智原 (3035)-元大-莒光券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/04/30	2.3	296.33	9	294.94	294.00	-6.7	10,399	-0.06%
2024/04/29	9.3	300.83	9	298.67	297.50	0.3	10,499	0.00%
2024/04/26	19	294.02	11	292.14	295.50	8	10,648	0.08%
2024/04/25	14.4	282.83	19	285.32	279.00	-4.6	10,729	-0.04%
2024/04/24	25.2	298.30	10	295.11	294.50	15.1	10,820	0.14%
2024/04/23	4.1	293.47	2	290.75	295.00	2.1	11,021	0.02%
2024/04/22	2.6	302.98	2.1	299.33	290.00	0.5	11,541	0.00%
2024/04/19	7.2	311.20	10	315.00	306.00	-2.8	11,660	-0.02%
2024/04/18	4.6	320.52	3	322.00	322.00	1.6	12,058	0.01%
2024/04/17	3.3	317.33	3	316.67	314.00	0.3	12,758	0.00%
2024/04/16	10.7	313.93	12.1	311.37	313.00	-1.4	12,920	-0.01%
2024/04/15	2.2	315.28	2	313.00	312.50	0.2	13,093	0.00%
2024/04/12	0	317.00	3.6	320.53	323.00	-3.5	13,337	-0.03%
2024/04/11	8.2	320.49	3.1	323.94	318.50	5	13,637	0.04%
2024/04/10	1	329.50	1.1	330.94	329.00	-0.1	13,758	0.00%
2024/04/09	4.5	332.08	4	331.75	329.00	0.5	14,098	0.00%
2024/04/08	3.3	341.12	0	0.00	338.00	3.3	14,140	0.02%
2024/04/03	4.1	341.53	2	341.97	345.00	2.1	14,171	0.01%
2024/04/02	4.1	347.68	4	349.00	347.50	0.1	14,312	0.00%
2024/04/01	1.2	348.29	2	349.50	349.00	-0.8	14,392	-0.01%
2024/03/29	2.1	346.92	1	346.00	344.00	1.1	14,472	0.01%
2024/03/28	1.1	335.34	1	341.00	334.50	0.1	14,504	0.00%
2024/03/27	1	340.00	1	342.96	338.00	0	14,643	0.00%
2024/03/26	3.3	343.79	3	342.50	339.50	0.3	14,942	0.00%
2024/03/25	2.1	352.54	5	357.60	349.00	-2.9	15,108	-0.02%
2024/03/22	0.1	350.77	1	350.50	351.50	-0.9	15,234	-0.01%
2024/03/21	5.1	351.44	4	346.00	345.50	1.1	15,435	0.01%
2024/03/20	4	351.36	1	348.00	347.50	3	15,647	0.02%
2024/03/19	5.4	350.87	2	351.25	350.00	3.4	15,930	0.02%
2024/03/18	5.1	355.15	6	357.00	359.00	-0.9	16,292	-0.01%
2024/03/15	9.1	355.00	3	355.50	354.50	6.1	16,844	0.04%
2024/03/14	5.1	352.85	11.1	358.43	362.00	-5.9	16,946	-0.04%
2024/03/13	8.3	355.01	0.4	348.50	345.00	7.9	17,056	0.05%
2024/03/12	1.1	364.90	0	0.00	361.50	1.1	17,194	0.01%
2024/03/11	4.1	365.23	2	368.50	363.00	2.1	17,407	0.01%
2024/03/08	3.2	367.12	4	378.98	362.50	-0.8	17,626	0.00%
2024/03/07	9.1	378.78	2.6	386.34	375.00	6.5	17,877	0.04%
2024/03/06	17.4	389.61	21.1	388.33	392.00	-3.7	18,100	-0.02%
2024/03/05	5.1	404.20	0.5	406.17	401.00	4.6	18,356	0.03%
2024/03/04	6	408.00	10.4	407.79	403.00	-4.4	18,934	-0.02%
2024/03/01	10.6	397.61	7.2	399.27	398.50	3.4	19,232	0.02%
2024/02/29	8.2	389.66	9.1	385.41	387.00	-0.8	19,198	0.00%
2024/02/27	6.6	381.75	2	387.00	382.00	4.6	19,253	0.02%
2024/02/26	3.1	380.09	3	381.00	380.00	0.1	19,419	0.00%
2024/02/23	5.3	386.65	2.2	389.16	386.00	3.1	19,620	0.02%
2024/02/22	5.6	388.88	3	388.35	382.00	2.5	19,604	0.01%
2024/02/21	17	385.49	8	385.13	380.00	9	19,883	0.05%
2024/02/20	2.1	408.99	1	422.16	400.00	1.1	19,888	0.01%
2024/02/19	10.1	427.13	4.1	430.91	415.00	6	19,708	0.03%
2024/02/16	7.3	454.42	9.9	444.65	441.50	-2.7	19,710	-0.01%
2024/02/15	6.1	454.35	6	448.16	455.00	0.1	19,626	0.00%
2024/02/05	1	418.00	2.3	419.50	418.00	-1.3	19,452	-0.01%
2024/02/02	4	430.50	5.1	423.81	421.00	-1.1	19,498	-0.01%
2024/02/01	4.2	410.61	4.3	417.42	411.00	-0.1	19,353	0.00%
2024/01/31	7.2	424.14	4	420.12	416.50	3.2	19,344	0.02%
2024/01/30	2	423.52	2.1	425.47	430.00	-0.1	19,350	0.00%
2024/01/29	5	421.30	5	420.90	420.50	0	19,371	0.00%
2024/01/26	0	424.75	0	0.00	422.00	0	19,472	0.00%
2024/01/25	5.1	437.58	7	436.07	439.50	-1.9	19,553	-0.01%
2024/01/24	2.1	427.46	2.1	429.87	429.00	0	19,605	0.00%
2024/01/23	1.1	437.05	0.7	439.30	437.00	0.4	19,739	0.00%
2024/01/22	2.2	442.28	4	443.99	448.00	-1.8	19,787	-0.01%
2024/01/19	10.4	436.49	12.1	433.40	430.00	-1.7	19,771	-0.01%
2024/01/18	6	428.23	5.2	428.73	423.50	0.8	19,624	0.00%
2024/01/17	9.4	432.18	11.4	432.33	428.00	-2	19,804	-0.01%
2024/01/16	27	425.71	26.1	429.09	429.50	1	19,718	0.00%
2024/01/15	3.1	418.71	6	418.67	411.50	-2.9	19,409	-0.01%
2024/01/12	14.1	424.71	16.1	424.93	421.50	-2.1	19,403	-0.01%
2024/01/11	14.4	402.72	23	404.41	422.50	-8.6	19,203	-0.04%
2024/01/10	4	378.13	6	380.01	387.00	-2	18,815	-0.01%
2024/01/09	12	382.00	14	383.14	375.50	-2	19,198	-0.01%
2024/01/08	5	385.50	8.1	385.63	377.00	-3.1	19,208	-0.02%
2024/01/05	5.1	378.45	14.1	379.22	384.00	-9	19,186	-0.05%
2024/01/04	18	369.83	18	370.08	372.00	0	19,117	0.00%
2024/01/03	6	366.08	26.6	368.63	373.00	-20.6	19,381	-0.11%
2024/01/02	0	357.00	1.2	358.29	360.00	-1.2	19,188	-0.01%
2023/12/29	2.2	355.71	3	356.00	357.00	-0.9	19,396	0.00%
2023/12/28	15.1	355.78	2.1	353.23	354.50	13.1	19,425	0.07%
2023/12/27	25.1	360.77	13	362.15	362.50	12.1	19,385	0.06%
2023/12/26	9	361.61	26	362.79	361.00	-17	19,483	-0.09%
2023/12/25	3	357.65	4.1	359.39	357.00	-1.1	19,539	-0.01%
2023/12/22	8	356.63	14	357.43	358.00	-6	19,741	-0.03%
2023/12/21	15.4	351.75	3.1	352.20	350.50	12.3	19,791	0.06%
2023/12/20	7	369.50	1.1	374.10	365.50	5.9	19,736	0.03%
2023/12/19	7	371.27	10.1	372.54	373.50	-3.1	19,880	-0.02%
2023/12/18	13.3	368.34	13.2	367.58	367.00	0.1	20,079	0.00%
2023/12/15	9	367.15	7	366.14	361.00	2	20,106	0.01%
2023/12/14	30.1	371.69	21	370.88	369.00	9.1	20,167	0.05%
2023/12/13	16.2	372.26	9.4	374.89	368.00	6.9	20,049	0.03%
2023/12/12	15.1	377.82	16.3	383.14	382.50	-1.2	20,136	-0.01%
2023/12/11	2.1	368.09	2	372.00	361.50	0.1	19,961	0.00%
2023/12/08	7	367.10	6	366.83	370.00	1	20,159	0.01%
2023/12/07	7.2	365.91	6	359.33	357.50	1.2	20,283	0.01%
2023/12/06	11	371.77	8	366.06	361.50	3	20,444	0.01%
2023/12/05	7.1	366.49	4.2	365.11	363.50	2.9	20,557	0.01%
2023/12/04	7.1	384.27	9	384.61	380.00	-1.9	20,635	-0.01%
2023/12/01	9.1	389.10	11.1	389.70	391.00	-2	20,733	-0.01%
2023/11/30	9.2	382.03	15	381.57	385.50	-5.8	20,695	-0.03%
2023/11/29	25.1	370.73	23.8	365.90	380.00	1.3	20,458	0.01%
2023/11/28	10.1	356.96	22.1	358.01	361.00	-12.1	20,092	-0.06%
2023/11/27	2.2	330.38	1	336.00	331.00	1.2	19,840	0.01%
2023/11/24	1	339.50	4.1	340.66	344.00	-3.1	20,119	-0.02%
2023/11/23	14.3	337.56	4	336.38	336.00	10.3	20,142	0.05%
2023/11/22	25.1	348.56	25	348.76	346.00	0.1	20,082	0.00%
2023/11/21	11.1	346.50	9	344.22	342.50	2.1	20,170	0.01%
2023/11/20	21.2	353.63	19.1	350.94	345.00	2.1	20,428	0.01%
2023/11/17	5.1	342.37	14	343.43	351.00	-8.8	20,281	-0.04%
2023/11/16	2.6	318.13	3.4	319.38	319.50	-0.8	20,030	0.00%
2023/11/15	9	331.94	7	328.58	320.50	2	20,265	0.01%
2023/11/14	2.1	332.55	1	333.06	331.00	1	20,648	0.00%
2023/11/13	6	333.26	6	332.83	334.00	0	21,080	0.00%
2023/11/10	8	331.19	6.1	329.97	323.50	2	21,400	0.01%
2023/11/09	3	331.00	2	330.76	333.50	1	21,561	0.00%
2023/11/08	7	331.36	10	333.25	335.50	-3	21,750	-0.01%
2023/11/07	2	328.49	4	327.25	328.50	-2	21,883	-0.01%
2023/11/06	7.2	330.51	7	330.36	332.00	0.2	21,808	0.00%
2023/11/03	19	325.95	16	326.16	322.00	3	21,652	0.01%
2023/11/02	5	317.11	5	322.40	324.00	0	21,438	0.00%
2023/11/01	7.1	303.70	9	303.78	302.50	-1.9	21,213	-0.01%
2023/10/31	13.1	317.30	9.6	322.72	302.00	3.5	21,011	0.02%
2023/10/30	0	0.00	1	320.00	326.00	-1	20,706	0.00%
2023/10/27	4.2	315.90	6	310.92	308.50	-1.8	20,545	-0.01%
2023/10/26	3	319.50	3.1	320.05	318.00	-0.1	20,428	0.00%
2023/10/25	9.6	328.69	5	330.40	325.00	4.6	20,272	0.02%
2023/10/24	4.1	339.02	4	335.89	339.50	0.1	20,005	0.00%
2023/10/23	5	336.46	10	335.10	338.50	-5	19,784	-0.03%
2023/10/20	8	335.57	6	334.00	334.50	2	19,531	0.01%
2023/10/19	24	341.08	23	343.00	343.00	1	19,944	0.01%
2023/10/18	19.3	351.94	17.4	350.05	351.00	2	20,269	0.01%
2023/10/17	19	356.24	20.2	359.40	352.50	-1.2	20,249	-0.01%
2023/10/16	8	343.94	14.7	343.33	350.00	-6.7	20,262	-0.03%
2023/10/13	1.1	341.56	2	336.53	343.00	-1	20,547	0.00%
2023/10/12	8	340.69	7	340.79	345.00	1	20,918	0.00%
2023/10/11	19.2	336.05	17	336.12	331.00	2.2	21,100	0.01%
2023/10/06	5.1	320.53	8	319.13	323.00	-2.9	21,221	-0.01%
2023/10/05	11	313.23	16	316.03	321.00	-5	21,269	-0.02%
2023/10/04	10	301.35	17	300.41	303.00	-7	21,347	-0.03%
2023/10/03	9.1	308.47	4	307.88	304.00	5.1	21,588	0.02%
2023/10/02	10.6	313.11	4	312.25	312.50	6.6	21,981	0.03%
2023/09/28	5.5	308.66	13	309.77	306.00	-7.5	22,153	-0.03%
2023/09/27	9	301.06	8.1	302.10	306.00	0.9	22,691	0.00%
2023/09/26	12.1	306.31	10	308.65	303.00	2.1	22,997	0.01%
2023/09/25	2	310.00	13	314.77	309.50	-11	23,198	-0.05%
2023/09/22	10	301.70	7	298.29	304.50	3	23,162	0.01%
2023/09/21	13.1	301.60	7.4	306.34	298.00	5.7	23,315	0.02%
2023/09/20	6	316.67	3.5	318.07	315.50	2.5	23,080	0.01%
2023/09/19	12.4	330.26	9.6	326.59	322.50	2.8	23,122	0.01%
2023/09/18	6	340.42	5	341.80	344.50	1	23,117	0.00%
2023/09/15	16.5	351.32	14.1	348.76	338.00	2.4	23,086	0.01%
2023/09/14	11	355.23	9.1	356.21	356.50	1.9	22,723	0.01%
2023/09/13	8	332.44	10	338.20	348.00	-2	22,482	-0.01%
2023/09/12	27	336.06	25.5	332.92	325.50	1.6	22,316	0.01%
2023/09/11	5	350.59	5	351.15	346.50	0	22,193	0.00%
2023/09/08	14.2	360.06	14.6	361.38	360.00	-0.4	21,987	0.00%
2023/09/07	11	365.23	14	366.29	369.50	-3	21,976	-0.01%
2023/09/06	56.3	366.70	54.1	364.92	367.00	2.1	21,685	0.01%
2023/09/05	8.4	346.00	9.1	352.93	357.00	-0.6	21,301	0.00%
2023/09/04	13.1	341.28	15.1	341.68	345.00	-2	21,044	-0.01%
2023/09/01	19.1	346.96	19	343.16	335.00	0.1	20,849	0.00%
2023/08/31	44	343.89	46.2	345.09	345.00	-2.2	20,501	-0.01%
2023/08/30	13.2	350.20	20	344.98	342.00	-6.8	20,321	-0.03%
2023/08/29	9	337.60	8	336.50	335.50	1	19,928	0.01%
2023/08/28	18.1	330.92	18	330.75	335.00	0.1	19,742	0.00%
2023/08/25	26	336.94	28	338.21	334.00	-2	19,539	-0.01%
2023/08/24	22.3	341.48	26	341.96	333.00	-3.8	19,248	-0.02%
2023/08/23	17.1	334.55	12	336.13	340.50	5.1	19,019	0.03%
2023/08/22	12	346.04	11	344.95	341.00	1	18,776	0.01%
2023/08/21	90	345.08	95	337.77	335.50	-5	18,741	-0.03%
2023/08/18	33	348.36	14.1	343.89	328.00	18.9	18,462	0.10%
2023/08/17	23	352.59	28.4	354.00	357.00	-5.4	17,899	-0.03%
2023/08/16	26.2	335.98	21.1	335.35	341.00	5.1	17,419	0.03%
2023/08/15	7	321.79	5.2	324.85	334.00	1.8	17,012	0.01%
2023/08/14	12.1	301.35	16.6	303.55	304.00	-4.5	16,725	-0.03%
2023/08/11	8.5	296.58	9	294.50	293.50	-0.5	16,465	0.00%
2023/08/10	2.2	280.87	5.2	277.10	280.00	-3	16,235	-0.02%
2023/08/09	0.6	303.67	1	306.50	301.00	-0.4	16,253	0.00%
2023/08/08	1	295.50	1	304.00	295.50	0	16,287	0.00%
2023/08/07	6	302.33	1	309.50	307.50	5	16,315	0.03%
2023/08/04	4.1	276.60	0	0.00	281.50	4.1	16,299	0.02%
2023/08/02	2.1	290.96	0	0.00	281.00	2.1	16,296	0.01%
2023/08/01	2.1	312.04	0.1	316.50	312.00	2	16,305	0.01%
2023/07/31	1	324.00	1	326.18	326.00	0	16,364	0.00%
2023/07/28	0.2	320.50	2.1	321.89	319.50	-1.9	16,321	-0.01%
2023/07/27	2.8	311.76	1.2	312.08	331.00	1.6	16,358	0.01%
2023/07/26	5	348.80	0	0.00	340.00	5	16,321	0.03%
2023/07/25	1.2	376.17	0	0.00	377.50	1.2	16,440	0.01%
2023/07/24	36	391.19	22.7	385.60	377.50	13.3	16,601	0.08%
2023/07/21	56.2	350.31	93	354.40	379.50	-36.8	16,376	-0.22%
2023/07/20	51.4	337.62	19.2	332.70	345.00	32.2	15,962	0.20%
2023/07/19	45.1	327.79	71.1	335.36	329.00	-26	15,782	-0.16%
2023/07/18	32.4	329.33	19	320.07	314.00	13.3	15,305	0.09%
2023/07/17	16.2	313.79	17	317.85	319.00	-0.8	14,809	-0.01%
2023/07/14	16	279.38	24.3	287.07	295.00	-8.3	14,264	-0.06%
2023/07/13	10	274.45	9.1	275.48	268.50	0.9	13,808	0.01%
2023/07/12	3.1	260.82	6	261.58	260.50	-2.9	13,253	-0.02%
2023/07/11	39	265.45	24	264.65	262.00	15	13,097	0.11%
2023/07/10	16.7	251.96	31	250.10	253.50	-14.4	12,812	-0.11%
2023/07/07	14.5	244.28	15.2	244.77	244.50	-0.7	12,591	-0.01%
2023/07/06	14.1	260.65	15.6	255.43	253.50	-1.5	12,163	-0.01%
2023/07/05	59.4	255.79	62	257.22	255.50	-2.6	11,910	-0.02%
2023/07/04	20	240.53	29.9	244.68	250.50	-9.9	11,417	-0.09%
2023/07/03	11	224.73	16	225.84	228.00	-5	11,054	-0.05%
2023/06/30	4.2	211.95	3	211.16	211.00	1.2	10,835	0.01%
2023/06/29	22	212.02	28.2	210.36	210.00	-6.1	10,851	-0.06%
2023/06/28	4	202.50	5	201.40	201.00	-1	10,717	-0.01%
2023/06/27	7	202.93	17	203.06	198.00	-10	11,051	-0.09%
2023/06/26	8	200.94	22.2	202.21	202.00	-14.2	11,102	-0.13%
2023/06/21	2	197.25	8.2	196.38	199.00	-6.2	11,496	-0.05%
2023/06/20	4	199.74	8.5	198.50	196.00	-4.5	11,548	-0.04%
2023/06/19	7	196.79	11	196.91	196.50	-4	11,706	-0.03%
2023/06/16	3	192.83	2.3	191.26	193.00	0.8	11,603	0.01%
2023/06/15	2.2	190.00	11.4	190.39	190.00	-9.2	11,553	-0.08%
2023/06/14	3.7	188.00	5.2	187.39	186.00	-1.5	11,600	-0.01%
2023/06/13	10.1	185.92	27.1	185.35	187.50	-17	11,641	-0.15%
2023/06/12	1	174.00	9	175.56	174.50	-8	11,506	-0.07%
2023/06/09	1	172.99	4.1	173.62	173.50	-3	11,537	-0.03%
2023/06/08	3	168.33	1	168.50	168.50	2	11,624	0.02%
2023/06/07	1	170.52	1.1	171.91	172.00	-0.1	11,779	0.00%
2023/06/06	2	171.00	1	170.50	170.50	1	12,282	0.01%
2023/06/01	3	171.17	0	0.00	173.00	3	12,476	0.02%
2023/05/31	3	171.83	1	171.50	171.50	2	12,750	0.02%
2023/05/30	4	171.63	0	0.00	172.50	4	12,802	0.03%
2023/05/29	9	174.67	13.1	174.66	173.50	-4.1	12,820	-0.03%
2023/05/26	6	169.75	3	171.17	168.50	3	12,907	0.02%
2023/05/25	13.1	173.00	9	173.72	170.50	4.1	13,281	0.03%
2023/05/24	5.1	167.78	1	167.50	167.00	4.1	13,602	0.03%
2023/05/23	7.3	171.35	6	171.00	171.00	1.3	13,714	0.01%
2023/05/22	1	170.00	2	173.00	168.50	-1	13,833	-0.01%
2023/05/19	1	171.50	1	172.50	172.00	0	13,863	0.00%
2023/05/18	1	168.00	0	0.00	167.50	1	13,979	0.01%
2023/05/17	0	0.00	0.5	165.50	166.50	-0.5	14,073	0.00%
2023/05/16	4.5	165.22	3	162.83	162.00	1.5	14,134	0.01%
2023/05/15	2	162.00	1	163.50	164.50	1	14,162	0.01%
2023/05/12	2.2	165.96	0	0.00	167.00	2.2	14,331	0.02%
2023/05/11	2	165.00	1	165.00	164.50	1	14,585	0.01%
2023/05/10	2	169.50	2	169.00	169.50	0	15,086	0.00%
2023/05/09	0	0.00	4	166.75	168.00	-4	15,223	-0.03%
2023/05/08	4.2	171.79	5	170.80	168.50	-0.8	15,458	-0.01%
2023/05/05	13.1	170.27	18	169.03	170.00	-4.9	16,178	-0.03%
2023/05/04	6	167.17	5	167.70	169.00	1	16,439	0.01%
2023/05/03	5	166.50	1	167.50	166.00	4	16,616	0.02%
2023/05/02	4.2	168.19	11	168.05	170.00	-6.8	16,586	-0.04%
2023/04/28	6	164.08	4	163.38	164.00	2	16,619	0.01%
2023/04/27	7	161.01	8	160.63	160.00	-1	16,470	-0.01%
2023/04/26	22.1	159.96	5	158.80	158.50	17.1	16,309	0.10%
2023/04/25	14.1	170.64	12	170.04	171.00	2.1	15,999	0.01%
2023/04/24	4.1	177.88	0	0.00	177.00	4.1	15,830	0.03%
2023/04/21	10.5	186.07	4	188.50	184.50	6.5	15,754	0.04%
2023/04/20	7	189.64	4	189.88	191.00	3	15,770	0.02%
2023/04/19	3	189.00	2	190.00	188.50	1	15,884	0.01%
2023/04/18	9	193.11	6	195.50	191.50	3	15,912	0.02%
2023/04/17	4	193.00	2.1	193.04	194.50	1.9	15,967	0.01%
2023/04/14	1	193.00	2	193.50	194.50	-1	16,057	-0.01%
2023/04/13	8.1	192.38	1	193.00	192.00	7.1	16,143	0.04%
2023/04/12	5	196.01	3	196.66	196.50	2	16,172	0.01%
2023/04/11	7	197.36	3	197.83	197.50	4	16,198	0.02%
2023/04/10	15	200.87	15	200.70	199.50	0	16,385	0.00%
2023/04/07	13	201.65	12	201.83	200.00	1	16,361	0.01%
2023/04/06	4	197.50	4	198.73	201.00	0	16,255	0.00%
2023/03/31	5.3	194.07	6	195.67	196.50	-0.7	16,126	0.00%
2023/03/30	8	191.63	11	191.59	193.00	-3	16,015	-0.02%
2023/03/29	36	191.50	16	189.84	189.00	20	15,899	0.13%
2023/03/28	22.1	198.54	11.2	198.14	195.50	10.9	15,737	0.07%
2023/03/27	12	213.79	15	211.37	209.00	-3	15,297	-0.02%
2023/03/24	7.1	207.49	30	214.09	215.50	-22.9	15,057	-0.15%
2023/03/23	9	200.67	13	202.08	198.50	-4	14,498	-0.03%
2023/03/22	6	197.00	19.1	197.94	200.50	-13.1	14,533	-0.09%
2023/03/21	2	192.00	6.2	193.39	192.00	-4.2	14,315	-0.03%
2023/03/20	19.1	195.95	5	195.80	191.00	14.1	14,384	0.10%
2023/03/17	18	193.67	18	193.53	194.50	0	14,410	0.00%
2023/03/16	9	187.89	8.1	187.00	188.00	0.9	14,186	0.01%
2023/03/15	7.1	192.43	17	192.85	190.50	-10	14,175	-0.07%
2023/03/14	3.2	186.80	2	186.00	187.50	1.2	14,093	0.01%
2023/03/13	22.1	185.19	23	184.46	186.50	-0.9	14,174	-0.01%
2023/03/10	20	189.13	17	187.82	187.00	3	14,176	0.02%
2023/03/09	43	198.57	41.2	197.07	194.00	1.8	14,405	0.01%
2023/03/08	1	187.50	1	188.50	191.00	0	13,983	0.00%
2023/03/07	1	188.50	3	187.50	187.50	-2	13,967	-0.01%
2023/03/06	5	190.30	3	191.17	189.50	2	13,998	0.01%
2023/03/03	13	191.15	18.4	190.47	188.50	-5.4	14,115	-0.04%
2023/03/02	9	187.11	9	186.33	186.00	0	14,220	0.00%
2023/03/01	6	185.67	3	184.67	186.00	3	14,266	0.02%
2023/02/24	21.1	188.88	19	189.13	185.50	2.1	14,319	0.01%
2023/02/23	19.3	187.08	23	187.78	188.50	-3.7	14,153	-0.03%
2023/02/22	43.7	187.45	27	182.81	181.00	16.7	14,009	0.12%
2023/02/21	4.1	195.06	12	197.63	200.50	-8	13,748	-0.06%
2023/02/20	4	199.38	4	198.13	195.00	0	13,831	0.00%
2023/02/17	6	196.67	0	0.00	196.50	6	14,067	0.04%
2023/02/16	10	195.35	13	197.38	200.50	-3	14,445	-0.02%
2023/02/15	1	193.00	3	191.00	193.00	-2	14,704	-0.01%
2023/02/14	12	195.96	13.1	193.69	192.00	-1.1	14,749	-0.01%
2023/02/13	4	193.13	8	192.88	193.50	-4	15,074	-0.03%
2023/02/10	11.5	194.15	6.2	195.03	193.50	5.3	15,370	0.03%
2023/02/09	31.3	201.88	25.2	200.69	198.50	6.1	15,653	0.04%
2023/02/08	52.2	199.32	53.1	200.48	199.00	-0.8	15,573	-0.01%
2023/02/07	7.1	190.21	7.1	187.40	191.50	0	15,221	0.00%
2023/02/06	19	192.32	18.1	190.71	190.00	0.9	15,323	0.01%
2023/02/03	46.4	190.56	52	193.17	194.50	-5.6	15,369	-0.04%
2023/02/02	16	180.25	18.4	182.21	184.00	-2.4	14,907	-0.02%
2023/02/01	24.5	176.06	26	175.94	175.50	-1.5	15,396	-0.01%
2023/01/31	0	0.00	2	168.75	169.50	-2	15,627	-0.01%
2023/01/30	22	168.55	28	168.80	168.50	-6	16,331	-0.04%
2023/01/17	2	159.25	2	159.50	160.00	0	17,101	0.00%
2023/01/16	3	159.50	0	0.00	159.50	3	17,567	0.02%
2023/01/13	5	158.70	5.1	157.40	157.50	-0.1	17,880	0.00%
2023/01/12	0	0.00	7	160.50	160.00	-7	18,323	-0.04%
2023/01/11	6	159.33	3	158.00	161.00	3	18,752	0.02%
2023/01/10	9	159.56	11.4	158.71	160.00	-2.4	19,182	-0.01%
2023/01/09	4	158.38	13	156.12	158.50	-9	19,639	-0.05%
2023/01/06	16.4	148.97	6	147.42	151.00	10.4	19,950	0.05%
2023/01/05	1	147.50	0	0.00	147.00	1	20,375	0.00%
2023/01/04	14	147.68	13	147.96	149.00	1	20,876	0.00%
2023/01/03	11	145.73	15	143.43	147.00	-4	21,203	-0.02%
2022/12/30	15	145.27	13	147.19	142.50	2	21,448	0.01%
2022/12/29	9	145.28	7	144.57	145.50	2	21,795	0.01%
2022/12/28	37.2	147.84	33.1	146.61	145.00	4.1	22,145	0.02%
2022/12/27	13.1	153.85	12	154.75	156.50	1.1	22,266	0.00%
2022/12/26	13	154.65	14	153.39	152.00	-1	22,770	0.00%
2022/12/23	5	157.40	4	157.63	159.00	1	23,323	0.00%
2022/12/22	14	160.43	15	159.57	158.00	-1	23,747	0.00%
2022/12/21	10	158.40	9	158.72	157.50	1	24,226	0.00%
2022/12/20	10.2	159.18	5	161.00	156.00	5.2	24,661	0.02%
2022/12/19	1	163.03	2	163.01	165.00	-1	25,021	0.00%
2022/12/16	5.5	166.27	6	165.26	165.00	-0.5	25,528	0.00%
2022/12/15	4	173.23	2.3	171.65	171.50	1.7	25,759	0.01%
2022/12/14	10.1	171.91	11	170.00	173.00	-0.9	25,800	0.00%
2022/12/13	8	166.19	5	165.30	164.00	3	25,794	0.01%
2022/12/12	12	163.83	7	163.86	164.00	5	25,943	0.02%
2022/12/09	8	169.13	7.3	171.41	168.50	0.7	26,462	0.00%
2022/12/08	9	168.89	8	170.00	167.00	1	26,667	0.00%
2022/12/07	7.1	171.28	8.1	169.96	170.00	-1	26,854	0.00%
2022/12/06	10.1	177.30	18	176.14	175.50	-8	26,928	-0.03%
2022/12/05	25.2	180.25	27	178.69	178.00	-1.8	27,113	-0.01%
2022/12/02	7	177.79	5	176.60	176.50	2	27,347	0.01%
2022/12/01	54	177.56	59.1	176.99	175.50	-5.1	27,536	-0.02%
2022/11/30	8	167.63	8	168.44	168.50	0	27,497	0.00%
2022/11/29	4	165.88	4	165.75	165.50	0	27,732	0.00%
2022/11/28	3	168.00	3	168.68	168.50	0	28,144	0.00%
2022/11/25	5	169.40	4	169.00	167.50	1	28,344	0.00%
2022/11/24	19	171.32	21	171.38	172.00	-2	28,350	-0.01%
2022/11/23	3	167.83	1	166.50	163.50	2	28,343	0.01%
2022/11/22	1	164.00	2.4	164.00	166.50	-1.4	28,707	0.00%
2022/11/21	7	166.36	25	166.04	164.00	-18	29,182	-0.06%
2022/11/18	27	172.13	19	169.79	166.00	8	29,702	0.03%
2022/11/17	9	168.50	7	168.00	170.50	2	29,817	0.01%
2022/11/16	9	166.11	2	166.25	167.00	7	30,017	0.02%
2022/11/15	31	165.58	43	165.86	167.00	-12	30,214	-0.04%
2022/11/14	30	160.42	28	162.45	163.50	2	30,634	0.01%
2022/11/11	18.1	161.20	17.1	158.29	156.50	1	31,097	0.00%
2022/11/10	12.1	151.04	12	149.58	150.50	0.1	30,971	0.00%
2022/11/09	25.1	151.18	21	152.43	150.50	4.1	31,293	0.01%
2022/11/08	10	150.80	9	150.83	147.00	1	31,812	0.00%
2022/11/07	21.3	150.72	30.1	150.07	149.00	-8.8	32,171	-0.03%
2022/11/04	21	142.93	17	143.21	142.50	4	31,967	0.01%
2022/11/03	2	144.75	2	143.25	144.00	0	31,985	0.00%
2022/11/02	10	146.70	7	146.00	145.50	3	32,066	0.01%
2022/11/01	29	144.62	23	144.35	146.50	6	32,164	0.02%
2022/10/31	11	143.05	13	143.23	142.00	-2	32,256	-0.01%
2022/10/28	31	144.98	26.2	141.72	139.50	4.8	32,356	0.01%
2022/10/27	15.2	136.16	23	136.48	138.00	-7.8	31,865	-0.02%
2022/10/26	53	135.88	46	136.03	133.50	7	31,835	0.02%
2022/10/25	24	134.77	24	133.98	139.50	0	31,506	0.00%
2022/10/24	4	131.50	10.1	133.46	134.50	-6.1	31,060	-0.02%
2022/10/21	11	123.36	10	124.25	122.50	1	31,495	0.00%
2022/10/20	4	125.25	7	124.00	127.00	-3	32,320	-0.01%
2022/10/19	10	130.21	5	130.20	125.00	5	32,200	0.02%
2022/10/18	12	131.38	9	128.94	130.50	3	32,249	0.01%
2022/10/17	6	128.67	9	127.56	131.50	-3	32,783	-0.01%
2022/10/14	5	127.90	8.5	128.62	130.00	-3.5	33,031	-0.01%
2022/10/13	7.1	123.51	5.2	123.04	118.50	1.9	33,153	0.01%
2022/10/12	5.3	122.58	13	121.65	122.00	-7.7	33,056	-0.02%
2022/10/11	11.4	127.76	12.6	128.48	127.00	-1.2	33,018	0.00%
2022/10/07	7	137.57	3	137.67	136.50	4	32,849	0.01%
2022/10/06	7	138.43	9	138.78	140.00	-2	32,872	-0.01%
2022/10/05	11.1	137.96	8	137.63	133.50	3.1	32,704	0.01%
2022/10/04	14.2	140.94	15	137.50	137.50	-0.8	32,381	0.00%
2022/10/03	32	137.19	32	135.69	135.50	0	32,180	0.00%
2022/09/30	28.1	131.90	37.2	133.01	134.00	-9	32,572	-0.03%
2022/09/29	3.1	128.30	7	131.00	127.00	-3.9	32,663	-0.01%
2022/09/28	9	130.83	5	129.70	127.50	4	32,739	0.01%
2022/09/27	4.1	134.62	3	134.50	134.50	1.1	32,704	0.00%
2022/09/26	4.1	138.10	4	139.50	136.00	0.1	32,637	0.00%
2022/09/23	11.1	149.65	7	149.86	145.50	4.1	32,650	0.01%
2022/09/22	6	150.42	5	153.20	156.00	1	32,479	0.00%
2022/09/21	2.3	152.89	1	152.49	152.50	1.3	32,515	0.00%
2022/09/20	8.1	152.99	2	152.25	152.00	6.1	32,776	0.02%
2022/09/19	12	154.00	12	153.79	152.50	0	32,932	0.00%
2022/09/16	31.3	157.66	34	155.37	153.50	-2.7	33,125	-0.01%
2022/09/15	23.1	167.22	3	164.50	161.00	20.1	33,151	0.06%
2022/09/14	8.1	169.50	21	169.43	169.50	-13	33,183	-0.04%
2022/09/13	10	176.95	3	175.83	176.00	7	33,222	0.02%
2022/09/12	20.2	177.37	17	177.79	173.00	3.2	33,278	0.01%
2022/09/08	12.1	174.84	8	175.00	175.50	4.1	33,482	0.01%
2022/09/07	27.1	175.94	18.5	176.82	176.00	8.6	33,488	0.03%
2022/09/06	21.6	178.59	29	177.45	175.50	-7.4	33,699	-0.02%
2022/09/05	14.2	184.82	11	182.09	179.50	3.2	33,603	0.01%
2022/09/02	27	187.35	16.3	188.38	188.00	10.7	33,488	0.03%
2022/09/01	7.1	184.21	5.2	182.50	181.00	1.9	33,293	0.01%
2022/08/31	10	189.05	9	187.67	187.00	1	33,223	0.00%
2022/08/30	16	190.50	16.1	189.85	188.50	-0.1	33,343	0.00%
2022/08/29	9.4	185.26	9	185.83	190.00	0.4	33,178	0.00%
2022/08/26	30	198.48	46	196.78	191.00	-16	33,079	-0.05%
2022/08/25	57	195.15	76	196.12	195.00	-19	32,887	-0.06%
2022/08/24	16	190.75	11.1	187.95	186.00	4.9	32,679	0.02%
2022/08/23	2	186.71	4.1	185.90	190.50	-2.1	32,474	-0.01%
2022/08/22	42.1	192.44	37.2	190.88	186.00	4.9	32,316	0.02%
2022/08/19	88.1	195.12	55	194.49	189.50	33.1	32,358	0.10%
2022/08/18	24.6	182.19	36.4	183.88	189.00	-11.8	31,931	-0.04%
2022/08/17	7	175.43	10	176.15	175.50	-3	31,262	-0.01%
2022/08/16	13.2	177.23	13	176.69	175.50	0.2	31,269	0.00%
2022/08/15	73.2	176.25	65.2	176.64	178.00	8	31,286	0.03%
2022/08/12	29.5	161.22	44	164.06	170.50	-14.5	30,694	-0.05%
2022/08/11	9.1	155.05	11	155.45	155.00	-1.9	30,349	-0.01%
2022/08/10	1.2	150.06	0	0.00	149.00	1.2	30,681	0.00%
2022/08/09	5.1	154.57	6	154.33	154.50	-0.9	30,843	0.00%
2022/08/08	6.4	155.28	4	154.38	154.50	2.4	31,057	0.01%
2022/08/05	5	155.90	9	157.61	159.50	-4	31,147	-0.01%
2022/08/04	27	147.39	20	148.03	149.00	7	31,240	0.02%
2022/08/03	4.2	150.58	6	149.92	148.50	-1.8	31,290	-0.01%
2022/08/02	22	150.18	26	150.52	151.50	-4	31,482	-0.01%
2022/08/01	8	153.81	9	154.72	153.00	-1	31,442	0.00%
2022/07/29	20	158.20	14	158.54	156.00	6	31,376	0.02%
2022/07/28	48.4	162.01	57	159.01	155.50	-8.6	31,475	-0.03%
2022/07/27	57.7	167.42	37	167.09	163.00	20.7	30,798	0.07%
2022/07/26	9	179.61	5	179.80	177.50	4	29,889	0.01%
2022/07/25	13	179.23	16.2	180.04	181.50	-3.2	29,826	-0.01%
2022/07/22	58	183.71	39.2	183.36	180.50	18.9	29,766	0.06%
2022/07/21	46	170.38	52	172.50	179.00	-6	29,265	-0.02%
2022/07/20	6	161.58	10	161.70	163.00	-4	28,744	-0.01%
2022/07/19	50.2	159.22	41.1	157.26	154.00	9.1	28,522	0.03%
2022/07/18	18	159.08	17	159.85	158.00	1	28,377	0.00%
2022/07/15	8.1	153.30	8	153.13	152.50	0.1	28,062	0.00%
2022/07/14	7.1	152.57	10.2	150.21	150.00	-3.1	28,107	-0.01%
2022/07/13	17.4	153.57	15.1	150.54	146.50	2.3	27,985	0.01%
2022/07/12	3.1	155.16	4	156.50	150.00	-1	28,075	0.00%
2022/07/11	10	168.18	10	166.05	162.00	0	28,455	0.00%
2022/07/08	27.2	169.29	26	168.67	165.00	1.2	28,630	0.00%
2022/07/07	33	167.68	37	170.38	174.00	-4	28,007	-0.01%
2022/07/06	10	163.70	6	165.25	160.50	4	27,834	0.01%
2022/07/05	16	171.22	18	170.17	174.00	-2	27,750	-0.01%
2022/07/04	7	172.07	9	170.28	172.50	-2	27,851	-0.01%
2022/07/01	28	182.64	23	181.35	172.00	5	27,944	0.02%
2022/06/30	11	187.00	8	188.69	191.00	3	27,826	0.01%
2022/06/29	10	193.25	14	193.14	194.50	-4	27,816	-0.01%
2022/06/28	21.1	188.61	16	188.59	190.00	5.1	27,790	0.02%
2022/06/27	10	198.35	21	199.33	198.00	-11	28,067	-0.04%
2022/06/24	23	189.33	16	188.72	187.50	7	28,540	0.02%
2022/06/23	33	188.61	35	188.63	190.00	-2	28,676	-0.01%
2022/06/22	21	198.90	21	194.71	186.50	0	28,328	0.00%
2022/06/21	16	203.38	20	203.90	207.00	-4	28,133	-0.01%
2022/06/20	15	205.97	20	207.28	201.50	-5	28,206	-0.02%
2022/06/17	10	209.55	13.1	211.38	209.00	-3.1	28,277	-0.01%
2022/06/16	17	227.44	18	225.33	214.50	-1	28,039	0.00%
2022/06/15	14	230.50	17	231.62	228.50	-3	28,074	-0.01%
2022/06/14	12	223.21	11	223.91	225.50	1	28,220	0.00%
2022/06/13	14	220.39	15	220.83	226.00	-1	28,523	0.00%
2022/06/10	6	222.25	16	219.75	225.50	-10	29,039	-0.03%
2022/06/09	7	223.57	10	222.45	224.00	-3	29,291	-0.01%
2022/06/08	14	228.10	5	224.50	222.50	9	29,488	0.03%
2022/06/07	6	227.75	5	225.80	228.50	1	30,017	0.00%
2022/06/06	14	226.00	15	227.97	231.50	-1	30,785	0.00%
2022/06/02	23	229.09	13	226.97	226.00	10	31,348	0.03%
2022/06/01	32	241.08	23	242.85	238.00	9	31,717	0.03%
2022/05/31	15	236.90	12	238.04	240.50	3	31,931	0.01%
2022/05/30	12.2	238.72	13	240.65	242.00	-0.9	32,963	0.00%
2022/05/27	38.2	238.62	37	240.66	231.00	1.2	33,710	0.00%
2022/05/26	29.3	247.36	25	244.52	238.50	4.3	34,303	0.01%
2022/05/25	11	253.00	11	253.14	255.00	0	34,805	0.00%
2022/05/24	17	255.44	16	253.03	250.00	1	35,532	0.00%
2022/05/23	39.1	269.34	32	267.58	257.50	7	36,322	0.02%
2022/05/20	16	271.44	11	268.41	269.50	5	36,532	0.01%
2022/05/19	15	265.60	22	260.77	269.50	-7	36,484	-0.02%
2022/05/18	20.1	264.88	26.4	265.46	268.00	-6.3	36,532	-0.02%
2022/05/17	23	253.41	20	252.35	255.00	3	36,520	0.01%
2022/05/16	35.2	266.55	26	260.60	252.50	9.2	37,163	0.02%
2022/05/13	19	260.89	31	261.21	257.00	-12	37,394	-0.03%
2022/05/12	23	258.00	20	255.60	254.50	3	37,471	0.01%
2022/05/11	11	251.00	12.1	252.52	257.50	-1.1	37,788	0.00%
2022/05/10	18.1	248.82	15	247.67	255.00	3.1	37,985	0.01%
2022/05/09	19.2	257.93	9	254.83	246.50	10.2	38,497	0.03%
2022/05/06	8	276.44	12	274.75	272.00	-4	38,829	-0.01%
2022/05/05	23.1	277.97	33.2	279.69	286.00	-10.2	38,763	-0.03%
2022/05/04	14	265.99	11	264.14	262.50	3	38,558	0.01%
2022/05/03	8	265.19	9	265.00	264.50	-1	38,787	0.00%
2022/04/29	11	263.86	12	262.38	260.50	-1	38,955	0.00%
2022/04/28	13	252.04	13	252.96	260.00	0	38,880	0.00%
2022/04/27	29	244.97	29	242.16	252.50	0	38,898	0.00%
2022/04/26	18	248.11	18	246.53	242.50	0	38,817	0.00%
2022/04/25	19	250.47	18	251.72	248.50	1	39,070	0.00%
2022/04/22	15	265.90	8	265.12	267.50	7	39,245	0.02%
2022/04/21	17	276.47	23	277.35	275.00	-6	39,660	-0.02%
2022/04/20	8	271.50	10	271.45	276.50	-2	39,824	-0.01%
2022/04/19	7	274.21	7	271.57	268.50	0	39,943	0.00%
2022/04/18	28	265.86	27	265.13	272.50	1	40,018	0.00%
2022/04/15	16.2	264.44	12	263.21	265.50	4.2	40,260	0.01%
2022/04/14	27	284.83	16.1	284.19	281.50	11	40,341	0.03%
2022/04/13	27	286.19	28	287.09	289.50	-1	40,256	0.00%
2022/04/12	53.1	285.23	49	283.24	281.50	4.1	40,177	0.01%
2022/04/11	44	291.74	41	284.71	281.00	3	39,911	0.01%
2022/04/08	29	300.14	31	299.58	301.50	-2	39,727	-0.01%
2022/04/07	40.1	312.39	39.2	305.70	296.00	0.9	39,457	0.00%
2022/04/06	23	310.93	22	312.52	317.00	1	39,182	0.00%
2022/04/01	17	301.74	19	302.10	312.00	-2	39,128	-0.01%
2022/03/31	15	310.70	18	309.17	305.50	-3	39,374	-0.01%
2022/03/30	35.4	325.03	36	322.46	312.50	-0.6	39,541	0.00%
2022/03/29	47	316.87	56	319.64	322.50	-9	39,675	-0.02%
2022/03/28	32	296.38	31.4	298.39	311.00	0.6	40,065	0.00%
2022/03/25	17.3	293.88	17	295.56	296.00	0.3	40,418	0.00%
2022/03/24	17	285.94	21	286.21	287.50	-4	40,965	-0.01%
2022/03/23	40.1	294.18	40.6	291.44	284.00	-0.5	42,365	0.00%
2022/03/22	32	284.78	46	285.99	282.00	-14	42,972	-0.03%
2022/03/21	20.4	277.96	15.9	280.13	274.50	4.5	43,100	0.01%
2022/03/18	47	273.45	38	271.25	273.00	9	43,130	0.02%
2022/03/17	57.1	272.17	58	273.08	275.00	-1	42,942	0.00%
2022/03/16	49.1	260.22	54	259.92	255.00	-4.9	42,428	-0.01%
2022/03/15	53.3	275.03	47.1	266.56	260.50	6.2	42,269	0.01%
2022/03/14	27	290.48	30	290.67	286.00	-3	42,126	-0.01%
2022/03/11	38	280.80	40.4	281.42	287.00	-2.4	41,766	-0.01%
2022/03/10	42.9	285.06	41.2	284.93	281.00	1.7	41,630	0.00%
2022/03/09	50.4	286.47	42.1	287.64	275.00	8.3	41,146	0.02%
2022/03/08	66.3	288.39	61.1	283.30	273.50	5.2	40,380	0.01%
2022/03/07	27.2	283.36	33.2	283.75	287.50	-6	39,594	-0.02%
2022/03/04	34.1	300.55	31	294.10	288.00	3	39,069	0.01%
2022/03/03	92	317.29	80	317.26	312.00	12	38,732	0.03%
2022/03/02	56.1	301.86	60.4	304.01	307.00	-4.3	37,914	-0.01%
2022/03/01	49.1	284.19	55	285.07	299.50	-5.9	37,091	-0.02%
2022/02/25	24.1	262.77	27.2	264.46	272.50	-3.1	36,252	-0.01%
2022/02/24	75	245.87	79.1	246.47	248.00	-4.1	35,583	-0.01%
2022/02/23	47.3	244.66	51	246.88	245.00	-3.8	34,753	-0.01%
2022/02/22	60	239.48	54.4	236.28	233.50	5.6	33,923	0.02%
2022/02/21	24	234.73	13.7	235.54	239.00	10.3	33,503	0.03%
2022/02/18	35	235.71	35	234.69	238.50	0	33,774	0.00%
2022/02/17	26.4	240.59	24	237.48	233.00	2.4	33,898	0.01%
2022/02/16	31	244.77	46.3	244.94	243.00	-15.3	33,682	-0.05%
2022/02/15	78.1	238.23	71.2	237.66	232.00	6.8	33,336	0.02%
2022/02/14	20.1	235.67	14	232.15	231.00	6.1	33,092	0.02%
2022/02/11	63.1	241.72	75.6	242.36	244.00	-12.4	33,159	-0.04%
2022/02/10	25.5	240.45	25.1	237.59	234.00	0.4	32,875	0.00%
2022/02/09	63.1	233.21	64	235.49	236.50	-0.9	32,706	0.00%
2022/02/08	56.4	216.41	59.2	218.92	224.00	-2.8	32,424	-0.01%
2022/02/07	24	201.17	35.1	200.05	209.50	-11.1	32,386	-0.03%
2022/01/26	13.1	205.35	12.1	205.01	199.50	1	32,810	0.00%
2022/01/25	55	212.02	44	212.97	205.50	11	33,233	0.03%
2022/01/24	34	211.01	34.1	212.08	213.50	-0.1	33,695	0.00%
2022/01/21	9	215.39	9.2	215.38	216.00	-0.2	34,692	0.00%
2022/01/20	23	216.07	20	216.50	219.00	3	35,430	0.01%
2022/01/19	62	212.40	67	213.06	215.00	-5	36,018	-0.01%
2022/01/18	30.5	217.36	23	215.98	209.00	7.5	36,701	0.02%
2022/01/17	21.1	212.79	23	212.65	214.50	-1.9	37,392	-0.01%
2022/01/14	55.3	205.19	47	206.91	213.00	8.3	37,851	0.02%
2022/01/13	29.1	197.25	33	197.77	200.50	-3.9	38,128	-0.01%
2022/01/12	33.1	200.36	32	200.81	200.50	1.1	38,678	0.00%
2022/01/11	25.5	202.00	25	200.00	199.00	0.5	39,898	0.00%
2022/01/10	23.1	206.59	29	208.47	207.00	-5.9	40,656	-0.01%
2022/01/07	18	211.19	16	211.69	199.00	2	41,496	0.00%
2022/01/06	17.3	211.02	14	211.00	211.00	3.3	41,693	0.01%
2022/01/05	4.5	220.23	4	220.75	218.50	0.5	42,783	0.00%
2022/01/04	22.1	229.85	15	225.70	221.00	7.1	44,346	0.02%
2022/01/03	9.4	232.36	5	232.20	226.00	4.4	44,732	0.01%
2021/12/30	8	237.13	13.1	234.60	239.00	-5.1	44,982	-0.01%
2021/12/29	11.1	239.31	9	239.11	238.00	2.1	44,942	0.00%
2021/12/28	13.1	240.64	15.1	240.05	245.50	-2.1	45,334	0.00%
2021/12/27	27	246.86	19.1	243.48	238.50	8	45,452	0.02%
2021/12/24	20	247.33	23	247.69	249.00	-3	45,182	-0.01%
2021/12/23	38	246.03	38	245.97	243.00	0	45,107	0.00%
2021/12/22	70	243.64	68	241.24	243.00	2	44,945	0.00%
2021/12/21	50	226.66	56	228.06	238.50	-6	44,416	-0.01%
2021/12/20	77	226.78	72.2	223.92	217.00	4.8	43,896	0.01%
2021/12/17	130.1	222.84	129	223.41	225.50	1.1	43,928	0.00%	大買/大賣/
2021/12/16	53.1	208.58	56.1	210.60	217.50	-3	42,868	-0.01%
2021/12/15	15	188.70	32	193.39	198.00	-17	42,239	-0.04%
2021/12/14	16	187.53	16	184.91	180.00	0	42,330	0.00%
2021/12/13	6	191.58	8	193.00	194.00	-2	43,128	0.00%
2021/12/10	10	188.35	6	188.58	187.50	4	43,465	0.01%
2021/12/09	9	193.67	12.1	193.83	188.50	-3.1	44,281	-0.01%
2021/12/08	10.1	187.19	16.6	186.11	194.50	-6.6	44,790	-0.01%
2021/12/07	11	177.55	13.1	177.47	177.00	-2.1	44,992	0.00%
2021/12/06	11.5	180.95	8	181.99	178.50	3.5	45,320	0.01%
2021/12/03	21.1	190.36	20	191.18	190.00	1.1	45,555	0.00%
2021/12/02	13.2	186.41	5	184.70	184.50	8.2	45,714	0.02%
2021/12/01	4	184.88	4	184.00	187.00	0	45,984	0.00%
2021/11/30	9	186.33	9	187.28	186.00	0	46,512	0.00%
2021/11/29	9	181.61	9	180.67	183.00	0	47,677	0.00%
2021/11/26	5	178.20	6	178.67	182.00	-1	48,042	0.00%
2021/11/25	8	180.88	2	182.00	176.50	6	47,917	0.01%
2021/11/24	11	181.64	10.5	180.83	179.00	0.5	47,883	0.00%
2021/11/23	3.1	183.17	5	183.03	184.50	-2	48,613	0.00%
2021/11/22	3.1	187.54	2.2	188.20	190.00	0.8	48,686	0.00%
2021/11/19	23.6	194.19	39	190.92	190.50	-15.5	48,565	-0.03%
2021/11/18	21.2	199.28	7	197.14	196.00	14.2	48,409	0.03%
2021/11/17	21.1	201.80	30	202.10	206.00	-8.9	48,307	-0.02%
2021/11/16	26	198.83	18	202.56	193.50	8	47,897	0.02%
2021/11/15	11.1	197.62	9.1	196.95	198.50	2	47,378	0.00%
2021/11/12	37	200.50	38.1	195.40	189.00	-1.1	47,110	0.00%
2021/11/11	20.1	191.24	11	189.68	191.00	9.1	46,520	0.02%
2021/11/10	12.1	188.31	17.1	185.25	194.00	-5.1	46,153	-0.01%
2021/11/09	27.1	185.87	27.1	183.15	181.00	0	45,662	0.00%
2021/11/08	13.1	186.93	10.1	185.20	181.00	3.1	45,141	0.01%
2021/11/05	24	187.38	31.5	187.06	197.00	-7.5	44,724	-0.02%
2021/11/04	44.1	195.01	37	195.26	190.50	7.1	44,059	0.02%
2021/11/03	29	196.50	28.7	197.32	193.50	0.4	43,471	0.00%
2021/11/02	50.1	205.83	75	205.59	205.50	-24.9	43,072	-0.06%
2021/11/01	96.5	212.91	87	213.48	210.00	9.5	42,405	0.02%
2021/10/29	100.1	206.64	87.1	205.90	201.00	13	41,622	0.03%
2021/10/28	91.1	188.78	86.4	191.84	196.50	4.7	40,311	0.01%
2021/10/27	46	170.41	64.2	175.04	179.00	-18.2	39,421	-0.05%
2021/10/26	58.7	173.04	50	170.40	163.00	8.7	38,611	0.02%
2021/10/25	63	171.19	53.3	171.91	176.00	9.7	37,727	0.03%
2021/10/22	25	157.34	47	158.14	166.50	-22	36,525	-0.06%
2021/10/21	60	154.62	58.3	155.06	151.50	1.8	35,522	0.00%
2021/10/20	65.2	151.61	43.5	151.49	153.50	21.7	34,614	0.06%
2021/10/19	68	147.87	83.6	149.05	147.50	-15.6	33,683	-0.05%
2021/10/18	54.1	142.34	43	142.24	141.00	11.1	32,110	0.03%
2021/10/15	66.3	133.76	99.1	135.54	143.00	-32.9	31,001	-0.11%
2021/10/14	51.6	132.25	52.1	131.15	130.00	-0.5	29,551	0.00%
2021/10/13	144.4	134.42	124	133.77	131.50	20.4	28,779	0.07%	大買/大賣/
2021/10/12	146	130.86	141.1	129.72	133.00	4.9	27,418	0.02%	大買/大賣/
2021/10/08	18.2	125.03	24.4	128.38	130.00	-6.2	25,623	-0.02%
2021/10/07	8	115.25	37	116.05	118.50	-29	25,160	-0.12%
2021/10/06	35	110.71	15	110.53	108.00	20	25,003	0.08%
2021/10/05	27.2	108.24	28.1	109.51	112.00	-0.9	25,354	0.00%
2021/10/04	35.1	110.81	56	110.80	109.00	-20.9	25,273	-0.08%
2021/10/01	36.1	111.29	18	110.97	107.50	18.1	25,585	0.07%
2021/09/30	36.1	115.66	35.3	114.68	115.00	0.8	25,583	0.00%
2021/09/29	83.3	115.34	83	113.96	115.00	0.3	25,693	0.00%
2021/09/28	80	118.74	89	119.01	120.50	-9	25,254	-0.04%
2021/09/27	22	118.50	11	116.18	114.50	11	24,602	0.04%
2021/09/24	48	119.11	40	118.68	118.00	8	24,250	0.03%
2021/09/23	16.1	113.75	44	114.48	115.50	-27.9	23,388	-0.12%
2021/09/22	24	108.92	5	110.00	106.00	19	23,034	0.08%
2021/09/17	83	113.89	84.4	113.84	114.00	-1.4	22,693	-0.01%
2021/09/16	65.7	114.54	65.4	115.38	112.50	0.4	22,132	0.00%
2021/09/15	25.7	111.71	21	111.81	111.50	4.7	21,085	0.02%
2021/09/14	56.4	112.65	62	111.58	115.00	-5.7	20,608	-0.03%
2021/09/13	164	110.33	150	109.94	109.00	14	19,661	0.07%	大買/大賣/
2021/09/10	72	102.94	85.8	104.85	110.50	-13.8	18,802	-0.07%
2021/09/09	76	100.39	66	100.04	100.50	10	18,216	0.05%
2021/09/08	37	97.08	47.1	95.73	93.40	-10.1	17,894	-0.06%
2021/09/07	17.8	101.88	22.1	100.59	98.30	-4.3	17,543	-0.02%
2021/09/06	17.1	112.06	12	112.67	109.00	5.1	17,535	0.03%
2021/09/03	45.1	111.69	46.3	110.78	110.00	-1.2	17,809	-0.01%
2021/09/02	56.3	111.54	55.2	111.79	109.00	1.1	17,265	0.01%
2021/09/01	23.2	103.62	28.3	104.93	109.00	-5	15,914	-0.03%
2021/08/31	16	99.71	7.1	100.26	99.20	8.9	15,298	0.06%
2021/08/30	12	103.42	7.1	103.58	103.00	4.9	15,046	0.03%
2021/08/27	45.2	107.03	36	106.39	103.50	9.2	15,000	0.06%
2021/08/26	14	99.05	13	102.65	104.00	1	14,197	0.01%
2021/08/25	1	95.70	2	95.95	94.80	-1	14,015	-0.01%
2021/08/24	2	96.30	3	94.73	94.30	-1	14,283	-0.01%
2021/08/23	1	94.00	0	0.00	94.40	1	14,264	0.01%
2021/08/20	17	90.23	17	90.31	90.90	0	14,185	0.00%
2021/08/19	21	89.55	21	88.09	86.20	0	14,118	0.00%
2021/08/17	1	89.50	0	0.00	86.70	1	14,560	0.01%
2021/08/16	2	91.25	8	89.66	92.40	-6	14,540	-0.04%
2021/08/13	4	93.65	4	94.80	92.10	0	14,543	0.00%
2021/08/12	2	96.15	1	96.40	95.40	1	14,571	0.01%
2021/08/11	5	98.64	5	95.78	97.10	0	14,663	0.00%
2021/08/10	2	98.45	1	98.50	97.30	1	14,664	0.01%
2021/08/09	3	99.57	3	98.73	98.80	0	14,657	0.00%
2021/08/06	17	98.78	18	98.17	99.30	-1	14,668	-0.01%
2021/08/05	3	108.00	4	105.88	106.00	-1	14,479	-0.01%
2021/08/04	10	110.90	4	110.38	108.50	6	14,651	0.04%
2021/08/03	2	110.25	2.1	113.48	114.50	-0.1	14,710	0.00%
2021/08/02	7	113.57	6	110.17	112.00	1	14,752	0.01%
2021/07/30	5.1	113.20	7	113.71	112.50	-1.9	14,891	-0.01%
2021/07/29	4	105.50	15	109.40	108.00	-11	14,903	-0.07%
2021/07/28	12	105.00	0.2	105.00	105.00	11.8	15,093	0.08%
2021/07/27	3.1	121.15	3	122.00	116.50	0.1	15,783	0.00%
2021/07/26	4	116.50	9	119.61	121.50	-5	16,255	-0.03%
2021/07/23	5	113.90	1	117.00	112.50	4	17,371	0.02%
2021/07/22	0.1	118.50	15	116.77	118.50	-14.9	18,178	-0.08%
2021/07/21	3	110.50	3	107.67	110.00	0	18,336	0.00%
2021/07/20	3	113.67	0	0.00	111.50	3	18,661	0.02%
2021/07/19	0	0.00	2	111.75	118.00	-2	18,678	-0.01%
2021/07/16	2	108.50	2	110.00	109.00	0	18,767	0.00%
2021/07/15	0	0.00	4.4	107.72	109.00	-4.4	18,898	-0.02%
2021/07/14	6.4	110.85	12	110.54	114.00	-5.7	18,999	-0.03%
2021/07/13	31	115.35	14	111.93	111.00	17	18,915	0.09%
2021/07/12	36	110.82	31	113.76	110.50	5	18,689	0.03%
2021/07/09	23	102.53	26	104.77	106.50	-3	18,206	-0.02%
2021/07/08	9	96.37	5	96.86	97.10	4	18,020	0.02%
2021/07/07	2	90.45	29.3	91.16	91.80	-27.3	17,495	-0.16%
2021/07/06	15	85.07	22	83.15	83.50	-7	17,327	-0.04%
2021/07/05	1	83.70	4.7	83.38	85.40	-3.7	17,067	-0.02%
2021/07/02	32	76.61	1	77.30	77.70	31	16,992	0.18%
2021/07/01	22	76.07	87.5	74.66	74.00	-65.5	17,167	-0.38%
2021/06/30	0	0.00	2	76.35	76.10	-2	17,153	-0.01%
2021/06/29	6	77.63	10	78.10	75.50	-4	17,130	-0.02%
2021/06/28	1	75.80	6	75.90	76.30	-5	16,934	-0.03%
2021/06/25	6	75.83	0	0.00	75.60	6	16,899	0.04%
2021/06/24	1	76.50	3	77.17	76.70	-2	16,852	-0.01%
2021/06/23	44	76.75	11	76.61	76.70	33	16,816	0.20%
2021/06/22	1	76.20	1	75.80	74.80	0	16,677	0.00%
2021/06/21	1	75.90	4	74.98	75.20	-3	16,606	-0.02%
2021/06/18	15	78.23	8.7	77.05	76.30	6.3	16,489	0.04%
2021/06/17	25	76.25	25	76.88	77.60	0	16,286	0.00%
2021/06/16	2	76.35	46	77.41	75.10	-44	16,105	-0.27%
2021/06/15	55	77.44	38	78.98	78.10	17	15,932	0.11%
2021/06/11	61.2	77.34	53	77.70	78.10	8.2	15,368	0.05%
2021/06/10	38	71.03	5	71.18	71.00	33	14,589	0.23%
2021/06/09	5	70.08	14	71.32	69.80	-9	14,417	-0.06%
2021/06/08	0.2	70.90	32.2	70.35	71.40	-32	14,302	-0.22%
2021/06/07	1	69.20	33	69.97	71.10	-32	14,221	-0.23%
2021/06/04	52	70.03	27	71.46	69.10	25	14,091	0.18%
2021/06/03	2	70.40	4	70.53	70.80	-2	13,914	-0.01%
2021/06/02	30	68.59	7	67.97	69.00	23	13,719	0.17%
2021/06/01	3	69.83	4	69.45	69.40	-1	13,598	-0.01%
2021/05/31	1	67.50	2	67.95	68.40	-1	13,283	-0.01%
2021/05/28	5	67.22	20	67.34	67.50	-15	13,129	-0.11%
2021/05/27	12	66.74	2	66.70	65.60	10	13,009	0.08%
2021/05/26	18	66.30	16	66.64	66.30	2	12,918	0.02%
2021/05/25	49	66.50	36	67.08	67.50	13	12,631	0.10%
2021/05/24	4	60.03	6	59.53	61.40	-2	12,312	-0.02%
2021/05/21	4	59.93	2	60.15	59.80	2	12,295	0.02%
2021/05/20	4	60.38	12	59.64	58.80	-8	12,298	-0.07%
2021/05/19	5	58.42	1	59.80	58.20	4	12,244	0.03%
2021/05/17	3	55.37	8	54.09	53.20	-5	12,039	-0.04%
2021/05/14	6	61.38	5	60.34	57.60	1	11,963	0.01%
2021/05/13	14	60.59	11	60.56	59.50	3	11,838	0.03%
2021/05/12	26	61.82	21	61.08	59.40	5	11,728	0.04%
2021/05/11	2	65.10	5	63.98	63.30	-3	11,444	-0.03%
2021/05/10	3	66.97	0	0.00	66.90	3	11,262	0.03%
2021/05/07	24	68.82	11	69.38	68.00	13	11,214	0.12%
2021/05/06	8	67.30	12.1	67.96	67.00	-4.1	11,047	-0.04%
2021/05/05	47.1	68.68	21	68.47	66.50	26.1	10,896	0.24%
2021/05/04	17	70.62	17.2	70.36	73.80	-0.2	10,606	0.00%
2021/05/03	14.9	70.69	56	71.27	69.80	-41.1	10,416	-0.39%
2021/04/29	47.3	72.51	64.3	73.46	74.50	-17	10,415	-0.16%
2021/04/28	14	65.74	37.8	66.44	67.80	-23.8	9,319	-0.26%
2021/04/27	8	61.25	6.1	61.61	61.70	2	8,510	0.02%
2021/04/26	14.3	62.01	12.1	62.21	62.60	2.2	8,303	0.03%
2021/04/23	4	58.75	4	57.58	58.80	0	7,967	0.00%
2021/04/22	4.1	57.31	51	57.16	56.50	-47	8,021	-0.59%
2021/04/21	3.1	59.48	3	59.70	58.70	0.1	7,949	0.00%
2021/04/20	15	60.59	6.7	60.14	61.00	8.3	7,961	0.10%
2021/04/19	11	59.90	17.7	59.47	59.00	-6.7	7,977	-0.08%
2021/04/16	8.1	58.78	19	59.16	59.50	-10.9	7,882	-0.14%
2021/04/15	6	56.52	23	58.81	59.30	-17	7,719	-0.22%
2021/04/14	33	56.43	15	57.59	56.40	18	7,561	0.24%
2021/04/13	10.1	58.73	3	58.93	57.90	7.1	7,244	0.10%
2021/04/12	3	57.57	5	59.16	56.90	-2	6,962	-0.03%
2021/04/09	15.1	59.19	17	58.62	57.50	-2	6,837	-0.03%
2021/04/08	2	56.55	5	56.94	57.20	-3	6,536	-0.05%
2021/04/07	14	55.88	22	55.87	57.40	-8	6,373	-0.13%
2021/04/06	2	53.60	1	53.40	53.40	1	6,225	0.02%
2021/04/01	0	0.00	1	53.10	53.00	-1	6,271	-0.02%
2021/03/31	1	52.50	1	52.40	52.10	0	6,248	0.00%
2021/03/30	2	52.20	0	0.00	52.40	2	6,224	0.03%
2021/03/29	0	0.00	1	52.00	51.90	-1	6,285	-0.02%
2021/03/22	0	51.50	2	51.60	51.40	-2	6,455	-0.03%
2021/03/19	2	50.90	0	0.00	51.00	2	6,639	0.03%
2021/03/17	4	51.98	0	0.00	51.90	4	6,711	0.06%
2021/03/16	0	0.00	3	52.70	51.90	-3	6,770	-0.04%
2021/03/12	0	0.00	2	51.30	51.00	-2	7,027	-0.03%
2021/03/11	2	51.10	1	50.60	51.00	1	7,576	0.01%
2021/03/10	0	0.00	4	50.04	50.10	-4	8,052	-0.05%
2021/03/09	2	49.08	0	0.00	49.50	2	8,093	0.02%
2021/03/08	0	0.00	5	50.92	49.95	-5	8,096	-0.06%
2021/03/05	17	49.94	3	50.10	49.95	14	8,098	0.17%
2021/03/04	4	50.98	6	51.55	50.90	-2	8,126	-0.02%
2021/03/03	5	51.64	0	51.90	51.90	5	8,098	0.06%
2021/03/02	4	52.40	1	52.50	52.10	3	8,061	0.04%
2021/02/26	6	53.28	1	53.10	53.00	5	8,057	0.06%
2021/02/24	10	53.80	0	0.00	53.90	10	8,146	0.12%
2021/02/23	4	55.78	0	0.00	55.40	4	8,135	0.05%
2021/02/22	3	57.07	12	56.47	57.30	-9	8,151	-0.11%
2021/02/19	15	54.87	17.3	54.90	55.90	-2.3	8,006	-0.03%
2021/02/18	1	54.00	1	53.50	54.00	0	7,934	0.00%
2021/02/17	1	53.00	2	53.10	53.20	-1	7,932	-0.01%
2021/02/05	0.1	52.20	0	0.00	51.80	0.1	7,883	0.00%
2021/02/03	0	0.00	1	52.80	53.30	-1	7,823	-0.01%
2021/02/02	1	51.70	1	52.40	52.90	0	7,771	0.00%
2021/02/01	0	0.00	1	51.80	51.40	-1	7,737	-0.01%
2021/01/29	1	53.30	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	28	54.05	53.40	-28	7,537	-0.37%
2021/01/27	8	52.88	1	53.00	52.50	7	7,391	0.09%
2021/01/26	26	52.63	2	51.35	51.10	24	7,215	0.33%
2021/01/25	32	56.91	19	55.89	54.10	13	7,011	0.19%
2021/01/22	10	55.92	66	57.33	57.90	-56	6,417	-0.87%
2021/01/21	0	0.00	3	53.70	52.70	-3	5,889	-0.05%
2021/01/20	1	51.20	0	0.00	51.00	1	5,790	0.02%
2021/01/19	15	53.18	1	53.70	53.00	14	5,727	0.24%
2021/01/18	4	52.20	0	0.00	52.40	4	5,755	0.07%
2021/01/15	3.2	54.59	1	53.30	53.40	2.2	5,758	0.04%
2021/01/14	14	53.44	2	53.25	54.00	12	5,626	0.21%
2021/01/13	11	52.65	9	53.50	54.00	2	5,539	0.04%
2021/01/12	5	52.50	9	52.40	52.00	-4	5,405	-0.07%
2021/01/11	0	0.00	5	51.00	51.60	-5	5,245	-0.10%
2021/01/08	2	49.15	0	0.00	48.75	2	5,169	0.04%
2021/01/06	5	49.82	12	50.10	49.30	-7	5,073	-0.14%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	11	51.22	20	51.67	52.20	-9	4,891	-0.18%
2020/12/31	5	51.60	1	51.70	50.90	4	4,803	0.08%
2020/12/30	0	0.00	6	51.58	51.50	-6	4,777	-0.13%
2020/12/29	17	52.31	2	52.75	51.90	15	4,740	0.32%
2020/12/28	4	50.08	4	50.45	51.80	0	4,581	0.00%
2020/12/25	1	50.60	2	50.80	50.70	-1	4,467	-0.02%
2020/12/24	12	51.04	1	51.50	51.00	11	4,432	0.25%
2020/12/23	13	51.28	10	51.00	51.20	3	4,403	0.07%
2020/12/22	7	51.16	4	52.20	49.65	3	4,331	0.07%
2020/12/18	0	0.00	5	50.50	49.95	-5	4,176	-0.12%
2020/12/17	0	0.00	3	50.80	49.80	-3	4,147	-0.07%
2020/12/16	0	0.00	0.9	50.20	50.50	-0.9	4,107	-0.02%
2020/12/15	5	51.06	0	0.00	50.40	5	4,083	0.12%
2020/12/11	2	49.50	1	49.50	49.50	1	3,852	0.03%
2020/12/10	20	51.60	9.1	50.80	50.70	10.9	3,835	0.28%
2020/12/09	6	51.33	8	51.88	51.70	-2	3,743	-0.05%
2020/12/08	1	53.60	4	53.50	52.70	-3	3,599	-0.08%
2020/12/07	29	55.16	14	55.12	55.40	15	3,438	0.44%
2020/12/04	12.1	51.19	26	52.97	53.40	-13.9	2,870	-0.48%
2020/12/03	2	49.25	4	48.81	48.55	-2	2,374	-0.08%
2020/12/02	2	48.58	1	49.05	48.50	1	2,332	0.04%
2020/12/01	0	0.00	2.2	47.47	48.00	-2.2	2,300	-0.09%
2020/11/30	1.1	47.38	1	48.05	47.95	0.1	2,292	0.00%
2020/11/27	0	0.00	8	47.20	47.05	-8	2,241	-0.36%
2020/11/26	0.1	46.35	0	0.00	46.60	0.1	2,249	0.00%
2020/11/25	1	46.50	0	0.00	46.05	1	2,250	0.04%
2020/11/24	3	46.97	0	0.00	47.00	3	2,210	0.14%
2020/11/23	2	46.95	1	46.70	47.65	1	2,171	0.05%
2020/11/20	0	0.00	4	45.59	46.05	-4	2,028	-0.20%
2020/11/19	2	46.18	3	46.15	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.25	45.35	-1	1,872	-0.05%
2020/11/16	2	45.20	1	45.20	45.15	1	1,890	0.05%
2020/11/13	0	0.00	4	44.20	44.35	-4	1,879	-0.21%
2020/11/12	2	43.98	1	43.85	43.80	1	1,883	0.05%
2020/11/11	0	0.00	1	43.50	43.70	-1	1,877	-0.05%
2020/11/10	4	43.85	1	43.60	43.85	3	1,890	0.16%
2020/11/03	2	41.60	0	0.00	41.25	2	1,959	0.10%
2020/10/30	0	0.00	4	41.80	41.65	-4	2,050	-0.20%
2020/10/29	0	0.00	5	41.72	42.00	-5	2,087	-0.24%
2020/10/26	1	43.75	5	43.35	43.35	-4	2,166	-0.18%
2020/10/23	0	0.00	2	43.70	44.10	-2	2,143	-0.09%
2020/10/21	2	43.35	0	0.00	43.05	2	2,425	0.08%
2020/10/20	14	43.82	3	44.25	43.05	11	2,688	0.41%
2020/10/19	0	0.00	1	44.00	44.15	-1	2,701	-0.04%
2020/10/15	0	0.00	1	42.95	43.10	-1	2,879	-0.03%
2020/10/14	0	0.00	1	43.35	43.35	-1	2,935	-0.03%
2020/10/13	2	43.00	0	0.00	43.25	2	2,988	0.07%
2020/10/08	0	0.00	2	44.15	44.20	-2	3,078	-0.06%
2020/10/07	0	0.00	2	44.70	44.95	-2	3,109	-0.06%
2020/10/05	0	0.00	2	44.00	44.05	-2	3,272	-0.06%
2020/09/29	0	0.00	3	43.37	43.35	-3	3,702	-0.08%
2020/09/28	7	43.63	3	43.85	44.05	4	3,909	0.10%
2020/09/25	4	41.64	4	42.23	42.00	0	4,182	0.00%
2020/09/24	2	43.00	2	43.93	43.00	0	4,699	0.00%
2020/09/23	0	0.00	20	44.70	44.65	-20	5,018	-0.40%
2020/09/22	2	44.30	2	44.40	44.30	0	5,186	0.00%
2020/09/21	4	44.90	3	45.05	44.90	1	5,464	0.02%
2020/09/16	1	45.05	0	0.00	45.05	1	6,332	0.02%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.85	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	1	43.35	43.45	-1	6,563	-0.02%
2020/09/07	2	43.68	0	0.00	43.55	2	6,638	0.03%
2020/09/04	2	43.85	2	43.58	43.95	0	6,670	0.00%
2020/09/01	1	45.05	1	44.95	44.95	0	6,706	0.00%
2020/08/27	0	0.00	1	45.10	44.20	-1	6,759	-0.01%
2020/08/26	2	44.50	2	44.40	44.50	0	6,789	0.00%
2020/08/24	0	0.00	1	43.20	43.40	-1	6,875	-0.01%
2020/08/21	1	43.45	0	0.00	43.50	1	6,903	0.01%
2020/08/20	5	42.93	2	42.03	42.40	3	6,915	0.04%
2020/08/19	2.5	45.50	0	0.00	45.20	2.5	6,871	0.04%
2020/08/18	4	46.03	0	0.00	46.30	4	6,847	0.06%
2020/08/17	22	46.77	6	46.79	47.00	16	6,914	0.23%
2020/08/12	2.3	46.44	0	0.00	46.60	2.3	6,993	0.03%
2020/08/11	0	0.00	1	47.60	47.30	-1	6,969	-0.01%
2020/08/10	2	48.60	2	48.50	47.25	0	6,966	0.00%
2020/08/07	2	48.25	0	0.00	48.45	2	6,937	0.03%
2020/08/06	4	47.90	0	0.00	47.70	4	6,923	0.06%
2020/08/05	1	48.50	1	48.75	48.60	0	6,887	0.00%
2020/08/03	3	47.08	1	47.10	47.10	2	6,806	0.03%
2020/07/31	1	46.55	1	46.65	47.05	0	6,820	0.00%
2020/07/30	0	0.00	12	47.58	47.80	-12	6,752	-0.18%
2020/07/29	14	46.36	1	46.15	46.95	13	6,725	0.19%
2020/07/28	8	46.69	11	47.51	46.20	-3	6,658	-0.05%
2020/07/27	2	50.10	11	50.14	49.15	-9	6,524	-0.14%
2020/07/24	11	53.31	6	53.42	52.10	5	6,354	0.08%
2020/07/23	1	52.90	3	52.67	52.90	-2	6,085	-0.03%
2020/07/22	1	52.10	6	52.30	52.50	-5	6,034	-0.08%
2020/07/21	2	52.45	1	52.00	53.00	1	6,100	0.02%
2020/07/20	5	49.68	2	49.20	50.80	3	6,105	0.05%
2020/07/17	0	0.00	3	49.82	48.95	-3	6,066	-0.05%
2020/07/16	2	50.20	0	0.00	50.10	2	6,051	0.03%
2020/07/15	5	50.32	3	50.50	50.10	2	6,025	0.03%
2020/07/14	4	51.00	4	50.98	51.00	0	6,004	0.00%
2020/07/13	0	0.00	1	51.10	51.60	-1	5,971	-0.02%
2020/07/10	1	50.50	10	51.56	50.80	-9	5,933	-0.15%
2020/07/09	15	53.30	21	52.83	52.60	-6	5,837	-0.10%
2020/07/08	24	53.36	10	53.78	54.00	14	5,663	0.25%
2020/07/07	11	52.30	7	51.91	51.50	4	5,429	0.07%
2020/07/06	9	54.13	17	54.09	54.00	-8	5,261	-0.15%
2020/07/03	27	53.98	35	53.89	52.80	-8	5,033	-0.16%
2020/07/02	15	48.69	10	49.83	51.30	5	4,544	0.11%
2020/07/01	3	47.50	4	47.48	47.75	-1	4,233	-0.02%
2020/06/30	8	48.11	15	47.53	46.40	-7	4,065	-0.17%
2020/06/29	26	46.41	6	46.53	46.50	20	3,795	0.53%
2020/06/24	7	45.14	6	45.40	44.80	1	3,484	0.03%
2020/06/23	17	43.00	7	42.68	43.35	10	3,083	0.32%
2020/06/22	2	42.58	3	42.87	42.70	-1	2,987	-0.03%
2020/06/19	4	41.59	3	42.25	41.00	1	2,984	0.03%
2020/06/18	1	41.45	1	41.80	41.80	0	2,809	0.00%
2020/06/17	3	41.73	0	0.00	41.70	3	2,797	0.11%
2020/06/15	1	41.55	0	0.00	41.45	1	2,862	0.03%
2020/06/11	1	43.30	2	44.05	42.80	-1	2,908	-0.03%
2020/06/09	0	0.00	3	44.38	44.35	-3	2,993	-0.10%
2020/06/03	0	0.00	1	45.00	45.05	-1	3,010	-0.03%
2020/06/02	1	44.40	1	45.00	44.40	0	2,974	0.00%
2020/05/29	3	43.80	4	43.69	43.60	-1	2,905	-0.03%
2020/05/27	1	43.90	0	0.00	43.85	1	2,902	0.03%
2020/05/26	1	43.50	1	43.50	43.20	0	2,910	0.00%
2020/05/25	1	43.55	0	0.00	43.70	1	2,915	0.03%
2020/05/22	4	44.60	4	44.58	43.60	0	2,934	0.00%
2020/05/21	2	43.90	3	44.03	43.95	-1	2,875	-0.03%
2020/05/20	4	42.80	1	42.15	42.30	3	2,828	0.11%
2020/05/19	1	41.50	0	0.00	41.95	1	2,832	0.04%
2020/05/15	1	41.45	1	41.55	41.35	0	2,838	0.00%
2020/05/13	0	0.00	1	42.40	43.70	-1	2,869	-0.03%
2020/05/11	2	43.35	0	0.00	43.35	2	2,927	0.07%
2020/05/08	1	43.85	0	0.00	43.05	1	2,945	0.03%
2020/05/07	2	43.50	0	0.00	43.55	2	2,940	0.07%
2020/05/06	4	42.76	1	42.85	42.60	3	2,932	0.10%
2020/05/05	1	42.80	0	0.00	42.80	1	2,964	0.03%
2020/05/04	0	0.00	1	42.20	42.60	-1	2,988	-0.03%
2020/04/30	1	43.30	1	43.40	43.35	0	3,014	0.00%
2020/04/29	1	43.00	9	43.18	43.20	-8	3,039	-0.26%
2020/04/28	3	42.72	6	42.88	42.95	-3	3,127	-0.10%
2020/04/27	2	42.98	1	43.20	42.80	1	3,171	0.03%
2020/04/24	5	42.66	5	42.62	42.55	0	3,160	0.00%
2020/04/23	1	44.95	7	45.13	45.30	-6	3,036	-0.20%
2020/04/22	3	41.22	11	41.21	42.65	-8	2,927	-0.27%
2020/04/21	7	42.88	5	42.44	41.80	2	2,950	0.07%
2020/04/20	1	43.00	0	0.00	43.00	1	3,053	0.03%
2020/04/17	2	42.65	3	42.40	42.05	-1	3,103	-0.03%
2020/04/16	2	41.63	5	41.82	41.60	-3	3,147	-0.10%
2020/04/15	8	41.26	2	41.10	41.80	6	3,291	0.18%
2020/04/14	2	40.78	1	40.85	41.00	1	3,368	0.03%
2020/04/10	0	0.00	2	39.58	40.05	-2	3,518	-0.06%
2020/04/09	7	41.18	5	40.37	40.35	2	3,753	0.05%
2020/04/08	3	40.33	2	39.33	41.20	1	3,905	0.03%
2020/04/07	1	38.75	1	38.80	38.80	0	3,875	0.00%
2020/04/06	2	37.45	0	0.00	37.45	2	3,842	0.05%
2020/04/01	0	0.00	1	36.55	36.65	-1	3,824	-0.03%
2020/03/31	3	36.70	0	0.00	36.30	3	3,870	0.08%
2020/03/27	2	37.25	0	0.00	36.20	2	3,858	0.05%
2020/03/26	0	0.00	3	36.30	36.50	-3	3,829	-0.08%
2020/03/25	0	0.00	1	36.30	36.40	-1	3,837	-0.03%
2020/03/23	4	30.99	6	31.00	32.15	-2	3,791	-0.05%
2020/03/20	0	0.00	2	32.05	32.05	-2	3,796	-0.05%
2020/03/19	5	30.74	6	29.73	29.15	-1	3,801	-0.03%
2020/03/18	6	33.37	2	33.50	32.35	4	3,768	0.11%
2020/03/17	0	0.00	2	31.90	32.95	-2	3,806	-0.05%
2020/03/16	4	35.05	3	35.03	32.70	1	3,763	0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	1	40.05	0	0.00	38.35	1	3,623	0.03%
2020/03/10	1	42.75	1	41.60	43.80	0	3,586	0.00%
2020/03/09	0	0.00	3	43.68	42.80	-3	3,570	-0.08%
2020/03/04	0	0.00	1	44.75	45.05	-1	3,633	-0.03%
2020/03/03	6	46.13	0	0.00	45.55	6	3,623	0.17%
2020/03/02	5	45.40	1	43.80	45.00	4	3,613	0.11%
2020/02/27	0	0.00	1	44.00	44.05	-1	3,588	-0.03%
2020/02/26	6	45.73	1	45.75	45.60	5	3,576	0.14%
2020/02/25	1	45.80	2	46.00	46.10	-1	3,569	-0.03%
2020/02/24	1	46.85	0	0.00	46.80	1	3,538	0.03%
2020/02/21	2	47.58	0	0.00	47.65	2	3,525	0.06%
2020/02/20	1	48.80	1	48.20	48.15	0	3,499	0.00%
2020/02/17	6	48.60	2	48.80	48.45	4	3,503	0.11%
2020/02/14	2	49.50	0	0.00	49.50	2	3,488	0.06%
2020/02/13	3	50.00	7	49.99	50.00	-4	3,453	-0.12%
2020/02/12	6	48.97	1	48.75	49.25	5	3,412	0.15%
2020/02/11	1	47.45	1	47.60	48.05	0	3,445	0.00%
2020/02/10	2	46.68	3	46.03	46.65	-1	3,439	-0.03%
2020/02/07	0	0.00	1	47.20	47.15	-1	3,447	-0.03%
2020/02/06	0	0.00	1	47.85	48.30	-1	3,450	-0.03%
2020/02/05	2	47.35	1	47.70	47.00	1	3,439	0.03%
2020/02/04	0	0.00	2	47.13	48.00	-2	3,428	-0.06%
2020/02/03	4	46.01	9	46.28	46.60	-5	3,452	-0.14%
2020/01/31	10	49.99	0	0.00	49.45	10	3,488	0.29%
2020/01/30	19	52.63	2	52.70	52.10	17	3,523	0.48%
2020/01/20	9	58.07	0	0.00	57.80	9	3,613	0.25%
2020/01/17	1	58.80	3	58.83	58.80	-2	3,640	-0.05%
2020/01/16	1	59.70	0	0.00	59.10	1	3,717	0.03%
2020/01/15	1	59.20	2	58.90	58.90	-1	3,685	-0.03%
2020/01/14	4	60.63	10	60.43	59.40	-6	3,670	-0.16%
2020/01/13	0	0.00	6	59.17	59.50	-6	3,550	-0.17%
2020/01/10	8	58.78	4	58.45	58.60	4	3,536	0.11%
2020/01/09	6	58.15	1	58.50	58.30	5	3,463	0.14%
2020/01/08	10	56.21	5	56.30	55.70	5	3,326	0.15%
2020/01/07	6	56.62	1	56.80	56.10	5	3,239	0.15%
2020/01/06	24	57.28	1	56.70	56.60	23	3,189	0.72%
2020/01/03	7	59.84	13	60.35	59.00	-6	3,236	-0.19%
2020/01/02	1	59.20	5	58.50	59.20	-4	3,036	-0.13%
2019/12/31	1	56.60	0	0.00	56.30	1	2,891	0.03%
2019/12/30	0	0.00	2	57.00	56.60	-2	3,005	-0.07%
2019/12/27	0	0.00	2	56.80	56.50	-2	3,048	-0.07%
2019/12/26	0	0.00	6	57.25	56.70	-6	3,070	-0.20%
2019/12/25	0	0.00	6	56.38	56.50	-6	3,056	-0.20%
2019/12/23	2	55.50	0	0.00	55.40	2	3,116	0.06%
2019/12/20	0	0.00	1	56.90	56.50	-1	3,169	-0.03%
2019/12/18	0	0.00	3	56.90	56.20	-3	3,316	-0.09%
2019/12/17	3	56.20	0	0.00	56.70	3	3,756	0.08%
2019/12/16	1	56.00	3	56.17	56.20	-2	4,080	-0.05%
2019/12/13	4	55.08	0	0.00	55.10	4	4,112	0.10%
2019/12/12	2	55.80	6	56.43	55.80	-4	4,110	-0.10%
2019/12/11	4	54.88	0	0.00	55.00	4	4,047	0.10%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	3	54.60	6	54.43	54.30	-3	4,101	-0.07%
2019/12/05	3	53.87	2	54.20	54.20	1	4,223	0.02%
2019/12/04	1	52.50	0	0.00	52.70	1	4,295	0.02%
2019/12/03	5	53.30	0	0.00	53.20	5	4,334	0.12%
2019/12/02	4	53.60	0	0.00	53.60	4	4,322	0.09%
2019/11/29	4	56.95	6	56.37	55.50	-2	4,310	-0.05%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/27	1	56.40	1	56.20	56.10	0	4,348	0.00%
2019/11/26	1	55.90	0	0.00	56.50	1	4,448	0.02%
2019/11/25	4	55.53	4	55.50	55.70	0	4,482	0.00%
2019/11/20	2	54.45	0	0.00	55.50	2	4,564	0.04%
2019/11/19	0	0.00	2	55.20	55.10	-2	4,634	-0.04%
2019/11/18	8	55.50	0	0.00	55.20	8	4,737	0.17%
2019/11/15	9	55.31	4	55.00	55.10	5	4,998	0.10%
2019/11/13	2	55.40	0	0.00	55.40	2	5,266	0.04%
2019/11/12	2	54.65	1	54.40	54.90	1	5,298	0.02%
2019/11/11	4	54.55	2	54.85	54.10	2	5,362	0.04%
2019/11/08	2	55.55	2	55.40	55.90	0	5,378	0.00%
2019/11/07	1	57.30	5	57.40	57.40	-4	5,381	-0.07%
2019/11/06	4	59.20	1	58.80	58.20	3	5,429	0.06%
2019/11/05	5	59.14	5	58.70	58.70	0	5,471	0.00%
2019/11/04	2	58.00	4	58.23	58.00	-2	5,545	-0.04%
2019/11/01	4	57.53	1	57.30	57.40	3	5,587	0.05%
2019/10/31	5	58.66	1	58.60	58.00	4	5,631	0.07%
2019/10/30	15	59.69	7	60.21	59.50	8	5,631	0.14%
2019/10/29	6	60.82	6	59.53	60.00	0	5,586	0.00%
2019/10/28	7	60.30	20	60.40	60.60	-13	5,596	-0.23%
2019/10/24	3	59.03	9	57.47	59.00	-6	5,619	-0.11%
2019/10/23	2	56.80	0	0.00	56.80	2	5,903	0.03%
2019/10/22	6	56.60	0	0.00	56.70	6	6,112	0.10%
2019/10/21	2	56.55	2	56.55	56.70	0	6,112	0.00%
2019/10/18	1	56.30	0	0.00	55.60	1	6,120	0.02%
2019/10/17	8	55.71	0	0.00	56.20	8	6,114	0.13%
2019/10/14	10	55.88	0	0.00	55.80	10	6,180	0.16%
2019/10/09	5	55.38	3	55.20	55.20	2	6,182	0.03%
2019/10/08	5	59.10	2	58.40	58.10	3	6,080	0.05%
2019/10/07	5	58.94	5	58.76	58.70	0	6,174	0.00%
2019/10/04	3	59.20	1	59.10	58.20	2	6,210	0.03%
2019/10/03	6	57.55	6	57.57	57.50	0	6,118	0.00%
2019/10/02	0	0.00	1	57.70	58.50	-1	6,113	-0.02%
2019/09/27	0	0.00	3	58.40	57.80	-3	6,240	-0.05%
2019/09/26	1	59.40	4	58.98	59.40	-3	6,322	-0.05%
2019/09/25	8	59.43	3	58.83	59.60	5	6,379	0.08%
2019/09/24	6	60.23	2	60.40	59.20	4	6,395	0.06%
2019/09/23	3	61.60	4	61.68	61.30	-1	6,301	-0.02%
2019/09/20	23	62.61	11	61.66	60.80	12	6,224	0.19%
2019/09/19	22	60.54	27	60.96	61.60	-5	5,795	-0.09%
2019/09/18	1	58.00	0	0.00	57.50	1	5,619	0.02%
2019/09/16	0	0.00	6	57.47	57.60	-6	5,640	-0.11%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	1	58.90	7	58.77	58.70	-6	5,630	-0.11%
2019/09/10	1	58.60	0	0.00	58.00	1	5,584	0.02%
2019/09/09	4	58.38	2	59.70	58.00	2	5,544	0.04%
2019/09/06	8	58.85	3	58.10	59.00	5	5,454	0.09%
2019/09/05	0	0.00	6	57.97	58.00	-6	5,382	-0.11%
2019/09/04	1	57.00	0	0.00	57.10	1	5,354	0.02%
2019/09/03	0	0.00	2	57.00	56.50	-2	5,439	-0.04%
2019/08/30	8	56.91	1	57.50	56.80	7	5,419	0.13%
2019/08/29	8	56.88	6	57.07	57.00	2	5,340	0.04%
2019/08/28	3	55.53	2	55.35	55.50	1	5,235	0.02%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	53.90	3	55.10	53.90	-1	5,174	-0.02%
2019/08/23	2	56.65	1	57.10	56.90	1	5,128	0.02%
2019/08/22	4	56.43	5	56.52	56.40	-1	5,109	-0.02%
2019/08/21	3	57.23	5	57.22	57.20	-2	5,041	-0.04%
2019/08/20	25	58.58	21	59.14	58.10	4	4,947	0.08%
2019/08/19	2	55.80	1	55.50	56.10	1	4,697	0.02%
2019/08/16	5	55.02	0	0.00	54.10	5	4,616	0.11%
2019/08/15	3	53.00	3	52.20	52.80	0	4,413	0.00%
2019/08/13	0	0.00	3	54.13	53.50	-3	4,355	-0.07%
2019/08/08	1	54.90	0	0.00	55.70	1	4,286	0.02%
2019/08/07	5	56.10	0	0.00	54.00	5	4,232	0.12%
2019/08/05	0	0.00	3	57.87	56.60	-3	4,101	-0.07%
2019/08/02	2	60.25	4	59.30	59.00	-2	4,055	-0.05%
2019/08/01	4	61.75	0	0.00	61.30	4	4,025	0.10%
2019/07/31	0	0.00	2	62.30	62.90	-2	3,997	-0.05%
2019/07/30	1	61.10	1	64.70	60.40	0	3,974	0.00%
2019/07/29	2	62.50	1	63.10	63.40	1	3,861	0.03%
2019/07/26	3	62.70	3	62.57	63.50	0	3,813	0.00%
2019/07/25	11	62.36	10	62.93	61.50	1	3,734	0.03%
2019/07/24	0	0.00	3	59.80	60.70	-3	3,387	-0.09%
2019/07/19	0	0.00	6	54.42	54.00	-6	3,404	-0.18%
2019/07/18	1	55.30	0	0.00	53.20	1	3,432	0.03%
2019/07/15	3	56.83	1	56.20	55.90	2	3,586	0.06%
2019/07/11	1	57.10	3	56.93	56.80	-2	3,642	-0.05%
2019/07/10	5	54.66	9	54.48	55.30	-4	3,519	-0.11%
2019/07/09	1	53.50	1	54.20	54.00	0	3,451	0.00%
2019/07/05	7	53.97	1	54.00	54.50	6	3,418	0.18%
2019/07/04	0	0.00	2	53.75	53.70	-2	3,400	-0.06%
2019/07/03	2	53.95	4	53.75	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	1	50.10	2	49.88	50.70	-1	3,203	-0.03%
2019/06/26	1	48.35	1	48.45	48.45	0	3,205	0.00%
2019/06/25	3	50.87	25	51.56	48.35	-22	3,182	-0.69%
2019/06/24	0	0.00	3	48.00	49.75	-3	3,017	-0.10%
2019/06/14	2	46.65	0	0.00	46.85	2	3,038	0.07%
2019/06/13	0	0.00	1	47.10	47.05	-1	3,039	-0.03%
2019/06/12	2	47.95	8	48.08	48.00	-6	3,022	-0.20%
2019/06/11	4	48.49	7	46.63	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	1	44.90	44.70	-1	2,927	-0.03%
2019/06/04	1	43.95	0	0.00	43.70	1	2,933	0.03%
2019/05/31	4	44.34	1	44.60	43.90	3	2,969	0.10%
2019/05/30	2	43.65	3	44.07	44.20	-1	2,979	-0.03%
2019/05/28	1	42.30	0	0.00	42.80	1	3,041	0.03%
2019/05/27	7	41.29	6	41.15	41.25	1	3,089	0.03%
2019/05/24	0	0.00	1	41.75	41.75	-1	3,106	-0.03%
2019/05/23	6	42.85	6	43.13	42.35	0	3,106	0.00%
2019/05/20	0	0.00	1	45.15	43.90	-1	3,605	-0.03%
2019/05/17	2	44.20	2	44.80	44.35	0	3,633	0.00%
2019/05/14	0	0.00	2	44.65	45.50	-2	3,673	-0.05%
2019/05/10	1	47.45	0	0.00	46.90	1	3,692	0.03%
2019/05/09	2	47.68	1	47.85	46.65	1	3,687	0.03%
2019/05/08	4	48.78	2	48.60	48.60	2	3,657	0.05%
2019/05/07	6	50.45	7	50.00	49.60	-1	3,653	-0.03%
2019/05/06	4	49.74	0	0.00	49.95	4	3,669	0.11%
2019/05/03	2	50.30	2	50.95	51.40	0	3,649	0.00%
2019/05/02	24	51.34	26	50.85	50.70	-2	3,654	-0.05%
2019/04/30	2	49.55	3	50.47	50.90	-1	3,629	-0.03%
2019/04/29	4	50.48	6	50.23	49.55	-2	3,696	-0.05%
2019/04/26	11	50.17	11	49.85	50.50	0	3,621	0.00%
2019/04/25	10	50.55	17	50.31	50.60	-7	3,583	-0.20%
2019/04/24	11	48.95	1	49.00	48.60	10	3,463	0.29%
2019/04/23	1	48.00	1	48.15	47.85	0	3,476	0.00%
2019/04/22	11	49.89	1	50.90	49.05	10	3,485	0.29%
2019/04/19	7	48.94	8	49.24	49.80	-1	3,458	-0.03%
2019/04/18	0	0.00	1	48.30	47.75	-1	3,312	-0.03%
2019/04/17	1	47.45	2	47.43	47.15	-1	3,229	-0.03%
2019/04/11	0	0.00	1	47.95	46.65	-1	3,285	-0.03%
2019/04/10	12	47.03	2	46.90	47.40	10	3,284	0.30%
2019/04/09	2	47.48	1	47.45	46.70	1	3,271	0.03%
2019/04/02	1	46.05	2	45.78	45.80	-1	3,448	-0.03%
2019/04/01	1	45.00	2	44.48	44.45	-1	3,397	-0.03%
2019/03/28	1	44.40	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	1	44.15	44.10	-1	3,439	-0.03%
2019/03/25	1	44.20	2	44.20	44.10	-1	3,434	-0.03%
2019/03/22	0	0.00	1	46.05	45.80	-1	3,436	-0.03%
2019/03/21	2	45.90	0	0.00	45.80	2	3,419	0.06%
2019/03/20	11	46.50	3	46.47	46.25	8	3,405	0.23%
2019/03/19	2	45.20	1.1	46.49	46.40	0.9	3,401	0.03%
2019/03/15	1	44.30	0	0.00	44.85	1	3,355	0.03%
2019/03/14	1	44.00	1	44.20	44.00	0	3,365	0.00%
2019/03/13	2	44.50	0	0.00	44.65	2	3,399	0.06%
2019/03/07	1	44.10	0	0.00	43.90	1	3,573	0.03%
2019/03/06	0	0.00	1	44.60	44.20	-1	3,639	-0.03%
2019/02/27	0	0.00	2	45.85	45.95	-2	3,874	-0.05%
2019/02/25	0	0.00	1	47.75	47.85	-1	3,907	-0.03%
2019/02/21	5	48.10	3	47.88	48.65	2	4,044	0.05%
2019/02/20	12	50.35	7	49.04	48.30	5	4,041	0.12%
2019/02/19	2	47.03	9	46.76	48.85	-7	3,713	-0.19%
2019/02/18	1	43.80	0	0.00	44.45	1	3,564	0.03%
2019/02/14	1	44.00	1	43.60	43.70	0	3,512	0.00%
2019/02/13	0	0.00	1	43.40	43.00	-1	3,482	-0.03%
2019/02/11	0	0.00	1	43.20	43.70	-1	3,445	-0.03%
2019/01/29	0	0.00	1	44.15	43.35	-1	3,481	-0.03%
2019/01/28	3	44.38	2	44.50	44.40	1	3,505	0.03%
2019/01/25	1	44.00	2	44.25	44.10	-1	3,574	-0.03%
2019/01/24	1	43.75	0	0.00	43.65	1	3,590	0.03%
2019/01/23	2	43.80	2	43.65	43.15	0	3,634	0.00%
2019/01/21	0	0.00	3	43.93	44.50	-3	3,757	-0.08%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/16	0	0.00	1	43.40	43.00	-1	3,925	-0.03%
2019/01/15	1	42.90	0	0.00	43.20	1	3,927	0.03%
2019/01/14	1	42.30	0	0.00	43.30	1	3,847	0.03%
2019/01/11	1	42.90	3	42.30	41.75	-2	3,839	-0.05%
2019/01/09	1	41.85	0	0.00	42.00	1	3,830	0.03%
2019/01/04	1	39.15	0	0.00	39.10	1	3,894	0.03%
2019/01/03	1	40.75	0	0.00	40.65	1	3,914	0.03%
2019/01/02	0	0.00	1	42.85	42.60	-1	3,940	-0.03%
2018/12/28	2	41.95	3	42.25	42.30	-1	3,955	-0.03%
2018/12/27	1	41.65	5	41.44	41.40	-4	4,015	-0.10%
2018/12/26	3	43.83	9	45.28	41.00	-6	4,045	-0.15%
2018/12/25	1	41.80	1	42.35	42.25	0	3,913	0.00%
2018/12/24	0	0.00	1	41.10	41.20	-1	3,875	-0.03%
2018/12/22	1	38.90	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.35	0	0.00	39.10	1	3,897	0.03%
2018/12/19	0	0.00	1	39.70	40.15	-1	3,897	-0.03%
2018/12/18	3	40.63	2	40.60	40.30	1	3,914	0.03%
2018/12/17	1	41.60	2	41.35	41.45	-1	4,058	-0.02%
2018/12/12	2	41.50	0	0.00	41.50	2	4,166	0.05%
2018/12/10	0	0.00	2	39.20	38.75	-2	4,183	-0.05%
2018/12/06	0	0.00	10	39.25	39.50	-10	4,326	-0.23%
2018/12/04	1	42.00	0	0.00	41.80	1	4,542	0.02%
2018/12/03	3	42.13	3	42.27	42.00	0	4,711	0.00%
2018/11/30	3	41.47	5	41.28	40.90	-2	4,696	-0.04%
2018/11/29	3	41.68	1	41.40	41.00	2	4,804	0.04%
2018/11/28	2	39.93	2	39.90	40.15	0	5,009	0.00%
2018/11/27	14	38.32	5	38.41	39.10	9	5,358	0.17%
2018/11/26	1	37.80	12	37.67	37.00	-11	5,392	-0.20%
2018/11/23	0	0.00	2	36.05	36.00	-2	5,385	-0.04%
2018/11/22	13	37.38	5	37.06	36.10	8	5,414	0.15%
2018/11/21	1	35.65	1	37.00	36.95	0	5,308	0.00%
2018/11/20	6	36.71	3	36.23	36.25	3	5,245	0.06%
2018/11/19	0	0.00	1	35.95	37.25	-1	5,169	-0.02%
2018/11/16	1	33.30	1	33.70	33.90	0	5,164	0.00%
2018/11/15	1	32.00	0	0.00	33.25	1	5,152	0.02%
2018/11/13	1	31.85	0	0.00	32.90	1	5,203	0.02%
2018/11/12	2	32.70	0	0.00	32.60	2	5,232	0.04%
2018/11/09	1	33.20	0	0.00	33.40	1	5,285	0.02%
2018/11/08	5	33.95	1	34.15	33.20	4	5,324	0.08%
2018/11/07	1	33.45	1	32.55	33.40	0	5,364	0.00%
2018/11/02	1	33.80	21	33.89	33.75	-20	5,406	-0.37%
2018/11/01	22	32.74	5	32.80	32.80	17	5,375	0.32%
2018/10/31	2	31.70	6	32.00	32.00	-4	5,331	-0.08%
2018/10/30	6	30.10	0	0.00	30.40	6	5,274	0.11%
2018/10/29	1	29.75	0	0.00	29.60	1	5,226	0.02%
2018/10/26	1	32.05	2	31.38	29.80	-1	5,098	-0.02%
2018/10/25	3	32.88	4	33.13	32.40	-1	5,023	-0.02%
2018/10/24	1	37.05	0	0.00	36.00	1	5,014	0.02%
2018/10/23	1	39.05	0	0.00	39.00	1	4,968	0.02%
2018/10/18	0	0.00	1	42.10	42.30	-1	4,942	-0.02%
2018/10/17	1	41.75	2	42.38	41.65	-1	4,936	-0.02%
2018/10/16	2	41.38	1	41.80	41.40	1	4,941	0.02%
2018/10/15	0	0.00	1	41.00	40.65	-1	5,011	-0.02%
2018/10/12	1	39.60	0	0.00	39.60	1	5,006	0.02%
2018/10/11	5	38.94	2	39.10	38.70	3	4,972	0.06%
2018/10/09	2	43.80	0	0.00	43.00	2	4,970	0.04%
2018/10/08	10	45.56	2	46.13	45.70	8	4,961	0.16%
2018/10/05	1	44.80	1	45.00	45.00	0	5,005	0.00%
2018/10/02	1	53.20	0	0.00	53.20	1	4,850	0.02%
2018/09/25	1	57.70	0	0.00	57.90	1	4,866	0.02%
2018/09/21	3	58.07	1	57.30	58.50	2	4,855	0.04%
2018/09/20	2	60.40	0	0.00	60.20	2	4,731	0.04%
2018/09/19	1	68.00	1	67.00	66.80	0	4,615	0.00%
2018/09/18	4	67.08	5	67.18	67.50	-1	4,608	-0.02%
2018/09/17	3	65.63	5	65.68	67.90	-2	4,587	-0.04%
2018/09/14	4	66.23	0	0.00	65.60	4	4,546	0.09%
2018/09/13	1	65.30	1	64.50	64.30	0	4,525	0.00%
2018/09/12	5	66.24	3	68.57	64.70	2	4,494	0.04%
2018/09/10	2	67.35	2	66.55	70.50	0	4,312	0.00%
2018/09/07	6	69.57	5	69.64	69.90	1	4,199	0.02%
2018/09/06	0	0.00	2	68.10	67.80	-2	3,989	-0.05%
2018/09/05	5	69.74	5	69.06	68.50	0	3,943	0.00%
2018/09/04	10	69.88	2	69.65	67.50	8	3,797	0.21%
2018/09/03	10	73.75	10	71.88	69.50	0	3,528	0.00%
2018/08/31	2	68.75	3	67.53	71.60	-1	3,104	-0.03%
2018/08/30	0	0.00	5	64.40	65.10	-5	2,952	-0.17%
2018/08/29	0	0.00	1	63.90	64.40	-1	2,955	-0.03%
2018/08/22	1	64.30	2	63.70	63.00	-1	2,979	-0.03%
2018/08/20	0	0.00	1	61.00	63.00	-1	2,982	-0.03%
2018/08/17	1	61.50	1	62.40	62.00	0	3,034	0.00%
2018/08/14	2	60.70	1	58.70	61.00	1	2,934	0.03%
2018/08/13	6	58.47	1	60.00	60.10	5	2,889	0.17%
2018/08/09	2	59.45	1	59.10	59.10	1	2,820	0.04%
2018/08/03	1	59.20	1	59.90	58.90	0	2,777	0.00%
2018/07/31	1	60.10	1	60.50	60.00	0	2,849	0.00%
2018/07/30	2	61.40	1	63.30	61.80	1	2,872	0.03%
2018/07/27	2	64.95	2	65.10	65.00	0	2,852	0.00%
2018/07/26	1	65.70	1	64.40	64.20	0	2,901	0.00%
2018/07/25	1	67.10	1	65.30	65.00	0	3,045	0.00%
2018/07/24	0	0.00	1	66.30	66.10	-1	3,197	-0.03%
2018/07/23	1	66.40	0	0.00	66.70	1	3,327	0.03%
2018/07/20	4	66.28	4	67.03	67.30	0	3,361	0.00%
2018/07/16	7	67.01	2	66.95	66.90	5	3,442	0.15%
2018/07/13	0	0.00	11	66.70	67.10	-11	3,460	-0.32%
2018/07/12	1	64.00	1	62.80	64.10	0	3,410	0.00%
2018/07/04	5	62.34	2	63.30	62.90	3	3,656	0.08%
2018/06/29	1	60.90	1	59.80	59.80	0	3,624	0.00%
2018/06/28	0	0.00	0	61.10	61.30	0	3,597	0.00%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/25	1	61.30	0	0.00	60.70	1	3,676	0.03%
2018/06/20	1	60.10	0	0.00	60.40	1	3,866	0.03%
2018/06/13	1	62.40	0	0.00	62.00	1	4,232	0.02%
2018/06/06	1	64.40	1	63.80	64.00	0	4,744	0.00%
2018/06/05	7	66.86	8	65.29	64.60	-1	4,821	-0.02%
2018/06/01	2	62.60	0	0.00	64.30	2	5,148	0.04%
2018/05/31	1	63.00	1	63.40	63.40	0	5,726	0.00%
2018/05/28	0	0.00	1	64.30	64.00	-1	6,402	-0.02%
2018/05/25	1	62.60	2	66.65	66.10	-1	6,506	-0.02%
2018/05/24	1	62.10	3.9	62.21	63.00	-2.9	6,547	-0.04%
2018/05/23	3	61.77	0	0.00	61.20	3	6,644	0.05%
2018/05/21	1	62.90	1	63.00	63.00	0	6,948	0.00%
2018/05/18	1	63.20	0	62.60	62.50	1	7,111	0.01%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/11	2	66.20	1	69.10	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.10	67.50	-1	8,198	-0.01%
2018/05/09	0	0.00	1	66.00	66.30	-1	8,402	-0.01%
2018/05/08	2	67.50	0	0.00	67.40	2	8,699	0.02%
2018/05/07	1	67.80	2	68.60	68.10	-1	8,877	-0.01%
2018/05/04	13	67.30	14	67.77	66.50	-1	9,589	-0.01%
2018/05/03	1	65.40	2	65.70	68.40	-1	10,151	-0.01%
2018/05/02	0	0.00	1	68.80	66.60	-1	10,875	-0.01%
2018/04/30	6	66.48	5	67.00	67.00	1	11,082	0.01%
2018/04/26	1	60.00	1	59.60	59.70	0	10,891	0.00%
2018/04/25	3	59.70	3	60.13	60.00	0	10,922	0.00%
2018/04/23	0	0.00	2	66.60	67.00	-2	10,954	-0.02%
2018/04/19	0	0.00	1	67.80	68.80	-1	11,216	-0.01%
2018/04/16	1	66.50	1	66.30	66.80	0	11,251	0.00%
2018/04/13	0	0.00	2	65.30	65.00	-2	11,315	-0.02%
2018/04/11	4	66.58	1	64.80	65.70	3	11,398	0.03%
2018/04/10	2	70.85	4	70.98	70.00	-2	11,276	-0.02%
2018/04/09	1	70.10	2	70.40	70.20	-1	11,241	-0.01%
2018/04/03	3	69.83	5	69.64	70.10	-2	11,266	-0.02%
2018/04/02	1	70.00	0	0.00	70.00	1	11,248	0.01%
2018/03/30	2	70.20	0	0.00	69.70	2	11,285	0.02%
2018/03/29	2	69.65	2	69.60	69.40	0	11,386	0.00%
2018/03/27	1	71.00	3	71.33	70.90	-2	11,389	-0.02%
2018/03/26	5	70.70	1	69.50	69.50	4	11,401	0.04%
2018/03/23	3	69.43	0	0.00	71.00	3	11,432	0.03%
2018/03/22	0	0.00	2	72.60	72.00	-2	11,569	-0.02%
2018/03/21	2	75.75	3	74.97	73.50	-1	11,517	-0.01%
2018/03/20	3	74.37	6	73.82	74.00	-3	11,444	-0.03%
2018/03/19	1	73.70	7	73.76	73.80	-6	11,444	-0.05%
2018/03/16	4	72.63	2	71.70	71.70	2	11,405	0.02%
2018/03/15	3	72.80	2	73.00	73.00	1	11,464	0.01%
2018/03/14	4	71.90	1	73.10	72.60	3	11,486	0.03%
2018/03/13	9	72.97	11	71.08	73.20	-2	11,526	-0.02%
2018/03/12	3	69.97	1	70.00	69.10	2	11,502	0.02%
2018/03/09	2	72.35	0	0.00	71.00	2	11,640	0.02%
2018/03/08	2	75.15	5	75.90	74.60	-3	11,780	-0.03%
2018/03/07	1	74.50	5	75.68	73.80	-4	11,676	-0.03%
2018/03/06	47	78.15	37	78.62	77.50	10	11,716	0.09%
2018/03/05	15	73.53	18	73.41	75.40	-3	11,460	-0.03%
2018/03/02	3	68.33	2	68.30	68.60	1	11,349	0.01%
2018/03/01	12	66.83	10	66.70	66.70	2	11,392	0.02%
2018/02/27	22	67.03	20	68.32	67.90	2	11,572	0.02%
2018/02/26	11	68.40	12	66.26	66.20	-1	11,445	-0.01%
2018/02/23	5	70.02	12	69.73	68.60	-7	11,346	-0.06%
2018/02/22	14	69.14	4	69.20	68.80	10	11,322	0.09%
2018/02/21	7	70.47	8	70.76	71.10	-1	11,333	-0.01%
2018/02/12	5	68.84	4	67.75	66.20	1	11,211	0.01%
2018/02/09	19	67.97	18	68.07	68.20	1	11,239	0.01%
2018/02/08	17	73.27	21	69.89	69.10	-4	11,150	-0.04%
2018/02/07	4	73.38	5	74.24	74.90	-1	10,986	-0.01%
2018/02/06	1	70.50	19	68.60	68.10	-18	10,953	-0.16%
2018/02/05	1	74.00	1	74.20	74.00	0	10,852	0.00%
2018/02/02	14	79.32	10	78.70	78.10	4	10,763	0.04%
2018/02/01	7	80.51	2	79.10	77.90	5	10,709	0.05%
2018/01/31	3	78.27	1.2	79.98	81.80	1.8	10,660	0.02%
2018/01/30	2	81.25	3	79.87	79.80	-1	10,623	-0.01%
2018/01/29	70	79.59	75.6	80.60	82.80	-5.6	10,536	-0.05%
2018/01/26	5	74.36	7	74.94	75.90	-2	9,824	-0.02%
2018/01/25	7	71.19	7.3	71.53	69.00	-0.3	9,269	0.00%
2018/01/24	1	65.10	4	66.90	68.30	-3	8,504	-0.04%
2018/01/23	0	0.00	1	62.00	62.10	-1	8,168	-0.01%
2018/01/22	2	61.35	5	62.80	63.50	-3	8,143	-0.04%
2018/01/19	5	62.92	0	0.00	61.70	5	8,102	0.06%
2018/01/18	3	64.83	6	63.65	63.50	-3	8,028	-0.04%
2018/01/17	12	62.91	9	63.10	62.70	3	7,988	0.04%
2018/01/16	12	61.88	13	62.99	63.50	-1	7,915	-0.01%
2018/01/15	1	60.00	7	59.71	60.80	-6	7,863	-0.08%
2018/01/12	0	0.00	1	56.60	57.20	-1	7,865	-0.01%
2018/01/11	6	54.82	2	55.10	54.70	4	7,853	0.05%
2018/01/10	1	57.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	3	58.83	0	0.00	58.30	3	7,737	0.04%
2018/01/08	1	56.30	1	58.80	60.00	0	7,653	0.00%
2018/01/05	1	58.50	0	0.00	58.50	1	7,547	0.01%
2018/01/03	1	59.60	0	0.00	60.30	1	7,503	0.01%
2018/01/02	0	0.00	1	56.10	57.30	-1	7,443	-0.01%