智原 (3035)-兆豐-板橋券商分點個股進出

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
277.0
漲跌
▼3.5
漲幅
-1.25%
成交量
3,240張
產業
上市半導體類股▲0.48%
1459人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	277.50	2	279.25	280.50	-1	8,079	-0.01%
2024/05/17	1	278.00	0	0.00	277.00	1	8,352	0.01%
2024/05/16	0	0.00	2	278.75	278.50	-2	8,603	-0.02%
2024/05/15	2.2	277.77	0	0.00	272.50	2.2	8,787	0.02%
2024/05/14	0.1	275.00	0	0.00	279.00	0.1	9,059	0.00%
2024/05/13	5	272.19	4	273.75	272.00	1	9,141	0.01%
2024/05/10	1	273.00	0	0.00	273.00	1	9,396	0.01%
2024/05/09	1	278.00	0	0.00	276.50	1	9,548	0.01%
2024/05/07	2.2	279.64	1.4	281.07	281.00	0.8	9,742	0.01%
2024/05/06	4.1	286.67	2	291.00	285.00	2.1	9,809	0.02%
2024/05/03	7	293.00	7	290.73	289.00	0	9,974	0.00%
2024/05/02	4	289.63	1	293.50	288.50	3	10,181	0.03%
2024/04/30	0.3	295.83	1	294.50	294.00	-0.7	10,399	-0.01%
2024/04/29	1	301.00	6.6	304.86	297.50	-5.6	10,499	-0.05%
2024/04/26	15.1	296.50	16.1	294.72	295.50	-1	10,648	-0.01%
2024/04/25	9.6	280.47	0	0.00	279.00	9.6	10,729	0.09%
2024/04/24	16.3	296.04	9	297.17	294.50	7.3	10,820	0.07%
2024/04/23	39	289.97	38	291.75	295.00	1	11,021	0.01%
2024/04/22	9.3	297.86	9	299.78	290.00	0.3	11,541	0.00%
2024/04/19	7.1	316.00	9.2	312.45	306.00	-2.1	11,660	-0.02%
2024/04/18	14	318.79	9	320.67	322.00	5	12,058	0.04%
2024/04/17	8	317.44	7	317.86	314.00	1	12,758	0.01%
2024/04/16	7	313.29	11.1	315.19	313.00	-4.1	12,920	-0.03%
2024/04/15	4	314.25	0	317.00	312.50	4	13,093	0.03%
2024/04/12	3	318.17	3	321.14	323.00	0	13,337	0.00%
2024/04/11	8.2	320.37	8	320.56	318.50	0.1	13,637	0.00%
2024/04/10	0.1	329.50	0	0.00	329.00	0.1	13,758	0.00%
2024/04/09	4.2	334.55	2	329.00	329.00	2.2	14,098	0.02%
2024/04/08	1	342.44	0	0.00	338.00	1	14,140	0.01%
2024/04/03	1	341.00	0	0.00	345.00	1	14,171	0.01%
2024/04/02	4.1	349.00	3	348.67	347.50	1.1	14,312	0.01%
2024/04/01	2	349.00	2	351.49	349.00	0	14,392	0.00%
2024/03/29	1	347.50	2	346.25	344.00	-1	14,472	-0.01%
2024/03/28	0	0.00	0	342.80	334.50	0	14,504	0.00%
2024/03/27	1.1	341.43	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	5.1	343.00	1	341.00	339.50	4.1	14,942	0.03%
2024/03/25	6.2	355.79	5	355.80	349.00	1.2	15,108	0.01%
2024/03/22	2	350.00	3	352.33	351.50	-1	15,234	-0.01%
2024/03/20	1	348.50	3	350.50	347.50	-2	15,647	-0.01%
2024/03/19	3.1	351.48	0	0.00	350.00	3.1	15,930	0.02%
2024/03/18	2	353.76	3	358.00	359.00	-1	16,292	-0.01%
2024/03/15	3.1	361.85	2	352.50	354.50	1.1	16,844	0.01%
2024/03/14	6	358.85	9.4	360.20	362.00	-3.4	16,946	-0.02%
2024/03/13	3	351.17	1	349.00	345.00	2	17,056	0.01%
2024/03/12	4.1	362.20	0	0.00	361.50	4.1	17,194	0.02%
2024/03/11	3	368.17	2	372.25	363.00	1	17,407	0.01%
2024/03/08	5.7	373.00	5	374.40	362.50	0.7	17,626	0.00%
2024/03/07	10.2	387.22	6	383.00	375.00	4.2	17,877	0.02%
2024/03/06	8.2	387.95	4	389.38	392.00	4.2	18,100	0.02%
2024/03/05	16.1	409.28	15.4	405.23	401.00	0.7	18,356	0.00%
2024/03/04	17	407.24	16.1	406.54	403.00	0.9	18,934	0.00%
2024/03/01	5	399.31	3.5	397.79	398.50	1.5	19,232	0.01%
2024/02/29	2.3	383.52	6	386.32	387.00	-3.7	19,198	-0.02%
2024/02/27	5.2	384.65	8	382.00	382.00	-2.8	19,253	-0.01%
2024/02/26	8.1	381.31	1	381.50	380.00	7.1	19,419	0.04%
2024/02/23	6.2	387.43	6.2	387.50	386.00	0	19,620	0.00%
2024/02/22	5.2	388.45	5.4	384.30	382.00	-0.1	19,604	0.00%
2024/02/21	31.8	390.72	23	382.02	380.00	8.8	19,883	0.04%
2024/02/20	11.3	414.68	1	420.50	400.00	10.3	19,888	0.05%
2024/02/19	2.2	422.84	0	0.00	415.00	2.2	19,708	0.01%
2024/02/16	7.1	447.31	3	447.17	441.50	4.1	19,710	0.02%
2024/02/15	9.3	448.93	14.3	449.75	455.00	-5	19,626	-0.03%
2024/02/05	14.1	422.21	9	419.28	418.00	5.1	19,452	0.03%
2024/02/02	8.2	419.58	10	421.60	421.00	-1.8	19,498	-0.01%
2024/02/01	10	423.35	10	416.55	411.00	0	19,353	0.00%
2024/01/31	4.4	419.60	1	416.50	416.50	3.4	19,344	0.02%
2024/01/30	3	423.50	3	426.16	430.00	0	19,350	0.00%
2024/01/29	7	421.00	6	423.40	420.50	1	19,371	0.01%
2024/01/26	11.1	432.77	11	424.59	422.00	0.1	19,472	0.00%
2024/01/25	14	433.65	15	437.67	439.50	-1	19,553	-0.01%
2024/01/24	11	428.45	13	429.50	429.00	-2	19,605	-0.01%
2024/01/23	7	443.14	7	439.86	437.00	0	19,739	0.00%
2024/01/22	15	440.43	15	444.17	448.00	0	19,787	0.00%
2024/01/19	40	436.13	40	434.81	430.00	0	19,771	0.00%
2024/01/18	18	427.00	18	423.11	423.50	0	19,624	0.00%
2024/01/17	42	433.13	45	430.19	428.00	-3	19,804	-0.02%
2024/01/16	74	428.39	69.5	431.27	429.50	4.5	19,718	0.02%
2024/01/15	21	420.69	21.4	417.94	411.50	-0.4	19,409	0.00%
2024/01/12	36	425.74	42.1	422.34	421.50	-6.1	19,403	-0.03%
2024/01/11	60.4	402.91	66.3	404.18	422.50	-5.8	19,203	-0.03%
2024/01/10	6	380.25	7	383.00	387.00	-1	18,815	-0.01%
2024/01/09	24.1	382.13	26	381.67	375.50	-1.9	19,198	-0.01%
2024/01/08	12	380.63	14	382.18	377.00	-2	19,208	-0.01%
2024/01/05	8.1	379.58	14	379.86	384.00	-5.9	19,186	-0.03%
2024/01/04	5	371.00	3.3	370.08	372.00	1.8	19,117	0.01%
2024/01/03	13	369.50	26.3	369.03	373.00	-13.2	19,381	-0.07%
2024/01/02	1.1	351.23	3	358.17	360.00	-1.9	19,188	-0.01%
2023/12/29	3	355.33	1	356.96	357.00	2	19,396	0.01%
2023/12/28	4	355.50	1	353.57	354.50	3	19,425	0.02%
2023/12/27	0	0.00	2	363.25	362.50	-2	19,385	-0.01%
2023/12/26	5	360.30	3	362.17	361.00	2	19,483	0.01%
2023/12/25	4.5	358.50	3	357.00	357.00	1.5	19,539	0.01%
2023/12/22	2	355.50	9.5	356.54	358.00	-7.5	19,741	-0.04%
2023/12/21	12	353.00	8.5	352.63	350.50	3.5	19,791	0.02%
2023/12/20	10	370.15	14	367.79	365.50	-4	19,736	-0.02%
2023/12/19	6	367.42	6.1	370.53	373.50	-0.1	19,880	0.00%
2023/12/18	12	370.13	8.1	368.21	367.00	4	20,079	0.02%
2023/12/15	7	366.57	6	369.50	361.00	1	20,106	0.00%
2023/12/14	17.1	372.13	10	372.35	369.00	7.1	20,167	0.04%
2023/12/13	15	372.57	7	371.71	368.00	8	20,049	0.04%
2023/12/12	12	380.46	19	378.82	382.50	-7	20,136	-0.03%
2023/12/11	2	363.77	0.1	366.00	361.50	1.9	19,961	0.01%
2023/12/08	10.1	369.50	8	367.88	370.00	2.1	20,159	0.01%
2023/12/07	3	366.00	3	359.15	357.50	0	20,283	0.00%
2023/12/06	4	364.88	4	370.38	361.50	0	20,444	0.00%
2023/12/05	8	367.88	6	366.08	363.50	2	20,557	0.01%
2023/12/04	13.2	384.96	11	383.77	380.00	2.2	20,635	0.01%
2023/12/01	14.2	387.68	16.6	388.46	391.00	-2.4	20,733	-0.01%
2023/11/30	9	382.39	12	382.96	385.50	-3	20,695	-0.01%
2023/11/29	40.3	373.90	44	375.09	380.00	-3.7	20,458	-0.02%
2023/11/28	5.1	354.10	14	351.65	361.00	-8.9	20,092	-0.04%
2023/11/27	9	341.39	4	332.63	331.00	5	19,840	0.03%
2023/11/24	1	342.48	4	341.88	344.00	-3	20,119	-0.01%
2023/11/23	13	338.19	7	336.57	336.00	6	20,142	0.03%
2023/11/22	6	347.75	10.2	349.27	346.00	-4.2	20,082	-0.02%
2023/11/21	7	345.57	8.1	342.96	342.50	-1.1	20,170	-0.01%
2023/11/20	35.2	352.27	29	351.33	345.00	6.2	20,428	0.03%
2023/11/17	28.2	338.26	44	338.90	351.00	-15.8	20,281	-0.08%
2023/11/16	3.1	319.15	2.2	318.50	319.50	0.9	20,030	0.00%
2023/11/15	32.1	325.73	26	334.46	320.50	6.1	20,265	0.03%
2023/11/14	9	333.22	6	332.00	331.00	3	20,648	0.01%
2023/11/13	33	333.00	35.1	331.11	334.00	-2.1	21,080	-0.01%
2023/11/10	11	328.41	11.2	327.59	323.50	-0.2	21,400	0.00%
2023/11/09	6	330.83	5.1	332.51	333.50	0.9	21,561	0.00%
2023/11/08	8	328.56	9	330.94	335.50	-1	21,750	0.00%
2023/11/07	4	328.00	4	328.50	328.50	0	21,883	0.00%
2023/11/06	3	329.83	2.1	331.90	332.00	0.9	21,808	0.00%
2023/11/03	6	324.33	5.1	324.38	322.00	0.9	21,652	0.00%
2023/11/02	24	314.60	25	315.92	324.00	-1	21,438	0.00%
2023/11/01	7.1	303.08	6.1	303.99	302.50	1	21,213	0.00%
2023/10/31	13.1	316.56	10	315.10	302.00	3.1	21,011	0.01%
2023/10/30	7	318.65	8	321.25	326.00	-1	20,706	0.00%
2023/10/27	5.2	315.85	5	308.90	308.50	0.2	20,545	0.00%
2023/10/26	10.1	320.09	9.2	317.64	318.00	1	20,428	0.00%
2023/10/25	30.1	333.03	27.1	326.92	325.00	3	20,272	0.01%
2023/10/24	9	338.06	8.1	339.20	339.50	0.9	20,005	0.00%
2023/10/23	10	332.85	9	336.83	338.50	1	19,784	0.01%
2023/10/20	6	333.50	7	335.36	334.50	-1	19,531	-0.01%
2023/10/19	15	344.40	14.4	343.99	343.00	0.7	19,944	0.00%
2023/10/18	29	348.22	30	350.42	351.00	-1	20,269	0.00%
2023/10/17	23.3	354.85	24.8	360.77	352.50	-1.5	20,249	-0.01%
2023/10/16	12.1	341.65	14	346.04	350.00	-1.9	20,262	-0.01%
2023/10/13	7.3	338.04	6	340.75	343.00	1.3	20,547	0.01%
2023/10/12	16	339.13	21	341.76	345.00	-5	20,918	-0.02%
2023/10/11	9	335.83	11	333.50	331.00	-2	21,100	-0.01%
2023/10/06	5.1	319.27	6	321.58	323.00	-0.9	21,221	0.00%
2023/10/05	12	309.75	19.1	315.20	321.00	-7.1	21,269	-0.03%
2023/10/04	2.4	299.83	2	301.75	303.00	0.4	21,347	0.00%
2023/10/03	5.3	307.84	3	304.17	304.00	2.3	21,588	0.01%
2023/10/02	6	313.17	10	314.65	312.50	-4	21,981	-0.02%
2023/09/28	9.1	308.98	9	307.50	306.00	0.1	22,153	0.00%
2023/09/27	7	302.71	7.3	302.40	306.00	-0.3	22,691	0.00%
2023/09/26	8	310.31	6.4	308.78	303.00	1.7	22,997	0.01%
2023/09/25	12.3	311.49	10.1	311.84	309.50	2.2	23,198	0.01%
2023/09/22	8.5	300.25	8	302.00	304.50	0.5	23,162	0.00%
2023/09/21	14.2	302.65	9	300.28	298.00	5.2	23,315	0.02%
2023/09/20	13	318.77	10	317.75	315.50	3	23,080	0.01%
2023/09/19	12	329.74	11	325.23	322.50	1	23,122	0.00%
2023/09/18	5	340.90	5	341.80	344.50	0	23,117	0.00%
2023/09/15	30.2	358.28	27.1	347.51	338.00	3.1	23,086	0.01%
2023/09/14	55	354.85	56	356.15	356.50	-1	22,723	0.00%
2023/09/13	49	335.99	51	335.19	348.00	-2	22,482	-0.01%
2023/09/12	32.1	332.78	31	334.77	325.50	1.1	22,316	0.01%
2023/09/11	10	355.65	7.2	352.89	346.50	2.8	22,193	0.01%
2023/09/08	28.5	359.79	27	359.39	360.00	1.5	21,987	0.01%
2023/09/07	18	366.50	16	369.06	369.50	2	21,976	0.01%
2023/09/06	21	359.69	25.5	362.35	367.00	-4.5	21,685	-0.02%
2023/09/05	18	347.14	20	349.93	357.00	-2	21,301	-0.01%
2023/09/04	8	341.38	6	342.83	345.00	2	21,044	0.01%
2023/09/01	22	349.36	21	348.21	335.00	1	20,849	0.00%
2023/08/31	13	344.19	16.1	345.35	345.00	-3.1	20,501	-0.01%
2023/08/30	28.1	346.81	32	348.64	342.00	-3.9	20,321	-0.02%
2023/08/29	13	337.23	16	339.25	335.50	-3	19,928	-0.02%
2023/08/28	10	332.65	9	332.61	335.00	1	19,742	0.01%
2023/08/25	5	338.40	7	339.36	334.00	-2	19,539	-0.01%
2023/08/24	12.2	344.59	10	338.15	333.00	2.2	19,248	0.01%
2023/08/23	19.1	336.64	21.1	337.32	340.50	-2	19,019	-0.01%
2023/08/22	12.1	346.69	46.1	343.88	341.00	-34	18,776	-0.18%
2023/08/21	62.1	337.35	30	336.60	335.50	32.1	18,741	0.17%
2023/08/18	48.3	355.12	49.5	351.31	328.00	-1.2	18,462	-0.01%
2023/08/17	50.5	352.95	47	354.99	357.00	3.5	17,899	0.02%
2023/08/16	73.1	334.32	66	336.70	341.00	7.1	17,419	0.04%
2023/08/15	51	322.58	47	323.98	334.00	4	17,012	0.02%
2023/08/14	19	301.53	18	304.31	304.00	1	16,725	0.01%
2023/08/11	13	297.85	7	298.71	293.50	6	16,465	0.04%
2023/08/10	0	0.00	1.1	280.63	280.00	-1.1	16,235	-0.01%
2023/08/09	0	0.00	0.3	303.85	301.00	-0.3	16,253	0.00%
2023/08/08	2	299.50	1	295.50	295.50	1	16,287	0.01%
2023/08/07	1	290.00	4	302.64	307.50	-3	16,315	-0.02%
2023/08/04	3	276.83	1	281.50	281.50	2	16,299	0.01%
2023/08/02	4.5	288.39	1	315.00	281.00	3.5	16,296	0.02%
2023/08/01	1.1	312.42	0	0.00	312.00	1.1	16,305	0.01%
2023/07/31	2	319.52	0.5	330.00	326.00	1.5	16,364	0.01%
2023/07/28	0	322.00	0	0.00	319.50	0	16,321	0.00%
2023/07/27	1.5	321.67	16.1	313.72	331.00	-14.6	16,358	-0.09%
2023/07/26	3	341.00	1	340.00	340.00	2	16,321	0.01%
2023/07/25	12	384.83	8	386.56	377.50	4	16,440	0.02%
2023/07/24	37	391.45	28	379.04	377.50	9	16,601	0.05%
2023/07/21	29	358.41	37.3	365.06	379.50	-8.3	16,376	-0.05%
2023/07/20	32.3	337.71	35	338.09	345.00	-2.7	15,962	-0.02%
2023/07/19	44.1	331.34	42.1	332.25	329.00	2	15,782	0.01%
2023/07/18	50	324.67	42.6	321.36	314.00	7.4	15,305	0.05%
2023/07/17	51.2	309.01	57.1	322.33	319.00	-5.9	14,809	-0.04%
2023/07/14	25.1	277.64	32.4	281.92	295.00	-7.3	14,264	-0.05%
2023/07/13	62.3	273.02	58.3	273.37	268.50	4	13,808	0.03%
2023/07/12	21	261.83	23	261.33	260.50	-2	13,253	-0.02%
2023/07/11	38	263.74	41	264.17	262.00	-3	13,097	-0.02%
2023/07/10	25	252.40	22	254.32	253.50	3	12,812	0.02%
2023/07/07	36	243.86	35	242.96	244.50	1	12,591	0.01%
2023/07/06	24	256.77	17	259.47	253.50	7	12,163	0.06%
2023/07/05	15	256.83	17.2	254.84	255.50	-2.2	11,910	-0.02%
2023/07/04	15	237.37	25	240.08	250.50	-10	11,417	-0.09%
2023/07/03	7	225.71	10	224.90	228.00	-3	11,054	-0.03%
2023/06/30	3	212.00	0	0.00	211.00	3	10,835	0.03%
2023/06/29	7	211.43	7	211.86	210.00	0	10,851	0.00%
2023/06/28	4	203.00	6	205.00	201.00	-2	10,717	-0.02%
2023/06/27	2	203.50	4	201.75	198.00	-2	11,051	-0.02%
2023/06/26	10	202.70	2	203.50	202.00	8	11,102	0.07%
2023/06/21	5	196.00	10	195.90	199.00	-5	11,496	-0.04%
2023/06/20	1	196.00	1	196.00	196.00	0	11,548	0.00%
2023/06/19	6	197.50	7	195.71	196.50	-1	11,706	-0.01%
2023/06/16	2	194.75	2.1	194.71	193.00	-0.1	11,603	0.00%
2023/06/15	1	192.50	5	186.60	190.00	-4	11,553	-0.03%
2023/06/14	3	187.33	5	186.50	186.00	-2	11,600	-0.02%
2023/06/13	6	185.92	10	188.55	187.50	-4	11,641	-0.03%
2023/06/12	3	176.00	4	174.63	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	1	171.00	173.50	-1	11,537	-0.01%
2023/06/08	1	169.00	2	168.50	168.50	-1	11,624	-0.01%
2023/06/07	18	171.50	0	0.00	172.00	18	11,779	0.15%
2023/06/05	34	173.04	1	173.50	173.00	33	12,355	0.27%
2023/06/01	5	170.50	0	0.00	173.00	5	12,476	0.04%
2023/05/31	0	0.00	5	172.00	171.50	-5	12,750	-0.04%
2023/05/30	2	171.00	0	0.00	172.50	2	12,802	0.02%
2023/05/29	3	175.00	8.5	174.65	173.50	-5.5	12,820	-0.04%
2023/05/26	2	169.75	1	168.50	168.50	1	12,907	0.01%
2023/05/25	2	173.00	2	173.00	170.50	0	13,281	0.00%
2023/05/24	3	167.67	1	167.00	167.00	2	13,602	0.01%
2023/05/23	1.5	172.50	1.1	170.68	171.00	0.4	13,714	0.00%
2023/05/22	7	168.79	5	168.50	168.50	2	13,833	0.01%
2023/05/19	0	0.00	2	170.75	172.00	-2	13,863	-0.01%
2023/05/17	0.1	165.00	5	165.40	166.50	-4.9	14,073	-0.03%
2023/05/16	7	163.36	1	167.00	162.00	6	14,134	0.04%
2023/05/15	2	162.00	0	0.00	164.50	2	14,162	0.01%
2023/05/11	0	0.00	1	167.50	164.50	-1	14,585	-0.01%
2023/05/10	1	168.00	1	170.00	169.50	0	15,086	0.00%
2023/05/09	7	168.00	3	166.67	168.00	4	15,223	0.03%
2023/05/08	3	171.50	2	168.50	168.50	1	15,458	0.01%
2023/05/05	7	168.71	6	170.00	170.00	1	16,178	0.01%
2023/05/04	4	167.13	5	168.60	169.00	-1	16,439	-0.01%
2023/05/03	2	167.75	0	0.00	166.00	2	16,616	0.01%
2023/05/02	1	166.50	2	167.50	170.00	-1	16,586	-0.01%
2023/04/28	2	164.75	4	164.38	164.00	-2	16,619	-0.01%
2023/04/27	5	159.80	22	161.61	160.00	-17	16,470	-0.10%
2023/04/26	65	159.58	40	159.50	158.50	25	16,309	0.15%
2023/04/25	3	173.83	3	169.00	171.00	0	15,999	0.00%
2023/04/24	3	178.67	0	0.00	177.00	3	15,830	0.02%
2023/04/21	2	185.25	2	188.50	184.50	0	15,754	0.00%
2023/04/20	1	189.00	0	0.00	191.00	1	15,770	0.01%
2023/04/19	2	190.25	1	192.00	188.50	1	15,884	0.01%
2023/04/17	0	0.00	4	194.50	194.50	-4	15,967	-0.03%
2023/04/14	0	0.00	1	194.50	194.50	-1	16,057	-0.01%
2023/04/13	3.1	193.16	1	191.50	192.00	2.1	16,143	0.01%
2023/04/12	1	194.00	0	0.00	196.50	1	16,172	0.01%
2023/04/11	2	198.75	1	197.00	197.50	1	16,198	0.01%
2023/04/10	3	200.83	1	199.50	199.50	2	16,385	0.01%
2023/04/07	7	202.86	5	200.70	200.00	2	16,361	0.01%
2023/04/06	2	196.00	22	197.55	201.00	-20	16,255	-0.12%
2023/03/31	1	195.50	1	195.00	196.50	0	16,126	0.00%
2023/03/30	1	190.50	1.2	192.38	193.00	-0.2	16,015	0.00%
2023/03/29	11	194.41	5.1	191.95	189.00	5.9	15,899	0.04%
2023/03/28	9	201.44	15	204.60	195.50	-6	15,737	-0.04%
2023/03/27	14.2	215.02	13	212.38	209.00	1.2	15,297	0.01%
2023/03/24	19	211.97	21	214.29	215.50	-2	15,057	-0.01%
2023/03/23	7	199.57	7	201.21	198.50	0	14,498	0.00%
2023/03/22	4	199.38	11	199.23	200.50	-7	14,533	-0.05%
2023/03/21	1	193.00	2	194.25	192.00	-1	14,315	-0.01%
2023/03/20	8	195.44	5.1	195.23	191.00	2.9	14,384	0.02%
2023/03/17	3	194.50	7	194.28	194.50	-4	14,410	-0.03%
2023/03/16	5	187.50	4	186.75	188.00	1	14,186	0.01%
2023/03/15	9	192.50	6	191.92	190.50	3	14,175	0.02%
2023/03/14	0	186.50	0	0.00	187.50	0	14,093	0.00%
2023/03/13	18	186.56	6	183.58	186.50	12	14,174	0.08%
2023/03/10	11.1	189.43	22	187.98	187.00	-10.9	14,176	-0.08%
2023/03/09	6.2	197.84	11	197.77	194.00	-4.8	14,405	-0.03%
2023/03/08	2	187.25	1	189.00	191.00	1	13,983	0.01%
2023/03/06	6	191.00	4	191.25	189.50	2	13,998	0.01%
2023/03/03	15	191.60	18	191.67	188.50	-3	14,115	-0.02%
2023/03/02	5	185.90	5	187.00	186.00	0	14,220	0.00%
2023/03/01	10	185.10	8	185.88	186.00	2	14,266	0.01%
2023/02/24	6	190.50	5	189.10	185.50	1	14,319	0.01%
2023/02/23	9	189.06	10	189.25	188.50	-1	14,153	-0.01%
2023/02/22	16	189.06	9	181.94	181.00	7	14,009	0.05%
2023/02/21	3	195.67	4	197.38	200.50	-1	13,748	-0.01%
2023/02/20	3	197.00	2	196.50	195.00	1	13,831	0.01%
2023/02/17	2	196.50	1	197.50	196.50	1	14,067	0.01%
2023/02/16	13	193.92	3	198.17	200.50	10	14,445	0.07%
2023/02/15	2	191.25	2	190.75	193.00	0	14,704	0.00%
2023/02/14	5	196.00	5	193.30	192.00	0	14,749	0.00%
2023/02/13	4	193.75	4	192.00	193.50	0	15,074	0.00%
2023/02/10	7	196.71	4	195.25	193.50	3	15,370	0.02%
2023/02/09	9	199.28	8	199.94	198.50	1	15,653	0.01%
2023/02/08	20	199.40	16	199.78	199.00	4	15,573	0.03%
2023/02/07	2	188.75	8	188.38	191.50	-6	15,221	-0.04%
2023/02/06	10	192.65	6	190.75	190.00	4	15,323	0.03%
2023/02/03	15	193.17	12	194.29	194.50	3	15,369	0.02%
2023/02/02	8	181.50	22	182.16	184.00	-14	14,907	-0.09%
2023/02/01	7	173.64	7	173.86	175.50	0	15,396	0.00%
2023/01/31	2	168.50	5	168.50	169.50	-3	15,627	-0.02%
2023/01/30	4	168.63	4	166.25	168.50	0	16,331	0.00%
2023/01/17	3	159.00	0	0.00	160.00	3	17,101	0.02%
2023/01/16	0	0.00	2	158.50	159.50	-2	17,567	-0.01%
2023/01/13	6	159.58	1	161.00	157.50	5	17,880	0.03%
2023/01/12	5	160.00	2	160.75	160.00	3	18,323	0.02%
2023/01/11	2	157.25	2	159.50	161.00	0	18,752	0.00%
2023/01/10	1	158.00	3	159.50	160.00	-2	19,182	-0.01%
2023/01/09	3	157.50	1	158.00	158.50	2	19,639	0.01%
2023/01/06	10	150.50	6	148.00	151.00	4	19,950	0.02%
2023/01/05	2	148.75	5	148.50	147.00	-3	20,375	-0.01%
2023/01/04	0	0.00	4	148.00	149.00	-4	20,876	-0.02%
2023/01/03	5	144.60	5	144.30	147.00	0	21,203	0.00%
2022/12/30	3	145.67	4	143.38	142.50	-1	21,448	0.00%
2022/12/29	0	0.00	1	144.00	145.50	-1	21,795	0.00%
2022/12/28	3	148.17	4	144.38	145.00	-1	22,145	0.00%
2022/12/26	4	155.25	0	0.00	152.00	4	22,770	0.02%
2022/12/23	3	157.50	4	157.25	159.00	-1	23,323	0.00%
2022/12/22	2	159.00	1	161.00	158.00	1	23,747	0.00%
2022/12/21	3	160.17	3	159.17	157.50	0	24,226	0.00%
2022/12/20	5	162.70	4	159.00	156.00	1	24,661	0.00%
2022/12/19	2	162.25	1	163.50	165.00	1	25,021	0.00%
2022/12/16	3	166.17	5	165.00	165.00	-2	25,528	-0.01%
2022/12/15	4	171.13	3	171.50	171.50	1	25,759	0.00%
2022/12/14	4	171.13	4	171.63	173.00	0	25,800	0.00%
2022/12/13	3	166.17	3	165.50	164.00	0	25,794	0.00%
2022/12/12	5	163.10	4	164.00	164.00	1	25,943	0.00%
2022/12/09	6	168.92	8	170.25	168.50	-2	26,462	-0.01%
2022/12/08	1	168.00	1	167.00	167.00	0	26,667	0.00%
2022/12/07	4	171.88	9	171.00	170.00	-5	26,854	-0.02%
2022/12/06	5	176.90	3	177.83	175.50	2	26,928	0.01%
2022/12/05	10	179.40	3	180.00	178.00	7	27,113	0.03%
2022/12/02	12	176.50	6	177.25	176.50	6	27,347	0.02%
2022/12/01	13	177.08	6	176.08	175.50	7	27,536	0.03%
2022/11/30	1	166.50	12	169.33	168.50	-11	27,497	-0.04%
2022/11/29	8	166.75	2	165.50	165.50	6	27,732	0.02%
2022/11/28	6	167.75	3	168.33	168.50	3	28,144	0.01%
2022/11/25	9	170.61	5	171.00	167.50	4	28,344	0.01%
2022/11/24	8	170.44	13	169.62	172.00	-5	28,350	-0.02%
2022/11/23	3	166.00	2	168.25	163.50	1	28,343	0.00%
2022/11/22	3	161.83	5.4	162.43	166.50	-2.4	28,707	-0.01%
2022/11/21	6	166.17	4.6	165.96	164.00	1.4	29,182	0.00%
2022/11/18	10	171.70	21.1	168.16	166.00	-11.1	29,702	-0.04%
2022/11/17	8	168.00	15	169.10	170.50	-7	29,817	-0.02%
2022/11/16	16	167.19	6	166.50	167.00	10	30,017	0.03%
2022/11/15	10	164.45	10	166.70	167.00	0	30,214	0.00%
2022/11/14	8.9	158.72	18	160.69	163.50	-9.1	30,634	-0.03%
2022/11/11	18	158.39	20.1	159.54	156.50	-2.1	31,097	-0.01%
2022/11/10	11	150.41	6	151.33	150.50	5	30,971	0.02%
2022/11/09	13	150.73	16	151.13	150.50	-3	31,293	-0.01%
2022/11/08	10	150.95	3	152.50	147.00	7	31,812	0.02%
2022/11/07	12	144.25	21	148.00	149.00	-9	32,171	-0.03%
2022/11/04	11	143.77	12	144.42	142.50	-1	31,967	0.00%
2022/11/03	21	144.62	10	144.95	144.00	11	31,985	0.03%
2022/11/02	6	145.42	4	146.38	145.50	2	32,066	0.01%
2022/11/01	3	145.33	13	145.73	146.50	-10	32,164	-0.03%
2022/10/31	0	0.00	1	143.00	142.00	-1	32,256	0.00%
2022/10/28	23	143.09	23	140.89	139.50	0	32,356	0.00%
2022/10/27	6	136.75	5	136.70	138.00	1	31,865	0.00%
2022/10/26	26	136.17	16	136.47	133.50	10	31,835	0.03%
2022/10/25	36	134.67	35	134.00	139.50	1	31,506	0.00%
2022/10/24	1	129.00	6	131.92	134.50	-5	31,060	-0.02%
2022/10/21	9	125.28	7	125.14	122.50	2	31,495	0.01%
2022/10/20	9	123.67	9	125.17	127.00	0	32,320	0.00%
2022/10/19	20	131.38	17	130.18	125.00	3	32,200	0.01%
2022/10/18	10	129.45	10.1	130.25	130.50	-0.1	32,249	0.00%
2022/10/17	20	127.05	20	127.80	131.50	0	32,783	0.00%
2022/10/14	16	123.75	9	123.39	130.00	7	33,031	0.02%
2022/10/13	9	123.39	9	124.28	118.50	0	33,153	0.00%
2022/10/12	57	121.32	59	121.93	122.00	-2	33,056	-0.01%
2022/10/11	3	129.33	5	129.40	127.00	-2	33,018	-0.01%
2022/10/07	5	138.00	3	138.67	136.50	2	32,849	0.01%
2022/10/06	3	136.67	9	136.50	140.00	-6	32,872	-0.02%
2022/10/05	7	139.00	8	139.63	133.50	-1	32,704	0.00%
2022/10/04	14	138.21	8	137.88	137.50	6	32,381	0.02%
2022/10/03	16	137.25	29	136.47	135.50	-13	32,180	-0.04%
2022/09/30	12	132.29	4	131.00	134.00	8	32,572	0.02%
2022/09/29	6	128.08	6	128.58	127.00	0	32,663	0.00%
2022/09/28	18	130.64	16	129.94	127.50	2	32,739	0.01%
2022/09/27	5	134.70	7.2	135.07	134.50	-2.2	32,704	-0.01%
2022/09/26	17	138.91	17	138.94	136.00	0	32,637	0.00%
2022/09/23	13	154.23	11	151.73	145.50	2	32,650	0.01%
2022/09/22	4	148.75	18	148.36	156.00	-14	32,479	-0.04%
2022/09/21	2	151.50	2	152.25	152.50	0	32,515	0.00%
2022/09/20	3.1	153.02	6	153.17	152.00	-2.9	32,776	-0.01%
2022/09/19	14	153.54	13	154.35	152.50	1	32,932	0.00%
2022/09/16	21	157.10	20	158.03	153.50	1	33,125	0.00%
2022/09/15	4	167.25	2	167.75	161.00	2	33,151	0.01%
2022/09/14	5	168.80	6	169.00	169.50	-1	33,183	0.00%
2022/09/13	6	175.75	6	176.75	176.00	0	33,222	0.00%
2022/09/12	2	179.25	1	175.63	173.00	1	33,278	0.00%
2022/09/08	6	175.16	5	175.70	175.50	1	33,482	0.00%
2022/09/07	9.2	173.63	9	173.66	176.00	0.2	33,488	0.00%
2022/09/06	13	175.31	14	176.04	175.50	-1	33,699	0.00%
2022/09/05	11	186.05	8	182.25	179.50	3	33,603	0.01%
2022/09/02	24	186.92	13	187.27	188.00	11	33,488	0.03%
2022/09/01	6	183.33	9	183.50	181.00	-3	33,293	-0.01%
2022/08/31	13	188.35	11	188.59	187.00	2	33,223	0.01%
2022/08/30	29	190.28	29	189.72	188.50	0	33,343	0.00%
2022/08/29	14.1	185.28	15	187.20	190.00	-0.9	33,178	0.00%
2022/08/26	15	198.00	12	198.21	191.00	3	33,079	0.01%
2022/08/25	11	195.55	9	194.94	195.00	2	32,887	0.01%
2022/08/24	5	189.70	3	190.33	186.00	2	32,679	0.01%
2022/08/23	8	185.00	13	187.04	190.50	-5	32,474	-0.02%
2022/08/22	9	191.83	7	192.14	186.00	2	32,316	0.01%
2022/08/19	26	193.75	23	193.70	189.50	3	32,358	0.01%
2022/08/18	46.2	184.49	47	185.79	189.00	-0.8	31,931	0.00%
2022/08/17	3	177.67	2	177.75	175.50	1	31,262	0.00%
2022/08/16	2	177.75	5	177.20	175.50	-3	31,269	-0.01%
2022/08/15	12.2	176.11	7	176.07	178.00	5.2	31,286	0.02%
2022/08/12	4	160.63	6	161.42	170.50	-2	30,694	-0.01%
2022/08/11	2	155.50	6	155.08	155.00	-4	30,349	-0.01%
2022/08/10	5	149.80	4	149.75	149.00	1	30,681	0.00%
2022/08/09	5	154.10	4	154.50	154.50	1	30,843	0.00%
2022/08/08	10	155.90	8	155.38	154.50	2	31,057	0.01%
2022/08/05	4	156.25	7	156.86	159.50	-3	31,147	-0.01%
2022/08/04	10	147.95	8	148.25	149.00	2	31,240	0.01%
2022/08/03	1	150.50	3	149.83	148.50	-2	31,290	-0.01%
2022/08/02	9	149.33	9	149.11	151.50	0	31,482	0.00%
2022/08/01	9	153.56	9	154.44	153.00	0	31,442	0.00%
2022/07/29	21	156.48	21	157.57	156.00	0	31,376	0.00%
2022/07/28	13	160.08	13	160.00	155.50	0	31,475	0.00%
2022/07/27	26	168.60	16	167.22	163.00	10	30,798	0.03%
2022/07/26	11	179.00	8	180.31	177.50	3	29,889	0.01%
2022/07/25	4	177.75	5	179.70	181.50	-1	29,826	0.00%
2022/07/22	18	183.42	24	184.88	180.50	-6	29,766	-0.02%
2022/07/21	5	171.60	15	176.13	179.00	-10	29,265	-0.03%
2022/07/20	5	162.30	9	161.89	163.00	-4	28,744	-0.01%
2022/07/19	8	156.94	5	157.60	154.00	3	28,522	0.01%
2022/07/18	5	159.10	3	159.33	158.00	2	28,377	0.01%
2022/07/15	5	152.90	6	153.00	152.50	-1	28,062	0.00%
2022/07/14	11	152.36	3	144.83	150.00	8	28,107	0.03%
2022/07/13	13	152.42	14	151.71	146.50	-1	27,985	0.00%
2022/07/12	4	157.75	5	158.40	150.00	-1	28,075	0.00%
2022/07/11	7	165.86	15	163.93	162.00	-8	28,455	-0.03%
2022/07/08	19	168.24	14	169.68	165.00	5	28,630	0.02%
2022/07/07	16	170.84	10	168.65	174.00	6	28,007	0.02%
2022/07/06	10	170.65	19	171.50	160.50	-9	27,834	-0.03%
2022/07/05	15	172.37	18	170.89	174.00	-3	27,750	-0.01%
2022/07/04	8	171.75	8	170.31	172.50	0	27,851	0.00%
2022/07/01	22	183.93	31.5	177.34	172.00	-9.5	27,944	-0.03%
2022/06/30	7	188.07	11	188.77	191.00	-4	27,826	-0.01%
2022/06/29	26	190.63	22	190.95	194.50	4	27,816	0.01%
2022/06/28	7	190.64	13	184.38	190.00	-6	27,790	-0.02%
2022/06/27	11	197.05	8	198.56	198.00	3	28,067	0.01%
2022/06/24	21	188.74	8	189.13	187.50	13	28,540	0.05%
2022/06/23	32	189.91	32	187.47	190.00	0	28,676	0.00%
2022/06/22	7	199.07	18	195.39	186.50	-11	28,328	-0.04%
2022/06/21	19	204.68	3	204.17	207.00	16	28,133	0.06%
2022/06/20	14	207.43	30	205.62	201.50	-16	28,206	-0.06%
2022/06/17	15	209.63	8	210.13	209.00	7	28,277	0.02%
2022/06/16	8	230.88	15	221.07	214.50	-7	28,039	-0.02%
2022/06/15	12	231.04	10	231.95	228.50	2	28,074	0.01%
2022/06/14	4	224.25	6	223.17	225.50	-2	28,220	-0.01%
2022/06/13	4	221.00	5	221.90	226.00	-1	28,523	0.00%
2022/06/10	6	220.17	5	221.20	225.50	1	29,039	0.00%
2022/06/09	7	223.21	5	224.30	224.00	2	29,291	0.01%
2022/06/08	21	231.79	13	222.50	222.50	8	29,488	0.03%
2022/06/07	9	227.72	8	229.06	228.50	1	30,017	0.00%
2022/06/06	5	226.40	8	228.31	231.50	-3	30,785	-0.01%
2022/06/02	13	233.23	12.2	226.44	226.00	0.9	31,348	0.00%
2022/06/01	29	242.76	20	239.83	238.00	9	31,717	0.03%
2022/05/31	20	237.15	12	238.17	240.50	8	31,931	0.03%
2022/05/30	14	237.89	15	239.37	242.00	-1	32,963	0.00%
2022/05/27	30	238.68	26	233.92	231.00	4	33,710	0.01%
2022/05/26	9	251.28	6	242.92	238.50	3	34,303	0.01%
2022/05/25	10	251.85	14	253.21	255.00	-4	34,805	-0.01%
2022/05/24	7	253.64	3	251.50	250.00	4	35,532	0.01%
2022/05/23	19	263.71	22	264.05	257.50	-3	36,322	-0.01%
2022/05/20	16	270.88	10	269.50	269.50	6	36,532	0.02%
2022/05/19	10	263.15	7	265.14	269.50	3	36,484	0.01%
2022/05/18	20	264.80	33	265.58	268.00	-13	36,532	-0.04%
2022/05/17	8	253.50	5	253.60	255.00	3	36,520	0.01%
2022/05/16	15	266.87	12	265.29	252.50	3	37,163	0.01%
2022/05/13	9	262.78	2	261.75	257.00	7	37,394	0.02%
2022/05/12	9	257.72	8	257.13	254.50	1	37,471	0.00%
2022/05/11	1	250.00	2	255.00	257.50	-1	37,788	0.00%
2022/05/10	2	252.25	2	246.00	255.00	0	37,985	0.00%
2022/05/09	11.1	254.98	9	255.28	246.50	2.1	38,497	0.01%
2022/05/06	6	273.75	4	274.50	272.00	2	38,829	0.01%
2022/05/05	26	283.52	28	279.45	286.00	-2	38,763	-0.01%
2022/05/04	11	263.95	12	264.79	262.50	-1	38,558	0.00%
2022/05/03	11	264.23	11	265.32	264.50	0	38,787	0.00%
2022/04/29	23.1	262.71	23	261.78	260.50	0.1	38,955	0.00%
2022/04/28	19	258.97	19	257.32	260.00	0	38,880	0.00%
2022/04/27	10	246.90	11	245.09	252.50	-1	38,898	0.00%
2022/04/26	6	247.75	7	246.00	242.50	-1	38,817	0.00%
2022/04/25	5	250.80	5	249.50	248.50	0	39,070	0.00%
2022/04/22	4	265.13	2	265.75	267.50	2	39,245	0.01%
2022/04/21	5	276.60	4	276.63	275.00	1	39,660	0.00%
2022/04/20	9	271.89	9	272.78	276.50	0	39,824	0.00%
2022/04/19	1	276.00	1	269.50	268.50	0	39,943	0.00%
2022/04/18	5	265.60	6	268.24	272.50	-1	40,018	0.00%
2022/04/15	2.1	267.19	11	264.77	265.50	-8.9	40,260	-0.02%
2022/04/14	3	285.83	3	283.67	281.50	0	40,341	0.00%
2022/04/13	3.1	285.91	5	287.30	289.50	-1.9	40,256	0.00%
2022/04/12	10	282.85	8	283.00	281.50	2	40,177	0.01%
2022/04/11	1.1	298.66	2	282.00	281.00	-0.9	39,911	0.00%
2022/04/08	3	298.83	7	301.43	301.50	-4	39,727	-0.01%
2022/04/07	13	308.81	9	300.56	296.00	4	39,457	0.01%
2022/04/06	4	308.50	2	314.25	317.00	2	39,182	0.01%
2022/04/01	15	305.80	4	301.75	312.00	11	39,128	0.03%
2022/03/31	4	310.11	2.7	310.46	305.50	1.3	39,374	0.00%
2022/03/30	9	325.44	12	319.00	312.50	-3	39,541	-0.01%
2022/03/29	12.5	317.56	13.5	317.39	322.50	-1	39,675	0.00%
2022/03/28	7.5	296.20	8	298.13	311.00	-0.5	40,065	0.00%
2022/03/25	7	293.14	9	295.78	296.00	-2	40,418	0.00%
2022/03/24	4	288.63	3	285.34	287.50	1	40,965	0.00%
2022/03/23	10	293.25	7	292.71	284.00	3	42,365	0.01%
2022/03/22	15	284.20	17	283.26	282.00	-2	42,972	0.00%
2022/03/21	12	277.33	11	278.45	274.50	1	43,100	0.00%
2022/03/18	11.3	274.06	10	274.15	273.00	1.3	43,130	0.00%
2022/03/17	16	272.84	25	270.76	275.00	-9	42,942	-0.02%
2022/03/16	9	261.33	8	260.44	255.00	1	42,428	0.00%
2022/03/15	16	273.19	29	267.40	260.50	-13	42,269	-0.03%
2022/03/14	24	290.21	33	289.32	286.00	-9	42,126	-0.02%
2022/03/11	12	282.71	12	282.46	287.00	0	41,766	0.00%
2022/03/10	15	282.57	18	287.44	281.00	-3	41,630	-0.01%
2022/03/09	25	285.10	22	287.30	275.00	3	41,146	0.01%
2022/03/08	17	290.03	17	279.56	273.50	0	40,380	0.00%
2022/03/07	9	285.83	11	285.41	287.50	-2	39,594	-0.01%
2022/03/04	14	298.96	14	291.14	288.00	0	39,069	0.00%
2022/03/03	25	315.16	22	316.00	312.00	3	38,732	0.01%
2022/03/02	19	305.61	17	306.76	307.00	2	37,914	0.01%
2022/03/01	19	283.89	17	288.62	299.50	2	37,091	0.01%
2022/02/25	6	261.83	13	264.27	272.50	-7	36,252	-0.02%
2022/02/24	32	246.78	19	246.63	248.00	13	35,583	0.04%
2022/02/23	14	244.75	14	244.39	245.00	0	34,753	0.00%
2022/02/22	11	238.86	9	238.22	233.50	2	33,923	0.01%
2022/02/21	4	234.25	5	235.30	239.00	-1	33,503	0.00%
2022/02/18	12	234.83	14	235.75	238.50	-2	33,774	-0.01%
2022/02/17	16	235.94	21	236.17	233.00	-5	33,898	-0.01%
2022/02/16	17	244.35	22	246.11	243.00	-5	33,682	-0.01%
2022/02/15	16	238.59	11	239.41	232.00	5	33,336	0.01%
2022/02/14	10	234.20	9	230.56	231.00	1	33,092	0.00%
2022/02/11	18	241.31	9	240.00	244.00	9	33,159	0.03%
2022/02/10	11	241.32	11	237.50	234.00	0	32,875	0.00%
2022/02/09	12	234.71	5	237.20	236.50	7	32,706	0.02%
2022/02/08	14	218.07	5	222.70	224.00	9	32,424	0.03%
2022/02/07	0	0.00	2	202.50	209.50	-2	32,386	-0.01%
2022/01/26	4	203.63	3.5	200.61	199.50	0.5	32,810	0.00%
2022/01/25	2	213.75	9	205.50	205.50	-7	33,233	-0.02%
2022/01/24	2	210.00	2	213.75	213.50	0	33,695	0.00%
2022/01/21	14	216.11	13	215.54	216.00	1	34,692	0.00%
2022/01/20	21	216.17	17	217.09	219.00	4	35,430	0.01%
2022/01/19	10	212.05	7	213.86	215.00	3	36,018	0.01%
2022/01/18	5	216.50	6	215.42	209.00	-1	36,701	0.00%
2022/01/17	6	210.33	6	210.33	214.50	0	37,392	0.00%
2022/01/14	12	204.42	20	207.00	213.00	-8	37,851	-0.02%
2022/01/13	2	194.75	2	199.00	200.50	0	38,128	0.00%
2022/01/12	6.2	197.68	5	199.20	200.50	1.2	38,678	0.00%
2022/01/11	3	203.83	0	0.00	199.00	3	39,898	0.01%
2022/01/10	2	210.50	8	202.25	207.00	-6	40,656	-0.01%
2022/01/07	14	207.18	2	202.00	199.00	12	41,496	0.03%
2022/01/05	10	220.45	9	218.72	218.50	1	42,783	0.00%
2022/01/04	8	224.06	7	224.50	221.00	1	44,346	0.00%
2022/01/03	0	0.00	6	226.92	226.00	-6	44,732	-0.01%
2021/12/30	5	235.70	0	0.00	239.00	5	44,982	0.01%
2021/12/29	2	238.50	0	0.00	238.00	2	44,942	0.00%
2021/12/28	7	240.57	10	240.05	245.50	-3	45,334	-0.01%
2021/12/27	6	242.75	10	238.50	238.50	-4	45,452	-0.01%
2021/12/24	9	249.00	4	247.75	249.00	5	45,182	0.01%
2021/12/23	7	245.93	12	246.00	243.00	-5	45,107	-0.01%
2021/12/22	10	244.00	4	243.13	243.00	6	44,945	0.01%
2021/12/21	8	227.88	10	226.75	238.50	-2	44,416	0.00%
2021/12/20	4	223.50	2	229.75	217.00	2	43,896	0.00%
2021/12/17	33	221.12	35.4	222.04	225.50	-2.4	43,928	-0.01%
2021/12/16	6	210.00	24	212.50	217.50	-18	42,868	-0.04%
2021/12/15	4	189.63	11.4	191.03	198.00	-7.4	42,239	-0.02%
2021/12/14	12.4	183.36	6	184.00	180.00	6.4	42,330	0.02%
2021/12/13	4	192.25	8	192.63	194.00	-4	43,128	-0.01%
2021/12/10	4	189.00	0	0.00	187.50	4	43,465	0.01%
2021/12/09	3	196.67	1	188.50	188.50	2	44,281	0.00%
2021/12/08	6	191.17	15	188.80	194.50	-9	44,790	-0.02%
2021/12/07	1	178.50	0	0.00	177.00	1	44,992	0.00%
2021/12/06	5	179.40	1	179.50	178.50	4	45,320	0.01%
2021/12/03	16	190.06	20	188.80	190.00	-4	45,555	-0.01%
2021/12/02	4	185.63	1	186.50	184.50	3	45,714	0.01%
2021/12/01	2	184.00	1	188.50	187.00	1	45,984	0.00%
2021/11/30	10.5	186.64	17	185.44	186.00	-6.5	46,512	-0.01%
2021/11/29	1	175.50	8	182.00	183.00	-7	47,677	-0.01%
2021/11/26	18	178.89	2	180.25	182.00	16	48,042	0.03%
2021/11/25	5	179.40	4	180.38	176.50	1	47,917	0.00%
2021/11/24	1	178.50	0	0.00	179.00	1	47,883	0.00%
2021/11/23	11	184.36	10.1	184.02	184.50	0.9	48,613	0.00%
2021/11/22	2	189.50	6	189.42	190.00	-4	48,686	-0.01%
2021/11/19	16.1	195.45	13	196.62	190.50	3.1	48,565	0.01%
2021/11/18	3.2	197.20	0	0.00	196.00	3.2	48,409	0.01%
2021/11/17	1.2	203.27	2	204.50	206.00	-0.8	48,307	0.00%
2021/11/16	10	199.40	4	198.88	193.50	6	47,897	0.01%
2021/11/15	3	196.50	4	197.00	198.50	-1	47,378	0.00%
2021/11/12	16	195.44	14	196.75	189.00	2	47,110	0.00%
2021/11/11	9	190.72	7	193.07	191.00	2	46,520	0.00%
2021/11/10	19	185.08	22	188.32	194.00	-3	46,153	-0.01%
2021/11/09	5	184.50	6	186.08	181.00	-1	45,662	0.00%
2021/11/08	27	185.61	31	183.55	181.00	-4	45,141	-0.01%
2021/11/05	5	190.90	5	194.10	197.00	0	44,724	0.00%
2021/11/04	7.1	195.55	3	193.00	190.50	4.1	44,059	0.01%
2021/11/03	5	201.30	15.1	192.22	193.50	-10.1	43,471	-0.02%
2021/11/02	14	209.89	9	208.56	205.50	5	43,072	0.01%
2021/11/01	19	210.05	17	211.65	210.00	2	42,405	0.00%
2021/10/29	16	205.75	18	205.47	201.00	-2	41,622	0.00%
2021/10/28	13	189.73	19	189.18	196.50	-6	40,311	-0.01%
2021/10/27	6	170.08	24	176.33	179.00	-18	39,421	-0.05%
2021/10/26	52	176.01	46	169.83	163.00	6	38,611	0.02%
2021/10/25	28	171.48	24	171.27	176.00	4	37,727	0.01%
2021/10/22	16.1	158.95	25	161.14	166.50	-8.9	36,525	-0.02%
2021/10/21	24	154.58	13.1	154.03	151.50	10.9	35,522	0.03%
2021/10/20	38	151.75	38	150.66	153.50	0	34,614	0.00%
2021/10/19	12	147.71	34	152.72	147.50	-22	33,683	-0.07%
2021/10/18	29	141.72	24	141.77	141.00	5	32,110	0.02%
2021/10/15	19	134.24	24	134.38	143.00	-5	31,001	-0.02%
2021/10/14	25	133.74	23	132.20	130.00	2	29,551	0.01%
2021/10/13	75	135.99	72.5	135.92	131.50	2.5	28,779	0.01%
2021/10/12	45.5	129.43	33	128.55	133.00	12.5	27,418	0.05%
2021/10/08	11	124.14	8	127.44	130.00	3	25,623	0.01%
2021/10/07	4	114.00	9	116.00	118.50	-5	25,160	-0.02%
2021/10/06	2	110.00	0	0.00	108.00	2	25,003	0.01%
2021/10/05	5	108.70	6	108.58	112.00	-1	25,354	0.00%
2021/10/04	17	110.85	30	111.62	109.00	-13	25,273	-0.05%
2021/10/01	12	108.46	16	110.91	107.50	-4	25,585	-0.02%
2021/09/30	9	115.28	2.4	115.20	115.00	6.6	25,583	0.03%
2021/09/29	13.1	114.63	5	115.40	115.00	8.1	25,693	0.03%
2021/09/28	11	117.73	8	119.06	120.50	3	25,254	0.01%
2021/09/27	1	121.00	2	117.25	114.50	-1	24,602	0.00%
2021/09/24	66	119.23	67	118.48	118.00	-1	24,250	0.00%
2021/09/23	3	115.17	8	114.75	115.50	-5	23,388	-0.02%
2021/09/22	23	109.72	21	108.90	106.00	2	23,034	0.01%
2021/09/17	5	112.50	5	113.50	114.00	0	22,693	0.00%
2021/09/16	15	116.90	13.2	115.26	112.50	1.8	22,132	0.01%
2021/09/15	5	112.30	13.1	111.65	111.50	-8.1	21,085	-0.04%
2021/09/14	25	112.22	11	112.18	115.00	14	20,608	0.07%
2021/09/13	23	112.35	321	111.84	109.00	-298	19,661	-1.52%	大賣/鉅額交易
2021/09/10	15	105.47	15	104.40	110.50	0	18,802	0.00%
2021/09/09	2	99.40	3	100.66	100.50	-1	18,216	-0.01%
2021/09/08	7	97.51	8	97.03	93.40	-1	17,894	-0.01%
2021/09/07	13.2	100.95	25.5	99.48	98.30	-12.3	17,543	-0.07%
2021/09/06	10.4	111.00	10	112.70	109.00	0.4	17,535	0.00%
2021/09/03	65	110.16	66	110.72	110.00	-1	17,809	-0.01%
2021/09/02	294.4	111.07	280	111.74	109.00	14.4	17,265	0.08%	大買/大賣/
2021/09/01	63.2	103.43	17	106.91	109.00	46.2	15,914	0.29%
2021/08/31	112	99.24	1	99.10	99.20	111	15,298	0.73%	大買/鉅額交易
2021/08/30	1	102.50	2	104.00	103.00	-1	15,046	-0.01%
2021/08/27	199	104.47	47	107.70	103.50	152	15,000	1.01%	大買/鉅額交易
2021/08/26	3	98.27	3	102.13	104.00	0	14,197	0.00%
2021/08/25	1	95.30	1	94.90	94.80	0	14,015	0.00%
2021/08/24	7	96.94	6	98.18	94.30	1	14,283	0.01%
2021/08/23	7	94.56	6	95.82	94.40	1	14,264	0.01%
2021/08/19	0	0.00	1	86.20	86.20	-1	14,118	-0.01%
2021/08/18	0	0.00	1	87.30	89.80	-1	14,353	-0.01%
2021/08/17	1	88.20	0	0.00	86.70	1	14,560	0.01%
2021/08/13	4	93.53	5	92.34	92.10	-1	14,543	-0.01%
2021/08/12	5	96.36	3	96.33	95.40	2	14,571	0.01%
2021/08/11	1	97.40	4	96.05	97.10	-3	14,663	-0.02%
2021/08/10	7	99.51	7	98.33	97.30	0	14,664	0.00%
2021/08/09	5	99.12	9	98.77	98.80	-4	14,657	-0.03%
2021/08/06	3.1	97.93	16	100.88	99.30	-12.9	14,668	-0.09%
2021/08/05	1	105.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	1	110.00	0	0.00	108.50	1	14,651	0.01%
2021/08/03	1	113.50	2.1	111.48	114.50	-1.1	14,710	-0.01%
2021/08/02	8	109.50	0	0.00	112.00	8	14,752	0.05%
2021/07/30	12	114.21	4	113.75	112.50	8	14,891	0.05%
2021/07/29	2	108.25	25	105.52	108.00	-23	14,903	-0.15%
2021/07/28	4	105.00	3	106.83	105.00	1	15,093	0.01%
2021/07/27	2	120.25	3.4	117.29	116.50	-1.4	15,783	-0.01%
2021/07/26	1	119.50	2	117.00	121.50	-1	16,255	-0.01%
2021/07/23	1	115.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	12	116.21	118.50	-12	18,178	-0.07%
2021/07/21	15	108.37	10	107.00	110.00	5	18,336	0.03%
2021/07/20	15	111.73	5	110.00	111.50	10	18,661	0.05%
2021/07/19	11.5	113.03	8	117.00	118.00	3.5	18,678	0.02%
2021/07/16	0	0.00	3	108.33	109.00	-3	18,767	-0.02%
2021/07/15	4	106.25	2	106.25	109.00	2	18,898	0.01%
2021/07/13	33	113.12	1	115.00	111.00	32	18,915	0.17%
2021/07/12	7.5	111.47	13.7	111.03	110.50	-6.2	18,689	-0.03%
2021/07/09	18	102.46	10	104.89	106.50	8	18,206	0.04%
2021/07/08	23	96.98	28	93.26	97.10	-5	18,020	-0.03%
2021/07/07	22	90.51	29	91.34	91.80	-7	17,495	-0.04%
2021/07/06	11.2	83.67	7	85.16	83.50	4.2	17,327	0.02%
2021/07/05	0	0.00	18	84.44	85.40	-18	17,067	-0.11%
2021/07/01	0	0.00	3	76.10	74.00	-3	17,167	-0.02%
2021/06/30	15	76.30	0	0.00	76.10	15	17,153	0.09%
2021/06/29	14	77.79	15	78.63	75.50	-1	17,130	-0.01%
2021/06/23	0	0.00	3	78.20	76.70	-3	16,816	-0.02%
2021/06/22	0	75.60	0	0.00	74.80	0	16,677	0.00%
2021/06/21	2	76.25	24	75.43	75.20	-22	16,606	-0.13%
2021/06/18	2	76.80	2	76.30	76.30	0	16,489	0.00%
2021/06/17	1	75.61	1	77.30	77.60	0	16,286	0.00%
2021/06/16	3	76.27	1.1	75.17	75.10	1.9	16,105	0.01%
2021/06/15	48	77.73	26	79.22	78.10	22	15,932	0.14%
2021/06/11	8.1	77.44	6	77.27	78.10	2.1	15,368	0.01%
2021/06/10	3	71.73	4	71.55	71.00	-1	14,589	-0.01%
2021/06/09	1	70.80	3	71.33	69.80	-2	14,417	-0.01%
2021/06/08	0	0.00	1	71.40	71.40	-1	14,302	-0.01%
2021/06/07	3	70.13	3	70.83	71.10	0	14,221	0.00%
2021/06/04	1	69.50	0	0.00	69.10	1	14,091	0.01%
2021/06/03	1	70.80	2	71.15	70.80	-1	13,914	-0.01%
2021/06/02	2	69.65	1	69.00	69.00	1	13,719	0.01%
2021/06/01	53	71.24	55	69.63	69.40	-2	13,598	-0.01%
2021/05/31	0	0.00	1	67.10	68.40	-1	13,283	-0.01%
2021/05/28	3	67.67	4	67.55	67.50	-1	13,129	-0.01%
2021/05/27	16	66.44	15	67.07	65.60	1	13,009	0.01%
2021/05/26	3	67.70	4	67.28	66.30	-1	12,918	-0.01%
2021/05/25	2	66.30	36	64.72	67.50	-34	12,631	-0.27%
2021/05/21	22	60.59	0	0.00	59.80	22	12,295	0.18%
2021/05/20	1	58.60	2	60.40	58.80	-1	12,298	-0.01%
2021/05/19	0	0.00	19	59.31	58.20	-19	12,244	-0.16%
2021/05/18	31	57.54	12	57.69	58.50	19	12,109	0.16%
2021/05/17	1	56.70	2	56.05	53.20	-1	12,039	-0.01%
2021/05/14	11	61.08	10	58.60	57.60	1	11,963	0.01%
2021/05/13	6	59.78	6	61.08	59.50	0	11,838	0.00%
2021/05/12	4	62.33	7	60.97	59.40	-3	11,728	-0.03%
2021/05/11	3	63.80	21	64.01	63.30	-18	11,444	-0.16%
2021/05/10	1	65.30	3	67.43	66.90	-2	11,262	-0.02%
2021/05/07	28	69.35	16	69.28	68.00	12	11,214	0.11%
2021/05/06	0	0.00	3	67.50	67.00	-3	11,047	-0.03%
2021/05/05	5	70.08	39	66.79	66.50	-34	10,896	-0.31%
2021/05/04	17	70.38	4	67.50	73.80	13	10,606	0.12%
2021/05/03	10	71.94	10	71.76	69.80	0	10,416	0.00%
2021/04/29	37	73.01	23	73.04	74.50	14	10,415	0.13%
2021/04/28	2	64.35	11	65.77	67.80	-9	9,319	-0.10%
2021/04/27	2	61.10	0	0.00	61.70	2	8,510	0.02%
2021/04/26	5	61.06	1	62.10	62.60	4	8,303	0.05%
2021/04/23	1	57.90	1	58.80	58.80	0	7,967	0.00%
2021/04/20	0	0.00	2	60.70	61.00	-2	7,961	-0.03%
2021/04/19	0	0.00	7	60.64	59.00	-7	7,977	-0.09%
2021/04/16	7	59.04	6	58.83	59.50	1	7,882	0.01%
2021/04/15	0	0.00	6	58.67	59.30	-6	7,719	-0.08%
2021/04/14	22	55.85	1	54.80	56.40	21	7,561	0.28%
2021/04/13	11	59.10	0	0.00	57.90	11	7,244	0.15%
2021/04/12	1	57.50	0	0.00	56.90	1	6,962	0.01%
2021/04/09	2	58.85	3	58.30	57.50	-1	6,837	-0.01%
2021/04/08	1	56.10	0	0.00	57.20	1	6,536	0.02%
2021/04/07	0	0.00	2	55.50	57.40	-2	6,373	-0.03%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/25	0	0.00	2	50.80	50.40	-2	6,379	-0.03%
2021/03/24	0	51.50	0	0.00	50.70	0	6,395	0.00%
2021/03/22	2	51.65	1	51.90	51.40	1	6,455	0.02%
2021/03/19	1	50.80	0	0.00	51.00	1	6,639	0.02%
2021/03/17	0	52.30	0	0.00	51.90	0	6,711	0.00%
2021/03/09	1	49.10	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/03	4	51.90	0	0.00	51.90	4	8,098	0.05%
2021/03/02	1	52.60	0	0.00	52.10	1	8,061	0.01%
2021/02/26	2	53.55	1	53.90	53.00	1	8,057	0.01%
2021/02/25	2	53.45	0	0.00	53.40	2	8,060	0.02%
2021/02/24	0	0.00	1	55.20	53.90	-1	8,146	-0.01%
2021/02/23	4	55.33	1	56.20	55.40	3	8,135	0.04%
2021/02/22	2	55.40	2	56.30	57.30	0	8,151	0.00%
2021/02/19	0	0.00	1	55.40	55.90	-1	8,006	-0.01%
2021/02/18	0	0.00	2	53.50	54.00	-2	7,934	-0.03%
2021/02/17	3	52.77	2	53.80	53.20	1	7,932	0.01%
2021/02/05	5	52.68	4	52.08	51.80	1	7,883	0.01%
2021/02/04	3	53.60	5	52.20	52.20	-2	7,859	-0.03%
2021/02/03	9	53.44	10	53.69	53.30	-1	7,823	-0.01%
2021/02/02	5	52.28	4	52.90	52.90	1	7,771	0.01%
2021/01/29	1	53.10	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	2	53.50	53.40	-2	7,537	-0.03%
2021/01/27	2	51.95	3	52.47	52.50	-1	7,391	-0.01%
2021/01/26	5	52.78	12	52.10	51.10	-7	7,215	-0.10%
2021/01/25	0	0.00	2	58.50	54.10	-2	7,011	-0.03%
2021/01/22	11	57.56	8	56.65	57.90	3	6,417	0.05%
2021/01/21	0	0.00	1	52.20	52.70	-1	5,889	-0.02%
2021/01/19	1	53.40	5	52.40	53.00	-4	5,727	-0.07%
2021/01/18	6	52.18	1	52.40	52.40	5	5,755	0.09%
2021/01/15	8	54.24	15	54.32	53.40	-7	5,758	-0.12%
2021/01/14	11	54.00	10	52.90	54.00	1	5,626	0.02%
2021/01/13	12	53.72	2	53.00	54.00	10	5,539	0.18%
2021/01/12	1	51.60	6	52.57	52.00	-5	5,405	-0.09%
2021/01/11	0	0.00	1	51.20	51.60	-1	5,245	-0.02%
2021/01/06	1	51.10	2	50.85	49.30	-1	5,073	-0.02%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	2	51.75	1	52.80	51.90	1	4,740	0.02%
2020/12/28	2	50.75	3	50.60	51.80	-1	4,581	-0.02%
2020/12/24	16	51.51	1	51.70	51.00	15	4,432	0.34%
2020/12/23	1	50.80	2	51.30	51.20	-1	4,403	-0.02%
2020/12/22	2	50.85	5	51.08	49.65	-3	4,331	-0.07%
2020/12/18	2	49.90	0	0.00	49.95	2	4,176	0.05%
2020/12/17	0	0.00	0	50.10	49.80	0	4,147	0.00%
2020/12/16	1	50.40	0	0.00	50.50	1	4,107	0.02%
2020/12/11	5	50.40	0	0.00	49.50	5	3,852	0.13%
2020/12/10	21	52.16	20	50.88	50.70	1	3,835	0.03%
2020/12/08	2	53.20	0	0.00	52.70	2	3,599	0.06%
2020/12/07	0	0.00	10	54.80	55.40	-10	3,438	-0.29%
2020/12/04	11	50.07	10	51.41	53.40	1	2,870	0.03%
2020/12/03	1	48.55	2	49.20	48.55	-1	2,374	-0.04%
2020/12/02	1	48.50	2	48.80	48.50	-1	2,332	-0.04%
2020/12/01	2	47.60	1	48.60	48.00	1	2,300	0.04%
2020/11/30	0	0.00	21	48.12	47.95	-21	2,292	-0.92%
2020/11/27	2	47.30	1	47.15	47.05	1	2,241	0.04%
2020/11/26	0	0.00	1	46.80	46.60	-1	2,249	-0.04%
2020/11/25	4	46.04	1	46.10	46.05	3	2,250	0.13%
2020/11/24	2	47.00	0	0.00	47.00	2	2,210	0.09%
2020/11/23	1	46.75	4	47.26	47.65	-3	2,171	-0.14%
2020/11/20	1	44.80	3	45.73	46.05	-2	2,028	-0.10%
2020/11/19	17	46.19	3	46.55	45.35	14	1,985	0.71%
2020/11/18	1	45.40	1	45.50	45.50	0	1,872	0.00%
2020/11/17	1	45.65	0	0.00	45.35	1	1,872	0.05%
2020/11/16	1	44.95	1	45.45	45.15	0	1,890	0.00%
2020/11/13	1	43.90	0	0.00	44.35	1	1,879	0.05%
2020/11/11	1	43.70	0	0.00	43.70	1	1,877	0.05%
2020/11/09	0	0.00	1	43.20	43.60	-1	1,877	-0.05%
2020/11/06	1	42.75	0	0.00	42.50	1	1,872	0.05%
2020/11/05	0	0.00	1	42.00	42.30	-1	1,880	-0.05%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/28	2	42.75	0	0.00	42.80	2	2,080	0.10%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/20	4	43.68	0	0.00	43.05	4	2,688	0.15%
2020/10/19	0	0.00	2	43.55	44.15	-2	2,701	-0.07%
2020/10/16	1	42.85	0	0.00	42.25	1	2,745	0.04%
2020/10/07	0	0.00	0.2	44.90	44.95	-0.2	3,109	-0.01%
2020/09/15	1	45.70	1	45.90	45.40	0	6,368	0.00%
2020/09/10	2	43.70	2	43.35	43.35	0	6,535	0.00%
2020/08/20	1	42.00	1	44.50	42.40	0	6,915	0.00%
2020/08/18	1	46.20	0	0.00	46.30	1	6,847	0.01%
2020/08/14	1	46.90	2	46.95	47.00	-1	6,979	-0.01%
2020/08/13	1	46.60	1	47.20	46.25	0	6,979	0.00%
2020/08/12	1	46.50	1	46.80	46.60	0	6,993	0.00%
2020/08/11	1	47.50	1	48.00	47.30	0	6,969	0.00%
2020/08/10	1	47.25	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.45	48.45	-1	6,937	-0.01%
2020/08/06	2	48.18	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.55	3	48.60	48.60	-2	6,887	-0.03%
2020/08/04	0	0.00	1	47.50	47.80	-1	6,835	-0.01%
2020/07/31	1	46.40	0	0.00	47.05	1	6,820	0.01%
2020/07/29	6	46.65	3	46.82	46.95	3	6,725	0.04%
2020/07/28	44	47.96	40	48.24	46.20	4	6,658	0.06%
2020/07/27	4	50.48	1	49.15	49.15	3	6,524	0.05%
2020/07/24	1	53.70	1	54.90	52.10	0	6,354	0.00%
2020/07/23	1	51.70	2	52.95	52.90	-1	6,085	-0.02%
2020/07/22	1	52.10	0	0.00	52.50	1	6,034	0.02%
2020/07/21	1	52.00	0	0.00	53.00	1	6,100	0.02%
2020/07/20	0	0.00	1	50.80	50.80	-1	6,105	-0.02%
2020/07/17	0	0.00	1	48.90	48.95	-1	6,066	-0.02%
2020/07/15	1	50.60	0	0.00	50.10	1	6,025	0.02%
2020/07/09	1	53.10	2	53.00	52.60	-1	5,837	-0.02%
2020/07/08	2	53.60	2	53.65	54.00	0	5,663	0.00%
2020/07/07	2	51.80	0	0.00	51.50	2	5,429	0.04%
2020/07/06	1	54.00	4	54.58	54.00	-3	5,261	-0.06%
2020/07/03	15	53.43	7	54.51	52.80	8	5,033	0.16%
2020/07/02	5	50.88	17	49.77	51.30	-12	4,544	-0.26%
2020/07/01	1	46.65	8	47.49	47.75	-7	4,233	-0.17%
2020/06/30	9	47.89	13	47.11	46.40	-4	4,065	-0.10%
2020/06/29	10	46.75	15	46.91	46.50	-5	3,795	-0.13%
2020/06/24	4	44.79	6	45.15	44.80	-2	3,484	-0.06%
2020/06/23	1	43.20	1	43.70	43.35	0	3,083	0.00%
2020/06/22	0	0.00	1	41.40	42.70	-1	2,987	-0.03%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/06/12	10	41.15	0	0.00	41.65	10	2,889	0.35%
2020/06/09	1	44.45	0	0.00	44.35	1	2,993	0.03%
2020/06/08	10	45.05	0	0.00	44.90	10	3,017	0.33%
2020/06/03	1	45.05	2	45.15	45.05	-1	3,010	-0.03%
2020/06/02	3	44.90	0	0.00	44.40	3	2,974	0.10%
2020/06/01	0	0.00	2	44.65	45.10	-2	2,948	-0.07%
2020/05/29	2	43.60	1	44.45	43.60	1	2,905	0.03%
2020/05/28	1	43.55	0	0.00	43.35	1	2,887	0.03%
2020/05/27	0	0.00	2	44.13	43.85	-2	2,902	-0.07%
2020/05/26	1	43.75	0	0.00	43.20	1	2,910	0.03%
2020/05/22	2	44.13	2	45.25	43.60	0	2,934	0.00%
2020/05/21	0	0.00	1	43.30	43.95	-1	2,875	-0.03%
2020/05/14	1	42.70	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	1	43.20	43.70	-1	2,869	-0.03%
2020/05/12	2	42.40	0	0.00	42.40	2	2,915	0.07%
2020/05/08	1	43.15	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.45	2	43.60	43.55	-1	2,940	-0.03%
2020/05/06	1	43.00	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	12	43.00	42.80	-12	2,964	-0.40%
2020/04/30	2	43.33	0	0.00	43.35	2	3,014	0.07%
2020/04/29	1	43.00	0	0.00	43.20	1	3,039	0.03%
2020/04/28	1	42.40	0	0.00	42.95	1	3,127	0.03%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/23	0	0.00	6	44.13	45.30	-6	3,036	-0.20%
2020/04/22	12	42.63	0	0.00	42.65	12	2,927	0.41%
2020/04/21	1	42.35	0	0.00	41.80	1	2,950	0.03%
2020/04/17	1	42.05	2	42.20	42.05	-1	3,103	-0.03%
2020/04/16	1	41.60	0	0.00	41.60	1	3,147	0.03%
2020/04/14	1	41.00	0	0.00	41.00	1	3,368	0.03%
2020/04/09	1	40.25	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	2	39.90	41.20	-2	3,905	-0.05%
2020/03/27	1	36.20	1	36.50	36.20	0	3,858	0.00%
2020/03/24	0	0.00	0.1	34.50	34.10	-0.1	3,804	0.00%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	0	0.00	1	29.20	29.15	-1	3,801	-0.03%
2020/03/18	3	33.00	0	0.00	32.35	3	3,768	0.08%
2020/03/16	0	0.00	4	32.90	32.70	-4	3,763	-0.11%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	1	38.15	0	0.00	38.35	1	3,623	0.03%
2020/03/02	2	44.78	0	0.00	45.00	2	3,613	0.06%
2020/02/26	2	45.65	0	0.00	45.60	2	3,576	0.06%
2020/02/21	1	47.60	0	0.00	47.65	1	3,525	0.03%
2020/02/19	0.1	48.60	0	0.00	48.60	0.1	3,494	0.00%
2020/02/18	1	48.55	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/11	0	0.00	1	48.00	48.05	-1	3,445	-0.03%
2020/02/07	1	47.00	0	0.00	47.15	1	3,447	0.03%
2020/02/06	2	48.03	0	0.00	48.30	2	3,450	0.06%
2020/02/04	2	47.73	1	48.00	48.00	1	3,428	0.03%
2020/01/31	2	50.88	0	0.00	49.45	2	3,488	0.06%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/15	0	0.00	1	59.60	58.90	-1	3,685	-0.03%
2020/01/14	3	59.47	0	0.00	59.40	3	3,670	0.08%
2020/01/13	0	0.00	1	59.50	59.50	-1	3,550	-0.03%
2020/01/09	1	57.20	3	57.87	58.30	-2	3,463	-0.06%
2020/01/08	1	55.70	2	56.45	55.70	-1	3,326	-0.03%
2020/01/07	1	56.60	2	56.90	56.10	-1	3,239	-0.03%
2020/01/06	3	57.53	0	0.00	56.60	3	3,189	0.09%
2020/01/03	2	60.50	1	59.80	59.00	1	3,236	0.03%
2020/01/02	0	0.00	4	58.83	59.20	-4	3,036	-0.13%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	0	0.00	2	57.20	56.70	-2	3,070	-0.07%
2019/12/23	0	0.00	1	55.80	55.40	-1	3,116	-0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/16	0	0.00	2	56.25	56.20	-2	4,080	-0.05%
2019/12/12	2	56.20	1	56.70	55.80	1	4,110	0.02%
2019/12/11	1	54.70	0	0.00	55.00	1	4,047	0.02%
2019/12/05	0	0.00	1	53.90	54.20	-1	4,223	-0.02%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/02	1	54.30	0	0.00	53.60	1	4,322	0.02%
2019/11/29	0	0.00	1	56.40	55.50	-1	4,310	-0.02%
2019/11/25	0	0.00	1	56.20	55.70	-1	4,482	-0.02%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/15	2	55.30	0	0.00	55.10	2	4,998	0.04%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/06	1	58.20	1	59.10	58.20	0	5,429	0.00%
2019/10/31	3	58.37	0	0.00	58.00	3	5,631	0.05%
2019/10/30	1	59.50	1	60.80	59.50	0	5,631	0.00%
2019/10/29	2	58.75	1	59.90	60.00	1	5,586	0.02%
2019/10/28	1	60.70	3	60.17	60.60	-2	5,596	-0.04%
2019/10/24	1	58.40	2	58.70	59.00	-1	5,619	-0.02%
2019/10/17	0	0.00	1	56.20	56.20	-1	6,114	-0.02%
2019/10/09	3	54.63	2	55.10	55.20	1	6,182	0.02%
2019/10/08	1	58.20	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	1	59.20	58.70	-1	6,174	-0.02%
2019/10/04	2	58.45	1	58.30	58.20	1	6,210	0.02%
2019/10/03	2	57.20	1	58.30	57.50	1	6,118	0.02%
2019/10/01	1	58.10	0	0.00	58.30	1	6,158	0.02%
2019/09/27	1	58.00	0	0.00	57.80	1	6,240	0.02%
2019/09/25	0	0.00	10	59.83	59.60	-10	6,379	-0.16%
2019/09/24	11	59.45	1	59.20	59.20	10	6,395	0.16%
2019/09/23	0	0.00	1	61.30	61.30	-1	6,301	-0.02%
2019/09/20	13	62.18	13	61.95	60.80	0	6,224	0.00%
2019/09/19	1	61.80	3	60.63	61.60	-2	5,795	-0.03%
2019/09/12	1	58.20	1	58.20	58.20	0	5,644	0.00%
2019/09/11	0	0.00	1	59.20	58.70	-1	5,630	-0.02%
2019/09/10	0	0.00	1	58.00	58.00	-1	5,584	-0.02%
2019/09/09	3	58.83	1	58.00	58.00	2	5,544	0.04%
2019/09/06	3	58.40	3	58.73	59.00	0	5,454	0.00%
2019/09/05	0	0.00	2	57.80	58.00	-2	5,382	-0.04%
2019/09/03	2	56.75	1	58.00	56.50	1	5,439	0.02%
2019/09/02	1	57.20	0	0.00	57.40	1	5,441	0.02%
2019/08/30	2	57.15	2	57.85	56.80	0	5,419	0.00%
2019/08/28	0	0.00	1	55.20	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	1	54.20	0	0.00	53.90	1	5,174	0.02%
2019/08/21	3	56.70	0	0.00	57.20	3	5,041	0.06%
2019/08/20	32	58.84	26	58.19	58.10	6	4,947	0.12%
2019/08/19	0	0.00	1	56.00	56.10	-1	4,697	-0.02%
2019/08/16	1	54.10	1	55.00	54.10	0	4,616	0.00%
2019/08/15	3	51.67	0.1	53.40	52.80	2.9	4,413	0.07%
2019/08/14	0	0.00	9	52.47	52.40	-9	4,405	-0.20%
2019/08/13	1	53.90	0	0.00	53.50	1	4,355	0.02%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	1	56.20	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	54.65	0	0.00	55.00	2	4,193	0.05%
2019/08/05	0	0.00	1	57.50	56.60	-1	4,101	-0.02%
2019/07/29	1	63.10	0	0.00	63.40	1	3,861	0.03%
2019/07/26	1	62.80	1	63.10	63.50	0	3,813	0.00%
2019/07/25	1	62.00	1	62.20	61.50	0	3,734	0.00%
2019/07/24	2	57.95	2	58.60	60.70	0	3,387	0.00%
2019/07/18	0	0.00	2	54.55	53.20	-2	3,432	-0.06%
2019/07/16	1	55.50	0	0.00	55.40	1	3,466	0.03%
2019/07/12	1	56.20	1	56.40	56.40	0	3,660	0.00%
2019/07/11	1	56.00	2	57.10	56.80	-1	3,642	-0.03%
2019/07/09	1	53.70	0	0.00	54.00	1	3,451	0.03%
2019/07/08	0.1	52.20	0	0.00	52.20	0.1	3,411	0.00%
2019/07/05	1	53.30	1	53.50	54.50	0	3,418	0.00%
2019/07/04	0	0.00	2.1	53.17	53.70	-2.1	3,400	-0.06%
2019/07/03	5	52.32	6	52.68	51.10	-1	3,368	-0.03%
2019/07/02	3	52.00	13	50.62	52.00	-10	3,268	-0.31%
2019/07/01	1	50.50	2	49.85	50.70	-1	3,203	-0.03%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/25	4	49.95	6	50.68	48.35	-2	3,182	-0.06%
2019/06/24	0	0.00	4	49.10	49.75	-4	3,017	-0.13%
2019/06/21	12	48.96	1	49.40	47.35	11	2,962	0.37%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/14	1	47.00	0	0.00	46.85	1	3,038	0.03%
2019/06/11	0	0.00	4	47.93	48.55	-4	3,006	-0.13%
2019/06/10	0	0.00	4	44.84	44.70	-4	2,927	-0.14%
2019/05/31	1	44.25	0	0.00	43.90	1	2,969	0.03%
2019/05/30	2	43.90	2	44.20	44.20	0	2,979	0.00%
2019/05/28	0	0.00	1	42.60	42.80	-1	3,041	-0.03%
2019/05/24	1	41.80	0	0.00	41.75	1	3,106	0.03%
2019/05/17	1	44.80	0	0.00	44.35	1	3,633	0.03%
2019/05/15	1	46.40	2	46.83	46.65	-1	3,650	-0.03%
2019/05/14	1	45.00	0	0.00	45.50	1	3,673	0.03%
2019/05/13	2	47.00	1	45.65	45.85	1	3,687	0.03%
2019/05/10	1	46.65	0	0.00	46.90	1	3,692	0.03%
2019/05/08	2	48.88	1	48.65	48.60	1	3,657	0.03%
2019/05/07	2	49.90	1	49.85	49.60	1	3,653	0.03%
2019/05/06	2	49.90	1	49.95	49.95	1	3,669	0.03%
2019/05/02	4	51.28	4	51.33	50.70	0	3,654	0.00%
2019/04/29	3	50.52	3	49.83	49.55	0	3,696	0.00%
2019/04/26	4	49.95	4	50.38	50.50	0	3,621	0.00%
2019/04/25	2	49.90	4	50.53	50.60	-2	3,583	-0.06%
2019/04/24	1	49.00	2	48.73	48.60	-1	3,463	-0.03%
2019/04/23	1	48.00	0	0.00	47.85	1	3,476	0.03%
2019/04/22	2	50.50	2	49.05	49.05	0	3,485	0.00%
2019/04/19	0	0.00	4	49.40	49.80	-4	3,458	-0.12%
2019/04/18	4	47.73	2	48.15	47.75	2	3,312	0.06%
2019/04/17	0	0.00	1	47.10	47.15	-1	3,229	-0.03%
2019/04/16	3	47.12	2	47.05	47.05	1	3,235	0.03%
2019/04/12	0	0.00	1	45.95	45.80	-1	3,260	-0.03%
2019/04/11	2	46.85	81	47.81	46.65	-79	3,285	-2.40%
2019/04/10	84	47.02	5	47.44	47.40	79	3,284	2.41%
2019/04/09	7	46.79	6	47.20	46.70	1	3,271	0.03%
2019/04/08	0	45.75	0	0.00	45.85	0	3,231	0.00%
2019/04/02	1	45.65	1	45.50	45.80	0	3,448	0.00%
2019/04/01	1	45.45	1	44.45	44.45	0	3,397	0.00%
2019/03/26	1	44.35	0	0.00	44.10	1	3,439	0.03%
2019/03/21	2	45.98	1	45.80	45.80	1	3,419	0.03%
2019/03/20	7	46.76	6	46.74	46.25	1	3,405	0.03%
2019/03/19	1	45.50	3	45.95	46.40	-2	3,401	-0.06%
2019/03/18	1	44.90	1	45.00	44.85	0	3,357	0.00%
2019/03/13	1	44.50	1	44.75	44.65	0	3,399	0.00%
2019/03/12	1	43.80	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	44.65	0	0.00	43.75	1	3,458	0.03%
2019/03/06	1	44.65	0	0.00	44.20	1	3,639	0.03%
2019/02/27	4	47.24	4	45.95	45.95	0	3,874	0.00%
2019/02/26	1	48.10	2	49.30	48.00	-1	3,834	-0.03%
2019/02/25	1	47.50	0	0.00	47.85	1	3,907	0.03%
2019/02/20	23	50.99	23	49.01	48.30	0	4,041	0.00%
2019/02/19	4	46.79	7	47.38	48.85	-3	3,713	-0.08%
2019/02/15	2	44.20	2	43.20	43.30	0	3,522	0.00%
2019/01/29	1	43.30	0	0.00	43.35	1	3,481	0.03%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	5	44.20	44.10	-5	3,574	-0.14%
2019/01/23	3	43.87	3	43.40	43.15	0	3,634	0.00%
2019/01/22	2	43.55	0	0.00	43.35	2	3,669	0.05%
2019/01/21	1	43.80	4	43.83	44.50	-3	3,757	-0.08%
2019/01/17	2	42.98	0	0.00	42.25	2	3,816	0.05%
2019/01/16	3	43.50	3	43.15	43.00	0	3,925	0.00%
2019/01/15	4	43.38	94	43.54	43.20	-90	3,927	-2.29%
2019/01/14	92	42.51	2	43.08	43.30	90	3,847	2.34%
2019/01/11	1	41.75	1	43.05	41.75	0	3,839	0.00%
2019/01/09	0	0.00	2	41.95	42.00	-2	3,830	-0.05%
2019/01/03	2	40.70	0	0.00	40.65	2	3,914	0.05%
2019/01/02	4	42.85	6	43.34	42.60	-2	3,940	-0.05%
2018/12/28	2	42.00	0	0.00	42.30	2	3,955	0.05%
2018/12/27	0	0.00	1	42.00	41.40	-1	4,015	-0.02%
2018/12/26	3	42.08	4	44.63	41.00	-1	4,045	-0.02%
2018/12/25	2	41.80	5	42.08	42.25	-3	3,913	-0.08%
2018/12/24	1	39.70	1	40.60	41.20	0	3,875	0.00%
2018/12/21	3	39.97	97	40.30	39.10	-94	3,897	-2.41%
2018/12/20	97	39.60	0	0.00	40.30	97	3,893	2.49%
2018/12/19	2	40.70	2	40.35	40.15	0	3,897	0.00%
2018/12/18	2	41.00	2	40.80	40.30	0	3,914	0.00%
2018/12/17	1	41.70	0	0.00	41.45	1	4,058	0.02%
2018/12/13	0	0.00	1	41.90	40.60	-1	4,160	-0.02%
2018/12/12	1	41.10	0	0.00	41.50	1	4,166	0.02%
2018/12/07	0	0.00	1	40.10	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	1	39.00	39.50	-1	4,326	-0.02%
2018/12/05	1	40.45	0	0.00	40.85	1	4,361	0.02%
2018/12/04	1	42.00	3	42.37	41.80	-2	4,542	-0.04%
2018/12/03	6	42.37	0	0.00	42.00	6	4,711	0.13%
2018/11/30	3	41.55	0	0.00	40.90	3	4,696	0.06%
2018/11/29	1	41.50	1	42.35	41.00	0	4,804	0.00%
2018/11/28	5	39.95	6	39.58	40.15	-1	5,009	-0.02%
2018/11/27	11	38.16	12	39.01	39.10	-1	5,358	-0.02%
2018/11/26	1	36.95	1	37.60	37.00	0	5,392	0.00%
2018/11/22	3	36.72	0	0.00	36.10	3	5,414	0.06%
2018/11/21	0	0.00	1	36.90	36.95	-1	5,308	-0.02%
2018/11/20	2	36.35	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	1	36.80	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	1	34.35	33.90	-1	5,164	-0.02%
2018/11/14	0.1	32.70	0	0.00	32.35	0.1	5,172	0.00%
2018/11/12	1	32.70	0	0.00	32.60	1	5,232	0.02%
2018/11/08	3	34.15	4	33.43	33.20	-1	5,324	-0.02%
2018/11/02	1	33.50	0	0.00	33.75	1	5,406	0.02%
2018/10/24	4	36.88	2	36.65	36.00	2	5,014	0.04%
2018/10/23	2	39.73	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.20	41.10	-1	4,950	-0.02%
2018/10/19	3	40.30	2	40.80	40.80	1	4,962	0.02%
2018/10/11	1	38.70	2	39.00	38.70	-1	4,972	-0.02%
2018/10/09	3	44.97	2	43.00	43.00	1	4,970	0.02%
2018/10/08	1	46.30	0	0.00	45.70	1	4,961	0.02%
2018/10/05	0	0.00	1	45.10	45.00	-1	5,005	-0.02%
2018/10/03	1	53.00	0	0.00	50.50	1	4,879	0.02%
2018/09/27	1	55.30	1	56.30	55.20	0	4,844	0.00%
2018/09/26	1	57.10	0	0.00	56.90	1	4,878	0.02%
2018/09/20	0	0.00	5	61.20	60.20	-5	4,731	-0.11%
2018/09/18	0	0.00	2	67.25	67.50	-2	4,608	-0.04%
2018/09/17	1	66.20	0	0.00	67.90	1	4,587	0.02%
2018/09/13	1	66.00	1	64.90	64.30	0	4,525	0.00%
2018/09/12	2	67.00	3	64.87	64.70	-1	4,494	-0.02%
2018/09/11	7	67.97	4	68.60	68.40	3	4,384	0.07%
2018/09/10	22	68.73	14	69.58	70.50	8	4,312	0.19%
2018/09/07	9	68.61	23	69.23	69.90	-14	4,199	-0.33%
2018/09/06	4	67.75	2	67.80	67.80	2	3,989	0.05%
2018/09/05	2	69.15	38	69.44	68.50	-36	3,943	-0.91%
2018/09/04	39	68.92	1	67.50	67.50	38	3,797	1.00%
2018/09/03	7	73.71	3	70.93	69.50	4	3,528	0.11%
2018/08/31	0	0.00	2	69.70	71.60	-2	3,104	-0.06%
2018/08/30	0	0.00	1	65.50	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	2	64.00	64.40	-2	2,955	-0.07%
2018/08/14	0	0.00	2	58.50	61.00	-2	2,934	-0.07%
2018/08/08	1	60.50	1	61.40	61.50	0	2,780	0.00%
2018/08/03	0	0.00	5	59.10	58.90	-5	2,777	-0.18%
2018/07/31	1	59.80	0	0.00	60.00	1	2,849	0.04%
2018/07/30	5	63.70	0	0.00	61.80	5	2,872	0.17%
2018/07/26	0	0.00	5	65.00	64.20	-5	2,901	-0.17%
2018/07/24	1	66.60	0	0.00	66.10	1	3,197	0.03%
2018/07/23	2	66.70	2	66.60	66.70	0	3,327	0.00%
2018/07/20	8	66.75	2	67.25	67.30	6	3,361	0.18%
2018/07/17	1	67.20	3	67.57	66.50	-2	3,454	-0.06%
2018/07/13	0	0.00	7	65.83	67.10	-7	3,460	-0.20%
2018/07/11	3	62.63	0	0.00	63.40	3	3,414	0.09%
2018/07/04	1	62.30	1	63.90	62.90	0	3,656	0.00%
2018/06/19	1	61.20	0	0.00	61.10	1	3,938	0.03%
2018/06/14	5	61.70	0	0.00	61.80	5	4,076	0.12%
2018/06/01	2	65.50	0	0.00	64.30	2	5,148	0.04%
2018/05/30	0	0.00	35	62.34	62.30	-35	6,196	-0.56%
2018/05/25	1	66.30	2	66.95	66.10	-1	6,506	-0.02%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/18	0	0.00	15	62.60	62.50	-15	7,111	-0.21%
2018/05/17	10	65.20	0	0.00	64.50	10	7,297	0.14%
2018/05/11	0	0.00	3	67.10	65.50	-3	8,085	-0.04%
2018/05/10	25	66.94	0	0.00	67.50	25	8,198	0.30%
2018/05/09	3	65.80	0	0.00	66.30	3	8,402	0.04%
2018/05/08	40	66.45	0	0.00	67.40	40	8,699	0.46%
2018/05/07	0	0.00	1	68.70	68.10	-1	8,877	-0.01%
2018/05/04	4	66.50	2	67.80	66.50	2	9,589	0.02%
2018/05/03	2	68.40	0	0.00	68.40	2	10,151	0.02%
2018/05/02	1	68.80	0	0.00	66.60	1	10,875	0.01%
2018/04/30	17	66.93	47	66.93	67.00	-30	11,082	-0.27%
2018/04/27	0	0.00	3	60.10	62.00	-3	10,952	-0.03%
2018/04/25	3	60.33	3	63.10	60.00	0	10,922	0.00%
2018/04/24	5	65.52	6	64.92	65.10	-1	10,906	-0.01%
2018/04/20	3	67.20	3	67.20	67.10	0	11,109	0.00%
2018/04/19	3	68.50	2	67.90	68.80	1	11,216	0.01%
2018/04/16	2	67.30	0	0.00	66.80	2	11,251	0.02%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/11	2.2	65.34	9	65.50	65.70	-6.8	11,398	-0.06%
2018/04/10	1	71.30	0	0.00	70.00	1	11,276	0.01%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/28	0	0.00	5	69.20	69.30	-5	11,411	-0.04%
2018/03/23	0	0.00	2	69.90	71.00	-2	11,432	-0.02%
2018/03/22	2	74.05	0	0.00	72.00	2	11,569	0.02%
2018/03/21	11	73.71	10	75.40	73.50	1	11,517	0.01%
2018/03/20	3	74.00	5	74.00	74.00	-2	11,444	-0.02%
2018/03/19	3	73.83	2	74.20	73.80	1	11,444	0.01%
2018/03/15	5	72.60	0	0.00	73.00	5	11,464	0.04%
2018/03/14	0	0.00	5	72.10	72.60	-5	11,486	-0.04%
2018/03/13	6	71.75	5	72.76	73.20	1	11,526	0.01%
2018/03/12	11	70.50	7	69.69	69.10	4	11,502	0.03%
2018/03/09	24	71.80	5	72.00	71.00	19	11,640	0.16%
2018/03/08	7	76.04	6	76.97	74.60	1	11,780	0.01%
2018/03/07	3	77.17	6	76.10	73.80	-3	11,676	-0.03%
2018/03/06	43	78.36	45	78.90	77.50	-2	11,716	-0.02%
2018/03/05	37	73.80	35	73.89	75.40	2	11,460	0.02%
2018/03/02	0	0.00	5	68.10	68.60	-5	11,349	-0.04%
2018/02/27	38	67.38	37	67.74	67.90	1	11,572	0.01%
2018/02/26	1	69.00	11	67.60	66.20	-10	11,445	-0.09%
2018/02/23	1	70.00	0	0.00	68.60	1	11,346	0.01%
2018/02/21	1	70.50	0	0.00	71.10	1	11,333	0.01%
2018/02/12	11	66.43	13	69.57	66.20	-2	11,211	-0.02%
2018/02/09	2	67.35	6	68.02	68.20	-4	11,239	-0.04%
2018/02/08	2	72.25	0	0.00	69.10	2	11,150	0.02%
2018/02/07	4	72.00	0	0.00	74.90	4	10,986	0.04%
2018/02/06	4	67.70	2	67.80	68.10	2	10,953	0.02%
2018/02/05	5	73.94	8	74.74	74.00	-3	10,852	-0.03%
2018/02/02	13	78.28	18	78.79	78.10	-5	10,763	-0.05%
2018/02/01	5	81.76	11	79.94	77.90	-6	10,709	-0.06%
2018/01/31	42	78.54	15	79.87	81.80	27	10,660	0.25%
2018/01/30	5	80.10	4	80.50	79.80	1	10,623	0.01%
2018/01/29	66	80.32	43.2	80.16	82.80	22.8	10,536	0.22%
2018/01/26	3	72.60	18.8	73.39	75.90	-15.8	9,824	-0.16%
2018/01/25	16	71.09	16.2	71.82	69.00	-0.2	9,269	0.00%
2018/01/24	3	65.20	13	66.63	68.30	-10	8,504	-0.12%
2018/01/19	10	62.10	0	0.00	61.70	10	8,102	0.12%
2018/01/18	0	0.00	3	64.03	63.50	-3	8,028	-0.04%
2018/01/16	3	63.27	12	63.09	63.50	-9	7,915	-0.11%
2018/01/11	2	54.80	0	0.00	54.70	2	7,853	0.03%
2018/01/08	0	0.00	1	61.30	60.00	-1	7,653	-0.01%