13,253	-0.17%
2023/07/11	14.1	261.26	20	263.75	262.00	-5.9	13,097	-0.05%
2023/07/10	43	252.07	17	251.53	253.50	26	12,812	0.20%
2023/07/07	12	240.83	35	247.96	244.50	-23	12,591	-0.18%
2023/07/06	14	258.79	19	258.66	253.50	-5	12,163	-0.04%
2023/07/05	37	255.11	46.1	257.14	255.50	-9.1	11,910	-0.08%
2023/07/04	16	239.53	22.3	244.98	250.50	-6.3	11,417	-0.06%
2023/07/03	7.1	222.01	30.1	225.07	228.00	-23.1	11,054	-0.21%
2023/06/30	7	210.86	6.6	211.67	211.00	0.4	10,835	0.00%
2023/06/29	40	212.24	21.1	210.43	210.00	19	10,851	0.17%
2023/06/28	4	202.38	3.1	202.76	201.00	0.9	10,717	0.01%
2023/06/27	8	202.81	2.2	204.29	198.00	5.8	11,051	0.05%
2023/06/26	17	202.94	16.1	201.72	202.00	0.9	11,102	0.01%
2023/06/21	4	195.13	15	196.97	199.00	-11	11,496	-0.10%
2023/06/20	1.1	197.41	6	197.66	196.00	-4.9	11,548	-0.04%
2023/06/19	5	195.10	7.2	197.74	196.50	-2.2	11,706	-0.02%
2023/06/16	5.1	192.95	7.1	194.62	193.00	-2	11,603	-0.02%
2023/06/15	16.1	189.94	24.4	190.19	190.00	-8.3	11,553	-0.07%
2023/06/14	4	187.50	11.1	186.66	186.00	-7.1	11,600	-0.06%
2023/06/13	7	186.29	30	185.43	187.50	-23	11,641	-0.20%
2023/06/12	10.1	175.15	4	175.00	174.50	6.1	11,506	0.05%
2023/06/09	3	170.50	6.1	172.58	173.50	-3.1	11,537	-0.03%
2023/06/08	4	168.25	4.1	168.25	168.50	0	11,624	0.00%
2023/06/07	2	170.50	6	171.92	172.00	-4	11,779	-0.03%
2023/06/06	1	171.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	2	173.00	1	173.00	173.00	1	12,355	0.01%
2023/06/02	15.1	173.13	4	173.50	172.00	11.1	12,416	0.09%
2023/06/01	5	171.40	6	171.50	173.00	-1	12,476	-0.01%
2023/05/31	4.2	172.52	4.4	171.43	171.50	-0.3	12,750	0.00%
2023/05/30	1.2	172.41	3	171.00	172.50	-1.8	12,802	-0.01%
2023/05/29	12	174.04	15.1	174.37	173.50	-3.1	12,820	-0.02%
2023/05/26	5.6	171.69	1	173.00	168.50	4.6	12,907	0.04%
2023/05/25	11.2	174.21	8	172.88	170.50	3.1	13,281	0.02%
2023/05/24	2.1	167.24	2	168.00	167.00	0.1	13,602	0.00%
2023/05/23	4	170.75	2	172.75	171.00	2	13,714	0.01%
2023/05/22	3	169.67	2	168.26	168.50	1	13,833	0.01%
2023/05/19	3	171.50	7	170.86	172.00	-4	13,863	-0.03%
2023/05/18	3	168.00	2	167.50	167.50	1	13,979	0.01%
2023/05/17	1	165.00	3	165.50	166.50	-2	14,073	-0.01%
2023/05/16	4.1	164.61	2	164.00	162.00	2.1	14,134	0.01%
2023/05/15	2	165.50	7	163.36	164.50	-5	14,162	-0.04%
2023/05/12	1	164.00	1	167.02	167.00	0	14,331	0.00%
2023/05/11	7	168.35	4	166.00	164.50	3	14,585	0.02%
2023/05/10	6	168.67	3.1	169.17	169.50	3	15,086	0.02%
2023/05/09	7	168.57	7	167.14	168.00	0	15,223	0.00%
2023/05/08	3	171.00	3.2	171.26	168.50	-0.2	15,458	0.00%
2023/05/05	4	169.75	5	170.30	170.00	-1	16,178	-0.01%
2023/05/04	8.2	167.58	9	166.78	169.00	-0.8	16,439	0.00%
2023/05/03	11	166.55	10	166.60	166.00	1	16,616	0.01%
2023/05/02	7	168.36	7	169.86	170.00	0	16,586	0.00%
2023/04/28	6	163.92	6	163.67	164.00	0	16,619	0.00%
2023/04/27	3	161.33	3	161.84	160.00	0	16,470	0.00%
2023/04/26	20.1	159.20	6	158.25	158.50	14.1	16,309	0.09%
2023/04/25	8	171.94	4.3	171.48	171.00	3.8	15,999	0.02%
2023/04/24	13	180.04	2.1	177.29	177.00	10.9	15,830	0.07%
2023/04/21	7	187.93	5	184.20	184.50	2	15,754	0.01%
2023/04/20	3	189.33	2	188.25	191.00	1	15,770	0.01%
2023/04/19	2.1	190.22	0	0.00	188.50	2.1	15,884	0.01%
2023/04/18	4.1	193.26	3	192.33	191.50	1.1	15,912	0.01%
2023/04/17	11.1	193.00	2	194.75	194.50	9.1	15,967	0.06%
2023/04/14	4	193.50	12	194.42	194.50	-8	16,057	-0.05%
2023/04/13	4.4	192.81	1	193.00	192.00	3.4	16,143	0.02%
2023/04/12	17	195.82	3	196.17	196.50	14	16,172	0.09%
2023/04/11	6.1	197.91	3	197.00	197.50	3.1	16,198	0.02%
2023/04/10	2	200.50	3.1	200.68	199.50	-1	16,385	-0.01%
2023/04/07	15	201.77	8.3	200.67	200.00	6.8	16,361	0.04%
2023/04/06	6.1	197.43	5	197.60	201.00	1.1	16,255	0.01%
2023/03/31	5.1	193.00	21	194.33	196.50	-16	16,126	-0.10%
2023/03/30	7.1	191.01	14	192.11	193.00	-6.9	16,015	-0.04%
2023/03/29	25.3	192.60	16	194.22	189.00	9.2	15,899	0.06%
2023/03/28	23.2	198.93	11	199.27	195.50	12.2	15,737	0.08%
2023/03/27	22.3	213.15	14.4	212.11	209.00	7.9	15,297	0.05%
2023/03/24	38.2	213.99	48.1	214.19	215.50	-9.9	15,057	-0.07%
2023/03/23	15.1	200.35	6	201.25	198.50	9.1	14,498	0.06%
2023/03/22	9	199.16	32.1	198.87	200.50	-23.1	14,533	-0.16%
2023/03/21	12	193.62	6	193.00	192.00	6	14,315	0.04%
2023/03/20	5.1	195.46	0.1	195.50	191.00	5.1	14,384	0.04%
2023/03/17	6	193.25	18.1	193.80	194.50	-12.1	14,410	-0.08%
2023/03/16	10	188.65	7	189.71	188.00	3	14,186	0.02%
2023/03/15	9	192.94	17	192.88	190.50	-8	14,175	-0.06%
2023/03/14	6.1	186.58	7	186.00	187.50	-0.9	14,093	-0.01%
2023/03/13	8	185.75	11.3	185.02	186.50	-3.3	14,174	-0.02%
2023/03/10	30.3	188.64	12	188.71	187.00	18.3	14,176	0.13%
2023/03/09	17.1	197.17	24.5	198.09	194.00	-7.4	14,405	-0.05%
2023/03/08	4.1	186.70	7	187.50	191.00	-2.9	13,983	-0.02%
2023/03/07	7.2	188.49	3	187.33	187.50	4.2	13,967	0.03%
2023/03/06	4.2	191.23	4	190.75	189.50	0.2	13,998	0.00%
2023/03/03	17.2	190.77	36	191.26	188.50	-18.8	14,115	-0.13%
2023/03/02	11	186.86	2	186.25	186.00	9	14,220	0.06%
2023/03/01	7	185.21	2	186.00	186.00	5	14,266	0.04%
2023/02/24	23.1	188.82	15.1	187.77	185.50	8	14,319	0.06%
2023/02/23	16.2	186.53	26	188.54	188.50	-9.8	14,153	-0.07%
2023/02/22	51.3	186.77	24	183.77	181.00	27.3	14,009	0.19%
2023/02/21	12	195.79	18.1	197.24	200.50	-6.1	13,748	-0.04%
2023/02/20	9.1	198.31	2.2	198.86	195.00	6.9	13,831	0.05%
2023/02/17	14	196.61	4.1	197.00	196.50	9.9	14,067	0.07%
2023/02/16	4	196.51	13.1	198.10	200.50	-9.1	14,445	-0.06%
2023/02/15	16	192.72	23	191.83	193.00	-7	14,704	-0.05%
2023/02/14	3	194.17	0	0.00	192.00	3	14,749	0.02%
2023/02/13	27	193.43	27.1	191.87	193.50	-0.1	15,074	0.00%
2023/02/10	5.2	197.11	7.1	194.49	193.50	-1.9	15,370	-0.01%
2023/02/09	37	202.01	30.9	199.07	198.50	6.1	15,653	0.04%
2023/02/08	14.2	199.41	13.7	200.06	199.00	0.5	15,573	0.00%
2023/02/07	17	188.71	18	190.61	191.50	-1	15,221	-0.01%
2023/02/06	15	193.70	14	192.71	190.00	1	15,323	0.01%
2023/02/03	46.3	194.19	42	190.31	194.50	4.3	15,369	0.03%
2023/02/02	17.2	182.66	23	181.46	184.00	-5.9	14,907	-0.04%
2023/02/01	10	175.65	24	175.19	175.50	-14	15,396	-0.09%
2023/01/31	9	169.17	7	168.14	169.50	2	15,627	0.01%
2023/01/30	9	165.89	18.7	167.59	168.50	-9.7	16,331	-0.06%
2023/01/17	1	159.00	3	159.50	160.00	-2	17,101	-0.01%
2023/01/16	0	0.00	1.4	159.35	159.50	-1.4	17,567	-0.01%
2023/01/13	3.3	159.83	3.2	159.77	157.50	0.1	17,880	0.00%
2023/01/12	11.2	160.32	9	160.00	160.00	2.2	18,323	0.01%
2023/01/11	11	158.95	21	159.02	161.00	-10	18,752	-0.05%
2023/01/10	8.3	158.96	9	159.67	160.00	-0.7	19,182	0.00%
2023/01/09	13	156.96	9	157.50	158.50	4	19,639	0.02%
2023/01/06	4.2	150.00	7	148.64	151.00	-2.8	19,950	-0.01%
2023/01/05	13	151.38	13	148.69	147.00	0	20,375	0.00%
2023/01/04	11	147.59	13	147.92	149.00	-2	20,876	-0.01%
2023/01/03	5	144.50	7	144.36	147.00	-2	21,203	-0.01%
2022/12/30	10	145.35	9	145.72	142.50	1	21,448	0.00%
2022/12/29	6	144.67	2	145.00	145.50	4	21,795	0.02%
2022/12/28	10	148.10	9	145.94	145.00	1	22,145	0.00%
2022/12/27	4	152.63	7	154.86	156.50	-3	22,266	-0.01%
2022/12/26	7	155.57	4	152.00	152.00	3	22,770	0.01%
2022/12/23	4	157.00	6	157.33	159.00	-2	23,323	-0.01%
2022/12/22	8	160.44	7.2	159.35	158.00	0.8	23,747	0.00%
2022/12/21	6	159.17	1	160.00	157.50	5	24,226	0.02%
2022/12/20	22	163.70	9	164.27	156.00	13	24,661	0.05%
2022/12/19	7	164.14	7	163.29	165.00	0	25,021	0.00%
2022/12/16	7	165.43	8	165.25	165.00	-1	25,528	0.00%
2022/12/15	16	171.81	18	172.08	171.50	-2	25,759	-0.01%
2022/12/14	19	167.76	18	168.19	173.00	1	25,800	0.00%
2022/12/13	18	165.11	15	166.07	164.00	3	25,794	0.01%
2022/12/12	9	163.89	9	163.67	164.00	0	25,943	0.00%
2022/12/09	12	169.67	12	170.29	168.50	0	26,462	0.00%
2022/12/08	14	169.50	20	169.85	167.00	-6	26,667	-0.02%
2022/12/07	12	169.83	11	172.77	170.00	1	26,854	0.00%
2022/12/06	5	175.50	6	176.08	175.50	-1	26,928	0.00%
2022/12/05	14.1	179.47	14	178.82	178.00	0.1	27,113	0.00%
2022/12/02	15.1	177.37	13	177.35	176.50	2.1	27,347	0.01%
2022/12/01	15	176.57	37	177.50	175.50	-22	27,536	-0.08%
2022/11/30	12.1	169.00	2	167.25	168.50	10.1	27,497	0.04%
2022/11/29	3	166.67	2	166.00	165.50	1	27,732	0.00%
2022/11/28	6	167.42	2	168.00	168.50	4	28,144	0.01%
2022/11/25	23	170.43	34	168.29	167.50	-11	28,344	-0.04%
2022/11/24	30	170.97	22.3	171.74	172.00	7.7	28,350	0.03%
2022/11/23	9	167.11	9	166.50	163.50	0	28,343	0.00%
2022/11/22	7	162.93	6	162.92	166.50	1	28,707	0.00%
2022/11/21	3	166.50	1	164.00	164.00	2	29,182	0.01%
2022/11/18	22	170.80	17	168.91	166.00	5	29,702	0.02%
2022/11/17	6	167.75	9	168.72	170.50	-3	29,817	-0.01%
2022/11/16	12	166.04	16	166.06	167.00	-4	30,017	-0.01%
2022/11/15	15	164.90	15	166.40	167.00	0	30,214	0.00%
2022/11/14	33	161.42	25	163.28	163.50	8	30,634	0.03%
2022/11/11	47	160.77	66.2	158.57	156.50	-19.2	31,097	-0.06%
2022/11/10	18	150.11	13	149.31	150.50	5	30,971	0.02%
2022/11/09	16	151.31	14.2	151.63	150.50	1.8	31,293	0.01%
2022/11/08	43	151.84	37	150.51	147.00	6	31,812	0.02%
2022/11/07	8	145.82	16.5	149.30	149.00	-8.5	32,171	-0.03%
2022/11/04	1.3	142.08	0	0.00	142.50	1.3	31,967	0.00%
2022/11/03	5.5	144.82	4	144.75	144.00	1.5	31,985	0.00%
2022/11/02	5	145.10	6	146.17	145.50	-1	32,066	0.00%
2022/11/01	17	145.00	19	145.82	146.50	-2	32,164	-0.01%
2022/10/31	12.1	142.72	7	142.57	142.00	5.1	32,256	0.02%
2022/10/28	18	143.67	46.1	143.14	139.50	-28.1	32,356	-0.09%
2022/10/27	20	136.38	8.3	137.18	138.00	11.7	31,865	0.04%
2022/10/26	33	135.35	28.3	135.17	133.50	4.7	31,835	0.01%
2022/10/25	41	134.66	47.4	134.59	139.50	-6.4	31,506	-0.02%
2022/10/24	3.1	134.32	13.3	133.90	134.50	-10.2	31,060	-0.03%
2022/10/21	17	124.74	15	125.13	122.50	2	31,495	0.01%
2022/10/20	13	123.19	19	124.29	127.00	-6	32,320	-0.02%
2022/10/19	22	129.39	17	128.29	125.00	5	32,200	0.02%
2022/10/18	17	130.85	12	130.58	130.50	5	32,249	0.02%
2022/10/17	7	127.50	10	128.25	131.50	-3	32,783	-0.01%
2022/10/14	6	125.00	8.8	126.45	130.00	-2.8	33,031	-0.01%
2022/10/13	5	122.70	14	122.43	118.50	-9	33,153	-0.03%
2022/10/12	24	122.92	20	124.43	122.00	4	33,056	0.01%
2022/10/11	14	127.46	11	127.09	127.00	3	33,018	0.01%
2022/10/07	36	137.01	33	138.97	136.50	3	32,849	0.01%
2022/10/06	12	136.79	23	137.85	140.00	-11	32,872	-0.03%
2022/10/05	28	138.75	16	137.03	133.50	12	32,704	0.04%
2022/10/04	30	138.52	14.2	138.16	137.50	15.8	32,381	0.05%
2022/10/03	24.2	136.56	47	136.77	135.50	-22.8	32,180	-0.07%
2022/09/30	22	130.82	18	125.89	134.00	4	32,572	0.01%
2022/09/29	16	130.16	15	129.63	127.00	1	32,663	0.00%
2022/09/28	20	130.65	34.1	130.98	127.50	-14.1	32,739	-0.04%
2022/09/27	41	134.73	16	134.31	134.50	25	32,704	0.08%
2022/09/26	19	139.63	18	141.89	136.00	1	32,637	0.00%
2022/09/23	17	150.15	13	146.73	145.50	4	32,650	0.01%
2022/09/22	9	151.11	9	150.67	156.00	0	32,479	0.00%
2022/09/21	4	152.00	3	152.83	152.50	1	32,515	0.00%
2022/09/20	10	152.85	11	151.91	152.00	-1	32,776	0.00%
2022/09/19	5	153.80	29	153.88	152.50	-24	32,932	-0.07%
2022/09/16	29	157.86	6.3	155.33	153.50	22.8	33,125	0.07%
2022/09/15	24	164.83	11	162.32	161.00	13	33,151	0.04%
2022/09/14	10	169.60	9.3	169.50	169.50	0.8	33,183	0.00%
2022/09/13	7	177.21	5	175.20	176.00	2	33,222	0.01%
2022/09/12	14	176.54	7	177.14	173.00	7	33,278	0.02%
2022/09/08	41.1	174.41	53	175.35	175.50	-11.9	33,482	-0.04%
2022/09/07	10	174.05	15	174.77	176.00	-5	33,488	-0.01%
2022/09/06	8	177.24	18	176.00	175.50	-10	33,699	-0.03%
2022/09/05	7	184.28	3	181.50	179.50	4	33,603	0.01%
2022/09/02	20	187.42	14	188.25	188.00	6	33,488	0.02%
2022/09/01	9	183.89	8.1	182.53	181.00	0.9	33,293	0.00%
2022/08/31	15.1	188.40	10.9	188.00	187.00	4.2	33,223	0.01%
2022/08/30	27	190.52	16	190.09	188.50	11	33,343	0.03%
2022/08/29	12	184.96	11	186.91	190.00	1	33,178	0.00%
2022/08/26	39	198.46	32	198.51	191.00	7	33,079	0.02%
2022/08/25	22.9	195.21	23.2	194.81	195.00	-0.3	32,887	0.00%
2022/08/24	30.5	190.38	19	187.61	186.00	11.5	32,679	0.04%
2022/08/23	13	185.38	16	186.25	190.50	-3	32,474	-0.01%
2022/08/22	14	191.96	35.1	190.56	186.00	-21.1	32,316	-0.07%
2022/08/19	41	193.96	25	194.70	189.50	16	32,358	0.05%
2022/08/18	48.3	180.76	83.3	182.86	189.00	-35	31,931	-0.11%
2022/08/17	21	176.69	20	176.25	175.50	1	31,262	0.00%
2022/08/16	17	177.38	13	177.04	175.50	4	31,269	0.01%
2022/08/15	48	176.05	26.1	176.90	178.00	21.9	31,286	0.07%
2022/08/12	15	164.43	29	166.60	170.50	-14	30,694	-0.05%
2022/08/11	6	155.58	14	155.25	155.00	-8	30,349	-0.03%
2022/08/10	12.2	149.97	16	149.69	149.00	-3.8	30,681	-0.01%
2022/08/09	17	153.26	15	154.27	154.50	2	30,843	0.01%
2022/08/08	47	155.45	39	157.00	154.50	8	31,057	0.03%
2022/08/05	17	155.18	26	156.65	159.50	-9	31,147	-0.03%
2022/08/04	20	147.53	23	147.74	149.00	-3	31,240	-0.01%
2022/08/03	10	150.60	14	150.61	148.50	-4	31,290	-0.01%
2022/08/02	33	149.03	31	149.53	151.50	2	31,482	0.01%
2022/08/01	23	154.13	12	154.25	153.00	11	31,442	0.03%
2022/07/29	15	158.33	11	159.14	156.00	4	31,376	0.01%
2022/07/28	39.1	159.69	39	159.05	155.50	0.1	31,475	0.00%
2022/07/27	34	167.31	18	165.94	163.00	16	30,798	0.05%
2022/07/26	16	179.59	15	179.37	177.50	1	29,889	0.00%
2022/07/25	19	178.61	15	180.27	181.50	4	29,826	0.01%
2022/07/22	62	184.11	43	184.27	180.50	19	29,766	0.06%
2022/07/21	25	170.06	32	171.33	179.00	-7	29,265	-0.02%
2022/07/20	28	161.27	43	161.93	163.00	-15	28,744	-0.05%
2022/07/19	16	157.22	15	157.90	154.00	1	28,522	0.00%
2022/07/18	30	158.10	25	161.30	158.00	5	28,377	0.02%
2022/07/15	8	152.44	15	153.17	152.50	-7	28,062	-0.02%
2022/07/14	9	147.72	12	149.00	150.00	-3	28,107	-0.01%
2022/07/13	8	154.25	3	153.17	146.50	5	27,985	0.02%
2022/07/12	6	154.17	2	151.25	150.00	4	28,075	0.01%
2022/07/11	7	163.57	4	166.00	162.00	3	28,455	0.01%
2022/07/08	19	169.34	11	170.23	165.00	8	28,630	0.03%
2022/07/07	27	167.87	49	167.90	174.00	-22	28,007	-0.08%
2022/07/06	22	170.80	5	163.90	160.50	17	27,834	0.06%
2022/07/05	7	171.79	28	171.91	174.00	-21	27,750	-0.08%
2022/07/04	5	171.50	7	172.14	172.50	-2	27,851	-0.01%
2022/07/01	15	179.46	3.2	184.17	172.00	11.9	27,944	0.04%
2022/06/30	10	186.75	8	189.63	191.00	2	27,826	0.01%
2022/06/29	35.2	192.52	34	193.81	194.50	1.2	27,816	0.00%
2022/06/28	9.3	187.79	8	190.13	190.00	1.3	27,790	0.00%
2022/06/27	52	199.64	41	197.98	198.00	11	28,067	0.04%
2022/06/24	16	189.41	17	188.26	187.50	-1	28,540	0.00%
2022/06/23	62.1	188.39	61	189.44	190.00	1.1	28,676	0.00%
2022/06/22	15.1	193.13	9	193.11	186.50	6.1	28,328	0.02%
2022/06/21	10	203.90	11	205.09	207.00	-1	28,133	0.00%
2022/06/20	11	204.41	11	204.77	201.50	0	28,206	0.00%
2022/06/17	59	211.37	58	208.75	209.00	1	28,277	0.00%
2022/06/16	38	229.52	35	222.21	214.50	3	28,039	0.01%
2022/06/15	7	229.43	15.4	232.68	228.50	-8.4	28,074	-0.03%
2022/06/14	7	223.30	7.1	224.81	225.50	-0.1	28,220	0.00%
2022/06/13	4	221.75	6	221.42	226.00	-2	28,523	-0.01%
2022/06/10	13	218.54	14	222.25	225.50	-1	29,039	0.00%
2022/06/09	44	223.43	51	222.58	224.00	-7	29,291	-0.02%
2022/06/08	24	227.92	23	227.98	222.50	1	29,488	0.00%
2022/06/07	9.3	227.63	8	227.63	228.50	1.3	30,017	0.00%
2022/06/06	12	226.83	25	228.00	231.50	-13	30,785	-0.04%
2022/06/02	24.5	230.23	13	228.62	226.00	11.5	31,348	0.04%
2022/06/01	11	240.09	17	241.62	238.00	-6	31,717	-0.02%
2022/05/31	28.1	237.62	24	236.23	240.50	4.1	31,931	0.01%
2022/05/30	50	239.81	48	240.49	242.00	2	32,963	0.01%
2022/05/27	40	241.01	37	236.53	231.00	3	33,710	0.01%
2022/05/26	16	248.88	12	242.50	238.50	4	34,303	0.01%
2022/05/25	45	255.89	48	252.74	255.00	-3	34,805	-0.01%
2022/05/24	23	254.74	19	253.21	250.00	4	35,532	0.01%
2022/05/23	28	266.98	24.1	267.78	257.50	3.9	36,322	0.01%
2022/05/20	8	270.13	5	270.10	269.50	3	36,532	0.01%
2022/05/19	30	261.00	31	262.60	269.50	-1	36,484	0.00%
2022/05/18	36.4	265.27	30	266.72	268.00	6.4	36,532	0.02%
2022/05/17	27	251.30	28	252.50	255.00	-1	36,520	0.00%
2022/05/16	24	266.13	14.1	265.57	252.50	9.9	37,163	0.03%
2022/05/13	53	262.36	64.4	260.21	257.00	-11.4	37,394	-0.03%
2022/05/12	45	258.37	49	256.18	254.50	-4	37,471	-0.01%
2022/05/11	17.1	252.38	14	252.57	257.50	3.1	37,788	0.01%
2022/05/10	11	244.36	12	244.79	255.00	-1	37,985	0.00%
2022/05/09	19.2	256.40	12.3	251.31	246.50	6.9	38,497	0.02%
2022/05/06	27	275.28	24	276.04	272.00	3	38,829	0.01%
2022/05/05	39	277.41	56.6	279.25	286.00	-17.6	38,763	-0.05%
2022/05/04	19	266.24	17	263.65	262.50	2	38,558	0.01%
2022/05/03	15	262.50	17	264.85	264.50	-2	38,787	-0.01%
2022/04/29	70	263.78	60	264.48	260.50	10	38,955	0.03%
2022/04/28	51	257.70	50	255.01	260.00	1	38,880	0.00%
2022/04/27	51.1	245.59	56	243.30	252.50	-4.9	38,898	-0.01%
2022/04/26	30	249.68	29	245.60	242.50	1	38,817	0.00%
2022/04/25	48	250.73	48	250.78	248.50	0	39,070	0.00%
2022/04/22	23	266.24	21	262.79	267.50	2	39,245	0.01%
2022/04/21	19	275.34	18	277.92	275.00	1	39,660	0.00%
2022/04/20	42	273.64	47	271.28	276.50	-5	39,824	-0.01%
2022/04/19	56.1	273.40	48	271.54	268.50	8.1	39,943	0.02%
2022/04/18	20.9	264.12	20	265.13	272.50	0.9	40,018	0.00%
2022/04/15	38.1	263.27	46.1	266.40	265.50	-8	40,260	-0.02%
2022/04/14	19	284.63	17	282.56	281.50	2	40,341	0.00%
2022/04/13	46.1	287.08	42	286.36	289.50	4.1	40,256	0.01%
2022/04/12	34	281.44	36	283.04	281.50	-2	40,177	0.00%
2022/04/11	16.1	289.05	12	290.21	281.00	4.1	39,911	0.01%
2022/04/08	38	297.61	37	299.62	301.50	1	39,727	0.00%
2022/04/07	34.2	311.89	32.1	310.68	296.00	2.1	39,457	0.01%
2022/04/06	26.1	310.52	21	313.33	317.00	5.1	39,182	0.01%
2022/04/01	17.1	303.06	18	303.22	312.00	-0.9	39,128	0.00%
2022/03/31	22.2	312.49	34.2	308.79	305.50	-12	39,374	-0.03%
2022/03/30	19.2	323.93	18	321.49	312.50	1.2	39,541	0.00%
2022/03/29	38	316.61	43.3	318.61	322.50	-5.3	39,675	-0.01%
2022/03/28	20.1	298.18	20.2	298.97	311.00	-0.1	40,065	0.00%
2022/03/25	15	295.00	20.1	294.16	296.00	-5.1	40,418	-0.01%
2022/03/24	16	286.03	16.1	287.36	287.50	-0.1	40,965	0.00%
2022/03/23	37.2	294.74	41.2	289.91	284.00	-4	42,365	-0.01%
2022/03/22	27.1	285.56	19	287.08	282.00	8.1	42,972	0.02%
2022/03/21	9	277.28	18	280.42	274.50	-9	43,100	-0.02%
2022/03/18	16	273.88	16.2	272.53	273.00	-0.2	43,130	0.00%
2022/03/17	47.1	271.28	43.1	272.31	275.00	4	42,942	0.01%
2022/03/16	17.2	261.50	17.2	260.06	255.00	0	42,428	0.00%
2022/03/15	41.3	273.64	24.1	273.28	260.50	17.3	42,269	0.04%
2022/03/14	35	290.47	35	291.19	286.00	0	42,126	0.00%
2022/03/11	13.1	281.69	25.1	281.12	287.00	-12	41,766	-0.03%
2022/03/10	54.3	285.47	49.3	287.66	281.00	5	41,630	0.01%
2022/03/09	51	282.58	34.1	289.58	275.00	16.9	41,146	0.04%
2022/03/08	50.5	288.26	45	290.61	273.50	5.5	40,380	0.01%
2022/03/07	18.5	282.88	17	283.73	287.50	1.5	39,594	0.00%
2022/03/04	31.7	298.32	40.5	296.86	288.00	-8.8	39,069	-0.02%
2022/03/03	72.2	316.67	68	317.03	312.00	4.1	38,732	0.01%
2022/03/02	54.5	299.22	49	303.37	307.00	5.5	37,914	0.01%
2022/03/01	38.4	284.31	30	285.97	299.50	8.4	37,091	0.02%
2022/02/25	29	264.03	42.1	266.51	272.50	-13.1	36,252	-0.04%
2022/02/24	51.1	245.90	54	247.94	248.00	-2.9	35,583	-0.01%
2022/02/23	47	245.77	51.3	246.02	245.00	-4.3	34,753	-0.01%
2022/02/22	27	239.26	35	237.99	233.50	-8	33,923	-0.02%
2022/02/21	19.2	235.14	14	235.39	239.00	5.2	33,503	0.02%
2022/02/18	18	234.31	52	235.31	238.50	-34	33,774	-0.10%
2022/02/17	35.3	237.65	24	236.48	233.00	11.3	33,898	0.03%
2022/02/16	55	243.25	47.1	247.30	243.00	8	33,682	0.02%
2022/02/15	19	237.16	18	238.33	232.00	1	33,336	0.00%
2022/02/14	42.3	233.90	34	233.16	231.00	8.3	33,092	0.03%
2022/02/11	27	241.08	44	242.28	244.00	-17	33,159	-0.05%
2022/02/10	36	239.51	41	239.13	234.00	-5	32,875	-0.02%
2022/02/09	76.5	231.42	59.5	233.44	236.50	17	32,706	0.05%
2022/02/08	21	218.74	29	219.52	224.00	-8	32,424	-0.02%
2022/02/07	22	202.05	15	203.50	209.50	7	32,386	0.02%
2022/01/26	8	205.88	5	208.40	199.50	3	32,810	0.01%
2022/01/25	13	210.15	10	211.60	205.50	3	33,233	0.01%
2022/01/24	47	209.89	57.6	211.83	213.50	-10.6	33,695	-0.03%
2022/01/21	13	215.73	14	215.89	216.00	-1	34,692	0.00%
2022/01/20	41.1	216.20	40	217.28	219.00	1.1	35,430	0.00%
2022/01/19	41	211.45	40	212.63	215.00	1	36,018	0.00%
2022/01/18	17	215.68	18	215.92	209.00	-1	36,701	0.00%
2022/01/17	29.5	211.66	25	211.92	214.50	4.5	37,392	0.01%
2022/01/14	25.1	205.88	32	209.16	213.00	-7	37,851	-0.02%
2022/01/13	9	196.50	9	198.06	200.50	0	38,128	0.00%
2022/01/12	21	200.24	16	201.06	200.50	5	38,678	0.01%
2022/01/11	8.1	201.48	8	200.00	199.00	0.1	39,898	0.00%
2022/01/10	27	209.52	25	207.60	207.00	2	40,656	0.00%
2022/01/07	24	208.67	16	207.38	199.00	8	41,496	0.02%
2022/01/06	14	210.04	13	210.38	211.00	1	41,693	0.00%
2022/01/05	25.2	220.00	22	219.52	218.50	3.2	42,783	0.01%
2022/01/04	16	225.13	14	226.14	221.00	2	44,346	0.00%
2022/01/03	20	230.98	13	228.88	226.00	7	44,732	0.02%
2021/12/30	6	234.33	6	237.83	239.00	0	44,982	0.00%
2021/12/29	12	239.33	8	237.94	238.00	4	44,942	0.01%
2021/12/28	14	240.14	24	241.71	245.50	-10	45,334	-0.02%
2021/12/27	21	244.86	13	243.96	238.50	8	45,452	0.02%
2021/12/24	21	247.43	30	247.65	249.00	-9	45,182	-0.02%
2021/12/23	28	247.32	44	247.55	243.00	-16	45,107	-0.04%
2021/12/22	42	244.74	33	242.03	243.00	9	44,945	0.02%
2021/12/21	23	229.20	33	230.85	238.50	-10	44,416	-0.02%
2021/12/20	56	227.78	52	227.33	217.00	4	43,896	0.01%
2021/12/17	58	222.83	39.3	223.75	225.50	18.7	43,928	0.04%
2021/12/16	21	207.93	28	209.13	217.50	-7	42,868	-0.02%
2021/12/15	8	186.13	22	192.84	198.00	-14	42,239	-0.03%
2021/12/14	11	185.23	8.3	186.88	180.00	2.7	42,330	0.01%
2021/12/13	18	193.97	22	193.05	194.00	-4	43,128	-0.01%
2021/12/10	9	187.94	12	189.79	187.50	-3	43,465	-0.01%
2021/12/09	29.2	192.91	20.1	194.90	188.50	9.1	44,281	0.02%
2021/12/08	4	186.26	21.3	188.85	194.50	-17.3	44,790	-0.04%
2021/12/07	5	178.80	8	177.56	177.00	-3	44,992	-0.01%
2021/12/06	21	180.50	6	179.00	178.50	15	45,320	0.03%
2021/12/03	23.1	188.30	33	190.30	190.00	-9.9	45,555	-0.02%
2021/12/02	7	186.00	8	184.63	184.50	-1	45,714	0.00%
2021/12/01	10	180.76	16.3	185.64	187.00	-6.3	45,984	-0.01%
2021/11/30	6	186.58	7.4	187.59	186.00	-1.4	46,512	0.00%
2021/11/29	12	178.21	9	180.06	183.00	3	47,677	0.01%
2021/11/26	15	179.17	18.5	178.38	182.00	-3.5	48,042	-0.01%
2021/11/25	8.9	179.84	6	180.58	176.50	2.9	47,917	0.01%
2021/11/24	19.1	179.16	15	179.83	179.00	4.1	47,883	0.01%
2021/11/23	11.1	184.03	7	184.36	184.50	4.1	48,613	0.01%
2021/11/22	7	188.57	6	188.42	190.00	1	48,686	0.00%
2021/11/19	20.1	191.71	22.4	194.19	190.50	-2.3	48,565	0.00%
2021/11/18	13.4	199.18	5	197.00	196.00	8.4	48,409	0.02%
2021/11/17	19.2	201.58	35	202.99	206.00	-15.8	48,307	-0.03%
2021/11/16	21.3	199.39	25	202.72	193.50	-3.7	47,897	-0.01%
2021/11/15	17	195.85	16	196.13	198.50	1	47,378	0.00%
2021/11/12	37	196.88	27.6	196.84	189.00	9.4	47,110	0.02%
2021/11/11	24.6	189.54	16	191.97	191.00	8.6	46,520	0.02%
2021/11/10	13	181.08	19	186.34	194.00	-6	46,153	-0.01%
2021/11/09	15.4	184.73	11.6	185.00	181.00	3.8	45,662	0.01%
2021/11/08	24.3	187.54	21	183.95	181.00	3.3	45,141	0.01%
2021/11/05	24	188.25	25	188.64	197.00	-1	44,724	0.00%
2021/11/04	29	194.43	31	193.77	190.50	-2	44,059	0.00%
2021/11/03	31	196.69	48.1	194.66	193.50	-17.1	43,471	-0.04%
2021/11/02	63.1	207.98	50.2	203.77	205.50	12.9	43,072	0.03%
2021/11/01	87	211.26	91	209.84	210.00	-4	42,405	-0.01%
2021/10/29	93	206.52	89	204.44	201.00	4	41,622	0.01%
2021/10/28	49	187.88	67	192.84	196.50	-18	40,311	-0.04%
2021/10/27	58	171.21	71	174.11	179.00	-13	39,421	-0.03%
2021/10/26	88	170.72	79	171.65	163.00	9	38,611	0.02%
2021/10/25	86	170.73	80	171.71	176.00	6	37,727	0.02%
2021/10/22	54	162.13	78	162.06	166.50	-24	36,525	-0.07%
2021/10/21	60	153.93	47	155.12	151.50	13	35,522	0.04%
2021/10/20	87	149.67	78	150.51	153.50	9	34,614	0.03%
2021/10/19	73	148.24	86	148.01	147.50	-13	33,683	-0.04%
2021/10/18	66	140.33	56	141.35	141.00	10	32,110	0.03%
2021/10/15	88	133.98	97	134.42	143.00	-9	31,001	-0.03%
2021/10/14	94	131.18	95	129.57	130.00	-1	29,551	0.00%
2021/10/13	125	134.60	107	133.09	131.50	18	28,779	0.06%	大買/大賣/
2021/10/12	73	132.03	67	130.16	133.00	6	27,418	0.02%
2021/10/08	24	124.31	31	127.27	130.00	-7	25,623	-0.03%
2021/10/07	17	113.18	24	115.23	118.50	-7	25,160	-0.03%
2021/10/06	52	109.25	54	108.65	108.00	-2	25,003	-0.01%
2021/10/05	69	108.41	75	108.81	112.00	-6	25,354	-0.02%
2021/10/04	11	111.18	14	111.11	109.00	-3	25,273	-0.01%
2021/10/01	40	109.78	46.6	110.41	107.50	-6.6	25,585	-0.03%
2021/09/30	27	115.48	14	115.25	115.00	13	25,583	0.05%
2021/09/29	54	114.24	50	114.06	115.00	4	25,693	0.02%
2021/09/28	37	117.69	67.1	116.62	120.50	-30.1	25,254	-0.12%
2021/09/27	49	118.55	73	117.38	114.50	-24	24,602	-0.10%
2021/09/24	60	118.44	45.3	118.51	118.00	14.7	24,250	0.06%
2021/09/23	68	112.18	66	113.47	115.50	2	23,388	0.01%
2021/09/22	82	108.48	76	106.72	106.00	6	23,034	0.03%
2021/09/17	69	112.46	66	112.27	114.00	3	22,693	0.01%
2021/09/16	148	115.06	135.4	114.44	112.50	12.6	22,132	0.06%	大買/大賣/
2021/09/15	23	111.72	21	111.95	111.50	2	21,085	0.01%
2021/09/14	38	110.71	53.7	111.70	115.00	-15.7	20,608	-0.08%
2021/09/13	89	110.55	83	110.25	109.00	6	19,661	0.03%
2021/09/10	38	103.59	38	106.52	110.50	0	18,802	0.00%
2021/09/09	12	99.33	18	100.56	100.50	-6	18,216	-0.03%
2021/09/08	28.2	96.61	37	95.63	93.40	-8.8	17,894	-0.05%
2021/09/07	61.1	102.09	49	104.02	98.30	12.1	17,543	0.07%
2021/09/06	33	112.38	42.1	110.85	109.00	-9.1	17,535	-0.05%
2021/09/03	63.2	110.77	58	111.58	110.00	5.2	17,809	0.03%
2021/09/02	83.2	110.11	65	110.98	109.00	18.2	17,265	0.11%
2021/09/01	69	104.31	102.2	106.23	109.00	-33.2	15,914	-0.21%	大賣/
2021/08/31	20	99.88	2	100.20	99.20	18	15,298	0.12%
2021/08/30	7.1	104.06	6.1	104.23	103.00	1	15,046	0.01%
2021/08/27	63	107.15	49	105.88	103.50	14	15,000	0.09%
2021/08/26	10	97.31	32	103.54	104.00	-22	14,197	-0.15%
2021/08/25	22	95.01	9	95.78	94.80	13	14,015	0.09%
2021/08/24	6	96.42	7	96.41	94.30	-1	14,283	-0.01%
2021/08/23	15	94.71	19	94.93	94.40	-4	14,264	-0.03%
2021/08/20	22	91.24	10	90.83	90.90	12	14,185	0.08%
2021/08/19	5	87.62	6	88.50	86.20	-1	14,118	-0.01%
2021/08/18	4	86.98	3	88.97	89.80	1	14,353	0.01%
2021/08/17	5.1	90.44	4	86.40	86.70	1.1	14,560	0.01%
2021/08/16	3.1	90.72	1	91.20	92.40	2.1	14,540	0.01%
2021/08/13	8	94.18	6	92.22	92.10	2	14,543	0.01%
2021/08/12	5.1	95.93	4	96.00	95.40	1.1	14,571	0.01%
2021/08/11	2	96.95	3	99.13	97.10	-1	14,663	-0.01%
2021/08/10	7	97.50	6	99.10	97.30	1	14,664	0.01%
2021/08/09	1	97.20	10	99.58	98.80	-9	14,657	-0.06%
2021/08/06	18.4	99.28	7.1	98.86	99.30	11.3	14,668	0.08%
2021/08/05	13.3	106.38	8	106.56	106.00	5.3	14,479	0.04%
2021/08/04	19.4	115.05	12	109.00	108.50	7.4	14,651	0.05%
2021/08/03	7	111.21	11.4	112.29	114.50	-4.4	14,710	-0.03%
2021/08/02	21	111.36	34	111.75	112.00	-13	14,752	-0.09%
2021/07/30	9	111.89	8	112.19	112.50	1	14,891	0.01%
2021/07/29	22	109.43	5	108.30	108.00	17	14,903	0.11%
2021/07/28	3	105.17	10.1	107.48	105.00	-7.1	15,093	-0.05%
2021/07/27	1	119.50	3	116.83	116.50	-2	15,783	-0.01%
2021/07/26	10	115.00	36.2	122.43	121.50	-26.2	16,255	-0.16%
2021/07/23	9	113.44	2	113.25	112.50	7	17,371	0.04%
2021/07/22	26	116.27	4	116.13	118.50	22	18,178	0.12%
2021/07/21	2.1	108.49	1	109.50	110.00	1.1	18,336	0.01%
2021/07/20	1	116.00	2.2	113.45	111.50	-1.2	18,661	-0.01%
2021/07/19	1	110.54	7	114.79	118.00	-6	18,678	-0.03%
2021/07/16	0	0.00	2	109.00	109.00	-2	18,767	-0.01%
2021/07/15	1	105.50	9	109.00	109.00	-8	18,898	-0.04%
2021/07/14	16	112.75	14	112.25	114.00	2	18,999	0.01%
2021/07/13	45	115.39	51	112.59	111.00	-6	18,915	-0.03%
2021/07/12	56	110.96	44	112.53	110.50	12	18,689	0.06%
2021/07/09	16	101.91	16	104.13	106.50	0	18,206	0.00%
2021/07/08	36	94.58	37	95.35	97.10	-1	18,020	-0.01%
2021/07/07	16	88.84	28	91.17	91.80	-12	17,495	-0.07%
2021/07/06	24	84.33	16	83.81	83.50	8	17,327	0.05%
2021/07/05	2	82.25	13	83.32	85.40	-11	17,067	-0.06%
2021/07/02	3	77.60	19	76.62	77.70	-16	16,992	-0.09%
2021/07/01	4	75.70	3	76.30	74.00	1	17,167	0.01%
2021/06/30	5	76.48	3	76.50	76.10	2	17,153	0.01%
2021/06/29	16	77.31	15.1	77.36	75.50	0.9	17,130	0.00%
2021/06/28	4	75.65	2	75.85	76.30	2	16,934	0.01%
2021/06/25	3	76.63	1	76.00	75.60	2	16,899	0.01%
2021/06/24	5	76.58	0	0.00	76.70	5	16,852	0.03%
2021/06/23	8	76.75	10	77.06	76.70	-2	16,816	-0.01%
2021/06/22	2	75.30	20	75.23	74.80	-18	16,677	-0.11%
2021/06/21	22	75.64	22	76.17	75.20	0	16,606	0.00%
2021/06/18	33	77.08	26	77.94	76.30	7	16,489	0.04%
2021/06/17	7	75.84	16	77.00	77.60	-9	16,286	-0.06%
2021/06/16	26	75.72	13	76.79	75.10	13	16,105	0.08%
2021/06/15	44	76.85	9	76.86	78.10	35	15,932	0.22%
2021/06/11	9	76.50	33.7	77.59	78.10	-24.7	15,368	-0.16%
2021/06/10	6	70.97	7	72.13	71.00	-1	14,589	-0.01%
2021/06/09	8	71.11	8	71.86	69.80	0	14,417	0.00%
2021/06/08	7	71.60	4	71.30	71.40	3	14,302	0.02%
2021/06/07	3	71.00	7	71.21	71.10	-4	14,221	-0.03%
2021/06/04	11	70.79	11	71.17	69.10	0	14,091	0.00%
2021/06/03	22	70.59	26	70.98	70.80	-4	13,914	-0.03%
2021/06/02	17	68.08	37	68.90	69.00	-20	13,719	-0.15%
2021/06/01	34	70.13	33	70.66	69.40	1	13,598	0.01%
2021/05/31	34	67.80	42	68.28	68.40	-8	13,283	-0.06%
2021/05/28	7	67.21	7	67.30	67.50	0	13,129	0.00%
2021/05/27	12	65.87	9	66.50	65.60	3	13,009	0.02%
2021/05/26	16	66.46	4	66.80	66.30	12	12,918	0.09%
2021/05/25	21	64.98	39	65.48	67.50	-18	12,631	-0.14%
2021/05/24	7	60.79	11	60.94	61.40	-4	12,312	-0.03%
2021/05/21	9	60.97	9	60.08	59.80	0	12,295	0.00%
2021/05/20	14	59.76	15	59.67	58.80	-1	12,298	-0.01%
2021/05/19	5	58.44	1	59.80	58.20	4	12,244	0.03%
2021/05/18	4	57.65	1	58.50	58.50	3	12,109	0.02%
2021/05/14	4	59.40	9	60.33	57.60	-5	11,963	-0.04%
2021/05/13	5	60.58	3	61.37	59.50	2	11,838	0.02%
2021/05/12	16	61.89	8	61.04	59.40	8	11,728	0.07%
2021/05/11	13	63.66	5	63.16	63.30	8	11,444	0.07%
2021/05/10	6	66.55	1	67.40	66.90	5	11,262	0.04%
2021/05/07	13	69.16	30	69.51	68.00	-17	11,214	-0.15%
2021/05/06	34	67.75	42.2	67.68	67.00	-8.2	11,047	-0.07%
2021/05/05	32	67.83	22	69.52	66.50	10	10,896	0.09%
2021/05/04	38	69.27	32	70.68	73.80	6	10,606	0.06%
2021/05/03	18	70.18	17	70.91	69.80	1	10,416	0.01%
2021/04/29	39	72.08	40.5	73.24	74.50	-1.5	10,415	-0.01%
2021/04/28	17	66.48	12	67.29	67.80	5	9,319	0.05%
2021/04/27	9	61.62	8.2	62.48	61.70	0.8	8,510	0.01%
2021/04/26	17	62.38	27.6	60.69	62.60	-10.6	8,303	-0.13%
2021/04/23	1.2	58.45	5	58.44	58.80	-3.8	7,967	-0.05%
2021/04/22	5	57.76	4	59.23	56.50	1	8,021	0.01%
2021/04/21	10.2	60.22	6	59.90	58.70	4.2	7,949	0.05%
2021/04/20	2.4	60.38	21	60.11	61.00	-18.6	7,961	-0.23%
2021/04/19	11	59.93	11	59.57	59.00	0	7,977	0.00%
2021/04/16	6.1	59.13	4	59.33	59.50	2.1	7,882	0.03%
2021/04/15	21	57.31	17	57.30	59.30	4	7,719	0.05%
2021/04/14	12	57.27	7	57.67	56.40	5	7,561	0.07%
2021/04/13	7	58.04	7	58.04	57.90	0	7,244	0.00%
2021/04/12	11	59.05	5.5	59.00	56.90	5.5	6,962	0.08%
2021/04/09	10	58.73	30	58.44	57.50	-20	6,837	-0.29%
2021/04/08	7	56.54	5	56.84	57.20	2	6,536	0.03%
2021/04/07	14	55.70	18.4	56.92	57.40	-4.4	6,373	-0.07%
2021/04/06	2	53.35	11	53.60	53.40	-9	6,225	-0.14%
2021/04/01	0	0.00	41	52.61	53.00	-41	6,271	-0.65%
2021/03/31	7	52.79	8	52.84	52.10	-1	6,248	-0.02%
2021/03/30	21.1	52.37	0	0.00	52.40	21.1	6,224	0.34%
2021/03/29	18.1	51.95	0	0.00	51.90	18.1	6,285	0.29%
2021/03/26	2	51.30	11	51.31	52.10	-9	6,383	-0.14%
2021/03/25	8	50.40	0	0.00	50.40	8	6,379	0.13%
2021/03/24	0.2	50.70	6	50.85	50.70	-5.8	6,395	-0.09%
2021/03/22	0	0.00	0.1	51.40	51.40	-0.1	6,455	0.00%
2021/03/19	0.1	50.81	0.4	51.40	51.00	-0.3	6,639	0.00%
2021/03/16	0	0.00	6	52.00	51.90	-6	6,770	-0.09%
2021/03/15	2	51.40	1	51.90	51.60	1	6,891	0.01%
2021/03/12	3	51.40	1	51.40	51.00	2	7,027	0.03%
2021/03/11	3.5	50.43	0	0.00	51.00	3.5	7,576	0.05%
2021/03/08	4	50.73	0	0.00	49.95	4	8,096	0.05%
2021/03/05	10.1	50.00	0	0.00	49.95	10.1	8,098	0.12%
2021/03/04	1	50.90	2	50.70	50.90	-1	8,126	-0.01%
2021/03/03	7	51.79	0	0.00	51.90	7	8,098	0.09%
2021/03/02	12.3	52.53	14	52.33	52.10	-1.7	8,061	-0.02%
2021/02/26	4	52.90	10	53.06	53.00	-6	8,057	-0.07%
2021/02/25	19	53.39	7	53.37	53.40	12	8,060	0.15%
2021/02/24	0	0.00	4	54.80	53.90	-4	8,146	-0.05%
2021/02/23	17	55.60	0	0.00	55.40	17	8,135	0.21%
2021/02/22	10	56.44	30.4	56.88	57.30	-20.4	8,151	-0.25%
2021/02/19	2	55.60	4.5	55.52	55.90	-2.5	8,006	-0.03%
2021/02/18	2	53.80	21	53.81	54.00	-19	7,934	-0.24%
2021/02/17	1	52.80	0	0.00	53.20	1	7,932	0.01%
2021/02/05	3.1	51.81	1	52.20	51.80	2.1	7,883	0.03%
2021/02/04	1	53.70	0	0.00	52.20	1	7,859	0.01%
2021/02/02	5	52.80	2.1	52.96	52.90	2.9	7,771	0.04%
2021/02/01	8	51.51	9	51.54	51.40	-1	7,737	-0.01%
2021/01/29	3	54.00	0	0.00	52.20	3	7,685	0.04%
2021/01/28	1	52.60	8	53.86	53.40	-7	7,537	-0.09%
2021/01/27	1	52.90	48	52.30	52.50	-47	7,391	-0.64%
2021/01/26	62.3	51.66	4	51.95	51.10	58.3	7,215	0.81%
2021/01/25	30	56.47	14	54.73	54.10	16	7,011	0.23%
2021/01/22	10	57.28	35.8	56.14	57.90	-25.8	6,417	-0.40%
2021/01/21	9	52.93	7	53.00	52.70	2	5,889	0.03%
2021/01/20	5	51.36	10	50.95	51.00	-5	5,790	-0.09%
2021/01/19	2.1	52.39	6	53.17	53.00	-3.9	5,727	-0.07%
2021/01/18	2	52.00	0	0.00	52.40	2	5,755	0.03%
2021/01/15	9	53.64	4	54.30	53.40	5	5,758	0.09%
2021/01/14	3	53.73	1	53.60	54.00	2	5,626	0.04%
2021/01/13	2	53.80	24.9	53.73	54.00	-22.9	5,539	-0.41%
2021/01/12	13	52.10	6	52.52	52.00	7	5,405	0.13%
2021/01/11	1	51.40	3	50.95	51.60	-2	5,245	-0.04%
2021/01/08	2	49.03	0	0.00	48.75	2	5,169	0.04%
2021/01/06	9.1	49.91	4	49.50	49.30	5.1	5,073	0.10%
2021/01/05	0	0.00	8	51.70	51.50	-8	4,950	-0.16%
2021/01/04	20.1	51.83	12	50.21	52.20	8.1	4,891	0.17%
2020/12/31	0.2	51.30	0	0.00	50.90	0.2	4,803	0.00%
2020/12/30	1.1	52.05	2	51.40	51.50	-0.9	4,777	-0.02%
2020/12/29	11	52.08	12	52.43	51.90	-1	4,740	-0.02%
2020/12/28	4	50.43	2	49.55	51.80	2	4,581	0.04%
2020/12/25	3.1	50.63	0	0.00	50.70	3.1	4,467	0.07%
2020/12/24	0	51.10	2	51.05	51.00	-2	4,432	-0.04%
2020/12/23	4	51.20	3	51.23	51.20	1	4,403	0.02%
2020/12/22	9	50.91	4	51.35	49.65	5	4,331	0.12%
2020/12/21	2	48.85	2	48.65	49.20	0	4,222	0.00%
2020/12/18	0	0.00	1	50.10	49.95	-1	4,176	-0.02%
2020/12/16	0	50.50	0	0.00	50.50	0	4,107	0.00%
2020/12/15	7	52.31	9	51.94	50.40	-2	4,083	-0.05%
2020/12/14	0	0.00	3	49.90	50.50	-3	3,880	-0.08%
2020/12/11	9	51.37	3	51.25	49.50	6	3,852	0.16%
2020/12/10	4.1	51.03	3	51.17	50.70	1.1	3,835	0.03%
2020/12/09	6.1	51.52	3	51.80	51.70	3.1	3,743	0.08%
2020/12/08	2	52.90	2	53.20	52.70	0	3,599	0.00%
2020/12/07	42	54.74	12	55.23	55.40	30	3,438	0.87%
2020/12/04	5	52.94	10	53.06	53.40	-5	2,870	-0.17%
2020/12/03	3	48.50	0	0.00	48.55	3	2,374	0.13%
2020/12/01	0	0.00	2	48.00	48.00	-2	2,300	-0.09%
2020/11/30	1	47.60	0	0.00	47.95	1	2,292	0.04%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/24	0	0.00	1	46.85	47.00	-1	2,210	-0.05%
2020/11/23	4	47.35	7	47.22	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	2	45.88	46.05	-2	2,028	-0.10%
2020/11/19	2	45.23	0	0.00	45.35	2	1,985	0.10%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	2	45.23	2	45.18	45.35	0	1,872	0.00%
2020/11/16	1	45.00	2	45.15	45.15	-1	1,890	-0.05%
2020/11/13	3	44.18	0	0.00	44.35	3	1,879	0.16%
2020/11/12	1	43.85	0	0.00	43.80	1	1,883	0.05%
2020/11/10	0	0.00	4	43.99	43.85	-4	1,890	-0.21%
2020/11/09	0	0.00	1	43.25	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	2	42.55	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	2	42.20	42.30	-2	1,880	-0.11%
2020/11/04	1	41.35	0	0.00	41.75	1	1,924	0.05%
2020/11/03	1	41.20	0	0.00	41.25	1	1,959	0.05%
2020/11/02	2	40.85	0	0.00	40.80	2	2,007	0.10%
2020/10/30	2	41.55	1	41.80	41.65	1	2,050	0.05%
2020/10/26	3	43.20	1	43.20	43.35	2	2,166	0.09%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/22	1	43.35	0	0.00	43.00	1	2,260	0.04%
2020/10/20	2	43.95	0	0.00	43.05	2	2,688	0.07%
2020/10/16	2	42.60	0	0.00	42.25	2	2,745	0.07%
2020/10/13	1	43.50	0	0.00	43.25	1	2,988	0.03%
2020/10/08	3	44.60	0	0.00	44.20	3	3,078	0.10%
2020/09/28	0	0.00	7	43.40	44.05	-7	3,909	-0.18%
2020/09/18	1	45.70	5	45.78	45.65	-4	5,792	-0.07%
2020/09/16	1	45.20	4	45.65	45.05	-3	6,332	-0.05%
2020/09/15	2	45.45	0	0.00	45.40	2	6,368	0.03%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/02	5	44.91	0	0.00	45.10	5	6,696	0.07%
2020/09/01	0	0.00	8	44.70	44.95	-8	6,706	-0.12%
2020/08/25	6	44.31	1	44.45	44.40	5	6,849	0.07%
2020/08/21	0	0.00	10	43.23	43.50	-10	6,903	-0.14%
2020/08/20	12	41.89	5	42.60	42.40	7	6,915	0.10%
2020/08/19	0	0.00	1	46.30	45.20	-1	6,871	-0.01%
2020/08/17	4	47.10	0	0.00	47.00	4	6,914	0.06%
2020/08/14	1	47.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	47.10	1	46.40	46.25	0	6,979	0.00%
2020/08/12	3	46.65	3	46.65	46.60	0	6,993	0.00%
2020/08/11	5	47.65	7	47.95	47.30	-2	6,969	-0.03%
2020/08/10	6	47.93	5	48.75	47.25	1	6,966	0.01%
2020/08/07	5	47.85	6	48.38	48.45	-1	6,937	-0.01%
2020/08/06	12	48.11	2	47.83	47.70	10	6,923	0.14%
2020/08/05	3	48.27	7	48.67	48.60	-4	6,887	-0.06%
2020/08/04	0	0.00	15	47.65	47.80	-15	6,835	-0.22%
2020/08/03	6	47.14	0	0.00	47.10	6	6,806	0.09%
2020/07/31	22	46.97	0	0.00	47.05	22	6,820	0.32%
2020/07/30	2	47.50	13	47.66	47.80	-11	6,752	-0.16%
2020/07/29	12	46.13	20	46.96	46.95	-8	6,725	-0.12%
2020/07/28	12	47.94	4	47.60	46.20	8	6,658	0.12%
2020/07/27	6	49.68	0	0.00	49.15	6	6,524	0.09%
2020/07/24	7	53.96	2	54.35	52.10	5	6,354	0.08%
2020/07/23	1	52.80	5	52.48	52.90	-4	6,085	-0.07%
2020/07/22	5	52.10	2	52.15	52.50	3	6,034	0.05%
2020/07/21	3	52.13	6	52.42	53.00	-3	6,100	-0.05%
2020/07/17	4	49.89	0	0.00	48.95	4	6,066	0.07%
2020/07/15	1	50.20	2	51.80	50.10	-1	6,025	-0.02%
2020/07/14	2	51.50	0	0.00	51.00	2	6,004	0.03%
2020/07/13	0	0.00	1	51.30	51.60	-1	5,971	-0.02%
2020/07/10	7	50.86	6	50.70	50.80	1	5,933	0.02%
2020/07/09	6	52.95	0	0.00	52.60	6	5,837	0.10%
2020/07/08	13	53.25	23	53.13	54.00	-10	5,663	-0.18%
2020/07/07	5	52.50	3	52.73	51.50	2	5,429	0.04%
2020/07/06	13	54.64	8	54.01	54.00	5	5,261	0.10%
2020/07/03	23	53.91	33	53.88	52.80	-10	5,033	-0.20%
2020/07/02	2	48.95	3	49.32	51.30	-1	4,544	-0.02%
2020/07/01	4	47.26	3	47.90	47.75	1	4,233	0.02%
2020/06/30	3	47.60	4	47.91	46.40	-1	4,065	-0.02%
2020/06/29	16	46.60	33	46.66	46.50	-17	3,795	-0.45%
2020/06/24	5	45.64	2.6	44.84	44.80	2.4	3,484	0.07%
2020/06/23	1	43.60	1	43.10	43.35	0	3,083	0.00%
2020/06/22	1	42.40	1	42.25	42.70	0	2,987	0.00%
2020/06/19	2	41.50	1	42.90	41.00	1	2,984	0.03%
2020/06/18	0	0.00	2	41.30	41.80	-2	2,809	-0.07%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/16	2	41.93	1	41.95	41.90	1	2,819	0.04%
2020/06/12	0	0.00	18	41.35	41.65	-18	2,889	-0.62%
2020/06/11	2	44.40	0	0.00	42.80	2	2,908	0.07%
2020/06/09	1	44.00	0	0.00	44.35	1	2,993	0.03%
2020/06/08	3	45.00	0	0.00	44.90	3	3,017	0.10%
2020/06/05	13	44.85	0	0.00	44.90	13	2,992	0.43%
2020/06/04	1	45.00	0	0.00	45.00	1	3,007	0.03%
2020/06/01	3	44.95	1	45.05	45.10	2	2,948	0.07%
2020/05/29	0	0.00	3	43.82	43.60	-3	2,905	-0.10%
2020/05/28	2	44.55	3	44.00	43.35	-1	2,887	-0.03%
2020/05/26	0	0.00	13	43.52	43.20	-13	2,910	-0.45%
2020/05/22	18	44.66	1	43.70	43.60	17	2,934	0.58%
2020/05/21	1	43.65	4	44.01	43.95	-3	2,875	-0.10%
2020/05/20	1	42.35	0	0.00	42.30	1	2,828	0.04%
2020/05/19	0	0.00	1	41.30	41.95	-1	2,832	-0.04%
2020/05/14	1	42.35	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	1	43.75	43.70	-1	2,869	-0.03%
2020/05/12	1	42.40	1	43.10	42.40	0	2,915	0.00%
2020/05/08	1	43.10	0	43.05	43.05	1	2,945	0.03%
2020/05/07	1	42.60	4	43.63	43.55	-3	2,940	-0.10%
2020/05/05	3	42.93	0	0.00	42.80	3	2,964	0.10%
2020/04/30	4	43.36	2	43.35	43.35	2	3,014	0.07%
2020/04/29	1	43.00	1.6	43.05	43.20	-0.6	3,039	-0.02%
2020/04/28	1	42.90	3	43.00	42.95	-2	3,127	-0.06%
2020/04/27	3	42.87	0	0.00	42.80	3	3,171	0.09%
2020/04/24	4	42.50	0	0.00	42.55	4	3,160	0.13%
2020/04/23	2	45.40	1	45.00	45.30	1	3,036	0.03%
2020/04/21	2	42.70	3	42.82	41.80	-1	2,950	-0.03%
2020/04/17	5	42.00	5	42.80	42.05	0	3,103	0.00%
2020/04/15	0	0.00	6	41.49	41.80	-6	3,291	-0.18%
2020/04/14	0.4	40.90	2	40.70	41.00	-1.6	3,368	-0.05%
2020/04/09	2	40.70	2	40.95	40.35	0	3,753	0.00%
2020/04/08	6.3	39.42	9	40.36	41.20	-2.7	3,905	-0.07%
2020/04/07	0	0.00	11	39.04	38.80	-11	3,875	-0.28%
2020/04/06	2	37.45	1	37.20	37.45	1	3,842	0.03%
2020/04/01	0	0.00	2	36.55	36.65	-2	3,824	-0.05%
2020/03/31	2	36.55	2	36.25	36.30	0	3,870	0.00%
2020/03/27	4	37.06	2	36.23	36.20	2	3,858	0.05%
2020/03/26	0	0.00	10	36.50	36.50	-10	3,829	-0.26%
2020/03/25	10.2	36.01	0	0.00	36.40	10.2	3,837	0.26%
2020/03/24	0	0.00	4	34.13	34.10	-4	3,804	-0.11%
2020/03/20	1	30.55	0	0.00	32.05	1	3,796	0.03%
2020/03/19	12	29.15	2	29.20	29.15	10	3,801	0.26%
2020/03/18	1	33.40	4	33.58	32.35	-3	3,768	-0.08%
2020/03/17	1	30.80	3	32.10	32.95	-2	3,806	-0.05%
2020/03/16	4	34.29	4	34.34	32.70	0	3,763	0.00%
2020/03/13	8	34.55	2	34.55	34.55	6	3,676	0.16%
2020/03/12	4	38.98	5	38.37	38.35	-1	3,623	-0.03%
2020/03/11	1	42.55	1	43.90	42.35	0	3,576	0.00%
2020/03/06	0	0.00	3	45.30	45.05	-3	3,566	-0.08%
2020/03/05	2	45.85	1	45.80	45.90	1	3,598	0.03%
2020/03/04	1	45.20	0	0.00	45.05	1	3,633	0.03%
2020/03/03	0	0.00	1	46.20	45.55	-1	3,623	-0.03%
2020/03/02	6	44.73	3	45.62	45.00	3	3,613	0.08%
2020/02/26	3	45.93	2	45.60	45.60	1	3,576	0.03%
2020/02/25	2	46.05	0	0.00	46.10	2	3,569	0.06%
2020/02/24	1	46.75	2	46.65	46.80	-1	3,538	-0.03%
2020/02/21	2	47.80	0	0.00	47.65	2	3,525	0.06%
2020/02/19	1	48.60	1	48.85	48.60	0	3,494	0.00%
2020/02/18	2	48.33	2	48.65	48.90	0	3,514	0.00%
2020/02/17	1	48.65	1	49.00	48.45	0	3,503	0.00%
2020/02/14	2	49.43	7	49.49	49.50	-5	3,488	-0.14%
2020/02/13	7	50.01	1	49.70	50.00	6	3,453	0.17%
2020/02/12	0	0.00	3	48.98	49.25	-3	3,412	-0.09%
2020/02/11	3	47.98	4	47.69	48.05	-1	3,445	-0.03%
2020/02/10	5	47.15	0	0.00	46.65	5	3,439	0.15%
2020/02/07	1	47.25	0	0.00	47.15	1	3,447	0.03%
2020/02/05	2	47.40	0	0.00	47.00	2	3,439	0.06%
2020/02/04	2	47.50	0	0.00	48.00	2	3,428	0.06%
2020/01/31	4	50.15	0	0.00	49.45	4	3,488	0.11%
2020/01/30	5	52.86	3	52.57	52.10	2	3,523	0.06%
2020/01/17	1	59.30	3	58.87	58.80	-2	3,640	-0.05%
2020/01/16	9	59.46	7	59.61	59.10	2	3,717	0.05%
2020/01/15	1	58.80	0	0.00	58.90	1	3,685	0.03%
2020/01/14	4	59.50	4	60.68	59.40	0	3,670	0.00%
2020/01/13	1	58.50	4	59.28	59.50	-3	3,550	-0.08%
2020/01/10	4	58.50	5	58.32	58.60	-1	3,536	-0.03%
2020/01/09	9	57.61	12	57.82	58.30	-3	3,463	-0.09%
2020/01/08	20	56.43	5	56.30	55.70	15	3,326	0.45%
2020/01/07	1	56.10	0	0.00	56.10	1	3,239	0.03%
2020/01/06	2	57.65	1	58.10	56.60	1	3,189	0.03%
2020/01/03	10	60.13	14	60.28	59.00	-4	3,236	-0.12%
2020/01/02	2	57.85	5	58.36	59.20	-3	3,036	-0.10%
2019/12/31	2	55.95	0	0.00	56.30	2	2,891	0.07%
2019/12/30	1	56.60	2	56.95	56.60	-1	3,005	-0.03%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	2	57.70	10	56.80	56.70	-8	3,070	-0.26%
2019/12/24	4	55.70	1	55.50	55.20	3	3,088	0.10%
2019/12/23	0	0.00	10	56.20	55.40	-10	3,116	-0.32%
2019/12/20	17	56.93	0	0.00	56.50	17	3,169	0.54%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/17	1	56.70	1	56.70	56.70	0	3,756	0.00%
2019/12/13	2	55.75	2	55.05	55.10	0	4,112	0.00%
2019/12/12	1	55.30	3	56.47	55.80	-2	4,110	-0.05%
2019/12/11	6	54.85	5	54.96	55.00	1	4,047	0.02%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	2	54.55	54.30	-2	4,101	-0.05%
2019/12/06	1	54.20	0	0.00	53.90	1	4,137	0.02%
2019/12/04	4	52.60	13	52.69	52.70	-9	4,295	-0.21%
2019/12/02	17	54.24	7	53.90	53.60	10	4,322	0.23%
2019/11/29	11	56.44	0	0.00	55.50	11	4,310	0.26%
2019/11/28	3	56.13	9	56.37	56.00	-6	4,278	-0.14%
2019/11/27	0	0.00	15	56.10	56.10	-15	4,348	-0.34%
2019/11/26	5	55.90	1	56.50	56.50	4	4,448	0.09%
2019/11/25	0	0.00	2	55.90	55.70	-2	4,482	-0.04%
2019/11/22	6	55.13	0	0.00	55.00	6	4,476	0.13%
2019/11/20	4	55.35	1	55.50	55.50	3	4,564	0.07%
2019/11/18	4	55.63	5	55.16	55.20	-1	4,737	-0.02%
2019/11/15	8	55.34	0	0.00	55.10	8	4,998	0.16%
2019/11/14	5	55.40	4.1	54.99	54.20	1	5,063	0.02%
2019/11/13	6	55.55	0.1	55.40	55.40	6	5,266	0.11%
2019/11/11	3	54.47	1	54.10	54.10	2	5,362	0.04%
2019/11/08	2	56.20	4	55.75	55.90	-2	5,378	-0.04%
2019/11/07	1	58.50	1	57.20	57.40	0	5,381	0.00%
2019/11/06	2	59.05	2	58.40	58.20	0	5,429	0.00%
2019/11/05	15	58.70	17	58.91	58.70	-2	5,471	-0.04%
2019/11/04	4	57.88	1	58.10	58.00	3	5,545	0.05%
2019/11/01	1.1	57.59	0	0.00	57.40	1.1	5,587	0.02%
2019/10/31	1	58.00	1	59.40	58.00	0	5,631	0.00%
2019/10/30	3	59.93	5	59.70	59.50	-2	5,631	-0.04%
2019/10/29	7	60.61	7	60.10	60.00	0	5,586	0.00%
2019/10/28	14	60.00	11	60.78	60.60	3	5,596	0.05%
2019/10/25	2	58.85	2	58.95	58.50	0	5,523	0.00%
2019/10/24	3	57.80	6	58.25	59.00	-3	5,619	-0.05%
2019/10/23	2	56.75	0	0.00	56.80	2	5,903	0.03%
2019/10/22	2	57.00	1	56.70	56.70	1	6,112	0.02%
2019/10/21	1	56.30	0	0.00	56.70	1	6,112	0.02%
2019/10/18	1	56.20	0	0.00	55.60	1	6,120	0.02%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	1	55.90	1	55.70	55.20	0	6,171	0.00%
2019/10/14	3	55.90	21	55.96	55.80	-18	6,180	-0.29%
2019/10/09	8	55.40	61	55.63	55.20	-53	6,182	-0.86%
2019/10/08	8	58.68	2	58.40	58.10	6	6,080	0.10%
2019/10/07	1	58.80	15	58.90	58.70	-14	6,174	-0.23%
2019/10/04	28	59.06	11	58.81	58.20	17	6,210	0.27%
2019/10/03	21	57.68	7	57.50	57.50	14	6,118	0.23%
2019/10/02	0	0.00	6	58.42	58.50	-6	6,113	-0.10%
2019/10/01	2	58.10	6	57.97	58.30	-4	6,158	-0.06%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/25	4.1	58.91	2	60.05	59.60	2.1	6,379	0.03%
2019/09/24	26	60.47	8	59.38	59.20	18	6,395	0.28%
2019/09/23	1	60.30	3	61.47	61.30	-2	6,301	-0.03%
2019/09/20	21	62.68	27	63.03	60.80	-6	6,224	-0.10%
2019/09/19	8	60.16	50	60.71	61.60	-42	5,795	-0.72%
2019/09/18	8	58.08	2	57.90	57.50	6	5,619	0.11%
2019/09/17	1	57.60	11	57.88	58.20	-10	5,619	-0.18%
2019/09/16	23	57.30	5	57.50	57.60	18	5,640	0.32%
2019/09/11	5	58.50	5	58.90	58.70	0	5,630	0.00%
2019/09/09	16	59.14	0	0.00	58.00	16	5,544	0.29%
2019/09/06	5	57.80	1	59.00	59.00	4	5,454	0.07%
2019/09/05	0	0.00	25	58.04	58.00	-25	5,382	-0.46%
2019/09/04	4	57.15	0	0.00	57.10	4	5,354	0.07%
2019/09/03	3	57.37	2	57.40	56.50	1	5,439	0.02%
2019/08/30	3	57.73	2	57.50	56.80	1	5,419	0.02%
2019/08/29	5	56.80	4	56.63	57.00	1	5,340	0.02%
2019/08/28	0	0.00	1	56.10	55.50	-1	5,235	-0.02%
2019/08/27	6	54.85	1	54.70	54.30	5	5,189	0.10%
2019/08/26	2	54.60	1	54.10	53.90	1	5,174	0.02%
2019/08/23	3	56.77	1	57.50	56.90	2	5,128	0.04%
2019/08/22	3	56.93	1	56.90	56.40	2	5,109	0.04%
2019/08/21	9	58.38	7	57.49	57.20	2	5,041	0.04%
2019/08/20	2	59.50	15	58.57	58.10	-13	4,947	-0.26%
2019/08/19	6	55.82	5	56.10	56.10	1	4,697	0.02%
2019/08/16	13	55.92	12	55.43	54.10	1	4,616	0.02%
2019/08/15	0	0.00	2	53.00	52.80	-2	4,413	-0.05%
2019/08/14	4	52.55	0	0.00	52.40	4	4,405	0.09%
2019/08/13	0	0.00	1	53.60	53.50	-1	4,355	-0.02%
2019/08/12	10	56.38	0	0.00	55.30	10	4,337	0.23%
2019/08/08	0	0.00	1	54.90	55.70	-1	4,286	-0.02%
2019/08/07	14	54.80	0	0.00	54.00	14	4,232	0.33%
2019/08/06	1	54.10	0	0.00	55.00	1	4,193	0.02%
2019/08/05	3	57.93	0	0.00	56.60	3	4,101	0.07%
2019/08/02	2	58.65	0	0.00	59.00	2	4,055	0.05%
2019/08/01	4	62.18	3	61.83	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	62.90	62.90	-1	3,997	-0.03%
2019/07/30	20	62.13	9	61.34	60.40	11	3,974	0.28%
2019/07/29	6	62.57	8	62.63	63.40	-2	3,861	-0.05%
2019/07/26	5	62.50	1	63.40	63.50	4	3,813	0.10%
2019/07/25	8	62.36	11	62.44	61.50	-3	3,734	-0.08%
2019/07/24	5	56.40	11	59.29	60.70	-6	3,387	-0.18%
2019/07/22	3	54.10	1	55.40	56.10	2	3,287	0.06%
2019/07/19	2	54.70	2	54.35	54.00	0	3,404	0.00%
2019/07/18	5	55.50	0	0.00	53.20	5	3,432	0.15%
2019/07/15	1	56.90	1	56.10	55.90	0	3,586	0.00%
2019/07/12	0	0.00	2	56.40	56.40	-2	3,660	-0.05%
2019/07/11	2	56.00	0	0.00	56.80	2	3,642	0.05%
2019/07/09	0	0.00	2	53.95	54.00	-2	3,451	-0.06%
2019/07/08	4	52.55	0	0.00	52.20	4	3,411	0.12%
2019/07/05	0	0.00	0	54.30	54.50	0	3,418	0.00%
2019/07/04	2	53.45	15	53.80	53.70	-13	3,400	-0.38%
2019/07/03	0	0.00	1	53.40	51.10	-1	3,368	-0.03%
2019/07/02	1	51.90	4	51.33	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	16	50.19	50.70	-16	3,203	-0.50%
2019/06/27	1	48.90	2	48.58	48.60	-1	3,217	-0.03%
2019/06/26	7	48.54	1	48.50	48.45	6	3,205	0.19%
2019/06/25	2	49.88	2	50.23	48.35	0	3,182	0.00%
2019/06/24	1	49.90	1	49.75	49.75	0	3,017	0.00%
2019/06/21	9	49.07	7	48.64	47.35	2	2,962	0.07%
2019/06/20	1	48.20	6	48.33	48.40	-5	2,927	-0.17%
2019/06/17	1	46.80	2	46.80	46.80	-1	2,986	-0.03%
2019/06/14	0	0.00	14	47.10	46.85	-14	3,038	-0.46%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/11	11	48.50	6	48.72	48.55	5	3,006	0.17%
2019/06/10	8	44.91	2	45.15	44.70	6	2,927	0.20%
2019/05/31	0	0.00	4	44.30	43.90	-4	2,969	-0.13%
2019/05/30	0	0.00	1	44.05	44.20	-1	2,979	-0.03%
2019/05/29	7	43.15	1	42.70	43.50	6	3,005	0.20%
2019/05/28	0	0.00	2	41.90	42.80	-2	3,041	-0.07%
2019/05/27	1	41.10	2	41.53	41.25	-1	3,089	-0.03%
2019/05/24	1	42.40	1	42.45	41.75	0	3,106	0.00%
2019/05/23	0	0.00	1	42.80	42.35	-1	3,106	-0.03%
2019/05/21	3	43.05	0	0.00	43.15	3	3,483	0.09%
2019/05/20	7	44.82	0	0.00	43.90	7	3,605	0.19%
2019/05/17	8	44.41	1	44.50	44.35	7	3,633	0.19%
2019/05/16	3	46.70	13	46.01	45.45	-10	3,627	-0.28%
2019/05/15	2	46.35	0	0.00	46.65	2	3,650	0.05%
2019/05/14	0	0.00	1	44.20	45.50	-1	3,673	-0.03%
2019/05/10	16	47.15	0	0.00	46.90	16	3,692	0.43%
2019/05/09	0	0.00	6	47.01	46.65	-6	3,687	-0.16%
2019/05/08	0	0.00	3	49.05	48.60	-3	3,657	-0.08%
2019/05/07	4	50.23	0	0.00	49.60	4	3,653	0.11%
2019/05/06	6	49.92	1	49.80	49.95	5	3,669	0.14%
2019/05/03	0	0.00	1	50.30	51.40	-1	3,649	-0.03%
2019/05/02	4	51.18	4	50.98	50.70	0	3,654	0.00%
2019/04/30	1	49.45	9	49.72	50.90	-8	3,629	-0.22%
2019/04/29	6	50.56	7	50.31	49.55	-1	3,696	-0.03%
2019/04/26	7	49.98	13	50.22	50.50	-6	3,621	-0.17%
2019/04/25	6	50.23	39	50.32	50.60	-33	3,583	-0.92%
2019/04/24	7	49.09	5	49.01	48.60	2	3,463	0.06%
2019/04/23	14	48.01	2	48.00	47.85	12	3,476	0.35%
2019/04/22	37	49.76	9	49.28	49.05	28	3,485	0.80%
2019/04/19	22	48.99	50	49.50	49.80	-28	3,458	-0.81%
2019/04/18	7	48.00	0	0.00	47.75	7	3,312	0.21%
2019/04/17	10	47.24	2	47.20	47.15	8	3,229	0.25%
2019/04/15	6	46.68	1	46.95	47.15	5	3,240	0.15%
2019/04/11	2	47.53	0	0.00	46.65	2	3,285	0.06%
2019/04/10	8	47.08	11	47.79	47.40	-3	3,284	-0.09%
2019/04/09	24	47.09	5	47.54	46.70	19	3,271	0.58%
2019/04/08	5	46.40	2	46.20	45.85	3	3,231	0.09%
2019/04/03	3	45.82	10	45.70	45.60	-7	3,397	-0.21%
2019/04/02	2	45.83	0	0.00	45.80	2	3,448	0.06%
2019/04/01	0	0.00	1	45.00	44.45	-1	3,397	-0.03%
2019/03/29	4	44.24	9	44.53	44.55	-5	3,373	-0.15%
2019/03/28	11	44.63	1	44.65	44.20	10	3,423	0.29%
2019/03/27	6	44.39	0	0.00	44.00	6	3,437	0.17%
2019/03/26	2	44.15	20	44.45	44.10	-18	3,439	-0.52%
2019/03/25	5	44.10	0	0.00	44.10	5	3,434	0.15%
2019/03/22	2	46.48	3	45.97	45.80	-1	3,436	-0.03%
2019/03/20	6	46.31	13	46.55	46.25	-7	3,405	-0.21%
2019/03/19	0	0.00	6	46.33	46.40	-6	3,401	-0.18%
2019/03/18	17	45.01	2	45.05	44.85	15	3,357	0.45%
2019/03/14	16	44.08	3	44.50	44.00	13	3,365	0.39%
2019/03/13	3.3	44.71	10	44.39	44.65	-6.7	3,399	-0.20%
2019/03/12	10	43.90	0	0.00	43.80	10	3,412	0.29%
2019/03/11	0	0.00	2	43.95	43.75	-2	3,458	-0.06%
2019/03/08	12	43.45	16	43.43	43.80	-4	3,525	-0.11%
2019/03/07	4	44.00	6	44.33	43.90	-2	3,573	-0.06%
2019/03/06	9	44.42	5	44.39	44.20	4	3,639	0.11%
2019/02/27	1	45.90	0	0.00	45.95	1	3,874	0.03%
2019/02/26	2	48.88	2	48.33	48.00	0	3,834	0.00%
2019/02/22	5	48.60	0	0.00	48.00	5	3,955	0.13%
2019/02/21	12	48.46	13	47.85	48.65	-1	4,044	-0.02%
2019/02/20	10	50.46	9	50.60	48.30	1	4,041	0.02%
2019/02/19	5	46.54	11	48.10	48.85	-6	3,713	-0.16%
2019/02/18	0	0.00	7	43.98	44.45	-7	3,564	-0.20%
2019/02/15	6	43.63	2	43.10	43.30	4	3,522	0.11%
2019/02/14	6.5	43.42	1	44.15	43.70	5.5	3,512	0.16%
2019/02/13	7	43.50	0	0.00	43.00	7	3,482	0.20%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/01/30	5	43.10	0	0.00	43.00	5	3,451	0.14%
2019/01/29	1	43.35	1	43.90	43.35	0	3,481	0.00%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	1	44.10	0	0.00	44.10	1	3,574	0.03%
2019/01/23	12	43.15	4	43.43	43.15	8	3,634	0.22%
2019/01/22	13	44.08	17	43.39	43.35	-4	3,669	-0.11%
2019/01/21	10	44.31	4	44.06	44.50	6	3,757	0.16%
2019/01/18	5	42.42	2	42.15	42.20	3	3,761	0.08%
2019/01/16	1	43.00	0	0.00	43.00	1	3,925	0.03%
2019/01/15	8	43.27	6	42.99	43.20	2	3,927	0.05%
2019/01/14	4	42.53	12	42.45	43.30	-8	3,847	-0.21%
2019/01/11	2	42.55	1	42.50	41.75	1	3,839	0.03%
2019/01/09	2	41.90	2	41.75	42.00	0	3,830	0.00%
2019/01/04	1	39.30	0	0.00	39.10	1	3,894	0.03%
2019/01/02	2	44.00	2	42.30	42.60	0	3,940	0.00%
2018/12/28	5	42.70	10	42.50	42.30	-5	3,955	-0.13%
2018/12/27	2	41.95	1	41.95	41.40	1	4,015	0.02%
2018/12/26	15	41.95	20	44.81	41.00	-5	4,045	-0.12%
2018/12/25	2	42.15	0	0.00	42.25	2	3,913	0.05%
2018/12/24	0	0.00	6	40.34	41.20	-6	3,875	-0.15%
2018/12/22	1	38.80	0	0.00	38.80	1	3,862	0.03%
2018/12/21	6	39.10	0	0.00	39.10	6	3,897	0.15%
2018/12/17	0	0.00	1	41.50	41.45	-1	4,058	-0.02%
2018/12/13	0	0.00	1	40.90	40.60	-1	4,160	-0.02%
2018/12/12	1	41.65	1	41.80	41.50	0	4,166	0.00%
2018/12/11	0	0.00	11	39.73	40.65	-11	4,169	-0.26%
2018/12/10	8	39.11	1	39.10	38.75	7	4,183	0.17%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0	0.00	1	39.25	39.50	-1	4,326	-0.02%
2018/12/04	1	42.40	1	41.90	41.80	0	4,542	0.00%
2018/12/03	3	42.38	2	42.05	42.00	1	4,711	0.02%
2018/11/30	3	41.00	2	40.75	40.90	1	4,696	0.02%
2018/11/29	0	0.00	1	41.80	41.00	-1	4,804	-0.02%
2018/11/28	1	40.15	1	40.25	40.15	0	5,009	0.00%
2018/11/27	0	0.00	4.1	38.36	39.10	-4.1	5,358	-0.08%
2018/11/26	0	0.00	15	36.69	37.00	-15	5,392	-0.28%
2018/11/23	15	36.07	0	0.00	36.00	15	5,385	0.28%
2018/11/22	1	37.15	1	37.20	36.10	0	5,414	0.00%
2018/11/20	1	36.15	0	0.00	36.25	1	5,245	0.02%
2018/11/19	1	37.25	2	37.25	37.25	-1	5,169	-0.02%
2018/11/16	1	33.80	1	34.40	33.90	0	5,164	0.00%
2018/11/14	2	32.65	2	32.40	32.35	0	5,172	0.00%
2018/11/13	0	0.00	1	31.80	32.90	-1	5,203	-0.02%
2018/11/07	1	32.20	1	32.50	33.40	0	5,364	0.00%
2018/11/06	2	34.10	3	33.03	32.00	-1	5,405	-0.02%
2018/11/05	1	32.90	2	33.48	33.70	-1	5,394	-0.02%
2018/11/02	3	34.13	3	34.70	33.75	0	5,406	0.00%
2018/11/01	3	32.75	3	32.47	32.80	0	5,375	0.00%
2018/10/31	0	0.00	2	31.60	32.00	-2	5,331	-0.04%
2018/10/30	0	0.00	1	29.20	30.40	-1	5,274	-0.02%
2018/10/29	2	29.88	0	0.00	29.60	2	5,226	0.04%
2018/10/26	4	30.10	0	0.00	29.80	4	5,098	0.08%
2018/10/25	4	32.88	0	0.00	32.40	4	5,023	0.08%
2018/10/24	4	37.66	0	0.00	36.00	4	5,014	0.08%
2018/10/23	3	39.27	0	0.00	39.00	3	4,968	0.06%
2018/10/22	2	41.00	1	41.30	41.10	1	4,950	0.02%
2018/10/19	1	39.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	42.10	42.30	-1	4,942	-0.02%
2018/10/12	10	39.50	0	0.00	39.60	10	5,006	0.20%
2018/10/11	5	38.70	1	39.00	38.70	4	4,972	0.08%
2018/10/08	2	46.28	1	45.75	45.70	1	4,961	0.02%
2018/10/05	0	0.00	1	49.00	45.00	-1	5,005	-0.02%
2018/10/03	2	51.25	0	0.00	50.50	2	4,879	0.04%
2018/10/02	1	54.60	0	0.00	53.20	1	4,850	0.02%
2018/09/28	0	0.00	6	54.90	54.50	-6	4,841	-0.12%
2018/09/27	10	55.39	3	56.27	55.20	7	4,844	0.14%
2018/09/26	2	58.00	0	0.00	56.90	2	4,878	0.04%
2018/09/25	2	57.90	15	57.16	57.90	-13	4,866	-0.27%
2018/09/21	17	58.76	7	59.46	58.50	10	4,855	0.21%
2018/09/20	25	60.97	11	61.29	60.20	14	4,731	0.30%
2018/09/19	0	0.00	6	67.33	66.80	-6	4,615	-0.13%
2018/09/18	2	67.00	2	66.45	67.50	0	4,608	0.00%
2018/09/17	0	0.00	1	67.50	67.90	-1	4,587	-0.02%
2018/09/13	1.2	64.42	0	0.00	64.30	1.2	4,525	0.03%
2018/09/12	2	64.85	0	0.00	64.70	2	4,494	0.04%
2018/09/11	5	68.22	1	69.20	68.40	4	4,384	0.09%
2018/09/10	11	67.32	9	67.17	70.50	2	4,312	0.05%
2018/09/07	3.1	69.34	4	69.30	69.90	-0.9	4,199	-0.02%
2018/09/06	0.9	67.80	0	0.00	67.80	0.9	3,989	0.02%
2018/09/05	2	68.94	2	69.55	68.50	0	3,943	0.00%
2018/09/04	7	69.77	2	71.15	67.50	5	3,797	0.13%
2018/09/03	4	72.75	5	71.64	69.50	-1	3,528	-0.03%
2018/08/31	2	66.30	25	70.62	71.60	-23	3,104	-0.74%
2018/08/30	3	63.90	6	65.20	65.10	-3	2,952	-0.10%
2018/08/24	3	64.70	0	0.00	64.00	3	3,033	0.10%
2018/08/22	0	0.00	1	63.20	63.00	-1	2,979	-0.03%
2018/08/21	2	62.80	0	0.00	63.00	2	2,969	0.07%
2018/08/20	1	61.40	1	61.00	63.00	0	2,982	0.00%
2018/08/15	0	0.00	4	59.33	61.00	-4	2,975	-0.13%
2018/08/14	0	0.00	2	59.25	61.00	-2	2,934	-0.07%
2018/08/13	0	0.00	6	58.53	60.10	-6	2,889	-0.21%
2018/08/09	0	0.00	7	59.17	59.10	-7	2,820	-0.25%
2018/08/08	6	60.60	2	60.80	61.50	4	2,780	0.14%
2018/08/07	1	59.00	1	59.10	58.90	0	2,726	0.00%
2018/08/06	0	0.00	2	59.80	59.50	-2	2,733	-0.07%
2018/08/03	1	60.10	1	58.80	58.90	0	2,777	0.00%
2018/08/02	0	0.00	1	59.80	59.90	-1	2,774	-0.04%
2018/07/31	1	60.00	0	0.00	60.00	1	2,849	0.04%
2018/07/30	4	62.85	1	61.90	61.80	3	2,872	0.10%
2018/07/27	5	65.16	0	0.00	65.00	5	2,852	0.18%
2018/07/25	0	0.00	1	67.40	65.00	-1	3,045	-0.03%
2018/07/24	0	0.00	1	66.40	66.10	-1	3,197	-0.03%
2018/07/23	1	66.00	0	0.00	66.70	1	3,327	0.03%
2018/07/20	0	0.00	1	66.30	67.30	-1	3,361	-0.03%
2018/07/19	4	65.15	1	65.90	65.00	3	3,421	0.09%
2018/07/18	1	66.40	3	66.00	66.40	-2	3,464	-0.06%
2018/07/17	5	67.38	1	66.80	66.50	4	3,454	0.12%
2018/07/16	4	66.73	0	0.00	66.90	4	3,442	0.12%
2018/07/13	1	65.30	22	67.09	67.10	-21	3,460	-0.61%
2018/07/10	1	62.50	3	62.20	63.40	-2	3,429	-0.06%
2018/07/09	1	60.70	0	0.00	61.00	1	3,434	0.03%
2018/07/06	1	62.60	1	63.00	61.60	0	3,455	0.00%
2018/07/05	0	0.00	2	63.25	62.70	-2	3,588	-0.06%
2018/07/04	1	62.00	4	62.08	62.90	-3	3,656	-0.08%
2018/07/03	1	60.70	0	0.00	60.10	1	3,597	0.03%
2018/06/29	4	60.45	1	60.30	59.80	3	3,624	0.08%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/26	0	0.00	2	60.35	62.20	-2	3,638	-0.05%
2018/06/22	1	61.10	1	62.20	61.10	0	3,733	0.00%
2018/06/21	0	0.00	2	61.35	62.40	-2	3,779	-0.05%
2018/06/20	0	0.00	1	60.50	60.40	-1	3,866	-0.03%
2018/06/14	0	0.00	1	62.30	61.80	-1	4,076	-0.02%
2018/06/13	1	62.60	1	62.80	62.00	0	4,232	0.00%
2018/06/12	21	61.91	2	62.10	61.60	19	4,273	0.44%
2018/06/08	3	63.87	0	0.00	63.50	3	4,410	0.07%
2018/06/07	1	64.30	6	64.70	64.20	-5	4,605	-0.11%
2018/06/06	3	64.57	1	63.80	64.00	2	4,744	0.04%
2018/06/05	3	64.67	7	65.91	64.60	-4	4,821	-0.08%
2018/06/04	3	64.10	0	0.00	63.30	3	4,947	0.06%
2018/06/01	2	63.75	1	65.70	64.30	1	5,148	0.02%
2018/05/30	1	62.50	1	62.40	62.30	0	6,196	0.00%
2018/05/29	0	0.00	2	63.90	63.80	-2	6,348	-0.03%
2018/05/28	3	64.33	0	0.00	64.00	3	6,402	0.05%
2018/05/25	0	0.00	1	62.80	66.10	-1	6,506	-0.02%
2018/05/24	1	62.20	0	0.00	63.00	1	6,547	0.02%
2018/05/23	1	61.80	0	0.00	61.20	1	6,644	0.02%
2018/05/18	2	63.60	2	63.00	62.50	0	7,111	0.00%
2018/05/17	2	65.00	2	65.10	64.50	0	7,297	0.00%
2018/05/15	1	66.50	1	66.40	65.90	0	7,680	0.00%
2018/05/14	2	66.20	3	66.17	66.50	-1	7,920	-0.01%
2018/05/11	5	67.30	1	66.10	65.50	4	8,085	0.05%
2018/05/10	0	0.00	3	67.30	67.50	-3	8,198	-0.04%
2018/05/09	2	66.30	0	0.00	66.30	2	8,402	0.02%
2018/05/08	3	66.50	2	67.10	67.40	1	8,699	0.01%
2018/05/07	2	68.65	11	68.62	68.10	-9	8,877	-0.10%
2018/05/04	8	67.40	1	68.30	66.50	7	9,589	0.07%
2018/05/03	1	65.80	2	67.00	68.40	-1	10,151	-0.01%
2018/05/02	6	68.62	5	67.82	66.60	1	10,875	0.01%
2018/04/30	1	62.70	11	66.61	67.00	-10	11,082	-0.09%
2018/04/27	12	57.79	1	60.30	62.00	11	10,952	0.10%
2018/04/26	4	60.05	9	59.89	59.70	-5	10,891	-0.05%
2018/04/25	7	62.83	0	0.00	60.00	7	10,922	0.06%
2018/04/24	2	64.00	1	65.20	65.10	1	10,906	0.01%
2018/04/20	7	67.74	0	0.00	67.10	7	11,109	0.06%
2018/04/19	1	68.00	4	68.13	68.80	-3	11,216	-0.03%
2018/04/18	1	66.60	0	0.00	65.20	1	11,206	0.01%
2018/04/17	1	66.90	0	0.00	66.40	1	11,212	0.01%
2018/04/16	0	0.00	4	66.18	66.80	-4	11,251	-0.04%
2018/04/12	4	65.75	0	0.00	66.00	4	11,398	0.04%
2018/04/11	4	67.50	1	68.50	65.70	3	11,398	0.03%
2018/04/10	1	72.30	2	72.15	70.00	-1	11,276	-0.01%
2018/04/03	1	69.40	6	69.40	70.10	-5	11,266	-0.04%
2018/04/02	0	0.00	1	70.00	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/29	4	69.38	0	0.00	69.40	4	11,386	0.04%
2018/03/28	0	0.00	4	69.10	69.30	-4	11,411	-0.04%
2018/03/27	0	0.00	2	71.25	70.90	-2	11,389	-0.02%
2018/03/26	6	70.32	2	70.65	69.50	4	11,401	0.04%
2018/03/23	7	69.67	7	69.10	71.00	0	11,432	0.00%
2018/03/22	1	72.70	0	0.00	72.00	1	11,569	0.01%
2018/03/21	6	74.92	0	0.00	73.50	6	11,517	0.05%
2018/03/20	0	0.00	1	74.50	74.00	-1	11,444	-0.01%
2018/03/19	1	72.40	5	73.80	73.80	-4	11,444	-0.03%
2018/03/16	0	0.00	8	72.61	71.70	-8	11,405	-0.07%
2018/03/15	1	72.30	1	71.90	73.00	0	11,464	0.00%
2018/03/14	6	71.83	0	0.00	72.60	6	11,486	0.05%
2018/03/13	8	72.55	5	72.18	73.20	3	11,526	0.03%
2018/03/12	5	69.92	13	70.32	69.10	-8	11,502	-0.07%
2018/03/09	10	72.75	6	73.03	71.00	4	11,640	0.03%
2018/03/08	18	74.92	16	75.72	74.60	2	11,780	0.02%
2018/03/07	24	76.22	31	76.58	73.80	-7	11,676	-0.06%
2018/03/06	13	78.62	14	78.54	77.50	-1	11,716	-0.01%
2018/03/05	3	73.33	14	72.40	75.40	-11	11,460	-0.10%
2018/03/02	2	67.75	3	69.00	68.60	-1	11,349	-0.01%
2018/03/01	6	66.85	0	0.00	66.70	6	11,392	0.05%
2018/02/27	1	66.80	5	67.54	67.90	-4	11,572	-0.03%
2018/02/26	5	66.52	4	67.28	66.20	1	11,445	0.01%
2018/02/23	15	69.65	6	70.25	68.60	9	11,346	0.08%
2018/02/22	4	69.10	1	70.30	68.80	3	11,322	0.03%
2018/02/21	20	71.40	8	70.51	71.10	12	11,333	0.11%
2018/02/12	10	68.08	6	69.02	66.20	4	11,211	0.04%
2018/02/09	5	67.70	2	64.50	68.20	3	11,239	0.03%
2018/02/08	5	68.46	4	71.95	69.10	1	11,150	0.01%
2018/02/07	2	71.50	3	73.20	74.90	-1	10,986	-0.01%
2018/02/06	3	69.60	6	69.02	68.10	-3	10,953	-0.03%
2018/02/05	3	74.07	0	0.00	74.00	3	10,852	0.03%
2018/02/02	3	79.47	5	78.70	78.10	-2	10,763	-0.02%
2018/02/01	5	79.80	2	80.05	77.90	3	10,709	0.03%
2018/01/31	15	79.76	10	80.46	81.80	5	10,660	0.05%
2018/01/30	1	80.00	21	81.22	79.80	-20	10,623	-0.19%
2018/01/29	14	80.61	20	81.09	82.80	-6	10,536	-0.06%
2018/01/26	6	73.43	14	74.87	75.90	-8	9,824	-0.08%
2018/01/25	38	70.76	8.1	70.36	69.00	29.9	9,269	0.32%
2018/01/24	1	68.00	6.9	66.49	68.30	-5.9	8,504	-0.07%
2018/01/22	6	62.60	2.6	62.78	63.50	3.4	8,143	0.04%
2018/01/19	1	62.50	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	12	62.89	63.50	-12	8,028	-0.15%
2018/01/17	4	63.90	6	63.00	62.70	-2	7,988	-0.03%
2018/01/16	5	62.02	8	63.09	63.50	-3	7,915	-0.04%
2018/01/15	2	61.05	11	60.27	60.80	-9	7,863	-0.11%
2018/01/12	1	56.50	1	56.50	57.20	0	7,865	0.00%
2018/01/11	4	54.80	0	0.00	54.70	4	7,853	0.05%
2018/01/10	7	56.60	7	56.29	56.00	0	7,798	0.00%
2018/01/09	10	59.30	0	0.00	58.30	10	7,737	0.13%
2018/01/08	5	59.42	4	57.98	60.00	1	7,653	0.01%
2018/01/05	1	58.80	3	59.10	58.50	-2	7,547	-0.03%
2018/01/04	7	59.60	2	59.50	59.70	5	7,531	0.07%
2018/01/03	3	59.40	6	60.50	60.30	-3	7,503	-0.04%
2018/01/02	4	55.60	6	55.83	57.30	-2	7,443	-0.03%