智原 (3035)-元大-竹南券商分點個股進出

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
261.0
漲跌
▼3.5
漲幅
-1.32%
成交量
3,483張
產業
上市半導體類股
1488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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/09/20	3	264.99	1	265.50	261.00	2	8,208	0.02%
2024/09/18	0.1	254.00	0	0.00	252.50	0.1	8,383	0.00%
2024/09/13	2	264.50	1	264.50	265.50	1	8,730	0.01%
2024/09/12	2	263.00	1	264.00	265.50	1	8,906	0.01%
2024/09/11	0.1	252.00	0	0.00	253.50	0.1	9,184	0.00%
2024/09/10	1.1	254.90	0	0.00	254.50	1.1	9,423	0.01%
2024/09/06	1	263.00	1	265.00	264.50	0	9,658	0.00%
2024/09/05	4.2	262.92	1	264.00	258.00	3.2	9,681	0.03%
2024/09/04	4.1	268.59	0	267.50	265.00	4	9,674	0.04%
2024/09/03	2	301.50	1	293.00	292.50	1	9,611	0.01%
2024/09/02	1	301.50	0	303.00	298.50	1	9,640	0.01%
2024/08/30	2	301.75	0	0.00	304.00	2	9,714	0.02%
2024/08/29	0	0.00	1.1	301.59	302.50	-1.1	9,892	-0.01%
2024/08/28	2	292.00	0.1	294.60	291.50	2	9,812	0.02%
2024/08/27	1	295.00	1	297.00	297.50	0	9,873	0.00%
2024/08/23	0	0.00	0	297.00	297.00	0	10,345	0.00%
2024/08/22	0	0.00	6	298.17	299.00	-6	10,759	-0.06%
2024/08/21	0.1	299.50	0	0.00	292.50	0.1	10,777	0.00%
2024/08/20	0	0.00	3.2	301.33	301.50	-3.2	10,799	-0.03%
2024/08/19	1	295.00	0	298.00	294.50	1	10,769	0.01%
2024/08/16	0	0.00	2	296.50	297.00	-2	10,749	-0.02%
2024/08/15	0.2	292.00	0	291.50	292.00	0.1	10,713	0.00%
2024/08/14	2	292.05	3.1	294.83	293.50	-1	10,707	-0.01%
2024/08/13	2	282.25	3	282.83	285.00	-1	10,571	-0.01%
2024/08/12	2	276.25	0.4	271.00	281.00	1.6	10,553	0.02%
2024/08/09	3	271.50	2	271.50	265.00	1	10,579	0.01%
2024/08/08	1	265.01	0	0.00	262.50	1	10,522	0.01%
2024/08/07	0	0.00	3	255.67	261.00	-3	10,371	-0.03%
2024/08/06	8.4	238.63	4	241.25	237.50	4.4	10,326	0.04%
2024/08/05	0.2	258.98	1	259.50	258.50	-0.8	10,134	-0.01%
2024/08/02	1	290.00	0.1	286.50	287.00	1	10,115	0.01%
2024/07/31	2.1	302.59	3	301.33	296.50	-1	10,061	-0.01%
2024/07/30	4	286.25	3	295.67	308.00	1	9,928	0.01%
2024/07/29	12.2	308.11	4	291.38	290.00	8.2	9,782	0.08%
2024/07/26	2	315.00	1	316.50	318.50	1	9,569	0.01%
2024/07/23	2.2	327.84	3.1	334.79	327.50	-1	9,602	-0.01%
2024/07/22	6	320.33	4	318.13	318.50	2	9,751	0.02%
2024/07/19	10	345.40	5	342.50	337.50	5	9,783	0.05%
2024/07/18	9.9	336.36	5	332.00	332.00	4.9	9,801	0.05%
2024/07/17	3	358.00	1	352.50	353.00	2	9,703	0.02%
2024/07/16	1	351.50	8.1	357.54	358.50	-7.1	9,690	-0.07%
2024/07/15	2	339.75	2	349.50	339.00	0	9,465	0.00%
2024/07/11	0	0.00	1	347.50	342.50	-1	9,454	-0.01%
2024/07/10	1	347.50	7	350.29	346.50	-6	9,538	-0.06%
2024/07/09	0.3	341.50	0.9	352.22	352.50	-0.6	9,454	-0.01%
2024/07/08	0.5	344.00	0	0.00	343.50	0.5	9,353	0.01%
2024/07/04	1	343.50	3	340.83	341.00	-2	9,178	-0.02%
2024/07/03	1.7	342.91	0	346.50	342.00	1.6	9,189	0.02%
2024/07/02	2	346.25	3.6	344.31	343.00	-1.6	9,053	-0.02%
2024/07/01	13	334.58	12	336.50	334.50	1	8,854	0.01%
2024/06/28	3.1	335.20	5	338.40	336.00	-2	8,773	-0.02%
2024/06/27	7	333.36	10	332.65	329.00	-3	8,601	-0.03%
2024/06/26	4	323.00	7	325.50	328.50	-3	8,461	-0.04%
2024/06/25	2	308.75	8.1	308.84	314.00	-6.1	8,250	-0.07%
2024/06/24	6.3	321.44	1	331.00	310.50	5.3	8,166	0.07%
2024/06/21	2	331.48	0	0.00	330.50	2	8,084	0.02%
2024/06/20	8	337.63	9	337.89	335.00	-1	8,080	-0.01%
2024/06/19	1	326.00	2.1	330.43	326.00	-1.1	7,855	-0.01%
2024/06/18	2.2	326.02	2	329.50	326.00	0.2	7,723	0.00%
2024/06/17	1.4	329.93	5	325.40	326.00	-3.6	7,477	-0.05%
2024/06/14	6.1	315.86	6	313.67	316.50	0.1	7,285	0.00%
2024/06/13	2	305.50	8	303.25	307.50	-6	7,149	-0.08%
2024/06/12	1	298.50	1.1	302.95	298.00	-0.1	7,137	0.00%
2024/06/11	1.1	296.33	12.1	295.67	296.50	-11	7,256	-0.15%
2024/06/07	7	302.93	3	301.00	301.00	4	7,269	0.06%
2024/06/06	12	299.13	1	299.50	299.50	11	7,227	0.15%
2024/06/05	4	299.00	1.1	301.52	298.00	3	7,250	0.04%
2024/06/04	5	305.00	9.1	304.96	302.00	-4.1	7,270	-0.06%
2024/06/03	4	298.50	3	297.83	296.50	1	7,214	0.01%
2024/05/31	2	300.49	2.1	299.52	297.50	-0.1	7,363	0.00%
2024/05/30	5	304.10	7.2	302.84	302.00	-2.1	7,407	-0.03%
2024/05/29	14.2	298.56	4	296.75	297.00	10.2	7,291	0.14%
2024/05/28	6.2	294.60	7.1	289.01	304.00	-0.9	7,264	-0.01%
2024/05/27	3	276.17	2	278.00	277.50	1	6,974	0.01%
2024/05/24	0	276.00	1	281.00	275.50	-1	7,073	-0.01%
2024/05/23	1.1	272.55	5	273.10	272.50	-4	7,128	-0.06%
2024/05/22	2	279.00	0	0.00	277.50	2	7,314	0.03%
2024/05/21	1	278.50	0	0.00	277.00	1	7,563	0.01%
2024/05/20	0	0.00	2	279.50	280.50	-2	8,079	-0.02%
2024/05/17	0	0.00	1	277.50	277.00	-1	8,352	-0.01%
2024/05/16	1	278.00	1	278.00	278.50	0	8,603	0.00%
2024/05/15	7.1	278.25	1	277.50	272.50	6.1	8,787	0.07%
2024/05/14	1	279.00	4	278.88	279.00	-3	9,059	-0.03%
2024/05/13	3.2	272.68	2	272.50	272.00	1.2	9,141	0.01%
2024/05/10	5.1	274.69	4	273.63	273.00	1.1	9,396	0.01%
2024/05/09	0.7	278.84	1	278.02	276.50	-0.3	9,548	0.00%
2024/05/07	1.1	280.08	4	280.75	281.00	-2.9	9,742	-0.03%
2024/05/06	3.2	287.42	3	286.33	285.00	0.2	9,809	0.00%
2024/05/03	4.1	291.35	2	288.75	289.00	2.1	9,974	0.02%
2024/05/02	9.5	290.10	9	289.11	288.50	0.5	10,181	0.00%
2024/04/30	3	297.50	2	294.25	294.00	1	10,399	0.01%
2024/04/29	6	301.00	5	298.90	297.50	1	10,499	0.01%
2024/04/26	11	286.82	6.1	294.49	295.50	4.9	10,648	0.05%
2024/04/25	9.1	285.15	10	284.65	279.00	-0.9	10,729	-0.01%
2024/04/24	6.2	298.17	5	294.90	294.50	1.2	10,820	0.01%
2024/04/23	7.2	291.35	6	293.67	295.00	1.2	11,021	0.01%
2024/04/22	3.1	299.99	4.5	293.26	290.00	-1.3	11,541	-0.01%
2024/04/19	7.1	311.79	8	306.13	306.00	-0.9	11,660	-0.01%
2024/04/18	4	322.00	4	319.38	322.00	0	12,058	0.00%
2024/04/17	3	317.99	2	316.00	314.00	1	12,758	0.01%
2024/04/16	7	309.21	5	309.90	313.00	2	12,920	0.02%
2024/04/15	1.2	315.52	3	314.17	312.50	-1.8	13,093	-0.01%
2024/04/12	2.2	318.45	2	321.25	323.00	0.2	13,337	0.00%
2024/04/11	5.3	321.17	3.1	320.69	318.50	2.2	13,637	0.02%
2024/04/10	1	328.04	0	0.00	329.00	1	13,758	0.01%
2024/04/09	2.5	332.10	1	333.00	329.00	1.5	14,098	0.01%
2024/04/08	3.3	340.82	0	0.00	338.00	3.3	14,140	0.02%
2024/04/03	3	342.49	2	341.25	345.00	1	14,171	0.01%
2024/04/02	2.1	348.51	1	347.50	347.50	1.1	14,312	0.01%
2024/04/01	1	349.50	1	350.50	349.00	0	14,392	0.00%
2024/03/29	2	344.50	2	345.23	344.00	0	14,472	0.00%
2024/03/28	1	338.50	1	336.50	334.50	0	14,504	0.00%
2024/03/27	0.2	340.00	0	0.00	338.00	0.2	14,643	0.00%
2024/03/26	6.5	341.17	9	341.00	339.50	-2.5	14,942	-0.02%
2024/03/25	7.1	353.55	3	355.83	349.00	4.1	15,108	0.03%
2024/03/22	1.3	349.54	1	354.00	351.50	0.3	15,234	0.00%
2024/03/21	4.1	346.30	0	0.00	345.50	4.1	15,435	0.03%
2024/03/20	3.3	348.85	0	0.00	347.50	3.3	15,647	0.02%
2024/03/19	1.2	351.90	0	0.00	350.00	1.2	15,930	0.01%
2024/03/18	1.3	353.35	1	355.50	359.00	0.3	16,292	0.00%
2024/03/15	4.2	356.76	0	0.00	354.50	4.2	16,844	0.02%
2024/03/14	1	361.00	6	363.06	362.00	-5	16,946	-0.03%
2024/03/13	3.6	351.18	1.2	348.76	345.00	2.4	17,056	0.01%
2024/03/12	2.3	363.65	0	0.00	361.50	2.3	17,194	0.01%
2024/03/08	3.5	376.15	3.1	366.41	362.50	0.5	17,626	0.00%
2024/03/07	2.7	386.84	2	383.00	375.00	0.7	17,877	0.00%
2024/03/06	2.5	386.92	1	389.94	392.00	1.4	18,100	0.01%
2024/03/05	2	405.23	2.1	404.29	401.00	-0.1	18,356	0.00%
2024/03/04	1	404.50	8	408.88	403.00	-7	18,934	-0.04%
2024/03/01	7.1	398.51	8	399.50	398.50	-0.9	19,232	0.00%
2024/02/29	4	388.63	6	388.67	387.00	-2	19,198	-0.01%
2024/02/27	2.2	381.45	2.1	384.48	382.00	0.1	19,253	0.00%
2024/02/26	7.4	381.17	4	381.13	380.00	3.4	19,419	0.02%
2024/02/23	4.1	390.64	6	388.75	386.00	-1.9	19,620	-0.01%
2024/02/22	4.1	388.03	3	384.67	382.00	1.1	19,604	0.01%
2024/02/21	14.2	385.06	3.1	383.00	380.00	11.2	19,883	0.06%
2024/02/20	17.3	410.03	6	400.08	400.00	11.3	19,888	0.06%
2024/02/19	17.6	424.59	6	415.02	415.00	11.5	19,708	0.06%
2024/02/16	4.5	448.28	4	450.63	441.50	0.5	19,710	0.00%
2024/02/15	27.2	453.76	35.3	456.13	455.00	-8.1	19,626	-0.04%
2024/02/05	4	422.63	2	418.25	418.00	2	19,452	0.01%
2024/02/02	10	423.96	14	423.89	421.00	-4	19,498	-0.02%
2024/02/01	8.1	419.84	8	420.25	411.00	0.1	19,353	0.00%
2024/01/31	6.1	421.89	3	416.50	416.50	3.1	19,344	0.02%
2024/01/30	9	423.39	4	427.25	430.00	5	19,350	0.03%
2024/01/29	5	421.49	7	420.07	420.50	-2	19,371	-0.01%
2024/01/26	9	429.56	10.1	426.15	422.00	-1.1	19,472	-0.01%
2024/01/25	6	430.95	10	435.20	439.50	-4	19,553	-0.02%
2024/01/24	10.1	429.88	12.1	428.25	429.00	-2	19,605	-0.01%
2024/01/23	8	441.57	5.2	445.29	437.00	2.8	19,739	0.01%
2024/01/22	4	442.13	6	443.00	448.00	-2	19,787	-0.01%
2024/01/19	11.2	433.46	10.1	433.36	430.00	1.1	19,771	0.01%
2024/01/18	11	426.45	9	423.61	423.50	2	19,624	0.01%
2024/01/17	9	432.72	9	431.94	428.00	0	19,804	0.00%
2024/01/16	7.1	425.10	23	428.52	429.50	-16	19,718	-0.08%
2024/01/15	8	419.30	7	416.43	411.50	1	19,409	0.01%
2024/01/12	15.1	423.13	10	423.95	421.50	5.1	19,403	0.03%
2024/01/11	8	404.00	23	411.13	422.50	-15	19,203	-0.08%
2024/01/10	8	379.75	25	384.98	387.00	-17	18,815	-0.09%
2024/01/09	35	378.70	33	376.93	375.50	2	19,198	0.01%
2024/01/08	3	383.95	4.2	387.01	377.00	-1.1	19,208	-0.01%
2024/01/05	27	381.17	18.4	381.30	384.00	8.6	19,186	0.04%
2024/01/04	10	369.19	8	370.44	372.00	2	19,117	0.01%
2024/01/03	15.1	370.33	8.1	366.66	373.00	7	19,381	0.04%
2024/01/02	5	355.30	12	355.91	360.00	-7	19,188	-0.04%
2023/12/29	3	354.16	4	356.38	357.00	-1	19,396	0.00%
2023/12/28	10.1	356.75	9	358.56	354.50	1.1	19,425	0.01%
2023/12/27	4.2	359.37	3	362.96	362.50	1.1	19,385	0.01%
2023/12/26	2	359.50	5	364.00	361.00	-3	19,483	-0.02%
2023/12/25	10	357.85	6	357.17	357.00	4	19,539	0.02%
2023/12/22	2	356.75	3.1	357.61	358.00	-1.1	19,741	-0.01%
2023/12/21	8.1	352.58	6.1	353.86	350.50	2.1	19,791	0.01%
2023/12/20	14.3	369.20	8	367.25	365.50	6.3	19,736	0.03%
2023/12/19	10	371.45	5	371.00	373.50	5	19,880	0.03%
2023/12/18	7	368.21	8	370.13	367.00	-1	20,079	0.00%
2023/12/15	5.1	365.60	1.1	361.68	361.00	4	20,106	0.02%
2023/12/14	3	374.33	12.1	375.14	369.00	-9.1	20,167	-0.05%
2023/12/13	23	372.50	17	372.27	368.00	6	20,049	0.03%
2023/12/12	28	382.91	34.1	382.82	382.50	-6	20,136	-0.03%
2023/12/11	6.1	369.19	5	366.60	361.50	1.1	19,961	0.01%
2023/12/08	13.1	363.69	13	364.19	370.00	0.1	20,159	0.00%
2023/12/07	4	356.63	2	359.00	357.50	2	20,283	0.01%
2023/12/06	8	367.74	9.3	366.32	361.50	-1.3	20,444	-0.01%
2023/12/05	19.1	369.83	7	366.21	363.50	12.1	20,557	0.06%
2023/12/04	9.1	384.93	1.1	386.83	380.00	8	20,635	0.04%
2023/12/01	6	383.58	8	385.06	391.00	-2	20,733	-0.01%
2023/11/30	11	378.60	14	382.89	385.50	-3	20,695	-0.01%
2023/11/29	32	366.57	53.2	365.58	380.00	-21.1	20,458	-0.10%
2023/11/28	11.3	354.34	21.1	356.78	361.00	-9.8	20,092	-0.05%
2023/11/27	14.1	336.68	10	336.04	331.00	4.1	19,840	0.02%
2023/11/24	1	335.50	2	342.00	344.00	-1	20,119	0.00%
2023/11/23	7	339.79	5.4	336.23	336.00	1.6	20,142	0.01%
2023/11/22	8.4	349.26	3	349.67	346.00	5.4	20,082	0.03%
2023/11/21	7	346.93	6	347.08	342.50	1	20,170	0.00%
2023/11/20	7.1	353.49	9	354.61	345.00	-2	20,428	-0.01%
2023/11/17	22.1	344.87	12	341.27	351.00	10.1	20,281	0.05%
2023/11/16	9.1	318.96	15	319.63	319.50	-5.9	20,030	-0.03%
2023/11/15	7	327.64	4.1	328.90	320.50	2.9	20,265	0.01%
2023/11/14	2	334.75	2	334.00	331.00	0	20,648	0.00%
2023/11/13	1	332.51	6	333.58	334.00	-5	21,080	-0.02%
2023/11/10	11	328.88	11	324.55	323.50	0	21,400	0.00%
2023/11/09	12.1	331.21	10	332.85	333.50	2.1	21,561	0.01%
2023/11/08	7	327.44	8	332.25	335.50	-1	21,750	0.00%
2023/11/07	41	327.26	41	327.55	328.50	0	21,883	0.00%
2023/11/06	4	329.99	4.2	330.26	332.00	-0.2	21,808	0.00%
2023/11/03	8.2	321.23	8	324.69	322.00	0.2	21,652	0.00%
2023/11/02	6	314.50	9	317.61	324.00	-3	21,438	-0.01%
2023/11/01	14	303.29	13	303.88	302.50	1	21,213	0.00%
2023/10/31	18	320.19	15.2	303.04	302.00	2.8	21,011	0.01%
2023/10/30	14.2	319.84	17.3	318.80	326.00	-3.1	20,706	-0.01%
2023/10/27	18.1	315.44	17	308.29	308.50	1.1	20,545	0.01%
2023/10/26	16.1	318.67	17.2	320.33	318.00	-1.1	20,428	-0.01%
2023/10/25	21.2	331.89	11	327.77	325.00	10.2	20,272	0.05%
2023/10/24	13.1	337.89	13	338.85	339.50	0.1	20,005	0.00%
2023/10/23	19	335.82	19	337.34	338.50	0	19,784	0.00%
2023/10/20	12	333.88	12	337.83	334.50	0	19,531	0.00%
2023/10/19	17	342.88	15.5	345.39	343.00	1.5	19,944	0.01%
2023/10/18	14.5	350.14	14	348.50	351.00	0.5	20,269	0.00%
2023/10/17	16	357.37	22.7	357.98	352.50	-6.6	20,249	-0.03%
2023/10/16	7.2	340.61	16.2	345.45	350.00	-8.9	20,262	-0.04%
2023/10/13	2.2	334.65	2	338.25	343.00	0.2	20,547	0.00%
2023/10/12	16	340.91	11	341.14	345.00	5	20,918	0.02%
2023/10/11	11	335.14	12.5	334.52	331.00	-1.5	21,100	-0.01%
2023/10/06	6.5	318.84	6	319.50	323.00	0.5	21,221	0.00%
2023/10/05	7	312.00	8	315.69	321.00	-1	21,269	0.00%
2023/10/04	2	300.75	1	300.50	303.00	1	21,347	0.00%
2023/10/03	5	308.90	6	307.83	304.00	-1	21,588	0.00%
2023/10/02	10	314.10	7.1	314.44	312.50	3	21,981	0.01%
2023/09/28	14.1	308.21	17	307.06	306.00	-3	22,153	-0.01%
2023/09/27	8	301.06	5	303.50	306.00	3	22,691	0.01%
2023/09/26	14	308.43	12	307.54	303.00	2	22,997	0.01%
2023/09/25	2	311.50	3	313.17	309.50	-1	23,198	0.00%
2023/09/22	15	302.30	14	300.93	304.50	1	23,162	0.00%
2023/09/21	9	302.89	6	300.17	298.00	3	23,315	0.01%
2023/09/20	4	317.75	3	318.00	315.50	1	23,080	0.00%
2023/09/19	9.1	334.71	6	330.42	322.50	3.1	23,122	0.01%
2023/09/18	14	342.46	13	342.12	344.50	1	23,117	0.00%
2023/09/15	15	357.00	14.5	347.22	338.00	0.5	23,086	0.00%
2023/09/14	7	354.86	7.3	356.95	356.50	-0.3	22,723	0.00%
2023/09/13	13	335.08	13.5	339.17	348.00	-0.5	22,482	0.00%
2023/09/12	13.3	346.43	13	340.00	325.50	0.3	22,316	0.00%
2023/09/11	4.3	357.69	3	348.50	346.50	1.3	22,193	0.01%
2023/09/08	21	361.76	13	361.73	360.00	8	21,987	0.04%
2023/09/07	27.3	365.88	27	365.15	369.50	0.3	21,976	0.00%
2023/09/06	17	356.35	10	364.10	367.00	7	21,685	0.03%
2023/09/05	7.5	349.10	11	351.64	357.00	-3.5	21,301	-0.02%
2023/09/04	7	340.79	11.1	343.41	345.00	-4.1	21,044	-0.02%
2023/09/01	10	342.95	5.1	340.42	335.00	4.9	20,849	0.02%
2023/08/31	5.1	344.52	3	344.50	345.00	2.1	20,501	0.01%
2023/08/30	17	348.97	11	347.50	342.00	6	20,321	0.03%
2023/08/29	10	337.15	15	336.13	335.50	-5	19,928	-0.03%
2023/08/28	6	329.00	7.4	331.05	335.00	-1.4	19,742	-0.01%
2023/08/25	19.4	338.23	18	337.61	334.00	1.4	19,539	0.01%
2023/08/24	8.1	341.19	14	345.46	333.00	-6	19,248	-0.03%
2023/08/23	12	334.42	13	338.73	340.50	-1	19,019	-0.01%
2023/08/22	6	343.25	10.3	344.84	341.00	-4.3	18,776	-0.02%
2023/08/21	5.4	340.95	4.3	340.64	335.50	1.1	18,741	0.01%
2023/08/18	15.2	345.11	14	342.41	328.00	1.2	18,462	0.01%
2023/08/17	13.1	354.32	17	355.03	357.00	-3.9	17,899	-0.02%
2023/08/16	11.2	336.03	8	336.75	341.00	3.2	17,419	0.02%
2023/08/15	4	319.63	9	326.61	334.00	-5	17,012	-0.03%
2023/08/14	7	296.43	4	302.50	304.00	3	16,725	0.02%
2023/08/11	19	293.08	21.5	294.37	293.50	-2.5	16,465	-0.02%
2023/08/10	5	290.00	3	280.50	280.00	2	16,235	0.01%
2023/08/09	0	0.00	2	305.50	301.00	-2	16,253	-0.01%
2023/08/08	4.4	292.24	2	295.50	295.50	2.4	16,287	0.01%
2023/08/07	10	299.34	10	304.35	307.50	0	16,315	0.00%
2023/08/04	2	277.25	0	0.00	281.50	2	16,299	0.01%
2023/08/02	6	286.25	1	281.00	281.00	5	16,296	0.03%
2023/08/01	1.5	312.50	5	318.00	312.00	-3.5	16,305	-0.02%
2023/07/31	4	319.63	2	314.50	326.00	2	16,364	0.01%
2023/07/28	3	319.83	1.2	313.42	319.50	1.8	16,321	0.01%
2023/07/27	5.2	316.12	4	318.50	331.00	1.2	16,358	0.01%
2023/07/26	3	342.00	1	340.00	340.00	2	16,321	0.01%
2023/07/25	0	0.00	3	377.00	377.50	-3	16,440	-0.02%
2023/07/24	10.1	386.80	6.2	377.44	377.50	4	16,601	0.02%
2023/07/21	9	354.44	12	369.04	379.50	-3	16,376	-0.02%
2023/07/20	4	332.38	4	332.25	345.00	0	15,962	0.00%
2023/07/19	3	331.33	9.3	331.69	329.00	-6.3	15,782	-0.04%
2023/07/18	14	326.21	11	320.09	314.00	3	15,305	0.02%
2023/07/17	9	313.28	9.1	320.18	319.00	-0.1	14,809	0.00%
2023/07/14	9.1	281.80	11.4	289.19	295.00	-2.3	14,264	-0.02%
2023/07/13	10	276.02	9	273.76	268.50	1	13,808	0.01%
2023/07/12	9.1	260.39	9	261.06	260.50	0.1	13,253	0.00%
2023/07/11	12	262.84	12	265.67	262.00	0	13,097	0.00%
2023/07/10	10	250.30	10	250.90	253.50	0	12,812	0.00%
2023/07/07	9	245.94	8	244.97	244.50	1	12,591	0.01%
2023/07/06	14	260.29	14	258.50	253.50	0	12,163	0.00%
2023/07/05	4	254.25	4	253.75	255.50	0	11,910	0.00%
2023/07/04	15	242.40	20.1	242.76	250.50	-5.1	11,417	-0.04%
2023/07/03	7	223.85	8	223.87	228.00	-1	11,054	-0.01%
2023/06/30	3	210.67	4.2	210.83	211.00	-1.2	10,835	-0.01%
2023/06/29	6.2	206.74	12	208.79	210.00	-5.8	10,851	-0.05%
2023/06/28	8	201.94	18	202.47	201.00	-10	10,717	-0.09%
2023/06/27	50	201.39	50	201.60	198.00	0	11,051	0.00%
2023/06/26	33	201.44	39	202.94	202.00	-6	11,102	-0.05%
2023/06/21	10	194.10	9	196.11	199.00	1	11,496	0.01%
2023/06/20	7	198.29	8.3	197.11	196.00	-1.3	11,548	-0.01%
2023/06/19	2	197.00	3	196.33	196.50	-1	11,706	-0.01%
2023/06/16	4	191.63	8	194.13	193.00	-4	11,603	-0.03%
2023/06/15	8.3	190.60	9	191.06	190.00	-0.7	11,553	-0.01%
2023/06/14	16	188.53	15	186.40	186.00	1	11,600	0.01%
2023/06/13	2	187.25	21	186.33	187.50	-19	11,641	-0.16%
2023/06/12	4	175.13	2.2	174.59	174.50	1.8	11,506	0.02%
2023/06/09	3	171.17	3	172.67	173.50	0	11,537	0.00%
2023/06/08	6	168.67	8	168.81	168.50	-2	11,624	-0.02%
2023/06/07	9	170.83	7	171.36	172.00	2	11,779	0.02%
2023/06/06	4	172.75	5	170.80	170.50	-1	12,282	-0.01%
2023/06/05	6	172.83	7	173.00	173.00	-1	12,355	-0.01%
2023/06/02	7	173.43	5	173.70	172.00	2	12,416	0.02%
2023/06/01	4	171.63	4	172.13	173.00	0	12,476	0.00%
2023/05/31	8	171.69	8	171.63	171.50	0	12,750	0.00%
2023/05/30	12	172.42	10	171.50	172.50	2	12,802	0.02%
2023/05/29	19	173.79	14	174.68	173.50	5	12,820	0.04%
2023/05/26	16	171.47	13	170.73	168.50	3	12,907	0.02%
2023/05/25	9	171.89	8	171.88	170.50	1	13,281	0.01%
2023/05/24	8	167.44	7	167.86	167.00	1	13,602	0.01%
2023/05/23	3	170.83	1	171.50	171.00	2	13,714	0.01%
2023/05/22	4	169.50	3	170.00	168.50	1	13,833	0.01%
2023/05/19	4	170.50	3	171.33	172.00	1	13,863	0.01%
2023/05/18	8	167.75	6	167.50	167.50	2	13,979	0.01%
2023/05/17	2	163.25	8	165.45	166.50	-6	14,073	-0.04%
2023/05/16	7	164.86	6	163.50	162.00	1	14,134	0.01%
2023/05/15	12	163.67	6	163.67	164.50	6	14,162	0.04%
2023/05/12	1	166.00	1	167.00	167.00	0	14,331	0.00%
2023/05/11	1.1	167.90	1	166.00	164.50	0.1	14,585	0.00%
2023/05/10	1	169.50	0	0.00	169.50	1	15,086	0.01%
2023/05/09	2.1	167.52	2	167.50	168.00	0.1	15,223	0.00%
2023/05/08	2	170.50	2	169.50	168.50	0	15,458	0.00%
2023/05/05	3	168.50	3	170.17	170.00	0	16,178	0.00%
2023/05/04	5	167.00	4	167.00	169.00	1	16,439	0.01%
2023/05/03	1.2	165.61	1	166.00	166.00	0.2	16,616	0.00%
2023/05/02	1	164.00	1	166.00	170.00	0	16,586	0.00%
2023/04/28	4	164.74	9	164.61	164.00	-5	16,619	-0.03%
2023/04/27	4	160.00	7	161.79	160.00	-3	16,470	-0.02%
2023/04/26	11	160.82	5	156.80	158.50	6	16,309	0.04%
2023/04/25	5	169.30	0	0.00	171.00	5	15,999	0.03%
2023/04/24	1	177.50	11	178.86	177.00	-10	15,830	-0.06%
2023/04/21	3.1	185.24	0	0.00	184.50	3.1	15,754	0.02%
2023/04/20	1	188.50	2	189.00	191.00	-1	15,770	-0.01%
2023/04/19	2	188.75	1	188.50	188.50	1	15,884	0.01%
2023/04/18	3	193.33	6	193.92	191.50	-3	15,912	-0.02%
2023/04/14	2	193.50	2	194.25	194.50	0	16,057	0.00%
2023/04/13	2	193.00	1	192.50	192.00	1	16,143	0.01%
2023/04/12	1	195.00	0	0.00	196.50	1	16,172	0.01%
2023/04/11	3.1	198.01	2	197.25	197.50	1.1	16,198	0.01%
2023/04/10	3	201.83	6	200.17	199.50	-3	16,385	-0.02%
2023/04/07	7.1	201.22	5	201.70	200.00	2.1	16,361	0.01%
2023/04/06	2.1	198.73	4	199.25	201.00	-2	16,255	-0.01%
2023/03/31	1	192.50	6	194.25	196.50	-5	16,126	-0.03%
2023/03/30	5	190.10	2	191.00	193.00	3	16,015	0.02%
2023/03/29	9	191.67	1	191.50	189.00	8	15,899	0.05%
2023/03/28	22	201.55	10	199.95	195.50	12	15,737	0.08%
2023/03/27	8	211.94	5.1	213.82	209.00	2.9	15,297	0.02%
2023/03/24	18	208.42	23	211.48	215.50	-5	15,057	-0.03%
2023/03/23	4	199.00	5	202.50	198.50	-1	14,498	-0.01%
2023/03/22	11.1	200.15	69.2	197.03	200.50	-58.1	14,533	-0.40%
2023/03/21	11	192.91	3.3	193.45	192.00	7.7	14,315	0.05%
2023/03/20	5.3	196.38	5	196.90	191.00	0.3	14,384	0.00%
2023/03/17	52	193.05	5	194.00	194.50	47	14,410	0.33%
2023/03/16	7	190.50	9	187.33	188.00	-2	14,186	-0.01%
2023/03/15	10	193.20	9	191.89	190.50	1	14,175	0.01%
2023/03/14	2	187.25	2	185.00	187.50	0	14,093	0.00%
2023/03/13	3	187.33	2	185.50	186.50	1	14,174	0.01%
2023/03/10	6	188.67	5.3	189.26	187.00	0.7	14,176	0.00%
2023/03/09	17.3	198.04	58	199.67	194.00	-40.7	14,405	-0.28%
2023/03/08	1	191.00	2	186.06	191.00	-1	13,983	-0.01%
2023/03/07	3	188.00	2	190.00	187.50	1	13,967	0.01%
2023/03/06	7	191.07	7	191.71	189.50	0	13,998	0.00%
2023/03/03	56	189.22	55	191.99	188.50	1	14,115	0.01%
2023/03/02	0	186.50	1	186.50	186.00	-1	14,220	-0.01%
2023/03/01	5	185.70	5	185.50	186.00	0	14,266	0.00%
2023/02/24	12	189.29	7	187.00	185.50	5	14,319	0.03%
2023/02/23	18	186.03	32	188.63	188.50	-14	14,153	-0.10%
2023/02/22	27.2	183.51	3.7	184.99	181.00	23.5	14,009	0.17%
2023/02/21	2.2	199.09	2.1	196.19	200.50	0.1	13,748	0.00%
2023/02/20	8	198.25	9	196.39	195.00	-1	13,831	-0.01%
2023/02/17	2	196.25	4	197.13	196.50	-2	14,067	-0.01%
2023/02/16	50.1	193.51	15	197.83	200.50	35.1	14,445	0.24%
2023/02/15	1	190.50	0	0.00	193.00	1	14,704	0.01%
2023/02/14	1	192.50	2	195.25	192.00	-1	14,749	-0.01%
2023/02/13	3	193.50	3	193.00	193.50	0	15,074	0.00%
2023/02/10	9	195.44	12	195.08	193.50	-3	15,370	-0.02%
2023/02/09	7	199.79	10	198.95	198.50	-3	15,653	-0.02%
2023/02/08	17	199.79	20	199.93	199.00	-3	15,573	-0.02%
2023/02/07	9	190.00	27	188.96	191.50	-18	15,221	-0.12%
2023/02/06	24	193.96	16	190.00	190.00	8	15,323	0.05%
2023/02/03	4	188.50	8	192.75	194.50	-4	15,369	-0.03%
2023/02/02	2	180.75	7	181.00	184.00	-5	14,907	-0.03%
2023/02/01	3	175.83	5	173.70	175.50	-2	15,396	-0.01%
2023/01/31	1	169.50	1	167.50	169.50	0	15,627	0.00%
2023/01/30	3	166.50	19.1	168.32	168.50	-16.1	16,331	-0.10%
2023/01/17	1.5	159.67	1	160.00	160.00	0.5	17,101	0.00%
2023/01/16	1	159.50	2	159.00	159.50	-1	17,567	-0.01%
2023/01/13	2	157.75	2	160.25	157.50	0	17,880	0.00%
2023/01/12	1	160.00	1.5	160.83	160.00	-0.5	18,323	0.00%
2023/01/11	2.5	159.40	3	160.33	161.00	-0.5	18,752	0.00%
2023/01/10	3.1	159.49	2	158.50	160.00	1.1	19,182	0.01%
2023/01/09	8	158.19	6	158.17	158.50	2	19,639	0.01%
2023/01/06	0	0.00	1	151.50	151.00	-1	19,950	-0.01%
2023/01/05	3	150.17	2	150.75	147.00	1	20,375	0.00%
2023/01/04	0	0.00	2	148.75	149.00	-2	20,876	-0.01%
2023/01/03	1	143.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	4	146.00	2	146.00	142.50	2	21,448	0.01%
2022/12/29	1	143.50	1	145.00	145.50	0	21,795	0.00%
2022/12/28	4	147.38	4	147.50	145.00	0	22,145	0.00%
2022/12/26	4	154.88	0	0.00	152.00	4	22,770	0.02%
2022/12/22	1	159.50	1	161.50	158.00	0	23,747	0.00%
2022/12/21	1	159.00	1	161.00	157.50	0	24,226	0.00%
2022/12/20	11	165.59	5	165.30	156.00	6	24,661	0.02%
2022/12/19	1	163.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	2	166.25	0.2	166.00	165.00	1.8	25,528	0.01%
2022/12/15	2	172.00	0	0.00	171.50	2	25,759	0.01%
2022/12/14	0.2	174.00	7	172.50	173.00	-6.8	25,800	-0.03%
2022/12/13	2	165.00	1	164.00	164.00	1	25,794	0.00%
2022/12/12	10	163.15	3.4	164.19	164.00	6.6	25,943	0.03%
2022/12/09	6	172.25	9	170.78	168.50	-3	26,462	-0.01%
2022/12/08	3	168.50	7	169.29	167.00	-4	26,667	-0.01%
2022/12/07	1	170.00	2	173.00	170.00	-1	26,854	0.00%
2022/12/06	25	175.86	1	177.00	175.50	24	26,928	0.09%
2022/12/05	18	178.92	17	178.47	178.00	1	27,113	0.00%
2022/12/02	6	177.00	34	176.51	176.50	-28	27,347	-0.10%
2022/12/01	6	176.67	11	177.64	175.50	-5	27,536	-0.02%
2022/11/30	1	168.50	8	168.06	168.50	-7	27,497	-0.03%
2022/11/29	9	166.22	3	165.67	165.50	6	27,732	0.02%
2022/11/28	4	167.63	9	167.83	168.50	-5	28,144	-0.02%
2022/11/25	3	168.83	3	169.83	167.50	0	28,344	0.00%
2022/11/24	5	170.90	3	170.00	172.00	2	28,350	0.01%
2022/11/23	35	166.96	3	167.67	163.50	32	28,343	0.11%
2022/11/22	3	163.00	13	163.12	166.50	-10	28,707	-0.03%
2022/11/21	12	165.79	10	167.60	164.00	2	29,182	0.01%
2022/11/18	7	169.79	5	168.30	166.00	2	29,702	0.01%
2022/11/17	6	167.25	7	168.50	170.50	-1	29,817	0.00%
2022/11/16	5	166.40	5	165.90	167.00	0	30,017	0.00%
2022/11/15	9	165.39	16	165.84	167.00	-7	30,214	-0.02%
2022/11/14	15	161.30	7	162.43	163.50	8	30,634	0.03%
2022/11/11	11.4	158.72	19	160.16	156.50	-7.6	31,097	-0.02%
2022/11/10	4	150.63	4	150.38	150.50	0	30,971	0.00%
2022/11/09	6	150.83	7	151.64	150.50	-1	31,293	0.00%
2022/11/08	11	150.64	6	148.58	147.00	5	31,812	0.02%
2022/11/07	4	146.63	12	148.13	149.00	-8	32,171	-0.02%
2022/11/04	17	143.53	12	141.92	142.50	5	31,967	0.02%
2022/11/03	4	144.38	3	144.17	144.00	1	31,985	0.00%
2022/11/02	10	146.90	11	146.45	145.50	-1	32,066	0.00%
2022/11/01	8	144.69	10	144.90	146.50	-2	32,164	-0.01%
2022/10/31	6	143.25	8.4	143.12	142.00	-2.4	32,256	-0.01%
2022/10/28	10.4	143.21	8	140.56	139.50	2.4	32,356	0.01%
2022/10/27	34	136.26	32.4	136.33	138.00	1.7	31,865	0.01%
2022/10/26	18.4	135.14	10	134.70	133.50	8.4	31,835	0.03%
2022/10/25	10	134.00	13	135.58	139.50	-3	31,506	-0.01%
2022/10/24	1	134.50	13	133.69	134.50	-12	31,060	-0.04%
2022/10/21	9	123.89	7	123.93	122.50	2	31,495	0.01%
2022/10/20	16	123.66	15	124.93	127.00	1	32,320	0.00%
2022/10/19	12	130.04	10	128.90	125.00	2	32,200	0.01%
2022/10/18	15	129.60	9	131.11	130.50	6	32,249	0.02%
2022/10/17	4	128.75	8	128.31	131.50	-4	32,783	-0.01%
2022/10/14	3	124.83	15	129.07	130.00	-12	33,031	-0.04%
2022/10/13	3	121.83	7	121.50	118.50	-4	33,153	-0.01%
2022/10/12	10	121.30	7	123.21	122.00	3	33,056	0.01%
2022/10/11	8	126.50	7	127.36	127.00	1	33,018	0.00%
2022/10/07	6	137.83	2	138.75	136.50	4	32,849	0.01%
2022/10/06	9	137.61	18	138.58	140.00	-9	32,872	-0.03%
2022/10/05	3	134.67	4	139.88	133.50	-1	32,704	0.00%
2022/10/04	4	137.13	4	139.75	137.50	0	32,381	0.00%
2022/10/03	12	137.38	12.1	135.61	135.50	-0.1	32,180	0.00%
2022/09/30	3	132.33	2.2	134.92	134.00	0.8	32,572	0.00%
2022/09/29	4	126.50	6.1	127.25	127.00	-2.1	32,663	-0.01%
2022/09/28	8	131.00	8	130.69	127.50	0	32,739	0.00%
2022/09/27	3	136.50	3	134.17	134.50	0	32,704	0.00%
2022/09/26	11	139.05	4.2	142.93	136.00	6.8	32,637	0.02%
2022/09/23	13	149.46	11.1	146.82	145.50	1.9	32,650	0.01%
2022/09/22	1	147.50	5	154.00	156.00	-4	32,479	-0.01%
2022/09/21	1	152.00	3	152.83	152.50	-2	32,515	-0.01%
2022/09/20	4	152.13	4	153.63	152.00	0	32,776	0.00%
2022/09/19	6	153.50	1	155.00	152.50	5	32,932	0.02%
2022/09/16	10.3	156.69	8	158.44	153.50	2.3	33,125	0.01%
2022/09/15	12.2	163.28	9	161.67	161.00	3.2	33,151	0.01%
2022/09/14	4.2	169.31	1	170.00	169.50	3.2	33,183	0.01%
2022/09/13	1.1	177.73	3	176.17	176.00	-1.9	33,222	-0.01%
2022/09/12	12.2	178.91	13	176.73	173.00	-0.8	33,278	0.00%
2022/09/08	9	175.28	8	175.00	175.50	1	33,482	0.00%
2022/09/07	8	175.25	4	177.13	176.00	4	33,488	0.01%
2022/09/06	4.1	181.18	5	174.90	175.50	-0.9	33,699	0.00%
2022/09/05	7.2	184.46	8	184.06	179.50	-0.8	33,603	0.00%
2022/09/02	12	187.58	8	188.94	188.00	4	33,488	0.01%
2022/09/01	3.4	183.88	3	183.17	181.00	0.4	33,293	0.00%
2022/08/31	6.2	187.92	6	188.67	187.00	0.2	33,223	0.00%
2022/08/30	2	190.75	2	190.00	188.50	0	33,343	0.00%
2022/08/29	5	183.50	5	186.70	190.00	0	33,178	0.00%
2022/08/26	24.6	199.48	17	196.09	191.00	7.6	33,079	0.02%
2022/08/25	9	194.28	9.4	195.95	195.00	-0.4	32,887	0.00%
2022/08/24	4	190.13	4	189.88	186.00	0	32,679	0.00%
2022/08/23	6.2	186.15	5	186.20	190.50	1.2	32,474	0.00%
2022/08/22	10.4	190.50	15.1	192.10	186.00	-4.7	32,316	-0.01%
2022/08/19	17	191.65	10.3	194.03	189.50	6.7	32,358	0.02%
2022/08/18	11.3	180.29	18	180.42	189.00	-6.7	31,931	-0.02%
2022/08/17	7	177.43	5	178.00	175.50	2	31,262	0.01%
2022/08/16	6	177.75	5	177.50	175.50	1	31,269	0.00%
2022/08/15	13	176.08	14.1	176.61	178.00	-1.1	31,286	0.00%
2022/08/12	5	163.10	20	165.75	170.50	-15	30,694	-0.05%
2022/08/11	2	156.00	3	155.17	155.00	-1	30,349	0.00%
2022/08/10	0	150.50	0	0.00	149.00	0	30,681	0.00%
2022/08/09	4.1	153.40	3	154.50	154.50	1.1	30,843	0.00%
2022/08/08	7.1	155.37	5	156.20	154.50	2.1	31,057	0.01%
2022/08/05	8	157.56	3	157.83	159.50	5	31,147	0.02%
2022/08/04	4	146.88	3	148.50	149.00	1	31,240	0.00%
2022/08/03	6	150.17	6	150.58	148.50	0	31,290	0.00%
2022/08/02	6	148.92	6.2	150.18	151.50	-0.2	31,482	0.00%
2022/08/01	9	155.33	10	153.20	153.00	-1	31,442	0.00%
2022/07/29	9	158.50	5	157.20	156.00	4	31,376	0.01%
2022/07/28	17	160.88	21	158.48	155.50	-4	31,475	-0.01%
2022/07/27	43.1	167.18	29.1	164.32	163.00	13.9	30,798	0.05%
2022/07/26	4	179.50	4.1	179.43	177.50	-0.1	29,889	0.00%
2022/07/25	13	177.88	13.1	180.55	181.50	-0.1	29,826	0.00%
2022/07/22	35.2	183.03	29	183.02	180.50	6.2	29,766	0.02%
2022/07/21	5.2	170.19	14	176.36	179.00	-8.8	29,265	-0.03%
2022/07/20	10.1	161.37	56	162.83	163.00	-45.9	28,744	-0.16%
2022/07/19	50	157.56	8	156.19	154.00	42	28,522	0.15%
2022/07/18	19	156.24	18	160.19	158.00	1	28,377	0.00%
2022/07/15	3	153.00	8	153.94	152.50	-5	28,062	-0.02%
2022/07/14	3	152.83	11	150.86	150.00	-8	28,107	-0.03%
2022/07/13	7	149.21	1	148.50	146.50	6	27,985	0.02%
2022/07/12	4	158.38	20	153.30	150.00	-16	28,075	-0.06%
2022/07/11	0	0.00	1	167.50	162.00	-1	28,455	0.00%
2022/07/08	17	168.41	9.1	167.61	165.00	7.9	28,630	0.03%
2022/07/07	7	162.93	18	169.31	174.00	-11	28,007	-0.04%
2022/07/06	5	169.50	6	161.75	160.50	-1	27,834	0.00%
2022/07/05	5	170.58	4	171.75	174.00	1	27,750	0.00%
2022/07/04	3	169.67	3	173.17	172.50	0	27,851	0.00%
2022/07/01	23	174.48	3	179.33	172.00	20	27,944	0.07%
2022/06/30	2	187.75	0	0.00	191.00	2	27,826	0.01%
2022/06/29	2	194.00	3	194.00	194.50	-1	27,816	0.00%
2022/06/28	14	191.79	6	185.33	190.00	8	27,790	0.03%
2022/06/27	4	198.88	14	200.04	198.00	-10	28,067	-0.04%
2022/06/24	10	189.45	8	189.13	187.50	2	28,540	0.01%
2022/06/23	6	188.92	29	184.69	190.00	-23	28,676	-0.08%
2022/06/22	9	194.95	8	198.25	186.50	1	28,328	0.00%
2022/06/21	5	202.70	5	203.70	207.00	0	28,133	0.00%
2022/06/20	3	205.83	3	207.33	201.50	0	28,206	0.00%
2022/06/17	3	208.00	6	211.00	209.00	-3	28,277	-0.01%
2022/06/16	7	226.78	3	227.83	214.50	4	28,039	0.01%
2022/06/15	13	230.96	18.1	231.84	228.50	-5.1	28,074	-0.02%
2022/06/14	0	0.00	1.1	226.43	225.50	-1.1	28,220	0.00%
2022/06/13	11.1	225.56	1	219.50	226.00	10.1	28,523	0.04%
2022/06/10	2.1	217.94	2	222.00	225.50	0.1	29,039	0.00%
2022/06/09	2	222.25	1	224.00	224.00	1	29,291	0.00%
2022/06/08	4	233.13	2	228.75	222.50	2	29,488	0.01%
2022/06/07	2	226.25	1	227.50	228.50	1	30,017	0.00%
2022/06/06	5	225.20	5	230.00	231.50	0	30,785	0.00%
2022/06/02	16.1	227.20	8.1	228.07	226.00	8	31,348	0.03%
2022/06/01	1	242.00	1	243.50	238.00	0	31,717	0.00%
2022/05/31	3	236.33	2	238.75	240.50	1	31,931	0.00%
2022/05/30	15	240.23	14	237.82	242.00	1	32,963	0.00%
2022/05/27	15	237.90	8	242.75	231.00	7	33,710	0.02%
2022/05/26	9	245.78	3	247.00	238.50	6	34,303	0.02%
2022/05/25	0	0.00	1	256.00	255.00	-1	34,805	0.00%
2022/05/24	5	254.50	5	251.20	250.00	0	35,532	0.00%
2022/05/23	15	265.43	9	270.61	257.50	6	36,322	0.02%
2022/05/20	5	268.80	6	269.75	269.50	-1	36,532	0.00%
2022/05/19	33	265.80	24	264.15	269.50	9	36,484	0.02%
2022/05/18	12	263.25	12	264.75	268.00	0	36,532	0.00%
2022/05/17	8	252.94	4	251.13	255.00	4	36,520	0.01%
2022/05/16	11	269.50	10	270.35	252.50	1	37,163	0.00%
2022/05/13	11	261.91	24	262.96	257.00	-13	37,394	-0.03%
2022/05/12	17	256.24	20.2	255.89	254.50	-3.2	37,471	-0.01%
2022/05/11	27.2	251.36	18	253.03	257.50	9.2	37,788	0.02%
2022/05/10	35	246.39	27	247.76	255.00	8	37,985	0.02%
2022/05/09	27	255.94	27.3	260.55	246.50	-0.3	38,497	0.00%
2022/05/06	24.1	275.21	9	273.44	272.00	15.1	38,829	0.04%
2022/05/05	8.2	280.66	23	279.15	286.00	-14.8	38,763	-0.04%
2022/05/04	3	265.67	4	264.50	262.50	-1	38,558	0.00%
2022/05/03	3	264.17	11	265.55	264.50	-8	38,787	-0.02%
2022/04/29	19	266.03	2	264.00	260.50	17	38,955	0.04%
2022/04/28	14	254.32	13	256.92	260.00	1	38,880	0.00%
2022/04/27	3	244.83	1	248.50	252.50	2	38,898	0.01%
2022/04/26	4	246.75	3	249.67	242.50	1	38,817	0.00%
2022/04/25	1	248.50	1	254.50	248.50	0	39,070	0.00%
2022/04/22	3.2	265.81	3.4	263.71	267.50	-0.3	39,245	0.00%
2022/04/21	1	275.50	1	278.00	275.00	0	39,660	0.00%
2022/04/20	3	271.17	0	0.00	276.50	3	39,824	0.01%
2022/04/19	21	274.00	21	275.43	268.50	0	39,943	0.00%
2022/04/18	6	266.67	9	265.56	272.50	-3	40,018	-0.01%
2022/04/15	9.1	262.49	3	264.18	265.50	6	40,260	0.01%
2022/04/14	12	284.71	7	284.14	281.50	5	40,341	0.01%
2022/04/13	7	288.06	6	287.83	289.50	1	40,256	0.00%
2022/04/12	10	282.30	13	284.73	281.50	-3	40,177	-0.01%
2022/04/11	20	289.25	12	290.94	281.00	8	39,911	0.02%
2022/04/08	17	299.91	22	299.52	301.50	-5	39,727	-0.01%
2022/04/07	18	310.44	15	307.63	296.00	3	39,457	0.01%
2022/04/06	7	310.60	9	312.11	317.00	-2	39,182	-0.01%
2022/04/01	11	301.45	14	303.11	312.00	-3	39,128	-0.01%
2022/03/31	9	309.06	6	310.17	305.50	3	39,374	0.01%
2022/03/30	16	324.75	14.1	321.44	312.50	1.9	39,541	0.00%
2022/03/29	26	317.42	38.3	319.13	322.50	-12.3	39,675	-0.03%
2022/03/28	14	297.57	24	300.04	311.00	-10	40,065	-0.02%
2022/03/25	2	293.27	5	294.90	296.00	-3	40,418	-0.01%
2022/03/24	6	285.42	9	288.28	287.50	-3	40,965	-0.01%
2022/03/23	9.1	289.25	5	296.20	284.00	4.1	42,365	0.01%
2022/03/22	5	284.00	8	285.50	282.00	-3	42,972	-0.01%
2022/03/21	8	278.38	7	279.14	274.50	1	43,100	0.00%
2022/03/18	13	274.00	11	274.00	273.00	2	43,130	0.00%
2022/03/17	17	272.50	23.1	271.62	275.00	-6.1	42,942	-0.01%
2022/03/16	25.1	263.16	24	259.88	255.00	1.1	42,428	0.00%
2022/03/15	32.2	270.14	23.1	269.27	260.50	9.2	42,269	0.02%
2022/03/14	12	290.96	10	290.50	286.00	2	42,126	0.00%
2022/03/11	9	282.17	8.1	281.86	287.00	1	41,766	0.00%
2022/03/10	27.1	286.70	26	286.90	281.00	1.1	41,630	0.00%
2022/03/09	14	284.86	19	281.34	275.00	-5	41,146	-0.01%
2022/03/08	31	288.42	29	287.10	273.50	2	40,380	0.00%
2022/03/07	23	284.46	21.1	284.51	287.50	1.9	39,594	0.00%
2022/03/04	27	298.19	33	297.70	288.00	-6	39,069	-0.02%
2022/03/03	40.1	315.85	26.1	318.85	312.00	14	38,732	0.04%
2022/03/02	29	299.28	30	300.88	307.00	-1	37,914	0.00%
2022/03/01	61.1	284.44	57	284.39	299.50	4.1	37,091	0.01%
2022/02/25	26	263.06	37.3	266.08	272.50	-11.3	36,252	-0.03%
2022/02/24	20	245.70	23	247.07	248.00	-3	35,583	-0.01%
2022/02/23	31	244.47	47.7	246.44	245.00	-16.7	34,753	-0.05%
2022/02/22	11	239.09	11	238.18	233.50	0	33,923	0.00%
2022/02/21	3	234.17	2	236.75	239.00	1	33,503	0.00%
2022/02/18	4	232.50	18	229.72	238.50	-14	33,774	-0.04%
2022/02/17	19	238.26	15	234.77	233.00	4	33,898	0.01%
2022/02/16	33	244.98	34.3	246.85	243.00	-1.3	33,682	0.00%
2022/02/15	15	237.63	18	236.19	232.00	-3	33,336	-0.01%
2022/02/14	11.2	233.76	7.1	231.03	231.00	4.2	33,092	0.01%
2022/02/11	25	243.32	12	243.79	244.00	13	33,159	0.04%
2022/02/10	11	239.64	11	239.14	234.00	0	32,875	0.00%
2022/02/09	14	232.18	29.6	233.48	236.50	-15.6	32,706	-0.05%
2022/02/08	14.1	220.14	49	224.52	224.00	-35	32,424	-0.11%
2022/02/07	9	201.89	5	203.40	209.50	4	32,386	0.01%
2022/01/26	9	205.44	8.1	204.78	199.50	0.9	32,810	0.00%
2022/01/25	17	210.21	14	212.14	205.50	3	33,233	0.01%
2022/01/24	2.1	211.13	2.1	211.06	213.50	0	33,695	0.00%
2022/01/21	3	215.33	5	216.20	216.00	-2	34,692	-0.01%
2022/01/20	20	216.58	20	216.93	219.00	0	35,430	0.00%
2022/01/19	21	211.55	23	211.70	215.00	-2	36,018	-0.01%
2022/01/18	14	215.71	12	214.79	209.00	2	36,701	0.01%
2022/01/17	24.1	210.90	30	211.67	214.50	-5.9	37,392	-0.02%
2022/01/14	33	207.67	32	205.39	213.00	1	37,851	0.00%
2022/01/13	23	197.28	16.4	198.07	200.50	6.6	38,128	0.02%
2022/01/12	3.1	197.69	1	199.50	200.50	2.1	38,678	0.01%
2022/01/11	8	201.25	3	200.67	199.00	5	39,898	0.01%
2022/01/10	33.3	210.36	27	202.45	207.00	6.3	40,656	0.02%
2022/01/07	56	206.63	36	204.18	199.00	20	41,496	0.05%
2022/01/06	10	210.20	2	210.75	211.00	8	41,693	0.02%
2022/01/05	15	220.17	6	221.58	218.50	9	42,783	0.02%
2022/01/04	11	224.18	6	226.83	221.00	5	44,346	0.01%
2022/01/03	10	231.25	7	226.86	226.00	3	44,732	0.01%
2021/12/30	4	236.88	4.5	234.49	239.00	-0.5	44,982	0.00%
2021/12/29	9	239.89	5.2	238.29	238.00	3.8	44,942	0.01%
2021/12/28	3.4	239.18	5	241.00	245.50	-1.6	45,334	0.00%
2021/12/27	6.7	246.20	7	245.93	238.50	-0.3	45,452	0.00%
2021/12/24	17	247.35	24	248.38	249.00	-7	45,182	-0.02%
2021/12/23	84.1	246.78	94	244.70	243.00	-9.9	45,107	-0.02%
2021/12/22	113.7	243.32	89	241.64	243.00	24.7	44,945	0.05%	大買/
2021/12/21	9	227.22	14	234.04	238.50	-5	44,416	-0.01%
2021/12/20	61	229.16	52	219.13	217.00	9	43,896	0.02%
2021/12/17	72.3	223.69	65	224.08	225.50	7.3	43,928	0.02%
2021/12/16	16	208.13	29	211.65	217.50	-13	42,868	-0.03%
2021/12/15	12	185.58	31.5	193.03	198.00	-19.5	42,239	-0.05%
2021/12/14	20	185.03	7	186.93	180.00	13	42,330	0.03%
2021/12/13	4	192.88	6	192.17	194.00	-2	43,128	0.00%
2021/12/10	4	187.00	0	0.00	187.50	4	43,465	0.01%
2021/12/09	19	195.34	19	192.63	188.50	0	44,281	0.00%
2021/12/08	11	187.27	32.2	189.87	194.50	-21.2	44,790	-0.05%
2021/12/07	0.1	178.00	1	177.00	177.00	-0.9	44,992	0.00%
2021/12/06	17.1	180.24	6	179.83	178.50	11.1	45,320	0.02%
2021/12/03	63	190.88	69	189.30	190.00	-6	45,555	-0.01%
2021/12/02	23	188.41	27.1	183.76	184.50	-4.1	45,714	-0.01%
2021/12/01	19	182.21	17	186.68	187.00	2	45,984	0.00%
2021/11/30	33	185.65	32	187.31	186.00	1	46,512	0.00%
2021/11/29	18	176.44	17	181.29	183.00	1	47,677	0.00%
2021/11/26	13	178.81	13	178.42	182.00	0	48,042	0.00%
2021/11/25	7	179.07	4	179.25	176.50	3	47,917	0.01%
2021/11/24	27	180.94	26.3	179.42	179.00	0.7	47,883	0.00%
2021/11/23	8	182.75	1	183.00	184.50	7	48,613	0.01%
2021/11/22	6.1	189.84	3	188.50	190.00	3.1	48,686	0.01%
2021/11/19	36.2	195.70	29.2	190.47	190.50	7	48,565	0.01%
2021/11/18	20.1	198.97	18	196.69	196.00	2.1	48,409	0.00%
2021/11/17	26	201.62	33.1	202.23	206.00	-7	48,307	-0.01%
2021/11/16	77.3	199.12	68	197.93	193.50	9.3	47,897	0.02%
2021/11/15	26	197.08	29.1	197.78	198.50	-3.1	47,378	-0.01%
2021/11/12	17	198.44	17	199.41	189.00	0	47,110	0.00%
2021/11/11	37.1	191.18	39	189.65	191.00	-2	46,520	0.00%
2021/11/10	23.1	185.67	24	187.54	194.00	-0.9	46,153	0.00%
2021/11/09	20	185.00	17	184.94	181.00	3	45,662	0.01%
2021/11/08	30	190.67	28	178.77	181.00	2	45,141	0.00%
2021/11/05	31	189.32	34	191.57	197.00	-3	44,724	-0.01%
2021/11/04	34	192.88	36	194.92	190.50	-2	44,059	0.00%
2021/11/03	33.1	194.95	33.2	195.58	193.50	-0.1	43,471	0.00%
2021/11/02	14	210.96	16.1	209.31	205.50	-2.1	43,072	0.00%
2021/11/01	32.3	212.23	27	211.50	210.00	5.3	42,405	0.01%
2021/10/29	72	206.38	72	205.33	201.00	0	41,622	0.00%
2021/10/28	28	189.46	27	194.13	196.50	1	40,311	0.00%
2021/10/27	32	171.66	53	172.92	179.00	-21	39,421	-0.05%
2021/10/26	51	172.66	42.1	173.55	163.00	8.9	38,611	0.02%
2021/10/25	39	171.12	41	171.45	176.00	-2	37,727	-0.01%
2021/10/22	24	159.90	36	159.90	166.50	-12	36,525	-0.03%
2021/10/21	32	154.55	29	153.90	151.50	3	35,522	0.01%
2021/10/20	35	150.09	26	151.06	153.50	9	34,614	0.03%
2021/10/19	30.1	148.26	32	148.84	147.50	-1.9	33,683	-0.01%
2021/10/18	31.4	142.31	28	141.63	141.00	3.4	32,110	0.01%
2021/10/15	27	133.33	32.3	135.96	143.00	-5.3	31,001	-0.02%
2021/10/14	14	131.14	13	131.35	130.00	1	29,551	0.00%
2021/10/13	46	134.87	43	133.01	131.50	3	28,779	0.01%
2021/10/12	68	130.93	58	129.88	133.00	10	27,418	0.04%
2021/10/08	24	123.71	37.3	127.70	130.00	-13.3	25,623	-0.05%
2021/10/07	7	115.21	27	117.56	118.50	-20	25,160	-0.08%
2021/10/06	5	110.30	9.1	109.56	108.00	-4.1	25,003	-0.02%
2021/10/05	23	106.78	17	108.00	112.00	6	25,354	0.02%
2021/10/04	22	111.39	19	111.24	109.00	3	25,273	0.01%
2021/10/01	7	110.43	10	109.40	107.50	-3	25,585	-0.01%
2021/09/30	4	115.88	6	116.17	115.00	-2	25,583	-0.01%
2021/09/29	21.3	115.23	8	114.44	115.00	13.3	25,693	0.05%
2021/09/28	19.1	117.08	33.2	117.92	120.50	-14.1	25,254	-0.06%
2021/09/27	15.5	117.09	14.1	116.53	114.50	1.4	24,602	0.01%
2021/09/24	27	119.96	19	119.26	118.00	8	24,250	0.03%
2021/09/23	13	111.27	57	112.69	115.50	-44	23,388	-0.19%
2021/09/22	21	108.81	5	108.60	106.00	16	23,034	0.07%
2021/09/17	11	112.64	18	113.33	114.00	-7	22,693	-0.03%
2021/09/16	25.1	115.58	20	115.65	112.50	5.1	22,132	0.02%
2021/09/15	43	111.19	16	111.47	111.50	27	21,085	0.13%
2021/09/14	38	111.80	100	111.73	115.00	-62	20,608	-0.30%
2021/09/13	35	111.24	14	110.36	109.00	21	19,661	0.11%
2021/09/10	40	104.65	42.2	107.64	110.50	-2.2	18,802	-0.01%
2021/09/09	5	99.06	6	99.43	100.50	-1	18,216	-0.01%
2021/09/08	9.1	95.84	17	99.24	93.40	-7.9	17,894	-0.04%
2021/09/07	54.3	100.27	37	100.82	98.30	17.3	17,543	0.10%
2021/09/06	19	110.45	15	112.03	109.00	4	17,535	0.02%
2021/09/03	48	110.60	33	111.11	110.00	15	17,809	0.08%
2021/09/02	55	109.63	51	110.80	109.00	4	17,265	0.02%
2021/09/01	22	104.22	36	105.30	109.00	-14	15,914	-0.09%
2021/08/31	13.1	99.41	7	99.41	99.20	6.1	15,298	0.04%
2021/08/30	11	104.00	8	104.13	103.00	3	15,046	0.02%
2021/08/27	24	106.46	10	105.15	103.50	14	15,000	0.09%
2021/08/26	5	101.14	16	102.05	104.00	-11	14,197	-0.08%
2021/08/25	3	95.27	2	95.00	94.80	1	14,015	0.01%
2021/08/24	4	96.33	4	96.85	94.30	0	14,283	0.00%
2021/08/23	11	95.04	8	94.94	94.40	3	14,264	0.02%
2021/08/20	5	89.36	8	91.55	90.90	-3	14,185	-0.02%
2021/08/19	1	88.00	0	0.00	86.20	1	14,118	0.01%
2021/08/18	5	88.60	7	88.64	89.80	-2	14,353	-0.01%
2021/08/16	1	92.00	1	91.00	92.40	0	14,540	0.00%
2021/08/12	2	96.40	1	96.60	95.40	1	14,571	0.01%
2021/08/11	1	97.30	0	0.00	97.10	1	14,663	0.01%
2021/08/10	3	98.97	4	99.65	97.30	-1	14,664	-0.01%
2021/08/09	8	99.08	7	100.00	98.80	1	14,657	0.01%
2021/08/06	10	97.54	1	103.50	99.30	9	14,668	0.06%
2021/08/05	3	106.50	4.1	107.90	106.00	-1.1	14,479	-0.01%
2021/08/04	5	112.10	2	109.25	108.50	3	14,651	0.02%
2021/08/03	1	112.50	1	113.50	114.50	0	14,710	0.00%
2021/08/02	1	115.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	4	111.25	6	113.42	112.50	-2	14,891	-0.01%
2021/07/29	5.1	108.01	4	107.38	108.00	1.1	14,903	0.01%
2021/07/28	2.4	108.21	2	105.50	105.00	0.4	15,093	0.00%
2021/07/27	3	119.83	0	0.00	116.50	3	15,783	0.02%
2021/07/26	0	0.00	9	120.67	121.50	-9	16,255	-0.06%
2021/07/23	1	109.00	0.1	110.00	112.50	0.9	17,371	0.01%
2021/07/22	0.1	116.00	5	119.20	118.50	-4.9	18,178	-0.03%
2021/07/21	9	110.00	1	109.00	110.00	8	18,336	0.04%
2021/07/20	1	116.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	1	115.00	1	115.00	118.00	0	18,678	0.00%
2021/07/16	1	108.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	3	108.67	0	0.00	109.00	3	18,898	0.02%
2021/07/14	10	112.80	3	113.50	114.00	7	18,999	0.04%
2021/07/13	6	112.75	4	111.38	111.00	2	18,915	0.01%
2021/07/12	15	109.93	9	112.06	110.50	6	18,689	0.03%
2021/07/09	7	101.39	26	103.19	106.50	-19	18,206	-0.10%
2021/07/08	29	96.38	26	96.97	97.10	3	18,020	0.02%
2021/07/07	5	88.42	18.6	90.15	91.80	-13.6	17,495	-0.08%
2021/07/06	20	83.34	8	84.31	83.50	12	17,327	0.07%
2021/07/05	0	0.00	15.1	81.35	85.40	-15.1	17,067	-0.09%
2021/07/02	1	77.50	8	77.11	77.70	-7	16,992	-0.04%
2021/07/01	8	75.15	2	74.95	74.00	6	17,167	0.03%
2021/06/30	2	76.30	1	75.50	76.10	1	17,153	0.01%
2021/06/29	6	77.63	13.1	78.31	75.50	-7.1	17,130	-0.04%
2021/06/28	0.1	75.60	1	75.60	76.30	-0.9	16,934	-0.01%
2021/06/25	0	0.00	1	76.10	75.60	-1	16,899	-0.01%
2021/06/24	5	76.60	8	77.74	76.70	-3	16,852	-0.02%
2021/06/23	1	76.70	0	0.00	76.70	1	16,816	0.01%
2021/06/22	2.1	75.15	2	76.05	74.80	0.1	16,677	0.00%
2021/06/21	3	75.47	2	75.55	75.20	1	16,606	0.01%
2021/06/18	10	77.45	11	78.30	76.30	-1	16,489	-0.01%
2021/06/17	2	76.80	4	77.35	77.60	-2	16,286	-0.01%
2021/06/16	15	76.17	5	76.06	75.10	10	16,105	0.06%
2021/06/15	32	77.25	9	76.98	78.10	23	15,932	0.14%
2021/06/11	10	77.42	30	77.48	78.10	-20	15,368	-0.13%
2021/06/10	5	71.40	2	71.40	71.00	3	14,589	0.02%
2021/06/09	7	70.90	7.6	71.52	69.80	-0.6	14,417	0.00%
2021/06/08	1	71.20	4	71.08	71.40	-3	14,302	-0.02%
2021/06/07	3	71.10	12	70.77	71.10	-9	14,221	-0.06%
2021/06/04	12	69.77	13	70.38	69.10	-1	14,091	-0.01%
2021/06/03	2	70.75	4	70.68	70.80	-2	13,914	-0.01%
2021/06/02	8	68.50	3	68.97	69.00	5	13,719	0.04%
2021/06/01	10	70.58	24	70.34	69.40	-14	13,598	-0.10%
2021/05/31	12	68.25	12	67.95	68.40	0	13,283	0.00%
2021/05/28	5	67.44	4	67.40	67.50	1	13,129	0.01%
2021/05/27	5	66.76	3	65.57	65.60	2	13,009	0.02%
2021/05/26	16	66.72	10	67.04	66.30	6	12,918	0.05%
2021/05/25	4	65.18	31	66.77	67.50	-27	12,631	-0.21%
2021/05/24	3	60.93	9	60.54	61.40	-6	12,312	-0.05%
2021/05/21	4	60.05	2	60.65	59.80	2	12,295	0.02%
2021/05/20	6	58.88	3	59.93	58.80	3	12,298	0.02%
2021/05/19	8	58.41	8	58.30	58.20	0	12,244	0.00%
2021/05/18	1	56.70	14	58.04	58.50	-13	12,109	-0.11%
2021/05/17	3	54.30	9	56.38	53.20	-6	12,039	-0.05%
2021/05/14	14	59.05	2	59.30	57.60	12	11,963	0.10%
2021/05/13	3	59.50	7	61.81	59.50	-4	11,838	-0.03%
2021/05/12	19	61.19	8	64.04	59.40	11	11,728	0.09%
2021/05/11	9	64.40	7	64.54	63.30	2	11,444	0.02%
2021/05/10	10	66.62	3	67.67	66.90	7	11,262	0.06%
2021/05/07	17	68.70	19	69.13	68.00	-2	11,214	-0.02%
2021/05/06	12	67.49	26	66.96	67.00	-14	11,047	-0.13%
2021/05/05	22	68.81	3	67.67	66.50	19	10,896	0.17%
2021/05/04	21	69.24	38	70.63	73.80	-17	10,606	-0.16%
2021/05/03	38	71.89	47	70.42	69.80	-9	10,416	-0.09%
2021/04/29	95	71.98	62	73.73	74.50	33	10,415	0.32%
2021/04/28	8	66.01	19	65.41	67.80	-11	9,319	-0.12%
2021/04/27	10	61.00	4	61.48	61.70	6	8,510	0.07%
2021/04/26	4	61.68	90	62.15	62.60	-86	8,303	-1.04%
2021/04/23	2	58.00	7	58.31	58.80	-5	7,967	-0.06%
2021/04/22	22	58.00	18	59.13	56.50	4	8,021	0.05%
2021/04/21	27	59.52	15	60.52	58.70	12	7,949	0.15%
2021/04/20	2	60.00	16	60.21	61.00	-14	7,961	-0.18%
2021/04/19	15	60.06	15	60.23	59.00	0	7,977	0.00%
2021/04/16	9	59.29	6	59.15	59.50	3	7,882	0.04%
2021/04/15	4	57.15	14	58.26	59.30	-10	7,719	-0.13%
2021/04/14	39	57.32	20	58.85	56.40	19	7,561	0.25%
2021/04/13	4	58.00	4	58.10	57.90	0	7,244	0.00%
2021/04/12	21	57.66	6	58.47	56.90	15	6,962	0.22%
2021/04/09	26	58.09	10	58.46	57.50	16	6,837	0.23%
2021/04/08	4	56.90	4	56.58	57.20	0	6,536	0.00%
2021/04/07	2	56.15	15	54.99	57.40	-13	6,373	-0.20%
2021/04/06	1	53.50	0	0.00	53.40	1	6,225	0.02%
2021/04/01	0	0.00	6	51.90	53.00	-6	6,271	-0.10%
2021/03/31	0	0.00	3	53.10	52.10	-3	6,248	-0.05%
2021/03/29	0	0.00	0.1	52.10	51.90	-0.1	6,285	0.00%
2021/03/26	0	0.00	7	52.30	52.10	-7	6,383	-0.11%
2021/03/25	0	51.00	0	0.00	50.40	0	6,379	0.00%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	9	51.16	0	0.00	51.00	9	6,639	0.14%
2021/03/18	0	0.00	5	52.80	51.90	-5	6,650	-0.08%
2021/03/17	2	51.60	0	0.00	51.90	2	6,711	0.03%
2021/03/16	0	0.00	1	52.10	51.90	-1	6,770	-0.01%
2021/03/12	3	50.90	0	0.00	51.00	3	7,027	0.04%
2021/03/11	0.1	51.10	12	51.15	51.00	-12	7,576	-0.16%
2021/03/10	2	50.10	0	0.00	50.10	2	8,052	0.02%
2021/03/09	5	49.24	0	0.00	49.50	5	8,093	0.06%
2021/03/08	2	49.98	0	0.00	49.95	2	8,096	0.02%
2021/03/05	2	50.00	0	0.00	49.95	2	8,098	0.02%
2021/03/04	14	51.14	0	0.00	50.90	14	8,126	0.17%
2021/03/03	11	51.45	0	0.00	51.90	11	8,098	0.14%
2021/03/02	4	52.58	0	0.00	52.10	4	8,061	0.05%
2021/02/26	7	52.86	1	53.10	53.00	6	8,057	0.07%
2021/02/25	4	53.85	1	53.70	53.40	3	8,060	0.04%
2021/02/24	14	54.50	0	0.00	53.90	14	8,146	0.17%
2021/02/23	2	56.00	1	55.90	55.40	1	8,135	0.01%
2021/02/22	2	56.30	7	57.00	57.30	-5	8,151	-0.06%
2021/02/19	2	55.75	4	54.80	55.90	-2	8,006	-0.02%
2021/02/18	1	54.00	2.7	53.13	54.00	-1.7	7,934	-0.02%
2021/02/17	1.7	53.30	1	54.00	53.20	0.7	7,932	0.01%
2021/02/05	1	51.90	0	0.00	51.80	1	7,883	0.01%
2021/02/04	0	0.00	3	52.83	52.20	-3	7,859	-0.04%
2021/02/03	21	53.87	31	52.78	53.30	-10	7,823	-0.13%
2021/02/02	1	52.90	1	52.00	52.90	0	7,771	0.00%
2021/02/01	2	51.40	1	52.50	51.40	1	7,737	0.01%
2021/01/29	10	53.87	16	53.01	52.20	-6	7,685	-0.08%
2021/01/28	2	53.50	0	0.00	53.40	2	7,537	0.03%
2021/01/27	7	52.61	1	51.60	52.50	6	7,391	0.08%
2021/01/26	9	53.21	1	51.30	51.10	8	7,215	0.11%
2021/01/25	26	57.28	11	55.45	54.10	15	7,011	0.21%
2021/01/22	11	55.42	13	56.85	57.90	-2	6,417	-0.03%
2021/01/18	0	0.00	2	52.90	52.40	-2	5,755	-0.03%
2021/01/15	11	54.13	4	53.65	53.40	7	5,758	0.12%
2021/01/14	3	54.03	1	53.50	54.00	2	5,626	0.04%
2021/01/13	9	53.33	19	53.38	54.00	-10	5,539	-0.18%
2021/01/12	1	51.80	6	52.32	52.00	-5	5,405	-0.09%
2021/01/11	0	0.00	4	50.40	51.60	-4	5,245	-0.08%
2021/01/06	11	49.73	6	51.90	49.30	5	5,073	0.10%
2021/01/05	0	0.00	2	51.45	51.50	-2	4,950	-0.04%
2021/01/04	3	51.73	3	51.63	52.20	0	4,891	0.00%
2020/12/31	1	50.90	5	51.38	50.90	-4	4,803	-0.08%
2020/12/30	7	51.33	1	51.70	51.50	6	4,777	0.13%
2020/12/29	1	51.90	9	52.89	51.90	-8	4,740	-0.17%
2020/12/28	12	50.10	0	0.00	51.80	12	4,581	0.26%
2020/12/25	0	0.00	3	50.87	50.70	-3	4,467	-0.07%
2020/12/24	1	51.00	1	51.70	51.00	0	4,432	0.00%
2020/12/23	1	51.20	1	51.00	51.20	0	4,403	0.00%
2020/12/22	1	49.65	0	0.00	49.65	1	4,331	0.02%
2020/12/18	2	50.20	0	0.00	49.95	2	4,176	0.05%
2020/12/16	0	0.00	2	50.60	50.50	-2	4,107	-0.05%
2020/12/15	9	50.69	3	50.90	50.40	6	4,083	0.15%
2020/12/14	0	0.00	1	50.40	50.50	-1	3,880	-0.03%
2020/12/10	5	51.06	3	51.27	50.70	2	3,835	0.05%
2020/12/09	3	51.70	1	52.00	51.70	2	3,743	0.05%
2020/12/07	48	55.23	41	54.90	55.40	7	3,438	0.20%
2020/12/04	12	51.33	17	52.56	53.40	-5	2,870	-0.17%
2020/12/01	2	48.00	5	48.27	48.00	-3	2,300	-0.13%
2020/11/30	0	0.00	2	48.15	47.95	-2	2,292	-0.09%
2020/11/25	4	47.08	3	46.00	46.05	1	2,250	0.04%
2020/11/24	5	47.21	28	46.78	47.00	-23	2,210	-1.04%
2020/11/23	25	47.14	0	0.00	47.65	25	2,171	1.15%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/19	4	45.05	0	0.00	45.35	4	1,985	0.20%
2020/11/18	3	45.65	0	0.00	45.50	3	1,872	0.16%
2020/11/16	0	0.00	7	45.27	45.15	-7	1,890	-0.37%
2020/11/13	0	0.00	3	44.10	44.35	-3	1,879	-0.16%
2020/11/12	2	43.85	0	0.00	43.80	2	1,883	0.11%
2020/11/11	0	0.00	2	43.75	43.70	-2	1,877	-0.11%
2020/11/10	0	0.00	4	44.04	43.85	-4	1,890	-0.21%
2020/11/05	1	41.80	1	42.20	42.30	0	1,880	0.00%
2020/11/04	2	41.60	0	0.00	41.75	2	1,924	0.10%
2020/11/03	4	41.20	0	0.00	41.25	4	1,959	0.20%
2020/10/30	2	41.70	0	0.00	41.65	2	2,050	0.10%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	1	43.20	42.80	-1	2,080	-0.05%
2020/10/27	0	0.00	6	43.32	43.40	-6	2,133	-0.28%
2020/10/26	10	43.78	0	0.00	43.35	10	2,166	0.46%
2020/10/20	3	44.05	0	0.00	43.05	3	2,688	0.11%
2020/10/16	3	42.80	0	0.00	42.25	3	2,745	0.11%
2020/10/07	0	0.00	2	44.83	44.95	-2	3,109	-0.06%
2020/10/06	2	44.60	0	0.00	44.50	2	3,167	0.06%
2020/09/21	1	45.35	0	0.00	44.90	1	5,464	0.02%
2020/09/16	1	45.15	1	45.65	45.05	0	6,332	0.00%
2020/09/15	1	45.60	1	45.40	45.40	0	6,368	0.00%
2020/08/28	0	0.00	3	43.75	43.95	-3	6,715	-0.04%
2020/08/27	0	0.00	3	44.25	44.20	-3	6,759	-0.04%
2020/08/25	3	44.40	0	0.00	44.40	3	6,849	0.04%
2020/08/18	1	46.50	2	46.35	46.30	-1	6,847	-0.01%
2020/08/14	2	47.20	0	0.00	47.00	2	6,979	0.03%
2020/08/05	2	48.65	0	0.00	48.60	2	6,887	0.03%
2020/07/29	1	46.25	0	0.00	46.95	1	6,725	0.01%
2020/07/28	2	46.20	0	0.00	46.20	2	6,658	0.03%
2020/07/27	1	49.20	3	50.23	49.15	-2	6,524	-0.03%
2020/07/24	3	53.77	6	53.40	52.10	-3	6,354	-0.05%
2020/07/23	2	52.45	0	0.00	52.90	2	6,085	0.03%
2020/07/22	0	0.00	1	53.00	52.50	-1	6,034	-0.02%
2020/07/21	3	52.73	0	0.00	53.00	3	6,100	0.05%
2020/07/20	1	49.30	2	48.50	50.80	-1	6,105	-0.02%
2020/07/15	1	50.20	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	6	51.32	51.00	-6	6,004	-0.10%
2020/07/13	1	51.60	0	0.00	51.60	1	5,971	0.02%
2020/07/10	1	51.00	1	50.20	50.80	0	5,933	0.00%
2020/07/09	2	52.65	3	53.97	52.60	-1	5,837	-0.02%
2020/07/08	2	53.05	8	53.28	54.00	-6	5,663	-0.11%
2020/07/07	6	51.57	7	53.03	51.50	-1	5,429	-0.02%
2020/07/06	5	53.78	6	54.62	54.00	-1	5,261	-0.02%
2020/07/03	24	53.46	27	54.57	52.80	-3	5,033	-0.06%
2020/07/02	8	50.61	10	49.39	51.30	-2	4,544	-0.04%
2020/07/01	1	47.75	7	47.10	47.75	-6	4,233	-0.14%
2020/06/30	10	47.48	3	47.80	46.40	7	4,065	0.17%
2020/06/29	6	47.18	2	46.95	46.50	4	3,795	0.11%
2020/06/24	6	45.27	5	45.35	44.80	1	3,484	0.03%
2020/06/23	6	43.43	0	0.00	43.35	6	3,083	0.19%
2020/06/10	0.4	44.20	0	0.00	44.20	0.4	2,951	0.01%
2020/06/09	3	44.50	0	0.00	44.35	3	2,993	0.10%
2020/06/03	0	0.00	1	44.45	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	2	44.38	44.40	-2	2,974	-0.07%
2020/06/01	0	0.00	10	44.91	45.10	-10	2,948	-0.34%
2020/05/29	0	0.00	3	44.13	43.60	-3	2,905	-0.10%
2020/05/20	0	0.00	1	42.15	42.30	-1	2,828	-0.04%
2020/05/19	1	41.40	0	0.00	41.95	1	2,832	0.04%
2020/05/14	1	42.10	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	10	43.70	43.70	-10	2,869	-0.35%
2020/05/12	0	0.00	3	42.40	42.40	-3	2,915	-0.10%
2020/05/07	13	43.43	0	0.00	43.55	13	2,940	0.44%
2020/04/30	0	0.00	6	43.52	43.35	-6	3,014	-0.20%
2020/04/28	0	0.00	1	42.75	42.95	-1	3,127	-0.03%
2020/04/24	3	42.95	1	43.70	42.55	2	3,160	0.06%
2020/04/23	1	45.30	0	0.00	45.30	1	3,036	0.03%
2020/04/21	1	42.50	0	0.00	41.80	1	2,950	0.03%
2020/04/20	1	42.50	1	42.60	43.00	0	3,053	0.00%
2020/04/15	1	41.55	0	0.00	41.80	1	3,291	0.03%
2020/04/13	1	39.70	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	39.90	1	39.90	40.05	0	3,518	0.00%
2020/04/09	0	0.00	3	41.32	40.35	-3	3,753	-0.08%
2020/04/08	3	39.60	0	0.00	41.20	3	3,905	0.08%
2020/04/07	1	38.75	0	0.00	38.80	1	3,875	0.03%
2020/03/25	1	35.95	0	0.00	36.40	1	3,837	0.03%
2020/03/20	0	0.00	10	31.80	32.05	-10	3,796	-0.26%
2020/03/19	10	31.10	3	31.50	29.15	7	3,801	0.18%
2020/03/18	0	0.00	10	33.65	32.35	-10	3,768	-0.27%
2020/03/17	11	31.91	0	0.00	32.95	11	3,806	0.29%
2020/03/16	1	34.75	2	35.10	32.70	-1	3,763	-0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/10	0	0.00	1	42.90	43.80	-1	3,586	-0.03%
2020/03/03	3	45.90	0	0.00	45.55	3	3,623	0.08%
2020/02/19	1	48.90	1	48.95	48.60	0	3,494	0.00%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.60	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	1	49.20	49.50	-1	3,488	-0.03%
2020/02/13	1	50.00	3	50.03	50.00	-2	3,453	-0.06%
2020/02/12	1	49.25	2	48.45	49.25	-1	3,412	-0.03%
2020/02/11	3	47.95	5	47.65	48.05	-2	3,445	-0.06%
2020/02/07	0	0.00	1	47.45	47.15	-1	3,447	-0.03%
2020/02/06	3	48.15	1	47.80	48.30	2	3,450	0.06%
2020/02/05	0	0.00	1.2	48.24	47.00	-1.2	3,439	-0.03%
2020/02/04	6	47.85	1	47.30	48.00	5	3,428	0.15%
2020/02/03	2	46.10	4	46.55	46.60	-2	3,452	-0.06%
2020/01/17	0	0.00	1	59.70	58.80	-1	3,640	-0.03%
2020/01/16	1	59.10	0	0.00	59.10	1	3,717	0.03%
2020/01/15	5	59.40	1	59.00	58.90	4	3,685	0.11%
2020/01/14	1	59.40	23	60.68	59.40	-22	3,670	-0.60%
2020/01/13	1	59.40	13	59.28	59.50	-12	3,550	-0.34%
2020/01/10	9	58.90	2	58.45	58.60	7	3,536	0.20%
2020/01/09	5	58.02	10	57.88	58.30	-5	3,463	-0.14%
2020/01/08	13	56.25	3	56.73	55.70	10	3,326	0.30%
2020/01/07	1	56.60	0	0.00	56.10	1	3,239	0.03%
2020/01/06	10	57.68	3	58.37	56.60	7	3,189	0.22%
2020/01/03	8	59.64	12	60.33	59.00	-4	3,236	-0.12%
2020/01/02	2	59.00	2	59.05	59.20	0	3,036	0.00%
2019/12/31	1	56.20	0.6	56.00	56.30	0.4	2,891	0.01%
2019/12/27	12	56.76	0	0.00	56.50	12	3,048	0.39%
2019/12/26	0	0.00	7	57.20	56.70	-7	3,070	-0.23%
2019/12/25	1	56.20	0	0.00	56.50	1	3,056	0.03%
2019/12/23	7	55.86	0	0.00	55.40	7	3,116	0.22%
2019/12/20	3	56.83	1	57.20	56.50	2	3,169	0.06%
2019/12/19	1	56.70	0	0.00	56.70	1	3,245	0.03%
2019/12/17	0	0.00	6	56.77	56.70	-6	3,756	-0.16%
2019/12/16	1	56.20	1	56.40	56.20	0	4,080	0.00%
2019/12/13	10	55.61	1.1	55.74	55.10	8.9	4,112	0.22%
2019/12/12	15	56.41	8	56.45	55.80	7	4,110	0.17%
2019/12/11	6	54.87	1	54.90	55.00	5	4,047	0.12%
2019/12/06	0	0.00	1	53.50	53.90	-1	4,137	-0.02%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	7	54.34	3	54.10	53.60	4	4,322	0.09%
2019/11/29	1	55.50	0	0.00	55.50	1	4,310	0.02%
2019/11/28	0	0.00	1	56.50	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	2	56.40	56.50	-2	4,448	-0.04%
2019/11/25	2	56.00	1	55.90	55.70	1	4,482	0.02%
2019/11/21	0	0.00	1	55.10	55.10	-1	4,518	-0.02%
2019/11/20	1	55.50	1	55.40	55.50	0	4,564	0.00%
2019/11/19	1	55.10	1	55.10	55.10	0	4,634	0.00%
2019/11/18	4	55.15	3	55.80	55.20	1	4,737	0.02%
2019/11/15	1	55.10	0	0.00	55.10	1	4,998	0.02%
2019/11/14	2	54.30	0	0.00	54.20	2	5,063	0.04%
2019/11/12	0	0.00	3	54.70	54.90	-3	5,298	-0.06%
2019/11/11	1	54.20	11	55.55	54.10	-10	5,362	-0.19%
2019/11/08	9	55.92	1	56.70	55.90	8	5,378	0.15%
2019/11/07	1	57.40	14	57.37	57.40	-13	5,381	-0.24%
2019/11/06	1	58.20	1	58.90	58.20	0	5,429	0.00%
2019/11/05	6	59.03	2	58.95	58.70	4	5,471	0.07%
2019/11/04	1	57.80	7	57.77	58.00	-6	5,545	-0.11%
2019/11/01	1	57.40	2	57.80	57.40	-1	5,587	-0.02%
2019/10/31	5	58.06	1	59.90	58.00	4	5,631	0.07%
2019/10/30	5	59.82	2	60.75	59.50	3	5,631	0.05%
2019/10/29	4	60.45	2	59.95	60.00	2	5,586	0.04%
2019/10/28	4	60.25	3	60.00	60.60	1	5,596	0.02%
2019/10/25	3	58.83	1	59.10	58.50	2	5,523	0.04%
2019/10/24	1	59.00	0	0.00	59.00	1	5,619	0.02%
2019/10/22	0	0.00	1	56.90	56.70	-1	6,112	-0.02%
2019/10/21	1	56.70	0	0.00	56.70	1	6,112	0.02%
2019/10/15	2	56.00	1	55.80	55.70	1	6,166	0.02%
2019/10/14	2	55.85	1	55.80	55.80	1	6,180	0.02%
2019/10/09	1	56.20	2	57.70	55.20	-1	6,182	-0.02%
2019/10/08	3	58.13	2	58.90	58.10	1	6,080	0.02%
2019/10/07	6	58.67	1	58.80	58.70	5	6,174	0.08%
2019/10/04	7	58.60	10	58.96	58.20	-3	6,210	-0.05%
2019/10/03	1	57.50	1	58.00	57.50	0	6,118	0.00%
2019/10/02	1	58.50	7	57.80	58.50	-6	6,113	-0.10%
2019/10/01	1	58.30	1	58.50	58.30	0	6,158	0.00%
2019/09/27	1	57.80	1	59.00	57.80	0	6,240	0.00%
2019/09/26	1	59.40	1	60.10	59.40	0	6,322	0.00%
2019/09/25	1	59.60	2.3	59.42	59.60	-1.3	6,379	-0.02%
2019/09/24	15	60.18	6	59.67	59.20	9	6,395	0.14%
2019/09/23	1	61.30	2	61.30	61.30	-1	6,301	-0.02%
2019/09/20	12	62.51	14	62.14	60.80	-2	6,224	-0.03%
2019/09/19	5	59.72	7	59.06	61.60	-2	5,795	-0.03%
2019/09/18	2	57.40	1	58.70	57.50	1	5,619	0.02%
2019/09/17	1	58.10	1	57.80	58.20	0	5,619	0.00%
2019/09/16	2	57.45	2	57.70	57.60	0	5,640	0.00%
2019/09/12	5	58.52	1	59.10	58.20	4	5,644	0.07%
2019/09/11	1	58.70	1	58.40	58.70	0	5,630	0.00%
2019/09/10	3	58.17	13	58.59	58.00	-10	5,584	-0.18%
2019/09/09	4	58.35	4	59.10	58.00	0	5,544	0.00%
2019/09/06	1	59.00	2	58.35	59.00	-1	5,454	-0.02%
2019/09/05	2	57.55	2	57.55	58.00	0	5,382	0.00%
2019/09/04	1	57.10	1.6	57.04	57.10	-0.6	5,354	-0.01%
2019/09/03	1	56.50	1	58.30	56.50	0	5,439	0.00%
2019/09/02	1	57.40	1	57.40	57.40	0	5,441	0.00%
2019/08/30	16	57.52	15.6	57.18	56.80	0.4	5,419	0.01%
2019/08/29	3	57.27	21	56.94	57.00	-18	5,340	-0.34%
2019/08/28	1	55.50	1	54.90	55.50	0	5,235	0.00%
2019/08/27	1.7	54.30	1	54.60	54.30	0.7	5,189	0.01%
2019/08/26	2	54.10	2	54.70	53.90	0	5,174	0.00%
2019/08/23	15	56.49	7	56.73	56.90	8	5,128	0.16%
2019/08/22	2	56.75	4	56.80	56.40	-2	5,109	-0.04%
2019/08/21	18	57.47	2	58.10	57.20	16	5,041	0.32%
2019/08/20	6	58.58	5	58.66	58.10	1	4,947	0.02%
2019/08/19	2	55.45	1	55.30	56.10	1	4,697	0.02%
2019/08/16	9	55.07	5	54.74	54.10	4	4,616	0.09%
2019/08/15	1	52.80	3	52.73	52.80	-2	4,413	-0.05%
2019/08/14	8	53.76	7	53.26	52.40	1	4,405	0.02%
2019/08/13	3	53.53	1	54.70	53.50	2	4,355	0.05%
2019/08/12	2	55.50	2	55.50	55.30	0	4,337	0.00%
2019/08/08	4	55.70	1	54.90	55.70	3	4,286	0.07%
2019/08/07	1	54.00	1	56.00	54.00	0	4,232	0.00%
2019/08/06	7	54.99	3	54.97	55.00	4	4,193	0.10%
2019/08/05	5	56.82	5	57.44	56.60	0	4,101	0.00%
2019/08/02	2	59.40	1	60.30	59.00	1	4,055	0.02%
2019/08/01	2	61.50	2	62.35	61.30	0	4,025	0.00%
2019/07/31	1	62.60	1	61.40	62.90	0	3,997	0.00%
2019/07/30	6.1	62.90	6.2	63.96	60.40	-0.1	3,974	0.00%
2019/07/29	2	62.65	2	62.80	63.40	0	3,861	0.00%
2019/07/26	2	63.20	3	62.57	63.50	-1	3,813	-0.03%
2019/07/25	9	62.69	21	62.44	61.50	-12	3,734	-0.32%
2019/07/24	0	0.00	2	58.20	60.70	-2	3,387	-0.06%
2019/07/23	1	55.20	1	56.00	55.20	0	3,258	0.00%
2019/07/22	1	55.80	1	55.70	56.10	0	3,287	0.00%
2019/07/19	0	0.00	11	53.99	54.00	-11	3,404	-0.32%
2019/07/18	6	55.15	4	54.85	53.20	2	3,432	0.06%
2019/07/17	1	55.80	1	55.40	56.00	0	3,407	0.00%
2019/07/16	2	55.30	1	56.10	55.40	1	3,466	0.03%
2019/07/15	1	55.90	6	56.45	55.90	-5	3,586	-0.14%
2019/07/12	4	56.33	4	56.50	56.40	0	3,660	0.00%
2019/07/11	9	56.71	8	56.85	56.80	1	3,642	0.03%
2019/07/10	0	0.00	1	54.40	55.30	-1	3,519	-0.03%
2019/07/09	2	53.55	2	52.80	54.00	0	3,451	0.00%
2019/07/08	10	52.80	10	52.46	52.20	0	3,411	0.00%
2019/07/05	4	53.65	4	54.08	54.50	0	3,418	0.00%
2019/07/04	4	53.28	12	53.08	53.70	-8	3,400	-0.24%
2019/07/03	8	51.79	2	53.00	51.10	6	3,368	0.18%
2019/07/02	1	51.90	2.1	50.66	52.00	-1.1	3,268	-0.03%
2019/07/01	2	50.50	1	49.20	50.70	1	3,203	0.03%
2019/06/28	1	48.30	1	48.80	48.30	0	3,202	0.00%
2019/06/27	1	48.60	1	49.00	48.60	0	3,217	0.00%
2019/06/26	2	48.38	2	48.40	48.45	0	3,205	0.00%
2019/06/25	5	49.08	2	50.85	48.35	3	3,182	0.09%
2019/06/24	1	49.55	2	48.78	49.75	-1	3,017	-0.03%
2019/06/21	8	48.76	1	49.65	47.35	7	2,962	0.24%
2019/06/20	1	48.20	1	48.30	48.40	0	2,927	0.00%
2019/06/19	1	47.75	1	47.30	47.75	0	2,928	0.00%
2019/06/18	3	46.82	2	47.30	46.50	1	2,944	0.03%
2019/06/17	1	46.80	2	47.30	46.80	-1	2,986	-0.03%
2019/06/14	2	46.85	2	47.30	46.85	0	3,038	0.00%
2019/06/13	4	47.39	1	47.45	47.05	3	3,039	0.10%
2019/06/12	1	48.00	1	48.45	48.00	0	3,022	0.00%
2019/06/11	1	48.35	1	45.10	48.55	0	3,006	0.00%
2019/06/10	2	44.95	2	44.90	44.70	0	2,927	0.00%
2019/06/06	1	43.90	1	44.30	43.90	0	2,902	0.00%
2019/06/05	1	44.00	1	44.50	44.00	0	2,917	0.00%
2019/06/04	2	44.13	1	44.85	43.70	1	2,933	0.03%
2019/06/03	2	43.95	2	43.80	44.45	0	2,948	0.00%
2019/05/31	4	44.24	1	44.50	43.90	3	2,969	0.10%
2019/05/30	1	44.20	3	43.93	44.20	-2	2,979	-0.07%
2019/05/29	3	43.17	4.5	42.81	43.50	-1.5	3,005	-0.05%
2019/05/28	3	42.13	3	42.27	42.80	0	3,041	0.00%
2019/05/27	1	41.25	1	41.80	41.25	0	3,089	0.00%
2019/05/24	1	41.75	1	42.45	41.75	0	3,106	0.00%
2019/05/23	1	42.35	1	44.05	42.35	0	3,106	0.00%
2019/05/22	4	43.95	1	43.90	44.15	3	3,132	0.10%
2019/05/21	6	43.06	6	43.44	43.15	0	3,483	0.00%
2019/05/20	5	44.56	1	45.40	43.90	4	3,605	0.11%
2019/05/17	5	44.83	4	45.13	44.35	1	3,633	0.03%
2019/05/16	1	45.45	1	46.90	45.45	0	3,627	0.00%
2019/05/15	1	46.65	1	47.00	46.65	0	3,650	0.00%
2019/05/14	1	45.50	3	44.67	45.50	-2	3,673	-0.05%
2019/05/13	1	45.85	1	47.10	45.85	0	3,687	0.00%
2019/05/10	3	46.83	2	47.10	46.90	1	3,692	0.03%
2019/05/09	9	48.34	9	47.24	46.65	0	3,687	0.00%
2019/05/08	1	48.60	3	48.73	48.60	-2	3,657	-0.05%
2019/05/07	3	49.60	2	50.70	49.60	1	3,653	0.03%
2019/05/06	2	49.93	1	50.30	49.95	1	3,669	0.03%
2019/05/03	2	50.55	2	50.85	51.40	0	3,649	0.00%
2019/05/02	1	50.70	5	51.24	50.70	-4	3,654	-0.11%
2019/04/30	1	50.90	1	49.55	50.90	0	3,629	0.00%
2019/04/29	5	50.14	4	50.98	49.55	1	3,696	0.03%
2019/04/26	4	50.35	1	49.90	50.50	3	3,621	0.08%
2019/04/25	3	50.60	2	49.60	50.60	1	3,583	0.03%
2019/04/24	9	48.86	0	0.00	48.60	9	3,463	0.26%
2019/04/23	0	0.00	1	49.20	47.85	-1	3,476	-0.03%
2019/04/22	6	50.11	4	49.88	49.05	2	3,485	0.06%
2019/04/19	28	49.55	27	49.39	49.80	1	3,458	0.03%
2019/04/18	10	47.71	10	47.34	47.75	0	3,312	0.00%
2019/04/17	3	47.25	1	47.50	47.15	2	3,229	0.06%
2019/04/16	2	47.03	1	47.10	47.05	1	3,235	0.03%
2019/04/15	1	47.15	1	46.50	47.15	0	3,240	0.00%
2019/04/12	2	46.20	2	46.60	45.80	0	3,260	0.00%
2019/04/11	12	48.10	15	47.15	46.65	-3	3,285	-0.09%
2019/04/10	20	47.45	23	47.28	47.40	-3	3,284	-0.09%
2019/04/09	42	47.02	42	47.11	46.70	0	3,271	0.00%
2019/04/08	1	45.85	1	46.20	45.85	0	3,231	0.00%
2019/04/03	6.1	46.34	9	45.84	45.60	-2.9	3,397	-0.09%
2019/04/02	6.5	45.68	4	45.80	45.80	2.5	3,448	0.07%
2019/04/01	1	45.10	2	44.90	44.45	-1	3,397	-0.03%
2019/03/29	10	44.30	5	44.55	44.55	5	3,373	0.15%
2019/03/28	2	44.20	0	0.00	44.20	2	3,423	0.06%
2019/03/22	0	0.00	5	45.97	45.80	-5	3,436	-0.15%
2019/03/21	2	46.13	3	46.32	45.80	-1	3,419	-0.03%
2019/03/20	5	46.89	2	46.48	46.25	3	3,405	0.09%
2019/03/19	2	46.45	0	0.00	46.40	2	3,401	0.06%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	1	44.15	44.85	-1	3,355	-0.03%
2019/03/14	0	0.00	1	44.20	44.00	-1	3,365	-0.03%
2019/03/13	1	44.85	0	0.00	44.65	1	3,399	0.03%
2019/03/12	2	43.98	0	0.00	43.80	2	3,412	0.06%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/07	1	44.25	0	0.00	43.90	1	3,573	0.03%
2019/02/27	0	0.00	1	47.70	45.95	-1	3,874	-0.03%
2019/02/26	1	48.00	7	48.84	48.00	-6	3,834	-0.16%
2019/02/25	2	47.85	1	48.25	47.85	1	3,907	0.03%
2019/02/22	1	48.00	3	48.40	48.00	-2	3,955	-0.05%
2019/02/21	7	48.34	2	47.88	48.65	5	4,044	0.12%
2019/02/20	4	50.01	1	51.20	48.30	3	4,041	0.07%
2019/02/19	1	46.20	4	46.71	48.85	-3	3,713	-0.08%
2019/02/18	1	44.40	2	43.50	44.45	-1	3,564	-0.03%
2019/02/14	1	43.90	1	43.40	43.70	0	3,512	0.00%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/11	0	0.00	1	43.65	43.70	-1	3,445	-0.03%
2019/01/30	1	43.00	1	43.60	43.00	0	3,451	0.00%
2019/01/29	1	43.35	1	44.15	43.35	0	3,481	0.00%
2019/01/28	1	44.40	1	44.60	44.40	0	3,505	0.00%
2019/01/25	1	44.10	2	44.23	44.10	-1	3,574	-0.03%
2019/01/24	1	43.65	1	43.55	43.65	0	3,590	0.00%
2019/01/23	3	43.50	3	43.13	43.15	0	3,634	0.00%
2019/01/22	3	43.43	3	43.62	43.35	0	3,669	0.00%
2019/01/21	2	43.85	2	43.33	44.50	0	3,757	0.00%
2019/01/18	3	42.23	2	42.15	42.20	1	3,761	0.03%
2019/01/17	0	0.00	1	43.45	42.25	-1	3,816	-0.03%
2019/01/16	1	43.00	1	43.15	43.00	0	3,925	0.00%
2019/01/15	2	43.30	2	43.45	43.20	0	3,927	0.00%
2019/01/14	2	42.70	3	42.42	43.30	-1	3,847	-0.03%
2019/01/11	1	41.75	1	42.10	41.75	0	3,839	0.00%
2019/01/10	2	41.93	2	42.38	41.60	0	3,810	0.00%
2019/01/09	2	42.05	3	41.67	42.00	-1	3,830	-0.03%
2019/01/08	2	41.33	1	40.50	41.10	1	3,839	0.03%
2019/01/07	7	40.22	6	40.38	40.10	1	3,844	0.03%
2019/01/04	1	39.10	1	39.55	39.10	0	3,894	0.00%
2019/01/03	3	40.83	3	41.38	40.65	0	3,914	0.00%
2019/01/02	6	42.84	5	43.02	42.60	1	3,940	0.03%
2018/12/28	1	42.30	1	42.00	42.30	0	3,955	0.00%
2018/12/27	2	41.73	3	42.08	41.40	-1	4,015	-0.02%
2018/12/26	4	43.63	8	45.09	41.00	-4	4,045	-0.10%
2018/12/25	23	41.95	16	41.98	42.25	7	3,913	0.18%
2018/12/22	1	38.70	0	0.00	38.80	1	3,862	0.03%
2018/12/21	4	39.19	1	39.30	39.10	3	3,897	0.08%
2018/12/20	1	39.65	1	39.55	40.30	0	3,893	0.00%
2018/12/19	13	39.50	3	40.27	40.15	10	3,897	0.26%
2018/12/17	0	0.00	2	41.63	41.45	-2	4,058	-0.05%
2018/12/13	1	41.45	7	41.39	40.60	-6	4,160	-0.14%
2018/12/12	6	41.80	2	41.18	41.50	4	4,166	0.10%
2018/12/11	0	0.00	1	40.40	40.65	-1	4,169	-0.02%
2018/12/10	0	0.00	1	39.20	38.75	-1	4,183	-0.02%
2018/12/06	3	39.77	0	0.00	39.50	3	4,326	0.07%
2018/12/05	6	40.39	5	40.83	40.85	1	4,361	0.02%
2018/12/04	1	41.70	11	42.45	41.80	-10	4,542	-0.22%
2018/12/03	10	42.10	0	0.00	42.00	10	4,711	0.21%
2018/11/30	2	40.80	1	41.90	40.90	1	4,696	0.02%
2018/11/29	1	41.30	2	41.15	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	3	39.72	40.15	-3	5,009	-0.06%
2018/11/27	1	37.75	2	38.20	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	4	37.29	37.00	-4	5,392	-0.07%
2018/11/20	2	36.60	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	2	37.25	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	2	33.50	33.90	-2	5,164	-0.04%
2018/11/15	1	32.40	5	32.40	33.25	-4	5,152	-0.08%
2018/11/14	0	0.00	2	33.15	32.35	-2	5,172	-0.04%
2018/11/09	3	32.98	0	0.00	33.40	3	5,285	0.06%
2018/11/08	3	33.50	6	34.31	33.20	-3	5,324	-0.06%
2018/11/07	1	33.20	1	33.40	33.40	0	5,364	0.00%
2018/11/05	3	33.28	0	0.00	33.70	3	5,394	0.06%
2018/11/02	8	34.26	3	34.23	33.75	5	5,406	0.09%
2018/10/26	0	0.00	1	29.80	29.80	-1	5,098	-0.02%
2018/10/24	3	37.57	3	36.82	36.00	0	5,014	0.00%
2018/10/17	1	41.85	0	0.00	41.65	1	4,936	0.02%
2018/10/16	1	41.60	1	40.90	41.40	0	4,941	0.00%
2018/10/15	1	40.50	0	0.00	40.65	1	5,011	0.02%
2018/10/11	2	38.90	0	0.00	38.70	2	4,972	0.04%
2018/10/09	0	0.00	4	45.70	43.00	-4	4,970	-0.08%
2018/10/08	4	46.35	5	45.98	45.70	-1	4,961	-0.02%
2018/10/05	0	0.00	4	46.00	45.00	-4	5,005	-0.08%
2018/10/04	1	49.75	4	49.30	48.65	-3	4,925	-0.06%
2018/10/03	1	50.50	6	50.95	50.50	-5	4,879	-0.10%
2018/10/02	2	53.70	0	0.00	53.20	2	4,850	0.04%
2018/10/01	0	0.00	2	54.95	55.00	-2	4,825	-0.04%
2018/09/28	3	54.93	0	0.00	54.50	3	4,841	0.06%
2018/09/27	0	0.00	1	56.10	55.20	-1	4,844	-0.02%
2018/09/26	0	0.00	1	57.60	56.90	-1	4,878	-0.02%
2018/09/21	5	58.30	0	0.00	58.50	5	4,855	0.10%
2018/09/20	2	60.20	4	60.28	60.20	-2	4,731	-0.04%
2018/09/19	0	0.00	1	68.00	66.80	-1	4,615	-0.02%
2018/09/18	1	67.00	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	1	64.50	67.90	-1	4,587	-0.02%
2018/09/14	1	65.60	0	0.00	65.60	1	4,546	0.02%
2018/09/11	0	0.00	1	69.50	68.40	-1	4,384	-0.02%
2018/09/10	2	68.50	2	67.75	70.50	0	4,312	0.00%
2018/09/07	1	69.70	2	68.70	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	1	68.10	67.80	-1	3,989	-0.03%
2018/09/05	1	68.50	2	68.60	68.50	-1	3,943	-0.03%
2018/09/04	3	68.03	2	70.00	67.50	1	3,797	0.03%
2018/09/03	4	73.20	1	72.40	69.50	3	3,528	0.09%
2018/08/31	3	70.60	0	0.00	71.60	3	3,104	0.10%
2018/08/29	0	0.00	2	63.40	64.40	-2	2,955	-0.07%
2018/08/28	1	62.00	1	62.80	62.00	0	2,993	0.00%
2018/08/27	0	0.00	1	64.10	63.80	-1	2,992	-0.03%
2018/08/24	2	63.65	0	0.00	64.00	2	3,033	0.07%
2018/08/23	0	0.00	10	63.80	64.20	-10	3,006	-0.33%
2018/08/22	0	0.00	6	63.82	63.00	-6	2,979	-0.20%
2018/08/21	2	62.35	0	0.00	63.00	2	2,969	0.07%
2018/08/20	0	0.00	3	62.60	63.00	-3	2,982	-0.10%
2018/08/17	0	0.00	1	62.30	62.00	-1	3,034	-0.03%
2018/08/14	0	0.00	2	59.15	61.00	-2	2,934	-0.07%
2018/08/09	0	0.00	1	59.00	59.10	-1	2,820	-0.04%
2018/08/08	5	61.28	1	61.20	61.50	4	2,780	0.14%
2018/08/07	4	59.30	0	0.00	58.90	4	2,726	0.15%
2018/08/06	0	0.00	1	60.10	59.50	-1	2,733	-0.04%
2018/08/03	5	59.50	1	59.20	58.90	4	2,777	0.14%
2018/08/02	6	60.50	0	0.00	59.90	6	2,774	0.22%
2018/08/01	4	60.98	0	0.00	60.70	4	2,802	0.14%
2018/07/30	2	62.50	0	0.00	61.80	2	2,872	0.07%
2018/07/25	1	65.60	0	0.00	65.00	1	3,045	0.03%
2018/07/24	0	0.00	1	66.50	66.10	-1	3,197	-0.03%
2018/07/23	1	66.70	1	67.60	66.70	0	3,327	0.00%
2018/07/20	2	67.25	0	0.00	67.30	2	3,361	0.06%
2018/07/19	0	0.00	1	67.00	65.00	-1	3,421	-0.03%
2018/07/18	1	66.40	1	66.90	66.40	0	3,464	0.00%
2018/07/17	1	66.50	0	0.00	66.50	1	3,454	0.03%
2018/07/16	0	0.00	1	67.10	66.90	-1	3,442	-0.03%
2018/07/13	1	66.60	2	66.80	67.10	-1	3,460	-0.03%
2018/07/12	0	0.00	1	63.00	64.10	-1	3,410	-0.03%
2018/07/10	1	61.80	0	0.00	63.40	1	3,429	0.03%
2018/07/06	2	64.20	3	62.70	61.60	-1	3,455	-0.03%
2018/07/04	1	63.80	1	62.10	62.90	0	3,656	0.00%
2018/06/29	1	60.80	0	0.00	59.80	1	3,624	0.03%
2018/06/28	0	0.00	1	61.00	61.30	-1	3,597	-0.03%
2018/06/27	0	0.00	1	62.30	61.00	-1	3,620	-0.03%
2018/06/20	0	0.00	1	60.50	60.40	-1	3,866	-0.03%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/15	1	62.70	0	0.00	62.70	1	4,054	0.02%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/08	0	0.00	1	64.20	63.50	-1	4,410	-0.02%
2018/06/06	0	0.00	1	64.50	64.00	-1	4,744	-0.02%
2018/06/05	1	64.60	1	64.60	64.60	0	4,821	0.00%
2018/06/04	1	64.10	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	66.10	1	65.50	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	62.40	63.40	-1	5,726	-0.02%
2018/05/30	1	62.70	0	0.00	62.30	1	6,196	0.02%
2018/05/28	1	64.30	2	65.15	64.00	-1	6,402	-0.02%
2018/05/25	12	64.37	10	63.80	66.10	2	6,506	0.03%
2018/05/24	0	0.00	2	62.70	63.00	-2	6,547	-0.03%
2018/05/22	0	0.00	2	62.40	62.80	-2	6,739	-0.03%
2018/05/18	1	62.60	0	0.00	62.50	1	7,111	0.01%
2018/05/11	1	66.80	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	66.80	67.50	-1	8,198	-0.01%
2018/05/09	1	66.20	0	0.00	66.30	1	8,402	0.01%
2018/05/08	0	0.00	1	66.90	67.40	-1	8,699	-0.01%
2018/05/07	1	68.10	2	68.40	68.10	-1	8,877	-0.01%
2018/05/04	5	67.36	5	67.54	66.50	0	9,589	0.00%
2018/05/03	2	67.10	2	66.45	68.40	0	10,151	0.00%
2018/05/02	1	66.60	1	67.90	66.60	0	10,875	0.00%
2018/04/30	4	64.98	3	65.00	67.00	1	11,082	0.01%
2018/04/27	1	62.00	1	57.30	62.00	0	10,952	0.00%
2018/04/26	1	60.20	0	0.00	59.70	1	10,891	0.01%
2018/04/23	0	0.00	1	66.30	67.00	-1	10,954	-0.01%
2018/04/19	3	66.30	4	67.68	68.80	-1	11,216	-0.01%
2018/04/18	1	65.20	0	0.00	65.20	1	11,206	0.01%
2018/04/11	1	67.40	3	66.70	65.70	-2	11,398	-0.02%
2018/04/09	1	70.30	2	70.20	70.20	-1	11,241	-0.01%
2018/03/31	1	69.40	4	69.38	69.40	-3	11,250	-0.03%
2018/03/30	0	0.00	1.8	69.87	69.70	-1.8	11,285	-0.02%
2018/03/29	1	69.40	10	69.20	69.40	-9	11,386	-0.08%
2018/03/28	1	69.00	0	0.00	69.30	1	11,411	0.01%
2018/03/27	2	70.90	0	0.00	70.90	2	11,389	0.02%
2018/03/23	1	71.00	2	70.25	71.00	-1	11,432	-0.01%
2018/03/22	8	72.16	1	74.30	72.00	7	11,569	0.06%
2018/03/21	2	73.50	1	74.80	73.50	1	11,517	0.01%
2018/03/20	1	74.00	6	74.08	74.00	-5	11,444	-0.04%
2018/03/19	11	74.16	0	0.00	73.80	11	11,444	0.10%
2018/03/16	1	71.50	1	73.40	71.70	0	11,405	0.00%
2018/03/15	1	73.00	1	72.00	73.00	0	11,464	0.00%
2018/03/14	0	0.00	1	72.60	72.60	-1	11,486	-0.01%
2018/03/13	2	72.20	0	0.00	73.20	2	11,526	0.02%
2018/03/12	0	0.00	2	69.20	69.10	-2	11,502	-0.02%
2018/03/09	0	0.00	4	71.90	71.00	-4	11,640	-0.03%
2018/03/08	0	0.00	3	76.40	74.60	-3	11,780	-0.03%
2018/03/07	3	74.83	0	0.00	73.80	3	11,676	0.03%
2018/03/06	5	78.44	1	78.40	77.50	4	11,716	0.03%
2018/03/05	0	0.00	1	71.30	75.40	-1	11,460	-0.01%
2018/03/02	1	68.60	1	67.60	68.60	0	11,349	0.00%
2018/03/01	4	66.70	1	66.70	66.70	3	11,392	0.03%
2018/02/27	0	0.00	3	68.30	67.90	-3	11,572	-0.03%
2018/02/26	1	66.20	1	69.40	66.20	0	11,445	0.00%
2018/02/23	1	68.60	7	70.80	68.60	-6	11,346	-0.05%
2018/02/22	2	69.40	1	68.70	68.80	1	11,322	0.01%
2018/02/21	0	0.00	1	69.90	71.10	-1	11,333	-0.01%
2018/02/12	13	67.09	10.6	66.59	66.20	2.4	11,211	0.02%
2018/02/09	0.2	68.70	0	0.00	68.20	0.2	11,239	0.00%
2018/02/08	1	71.00	1	73.80	69.10	0	11,150	0.00%
2018/02/07	4	72.33	6	74.40	74.90	-2	10,986	-0.02%
2018/02/06	6	69.20	10	67.94	68.10	-4	10,953	-0.04%
2018/02/05	4	74.38	0	0.00	74.00	4	10,852	0.04%
2018/02/02	2	79.40	2	79.10	78.10	0	10,763	0.00%
2018/02/01	6	79.57	7	79.71	77.90	-1	10,709	-0.01%
2018/01/31	6	79.55	5.8	79.97	81.80	0.2	10,660	0.00%
2018/01/30	15	81.22	9	80.99	79.80	6	10,623	0.06%
2018/01/29	15	80.05	10.2	81.03	82.80	4.8	10,536	0.05%
2018/01/26	3	73.10	12	74.50	75.90	-9	9,824	-0.09%
2018/01/25	4	71.48	4	71.80	69.00	0	9,269	0.00%
2018/01/24	1	68.00	2	68.30	68.30	-1	8,504	-0.01%
2018/01/23	5	63.00	1	63.30	62.10	4	8,168	0.05%
2018/01/22	1	63.20	0	0.00	63.50	1	8,143	0.01%
2018/01/19	0	0.00	1	63.50	61.70	-1	8,102	-0.01%
2018/01/18	2	63.50	3	64.30	63.50	-1	8,028	-0.01%
2018/01/17	1	62.50	1	62.40	62.70	0	7,988	0.00%
2018/01/16	2	62.45	4	62.30	63.50	-2	7,915	-0.03%
2018/01/15	1	60.50	3	59.97	60.80	-2	7,863	-0.03%
2018/01/12	3	56.53	1	56.20	57.20	2	7,865	0.03%
2018/01/10	1	55.90	0	0.00	56.00	1	7,798	0.01%
2018/01/08	1	60.30	0	0.00	60.00	1	7,653	0.01%
2018/01/04	0	0.00	1	60.50	59.70	-1	7,531	-0.01%
2018/01/03	2	59.70	1	59.40	60.30	1	7,503	0.01%