智原 (3035)-兆豐-鹿港券商分點個股進出

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
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466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－兆豐-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	14.2	304.34	14	304.07	297.50	0.2	7,363	0.00%
2024/05/30	3	302.67	14.1	304.22	302.00	-11.1	7,407	-0.15%
2024/05/29	37.4	297.92	6	298.17	297.00	31.4	7,291	0.43%
2024/05/28	13.1	294.24	18.1	296.68	304.00	-5	7,264	-0.07%
2024/05/27	6	278.01	5	280.00	277.50	1	6,974	0.01%
2024/05/24	4	278.88	4	276.37	275.50	0	7,073	0.00%
2024/05/23	1	273.49	2	272.00	272.50	-1	7,128	-0.01%
2024/05/22	6	278.33	1.1	278.97	277.50	4.9	7,314	0.07%
2024/05/21	1	279.00	2	278.50	277.00	-1	7,563	-0.01%
2024/05/20	3	280.50	2	280.25	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	3	278.50	3	277.83	278.50	0	8,603	0.00%
2024/05/15	7	278.29	2	274.75	272.50	5	8,787	0.06%
2024/05/14	1	273.50	4.1	275.17	279.00	-3.1	9,059	-0.03%
2024/05/13	1	274.00	2	273.75	272.00	-1	9,141	-0.01%
2024/05/10	3.1	279.19	18	273.81	273.00	-14.9	9,396	-0.16%
2024/05/09	9.3	281.18	4	279.13	276.50	5.3	9,548	0.06%
2024/05/08	0	281.00	1	282.00	282.00	-1	9,612	-0.01%
2024/05/07	3.1	280.58	4	280.88	281.00	-0.9	9,742	-0.01%
2024/05/06	2.6	287.35	1	285.51	285.00	1.6	9,809	0.02%
2024/05/03	3	290.17	8	289.56	289.00	-5	9,974	-0.05%
2024/05/02	5.1	291.19	3	291.17	288.50	2.1	10,181	0.02%
2024/04/30	12	294.42	1.1	295.25	294.00	10.9	10,399	0.10%
2024/04/29	4	301.13	2	298.00	297.50	2	10,499	0.02%
2024/04/26	10	284.75	6.5	296.38	295.50	3.5	10,648	0.03%
2024/04/25	8.6	283.86	5	282.30	279.00	3.6	10,729	0.03%
2024/04/24	6.2	297.69	6	296.50	294.50	0.2	10,820	0.00%
2024/04/23	4.3	292.25	3	290.83	295.00	1.3	11,021	0.01%
2024/04/22	3.2	298.31	7.2	298.74	290.00	-4	11,541	-0.04%
2024/04/19	5	308.79	2	320.48	306.00	3	11,660	0.03%
2024/04/18	5.3	319.81	0	0.00	322.00	5.3	12,058	0.04%
2024/04/17	42	316.33	1	316.50	314.00	41	12,758	0.32%
2024/04/16	5	313.90	2	314.75	313.00	3	12,920	0.02%
2024/04/15	1.6	317.53	0	0.00	312.50	1.6	13,093	0.01%
2024/04/12	4.1	318.11	8	321.31	323.00	-3.9	13,337	-0.03%
2024/04/11	8.7	321.03	2	319.50	318.50	6.7	13,637	0.05%
2024/04/10	6.3	330.18	4.5	330.30	329.00	1.8	13,758	0.01%
2024/04/09	0.2	333.25	2	331.00	329.00	-1.8	14,098	-0.01%
2024/04/08	1.1	346.00	6	350.67	338.00	-4.9	14,140	-0.03%
2024/04/03	7.1	342.82	1.1	340.00	345.00	6	14,171	0.04%
2024/04/02	2	349.50	1	351.50	347.50	1	14,312	0.01%
2024/04/01	2	349.00	1	350.50	349.00	1	14,392	0.01%
2024/03/29	20	345.00	2	344.75	344.00	18	14,472	0.12%
2024/03/28	4.1	339.78	2.1	337.81	334.50	2	14,504	0.01%
2024/03/27	2	339.00	3	340.50	338.00	-1	14,643	-0.01%
2024/03/26	3.4	343.31	7	342.64	339.50	-3.6	14,942	-0.02%
2024/03/25	7.4	354.70	0.2	360.00	349.00	7.2	15,108	0.05%
2024/03/22	1	349.50	0	0.00	351.50	1	15,234	0.01%
2024/03/21	1	346.50	1	352.49	345.50	0	15,435	0.00%
2024/03/20	5	354.00	9	349.44	347.50	-4	15,647	-0.03%
2024/03/19	21.1	349.96	2	350.00	350.00	19.1	15,930	0.12%
2024/03/18	2	354.25	1	352.00	359.00	1	16,292	0.01%
2024/03/15	1	355.00	0	0.00	354.50	1	16,844	0.01%
2024/03/14	25	362.08	4	362.50	362.00	21	16,946	0.12%
2024/03/13	0	0.00	2.2	349.75	345.00	-2.2	17,056	-0.01%
2024/03/12	0.1	364.31	0.2	363.50	361.50	-0.1	17,194	0.00%
2024/03/11	22.1	363.29	2.1	369.76	363.00	20	17,407	0.11%
2024/03/08	9.2	368.39	4	376.13	362.50	5.2	17,626	0.03%
2024/03/07	85.2	379.05	2	387.09	375.00	83.2	17,877	0.47%
2024/03/06	35.2	385.98	3	389.17	392.00	32.2	18,100	0.18%
2024/03/05	2.1	410.00	3	400.17	401.00	-0.9	18,356	0.00%
2024/03/04	1	407.50	14.2	408.68	403.00	-13.2	18,934	-0.07%
2024/03/01	2	395.50	27	400.74	398.50	-25	19,232	-0.13%
2024/02/29	6	386.75	8	390.13	387.00	-2	19,198	-0.01%
2024/02/27	38	382.92	6	381.17	382.00	32	19,253	0.17%
2024/02/26	12	380.29	0	0.00	380.00	12	19,419	0.06%
2024/02/23	24.1	386.57	3	388.67	386.00	21.1	19,620	0.11%
2024/02/22	46.2	383.52	3	388.00	382.00	43.2	19,604	0.22%
2024/02/21	45.2	382.71	11	385.50	380.00	34.2	19,883	0.17%
2024/02/20	20.7	409.31	6	409.50	400.00	14.7	19,888	0.07%
2024/02/19	38.3	421.85	11.3	426.56	415.00	27.1	19,708	0.14%
2024/02/16	26.1	444.16	2.1	449.50	441.50	24	19,710	0.12%
2024/02/15	7.4	444.38	10.4	450.55	455.00	-3	19,626	-0.02%
2024/02/05	1.5	421.51	2	418.50	418.00	-0.6	19,452	0.00%
2024/02/02	15	426.53	16	422.75	421.00	-1	19,498	-0.01%
2024/02/01	16.1	416.02	7	419.00	411.00	9.1	19,353	0.05%
2024/01/31	4.4	420.85	5	422.50	416.50	-0.6	19,344	0.00%
2024/01/30	5	427.50	3	430.00	430.00	2	19,350	0.01%
2024/01/29	10	420.90	3	421.00	420.50	7	19,371	0.04%
2024/01/26	5.2	431.42	7	429.14	422.00	-1.8	19,472	-0.01%
2024/01/25	12	437.71	12	438.54	439.50	0	19,553	0.00%
2024/01/24	4.1	428.96	5.6	427.90	429.00	-1.5	19,605	-0.01%
2024/01/23	13	444.35	10	442.65	437.00	3	19,739	0.02%
2024/01/22	6	445.83	10	445.25	448.00	-4	19,787	-0.02%
2024/01/19	11	434.18	16	434.56	430.00	-5	19,771	-0.03%
2024/01/18	3	420.33	1	422.00	423.50	2	19,624	0.01%
2024/01/17	3.4	431.88	4.1	432.98	428.00	-0.7	19,804	0.00%
2024/01/16	13	430.04	18.1	427.27	429.50	-5.1	19,718	-0.03%
2024/01/15	5	419.40	2.2	411.55	411.50	2.8	19,409	0.01%
2024/01/12	6	420.49	3	421.50	421.50	3	19,403	0.02%
2024/01/11	6	405.08	34	404.52	422.50	-28	19,203	-0.15%
2024/01/10	0	0.00	4.4	383.82	387.00	-4.4	18,815	-0.02%
2024/01/09	5.1	378.39	3	380.50	375.50	2.1	19,198	0.01%
2024/01/08	4	382.25	3	386.50	377.00	1	19,208	0.01%
2024/01/05	17.2	381.20	50.1	382.28	384.00	-32.9	19,186	-0.17%
2024/01/04	4	365.88	5	369.80	372.00	-1	19,117	-0.01%
2024/01/03	12	371.88	34.6	368.88	373.00	-22.6	19,381	-0.12%
2024/01/02	0	0.00	2	357.50	360.00	-2	19,188	-0.01%
2023/12/29	3	354.17	1	355.00	357.00	2	19,396	0.01%
2023/12/28	8.1	358.59	1	352.50	354.50	7.1	19,425	0.04%
2023/12/27	0.8	361.19	0	0.00	362.50	0.8	19,385	0.00%
2023/12/26	13	361.23	11	363.23	361.00	2	19,483	0.01%
2023/12/25	1.1	357.45	0	0.00	357.00	1.1	19,539	0.01%
2023/12/22	2	357.50	3.2	357.63	358.00	-1.2	19,741	-0.01%
2023/12/21	28.4	351.74	14	355.11	350.50	14.4	19,791	0.07%
2023/12/20	9	369.89	3	366.00	365.50	6	19,736	0.03%
2023/12/19	1	365.50	5	373.10	373.50	-4	19,880	-0.02%
2023/12/18	20	369.35	28	367.75	367.00	-8	20,079	-0.04%
2023/12/15	35.1	363.45	13	372.77	361.00	22.1	20,106	0.11%
2023/12/14	27	370.50	19	371.76	369.00	8	20,167	0.04%
2023/12/13	17.5	370.70	4	371.25	368.00	13.5	20,049	0.07%
2023/12/12	11	376.09	24.1	381.35	382.50	-13.1	20,136	-0.07%
2023/12/11	22.2	366.62	19	366.55	361.50	3.2	19,961	0.02%
2023/12/08	5.4	365.36	4	364.75	370.00	1.4	20,159	0.01%
2023/12/07	13.5	360.81	18	360.42	357.50	-4.5	20,283	-0.02%
2023/12/06	20.3	363.76	5	369.00	361.50	15.3	20,444	0.07%
2023/12/05	22.2	367.91	18.2	367.56	363.50	4	20,557	0.02%
2023/12/04	21	381.52	12.2	383.33	380.00	8.8	20,635	0.04%
2023/12/01	17.6	389.66	21.5	385.00	391.00	-3.9	20,733	-0.02%
2023/11/30	24	384.31	34	382.35	385.50	-10	20,695	-0.05%
2023/11/29	10.4	368.26	36.2	370.07	380.00	-25.8	20,458	-0.13%
2023/11/28	17.2	343.73	52.6	358.33	361.00	-35.4	20,092	-0.18%
2023/11/27	2.1	345.26	4	334.29	331.00	-1.9	19,840	-0.01%
2023/11/24	1	336.50	1	342.00	344.00	0	20,119	0.00%
2023/11/23	3.2	333.94	8.2	344.49	336.00	-5	20,142	-0.02%
2023/11/22	11.2	348.07	11	347.14	346.00	0.2	20,082	0.00%
2023/11/21	20	346.78	19	344.24	342.50	1	20,170	0.00%
2023/11/20	38.3	354.18	26	353.02	345.00	12.3	20,428	0.06%
2023/11/17	16.2	346.24	23	340.67	351.00	-6.8	20,281	-0.03%
2023/11/16	20.1	317.19	18	319.39	319.50	2.1	20,030	0.01%
2023/11/15	14	332.21	21	330.31	320.50	-7	20,265	-0.03%
2023/11/14	11	331.36	5	333.50	331.00	6	20,648	0.03%
2023/11/13	8	331.38	8	333.88	334.00	0	21,080	0.00%
2023/11/10	9	327.17	9	330.61	323.50	0	21,400	0.00%
2023/11/09	3	329.50	4	332.25	333.50	-1	21,561	0.00%
2023/11/08	6	329.83	6.1	333.39	335.50	-0.1	21,750	0.00%
2023/11/07	11	327.05	11	328.36	328.50	0	21,883	0.00%
2023/11/06	7	330.79	5	330.70	332.00	2	21,808	0.01%
2023/11/03	8	324.44	12	323.17	322.00	-4	21,652	-0.02%
2023/11/02	5	315.80	5.3	315.14	324.00	-0.3	21,438	0.00%
2023/11/01	16.1	303.14	15	301.53	302.50	1.1	21,213	0.01%
2023/10/31	18.5	315.48	13.1	319.89	302.00	5.4	21,011	0.03%
2023/10/30	23	320.52	21.1	319.59	326.00	1.9	20,706	0.01%
2023/10/27	7.1	316.00	7	309.43	308.50	0.1	20,545	0.00%
2023/10/26	38.1	321.27	40.2	319.20	318.00	-2.1	20,428	-0.01%
2023/10/25	30	329.68	24	331.73	325.00	6	20,272	0.03%
2023/10/24	8	336.75	9	338.61	339.50	-1	20,005	0.00%
2023/10/23	22	335.77	22	331.91	338.50	0	19,784	0.00%
2023/10/20	17.1	338.04	16.2	336.30	334.50	0.9	19,531	0.00%
2023/10/19	42.2	341.78	40.1	341.14	343.00	2	19,944	0.01%
2023/10/18	10.1	352.12	9	352.83	351.00	1.1	20,269	0.01%
2023/10/17	10.1	355.43	10.3	357.74	352.50	-0.2	20,249	0.00%
2023/10/16	12	343.59	12.6	344.01	350.00	-0.6	20,262	0.00%
2023/10/13	13.2	336.59	10	336.20	343.00	3.2	20,547	0.02%
2023/10/12	27.7	340.78	32.2	340.08	345.00	-4.5	20,918	-0.02%
2023/10/11	7.3	334.21	8.3	333.97	331.00	-1	21,100	0.00%
2023/10/06	13	319.81	12.1	321.83	323.00	0.9	21,221	0.00%
2023/10/05	15	307.77	24.1	314.72	321.00	-9.1	21,269	-0.04%
2023/10/04	13.1	302.56	7	299.64	303.00	6.1	21,347	0.03%
2023/10/03	37	306.89	35	308.70	304.00	2	21,588	0.01%
2023/10/02	7	312.93	7	315.21	312.50	0	21,981	0.00%
2023/09/28	13	308.38	19.1	307.94	306.00	-6.1	22,153	-0.03%
2023/09/27	22	300.73	13	300.42	306.00	9	22,691	0.04%
2023/09/26	15.1	307.87	12	310.38	303.00	3.1	22,997	0.01%
2023/09/25	13	309.15	8.1	313.91	309.50	4.9	23,198	0.02%
2023/09/22	30	302.78	23.1	302.57	304.50	6.9	23,162	0.03%
2023/09/21	16.3	304.30	18	302.28	298.00	-1.7	23,315	-0.01%
2023/09/20	16.1	324.15	15	318.57	315.50	1.1	23,080	0.00%
2023/09/19	2.8	327.21	0	0.00	322.50	2.8	23,122	0.01%
2023/09/18	8	341.19	9	342.83	344.50	-1	23,117	0.00%
2023/09/15	31.1	345.96	16.1	351.25	338.00	15	23,086	0.07%
2023/09/14	9	354.50	8.1	355.25	356.50	0.9	22,723	0.00%
2023/09/13	7.1	335.25	9.2	335.65	348.00	-2.1	22,482	-0.01%
2023/09/12	34.2	326.96	29	328.22	325.50	5.2	22,316	0.02%
2023/09/11	12.1	346.45	13	350.31	346.50	-0.9	22,193	0.00%
2023/09/08	2.1	358.11	2	357.75	360.00	0.1	21,987	0.00%
2023/09/07	8	363.38	7	367.86	369.50	1	21,976	0.00%
2023/09/06	3	359.60	4.3	365.38	367.00	-1.3	21,685	-0.01%
2023/09/05	2.1	349.87	5.2	353.05	357.00	-3.1	21,301	-0.01%
2023/09/04	2	343.00	3	343.83	345.00	-1	21,044	0.00%
2023/09/01	5.1	345.39	2	337.50	335.00	3.1	20,849	0.01%
2023/08/31	2	346.00	3	344.17	345.00	-1	20,501	0.00%
2023/08/30	4	346.50	3.1	349.80	342.00	0.9	20,321	0.00%
2023/08/29	7	336.86	5.1	335.55	335.50	1.9	19,928	0.01%
2023/08/28	16.1	331.63	17	330.47	335.00	-0.9	19,742	0.00%
2023/08/25	21	337.12	21.6	335.86	334.00	-0.6	19,539	0.00%
2023/08/24	40.1	341.85	24.6	337.74	333.00	15.5	19,248	0.08%
2023/08/23	25.1	332.95	16	335.13	340.50	9.1	19,019	0.05%
2023/08/22	13	344.31	11.1	346.04	341.00	1.9	18,776	0.01%
2023/08/21	7	337.86	5.1	340.54	335.50	1.9	18,741	0.01%
2023/08/18	38.3	346.72	34.1	344.24	328.00	4.3	18,462	0.02%
2023/08/17	22.1	351.20	21.4	355.03	357.00	0.7	17,899	0.00%
2023/08/16	42	337.64	40.1	333.88	341.00	1.9	17,419	0.01%
2023/08/15	6	326.00	10.3	326.60	334.00	-4.3	17,012	-0.03%
2023/08/14	3.1	299.67	3.4	301.92	304.00	-0.4	16,725	0.00%
2023/08/11	5.1	292.75	6.3	296.67	293.50	-1.1	16,465	-0.01%
2023/08/10	1.2	283.98	0	0.00	280.00	1.2	16,235	0.01%
2023/08/09	0	0.00	4.1	299.71	301.00	-4.1	16,253	-0.03%
2023/08/08	4.1	292.09	1	295.50	295.50	3.1	16,287	0.02%
2023/08/07	3	299.19	3.3	308.43	307.50	-0.3	16,315	0.00%
2023/08/04	2.2	281.98	0.1	286.96	281.50	2.1	16,299	0.01%
2023/08/02	13.4	281.56	1	299.50	281.00	12.4	16,296	0.08%
2023/08/01	0.2	313.98	0.1	322.65	312.00	0.1	16,305	0.00%
2023/07/31	2.4	322.95	1.2	325.29	326.00	1.2	16,364	0.01%
2023/07/28	2.1	318.29	2	321.00	319.50	0.1	16,321	0.00%
2023/07/27	2.2	321.88	4	321.23	331.00	-1.8	16,358	-0.01%
2023/07/26	3.4	346.58	0	0.00	340.00	3.4	16,321	0.02%
2023/07/25	0	0.00	1	385.78	377.50	-1	16,440	-0.01%
2023/07/24	31.4	386.63	12.1	382.38	377.50	19.3	16,601	0.12%
2023/07/21	7.1	365.37	6.6	367.47	379.50	0.5	16,376	0.00%
2023/07/20	5	336.70	3.1	338.43	345.00	2	15,962	0.01%
2023/07/19	5	330.00	6.1	334.24	329.00	-1.1	15,782	-0.01%
2023/07/18	14.1	321.40	14	326.48	314.00	0	15,305	0.00%
2023/07/17	12	313.75	10.1	318.70	319.00	1.9	14,809	0.01%
2023/07/14	3	279.17	10.2	281.51	295.00	-7.2	14,264	-0.05%
2023/07/13	25.1	271.82	26.1	273.55	268.50	-1	13,808	-0.01%
2023/07/12	2	261.67	4	260.25	260.50	-2	13,253	-0.01%
2023/07/11	5	262.00	6.4	264.98	262.00	-1.4	13,097	-0.01%
2023/07/10	16	253.41	14	252.11	253.50	2	12,812	0.02%
2023/07/07	7.2	246.82	11.2	246.52	244.50	-4	12,591	-0.03%
2023/07/06	1	253.50	35	260.49	253.50	-34	12,163	-0.28%
2023/07/05	26	258.17	93.1	256.35	255.50	-67.1	11,910	-0.56%
2023/07/04	3	243.00	18.2	245.60	250.50	-15.2	11,417	-0.13%
2023/07/03	12	222.63	37.3	225.53	228.00	-25.3	11,054	-0.23%
2023/06/30	5.1	210.80	7	212.29	211.00	-1.9	10,835	-0.02%
2023/06/29	36	210.29	51.1	210.46	210.00	-15.1	10,851	-0.14%
2023/06/28	10	200.70	15	202.30	201.00	-5	10,717	-0.05%
2023/06/27	9	200.17	42	201.69	198.00	-33	11,051	-0.30%
2023/06/26	5	203.50	29	203.33	202.00	-24	11,102	-0.22%
2023/06/21	36	195.08	38	196.72	199.00	-2	11,496	-0.02%
2023/06/20	11	197.55	12	199.04	196.00	-1	11,548	-0.01%
2023/06/19	11.1	198.35	12	197.08	196.50	-0.9	11,706	-0.01%
2023/06/16	0	0.00	15	192.80	193.00	-15	11,603	-0.13%
2023/06/15	11	189.86	22	191.61	190.00	-11	11,553	-0.10%
2023/06/14	2	187.00	6	187.92	186.00	-4	11,600	-0.03%
2023/06/13	6	181.00	23	182.13	187.50	-17	11,641	-0.15%
2023/06/12	8	175.19	3	175.67	174.50	5	11,506	0.04%
2023/06/09	2	173.50	9	172.06	173.50	-7	11,537	-0.06%
2023/06/08	3	168.67	1	168.50	168.50	2	11,624	0.02%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	3	172.00	1	170.50	170.50	2	12,282	0.02%
2023/06/05	0	0.00	3	172.83	173.00	-3	12,355	-0.02%
2023/06/02	7	173.21	0	0.00	172.00	7	12,416	0.06%
2023/06/01	1	170.50	2	171.50	173.00	-1	12,476	-0.01%
2023/05/31	5	171.80	5	172.20	171.50	0	12,750	0.00%
2023/05/30	2	171.25	1	171.50	172.50	1	12,802	0.01%
2023/05/29	22	174.23	4	175.25	173.50	18	12,820	0.14%
2023/05/26	6	170.08	3	170.33	168.50	3	12,907	0.02%
2023/05/25	10	171.70	4.1	173.62	170.50	6	13,281	0.04%
2023/05/24	12.2	167.39	0	0.00	167.00	12.2	13,602	0.09%
2023/05/23	0	0.00	1	169.50	171.00	-1	13,714	-0.01%
2023/05/22	4	168.75	0	0.00	168.50	4	13,833	0.03%
2023/05/19	0	0.00	4	170.89	172.00	-4	13,863	-0.03%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	3	166.33	0	0.00	166.50	3	14,073	0.02%
2023/05/16	7	163.14	0	164.00	162.00	7	14,134	0.05%
2023/05/15	17	163.41	10	162.50	164.50	7	14,162	0.05%
2023/05/12	4	164.38	4	165.75	167.00	0	14,331	0.00%
2023/05/11	1	165.50	2	168.75	164.50	-1	14,585	-0.01%
2023/05/10	5	168.50	1	170.00	169.50	4	15,086	0.03%
2023/05/09	0	0.00	5	169.00	168.00	-5	15,223	-0.03%
2023/05/08	2	172.00	3	172.96	168.50	-1	15,458	-0.01%
2023/05/05	15	168.64	15	169.07	170.00	0	16,178	0.00%
2023/05/04	0	0.00	0	168.00	169.00	0	16,439	0.00%
2023/05/03	5	166.40	4	167.25	166.00	1	16,616	0.01%
2023/05/02	2	165.75	6	169.17	170.00	-4	16,586	-0.02%
2023/04/28	20	164.10	6	164.83	164.00	14	16,619	0.08%
2023/04/27	5	161.89	24.1	161.44	160.00	-19	16,470	-0.12%
2023/04/26	22.3	161.01	12	159.17	158.50	10.3	16,309	0.06%
2023/04/25	10	171.15	4	169.50	171.00	6	15,999	0.04%
2023/04/24	11.1	178.27	1	177.00	177.00	10.1	15,830	0.06%
2023/04/21	13	183.54	38.2	185.21	184.50	-25.2	15,754	-0.16%
2023/04/20	6	188.58	0	0.00	191.00	6	15,770	0.04%
2023/04/19	17	189.59	16	190.22	188.50	1	15,884	0.01%
2023/04/18	12.1	191.57	1	195.50	191.50	11.1	15,912	0.07%
2023/04/17	7	193.36	2	193.50	194.50	5	15,967	0.03%
2023/04/14	2	193.25	8	193.81	194.50	-6	16,057	-0.04%
2023/04/13	7.1	193.29	13	192.50	192.00	-5.9	16,143	-0.04%
2023/04/12	7	196.21	8	195.25	196.50	-1	16,172	-0.01%
2023/04/11	18.1	197.39	12	197.42	197.50	6.1	16,198	0.04%
2023/04/10	5.1	199.50	0	0.00	199.50	5.1	16,385	0.03%
2023/04/07	5	201.50	2	201.50	200.00	3	16,361	0.02%
2023/04/06	23	197.67	27	197.96	201.00	-4	16,255	-0.02%
2023/03/31	4.2	193.60	5	193.90	196.50	-0.8	16,126	0.00%
2023/03/30	16	190.09	14	192.68	193.00	2	16,015	0.01%
2023/03/29	26.1	192.81	12	189.46	189.00	14.1	15,899	0.09%
2023/03/28	23	198.85	18	199.58	195.50	5	15,737	0.03%
2023/03/27	21	214.19	24	213.94	209.00	-3	15,297	-0.02%
2023/03/24	16	209.81	24.1	213.69	215.50	-8.1	15,057	-0.05%
2023/03/23	20	199.75	14	199.82	198.50	6	14,498	0.04%
2023/03/22	17	199.03	17.1	199.40	200.50	-0.1	14,533	0.00%
2023/03/21	0	0.00	0	193.75	192.00	0	14,315	0.00%
2023/03/20	4	194.87	1	195.00	191.00	3	14,384	0.02%
2023/03/17	155	193.76	17	193.38	194.50	138	14,410	0.96%	大買/鉅額交易
2023/03/16	6	188.67	2	188.00	188.00	4	14,186	0.03%
2023/03/15	20	191.35	17	190.91	190.50	3	14,175	0.02%
2023/03/14	0	0.00	6	185.33	187.50	-6	14,093	-0.04%
2023/03/13	1	186.00	4	185.50	186.50	-3	14,174	-0.02%
2023/03/10	23	185.87	176	189.18	187.00	-153	14,176	-1.08%	大賣/鉅額交易
2023/03/09	181	199.60	24	197.96	194.00	157	14,405	1.09%	大買/鉅額交易
2023/03/08	4	186.50	3	188.33	191.00	1	13,983	0.01%
2023/03/07	4	188.00	11	188.00	187.50	-7	13,967	-0.05%
2023/03/06	3	190.50	1	190.00	189.50	2	13,998	0.01%
2023/03/03	7	191.50	7	191.71	188.50	0	14,115	0.00%
2023/03/02	8	186.63	2	186.75	186.00	6	14,220	0.04%
2023/03/01	4	185.50	2	185.50	186.00	2	14,266	0.01%
2023/02/24	3	188.83	4	187.38	185.50	-1	14,319	-0.01%
2023/02/23	7	187.79	46.1	185.91	188.50	-39.1	14,153	-0.28%
2023/02/22	52.1	187.68	19	181.74	181.00	33.1	14,009	0.24%
2023/02/21	3	195.83	9.1	195.99	200.50	-6.1	13,748	-0.04%
2023/02/20	5	198.10	5	199.40	195.00	0	13,831	0.00%
2023/02/17	1	197.50	7	196.50	196.50	-6	14,067	-0.04%
2023/02/16	9	194.06	17	197.53	200.50	-8	14,445	-0.06%
2023/02/15	23	192.07	23	192.41	193.00	0	14,704	0.00%
2023/02/14	24	195.17	22	193.71	192.00	2	14,749	0.01%
2023/02/13	8	191.31	6	193.00	193.50	2	15,074	0.01%
2023/02/10	36	197.11	8	195.44	193.50	28	15,370	0.18%
2023/02/09	9	197.56	12	199.96	198.50	-3	15,653	-0.02%
2023/02/08	5	198.71	18	199.56	199.00	-13	15,573	-0.08%
2023/02/07	16	188.13	11	190.09	191.50	5	15,221	0.03%
2023/02/06	24.1	191.87	12	191.08	190.00	12.1	15,323	0.08%
2023/02/03	36	193.29	51	193.83	194.50	-15	15,369	-0.10%
2023/02/02	6	180.08	15	181.07	184.00	-9	14,907	-0.06%
2023/02/01	11	175.23	18	175.56	175.50	-7	15,396	-0.05%
2023/01/31	8	168.38	6	169.00	169.50	2	15,627	0.01%
2023/01/30	5	167.60	0.2	170.00	168.50	4.9	16,331	0.03%
2023/01/17	5	158.60	0	0.00	160.00	5	17,101	0.03%
2023/01/16	4	159.75	6	159.50	159.50	-2	17,567	-0.01%
2023/01/13	8	158.19	2	157.50	157.50	6	17,880	0.03%
2023/01/12	2	160.25	2	160.00	160.00	0	18,323	0.00%
2023/01/11	11	158.55	11	159.45	161.00	0	18,752	0.00%
2023/01/10	2	159.25	1	158.50	160.00	1	19,182	0.01%
2023/01/09	35	157.94	35	158.47	158.50	0	19,639	0.00%
2023/01/06	1	148.00	14	150.82	151.00	-13	19,950	-0.07%
2023/01/05	4	150.13	3	150.17	147.00	1	20,375	0.00%
2023/01/04	0	0.00	3	148.17	149.00	-3	20,876	-0.01%
2023/01/03	0	0.00	18	143.97	147.00	-18	21,203	-0.08%
2022/12/30	26	144.75	20	145.75	142.50	6	21,448	0.03%
2022/12/29	14	145.25	2	145.00	145.50	12	21,795	0.06%
2022/12/28	12	147.17	8	146.38	145.00	4	22,145	0.02%
2022/12/27	0	0.00	1	154.00	156.50	-1	22,266	0.00%
2022/12/26	13.1	154.35	12	153.58	152.00	1.1	22,770	0.00%
2022/12/23	2	158.25	4	156.50	159.00	-2	23,323	-0.01%
2022/12/22	10	158.50	12	159.29	158.00	-2	23,747	-0.01%
2022/12/21	14	158.00	18	157.94	157.50	-4	24,226	-0.02%
2022/12/20	0	0.00	14	157.68	156.00	-14	24,661	-0.06%
2022/12/19	0	0.00	1	163.50	165.00	-1	25,021	0.00%
2022/12/16	15.1	164.80	11	166.82	165.00	4.1	25,528	0.02%
2022/12/15	2	172.50	7	171.57	171.50	-5	25,759	-0.02%
2022/12/14	12	170.38	8	172.75	173.00	4	25,800	0.02%
2022/12/13	12	165.67	10	166.50	164.00	2	25,794	0.01%
2022/12/12	2	164.25	5	163.70	164.00	-3	25,943	-0.01%
2022/12/09	0	0.00	10.2	170.47	168.50	-10.2	26,462	-0.04%
2022/12/08	8.1	167.25	1	170.00	167.00	7.1	26,667	0.03%
2022/12/07	0.1	168.00	6	170.83	170.00	-5.9	26,854	-0.02%
2022/12/06	4	176.88	7	176.00	175.50	-3	26,928	-0.01%
2022/12/05	3	179.67	1	180.50	178.00	2	27,113	0.01%
2022/12/02	7	177.36	1	176.50	176.50	6	27,347	0.02%
2022/12/01	12	175.25	14	177.46	175.50	-2	27,536	-0.01%
2022/11/30	10	167.50	0	0.00	168.50	10	27,497	0.04%
2022/11/29	2	165.75	3	166.00	165.50	-1	27,732	0.00%
2022/11/28	3	167.00	1	166.00	168.50	2	28,144	0.01%
2022/11/25	15	170.23	20	171.63	167.50	-5	28,344	-0.02%
2022/11/24	12	170.12	28	169.66	172.00	-16	28,350	-0.06%
2022/11/23	22	166.43	7	165.50	163.50	15	28,343	0.05%
2022/11/22	4	162.38	3	162.33	166.50	1	28,707	0.00%
2022/11/21	4	166.38	5	166.60	164.00	-1	29,182	0.00%
2022/11/18	9	171.28	6	168.08	166.00	3	29,702	0.01%
2022/11/17	14	165.79	21	168.40	170.50	-7	29,817	-0.02%
2022/11/16	14	165.29	12	166.67	167.00	2	30,017	0.01%
2022/11/15	9	165.67	6	166.92	167.00	3	30,214	0.01%
2022/11/14	18	160.75	21	162.98	163.50	-3	30,634	-0.01%
2022/11/11	18	158.78	22.1	159.79	156.50	-4.1	31,097	-0.01%
2022/11/10	15	150.37	4	150.63	150.50	11	30,971	0.04%
2022/11/09	29	151.22	20	151.15	150.50	9	31,293	0.03%
2022/11/08	6.1	149.87	2	147.50	147.00	4.1	31,812	0.01%
2022/11/07	18	151.25	49	148.38	149.00	-31	32,171	-0.10%
2022/11/04	12	142.50	6	142.17	142.50	6	31,967	0.02%
2022/11/03	28	144.00	15	143.70	144.00	13	31,985	0.04%
2022/11/02	12	144.92	2	146.25	145.50	10	32,066	0.03%
2022/11/01	6	145.25	10	145.85	146.50	-4	32,164	-0.01%
2022/10/31	16	143.50	19	142.76	142.00	-3	32,256	-0.01%
2022/10/28	30	140.70	18	141.17	139.50	12	32,356	0.04%
2022/10/27	34	136.15	31	137.10	138.00	3	31,865	0.01%
2022/10/26	28	135.45	28	135.21	133.50	0	31,835	0.00%
2022/10/25	30	136.15	42	135.54	139.50	-12	31,506	-0.04%
2022/10/24	3	132.33	24	131.96	134.50	-21	31,060	-0.07%
2022/10/21	22	124.91	14	125.39	122.50	8	31,495	0.03%
2022/10/20	48	125.13	65	124.82	127.00	-17	32,320	-0.05%
2022/10/19	69	129.52	63	129.88	125.00	6	32,200	0.02%
2022/10/18	55	130.30	42	130.51	130.50	13	32,249	0.04%
2022/10/17	61	128.44	57	129.93	131.50	4	32,783	0.01%
2022/10/14	16	125.34	22.1	127.86	130.00	-6.1	33,031	-0.02%
2022/10/13	25	119.90	24	121.23	118.50	1	33,153	0.00%
2022/10/12	13	121.27	8	122.81	122.00	5	33,056	0.02%
2022/10/11	7	128.71	2	128.50	127.00	5	33,018	0.02%
2022/10/07	73	136.90	58	136.98	136.50	15	32,849	0.05%
2022/10/06	113	136.86	128	137.02	140.00	-15	32,872	-0.05%	大買/大賣/
2022/10/05	70	139.58	74	139.28	133.50	-4	32,704	-0.01%
2022/10/04	74	137.59	46	137.95	137.50	28	32,381	0.09%
2022/10/03	21	135.43	30	135.60	135.50	-9	32,180	-0.03%
2022/09/30	85	129.28	100	130.77	134.00	-15	32,572	-0.05%
2022/09/29	44	127.51	37	129.82	127.00	7	32,663	0.02%
2022/09/28	1	135.50	21	130.29	127.50	-20	32,739	-0.06%
2022/09/27	26	135.65	17	136.53	134.50	9	32,704	0.03%
2022/09/26	28	138.75	13.3	140.62	136.00	14.7	32,637	0.05%
2022/09/23	17.3	148.42	11	145.86	145.50	6.3	32,650	0.02%
2022/09/22	3	151.50	7	153.71	156.00	-4	32,479	-0.01%
2022/09/21	5	151.90	3	153.17	152.50	2	32,515	0.01%
2022/09/20	27	153.24	40	154.11	152.00	-13	32,776	-0.04%
2022/09/19	15	154.03	9	154.22	152.50	6	32,932	0.02%
2022/09/16	55	155.33	41	156.12	153.50	14	33,125	0.04%
2022/09/15	14.1	165.05	15	162.23	161.00	-0.9	33,151	0.00%
2022/09/14	9	169.56	7	169.43	169.50	2	33,183	0.01%
2022/09/13	13	176.12	17	175.59	176.00	-4	33,222	-0.01%
2022/09/12	27	177.17	18	174.94	173.00	9	33,278	0.03%
2022/09/08	27	174.52	23	174.63	175.50	4	33,482	0.01%
2022/09/07	6	175.50	6	175.08	176.00	0	33,488	0.00%
2022/09/06	13	178.08	7	176.29	175.50	6	33,699	0.02%
2022/09/05	17	183.97	15	182.47	179.50	2	33,603	0.01%
2022/09/02	11	186.77	10	188.25	188.00	1	33,488	0.00%
2022/09/01	15	183.13	14	184.36	181.00	1	33,293	0.00%
2022/08/31	3	187.83	4	188.75	187.00	-1	33,223	0.00%
2022/08/30	6	190.50	3.1	190.65	188.50	2.9	33,343	0.01%
2022/08/29	5	184.80	3	188.83	190.00	2	33,178	0.01%
2022/08/26	32.1	198.54	24	197.67	191.00	8.1	33,079	0.02%
2022/08/25	12	195.04	19	195.42	195.00	-7	32,887	-0.02%
2022/08/24	9	189.72	11	188.14	186.00	-2	32,679	-0.01%
2022/08/23	15	187.20	25	185.06	190.50	-10	32,474	-0.03%
2022/08/22	11	191.91	7	189.79	186.00	4	32,316	0.01%
2022/08/19	39	193.46	25	192.74	189.50	14	32,358	0.04%
2022/08/18	21	181.36	29	184.22	189.00	-8	31,931	-0.03%
2022/08/17	5	176.20	4	176.25	175.50	1	31,262	0.00%
2022/08/16	7	176.29	19	178.03	175.50	-12	31,269	-0.04%
2022/08/15	28	176.23	26.3	176.93	178.00	1.7	31,286	0.01%
2022/08/12	30	167.00	39	166.40	170.50	-9	30,694	-0.03%
2022/08/11	2	155.75	23	155.35	155.00	-21	30,349	-0.07%
2022/08/10	39	149.26	3	150.50	149.00	36	30,681	0.12%
2022/08/09	24.2	152.29	35	154.20	154.50	-10.8	30,843	-0.04%
2022/08/08	20	156.25	5	156.70	154.50	15	31,057	0.05%
2022/08/05	21	154.67	24	157.31	159.50	-3	31,147	-0.01%
2022/08/04	3	147.83	2	147.00	149.00	1	31,240	0.00%
2022/08/03	4	151.50	2	151.00	148.50	2	31,290	0.01%
2022/08/02	3	148.00	5	149.30	151.50	-2	31,482	-0.01%
2022/08/01	3	154.00	2	153.50	153.00	1	31,442	0.00%
2022/07/29	5	159.10	1	158.00	156.00	4	31,376	0.01%
2022/07/28	16	163.09	16	163.16	155.50	0	31,475	0.00%
2022/07/27	49.1	169.01	41	166.59	163.00	8.1	30,798	0.03%
2022/07/26	16	180.88	13	177.54	177.50	3	29,889	0.01%
2022/07/25	42	178.96	42	177.68	181.50	0	29,826	0.00%
2022/07/22	30.2	185.67	29	183.98	180.50	1.2	29,766	0.00%
2022/07/21	37	169.74	37	170.58	179.00	0	29,265	0.00%
2022/07/20	50	161.61	56.5	162.76	163.00	-6.5	28,744	-0.02%
2022/07/19	19	159.13	31.1	155.61	154.00	-12.1	28,522	-0.04%
2022/07/18	21	156.71	19.2	160.40	158.00	1.8	28,377	0.01%
2022/07/15	8	153.50	5.2	153.48	152.50	2.8	28,062	0.01%
2022/07/14	36	148.08	43.1	151.30	150.00	-7.1	28,107	-0.03%
2022/07/13	22.1	154.18	6	152.58	146.50	16.1	27,985	0.06%
2022/07/12	13	155.85	15	154.27	150.00	-2	28,075	-0.01%
2022/07/11	24	166.46	24	163.40	162.00	0	28,455	0.00%
2022/07/08	56	169.89	48	168.15	165.00	8	28,630	0.03%
2022/07/07	50	164.26	48	164.80	174.00	2	28,007	0.01%
2022/07/06	28	172.41	28	171.09	160.50	0	27,834	0.00%
2022/07/05	10	173.95	9	170.28	174.00	1	27,750	0.00%
2022/07/04	12	171.79	13	171.35	172.50	-1	27,851	0.00%
2022/07/01	5	183.00	3	186.17	172.00	2	27,944	0.01%
2022/06/30	22	187.20	22	187.70	191.00	0	27,826	0.00%
2022/06/29	29	192.98	32	190.11	194.50	-3	27,816	-0.01%
2022/06/28	7	188.71	3	189.17	190.00	4	27,790	0.01%
2022/06/27	3	197.50	4	197.25	198.00	-1	28,067	0.00%
2022/06/24	33	188.95	33	188.41	187.50	0	28,540	0.00%
2022/06/23	29	189.83	28	189.30	190.00	1	28,676	0.00%
2022/06/22	17	196.79	18	197.42	186.50	-1	28,328	0.00%
2022/06/21	16	201.72	15	205.97	207.00	1	28,133	0.00%
2022/06/20	4	206.38	11	205.86	201.50	-7	28,206	-0.02%
2022/06/17	14	209.57	13	206.62	209.00	1	28,277	0.00%
2022/06/16	15	230.30	13	227.62	214.50	2	28,039	0.01%
2022/06/15	20	231.45	30	232.12	228.50	-10	28,074	-0.04%
2022/06/14	2	226.50	2	225.50	225.50	0	28,220	0.00%
2022/06/13	35	222.71	37	220.35	226.00	-2	28,523	-0.01%
2022/06/10	10	224.00	10	223.50	225.50	0	29,039	0.00%
2022/06/09	4	221.38	6	224.00	224.00	-2	29,291	-0.01%
2022/06/08	28	230.71	21	225.38	222.50	7	29,488	0.02%
2022/06/07	17	227.47	17	227.88	228.50	0	30,017	0.00%
2022/06/06	23	228.54	14	228.18	231.50	9	30,785	0.03%
2022/06/02	16	232.78	13	228.65	226.00	3	31,348	0.01%
2022/06/01	16	242.16	15	242.40	238.00	1	31,717	0.00%
2022/05/31	6	236.67	4	238.25	240.50	2	31,931	0.01%
2022/05/30	23	237.89	26	240.87	242.00	-3	32,963	-0.01%
2022/05/27	6	239.50	3	234.33	231.00	3	33,710	0.01%
2022/05/26	24	244.79	26	249.85	238.50	-2	34,303	-0.01%
2022/05/25	5	253.70	10	252.75	255.00	-5	34,805	-0.01%
2022/05/24	38	253.79	29	252.66	250.00	9	35,532	0.03%
2022/05/23	19	269.00	15	267.60	257.50	4	36,322	0.01%
2022/05/20	3	269.33	5	270.40	269.50	-2	36,532	-0.01%
2022/05/19	23	268.83	15	262.27	269.50	8	36,484	0.02%
2022/05/18	22	264.61	23	266.30	268.00	-1	36,532	0.00%
2022/05/17	26	253.73	23.2	253.78	255.00	2.8	36,520	0.01%
2022/05/16	36.2	268.13	35	258.69	252.50	1.2	37,163	0.00%
2022/05/13	19	261.82	21	258.76	257.00	-2	37,394	-0.01%
2022/05/12	13	254.19	18	254.58	254.50	-5	37,471	-0.01%
2022/05/11	1	251.00	4	254.25	257.50	-3	37,788	-0.01%
2022/05/10	14	246.39	13	253.23	255.00	1	37,985	0.00%
2022/05/09	16	264.47	16	251.50	246.50	0	38,497	0.00%
2022/05/06	17	275.62	12	276.29	272.00	5	38,829	0.01%
2022/05/05	17	276.56	21	279.07	286.00	-4	38,763	-0.01%
2022/05/04	6	264.50	9	266.67	262.50	-3	38,558	-0.01%
2022/05/03	11	265.32	3	264.33	264.50	8	38,787	0.02%
2022/04/29	19	264.03	20	261.80	260.50	-1	38,955	0.00%
2022/04/28	58	252.95	68	255.30	260.00	-10	38,880	-0.03%
2022/04/27	59	245.95	51	247.77	252.50	8	38,898	0.02%
2022/04/26	7	251.14	8	244.25	242.50	-1	38,817	0.00%
2022/04/25	35	253.09	43	250.95	248.50	-8	39,070	-0.02%
2022/04/22	19.1	266.78	16	266.94	267.50	3.1	39,245	0.01%
2022/04/21	18	275.47	14	278.57	275.00	4	39,660	0.01%
2022/04/20	29	271.76	42	274.10	276.50	-13	39,824	-0.03%
2022/04/19	34	274.65	24	268.69	268.50	10	39,943	0.03%
2022/04/18	23	265.11	26	267.65	272.50	-3	40,018	-0.01%
2022/04/15	8	264.69	4	263.25	265.50	4	40,260	0.01%
2022/04/14	28	286.70	26	282.60	281.50	2	40,341	0.00%
2022/04/13	17	288.15	18	287.39	289.50	-1	40,256	0.00%
2022/04/12	34	281.53	38	280.37	281.50	-4	40,177	-0.01%
2022/04/11	50.1	293.56	56.2	287.24	281.00	-6.1	39,911	-0.02%
2022/04/08	38	299.82	39	300.68	301.50	-1	39,727	0.00%
2022/04/07	18	312.75	15	296.00	296.00	3	39,457	0.01%
2022/04/06	1	305.00	2.1	315.26	317.00	-1.1	39,182	0.00%
2022/04/01	14	298.61	11	302.50	312.00	3	39,128	0.01%
2022/03/31	11.1	312.11	13	306.62	305.50	-1.9	39,374	0.00%
2022/03/30	33	323.23	31	314.52	312.50	2	39,541	0.01%
2022/03/29	30.2	316.56	33.2	318.83	322.50	-3	39,675	-0.01%
2022/03/28	18.2	291.60	21	297.71	311.00	-2.8	40,065	-0.01%
2022/03/25	10	294.50	15.1	295.83	296.00	-5.1	40,418	-0.01%
2022/03/24	29	286.40	31	287.15	287.50	-2	40,965	0.00%
2022/03/23	38	295.15	34	286.85	284.00	4	42,365	0.01%
2022/03/22	30	285.65	27	283.22	282.00	3	42,972	0.01%
2022/03/21	19	278.74	21	284.24	274.50	-2	43,100	0.00%
2022/03/18	35	274.66	31	271.85	273.00	4	43,130	0.01%
2022/03/17	20	275.94	32.3	273.69	275.00	-12.3	42,942	-0.03%
2022/03/16	41	266.56	33	259.83	255.00	8	42,428	0.02%
2022/03/15	32.3	280.19	24.1	264.10	260.50	8.2	42,269	0.02%
2022/03/14	21	290.05	20	292.53	286.00	1	42,126	0.00%
2022/03/11	27.1	281.31	28	281.73	287.00	-0.9	41,766	0.00%
2022/03/10	37	286.24	37	280.92	281.00	0	41,630	0.00%
2022/03/09	24	286.79	22	278.09	275.00	2	41,146	0.00%
2022/03/08	23	292.32	23	275.30	273.50	0	40,380	0.00%
2022/03/07	23	285.00	25	284.50	287.50	-2	39,594	-0.01%
2022/03/04	23	299.06	19.1	296.60	288.00	3.9	39,069	0.01%
2022/03/03	34	316.28	33.7	319.03	312.00	0.3	38,732	0.00%
2022/03/02	32.6	301.39	33	305.53	307.00	-0.4	37,914	0.00%
2022/03/01	28	284.79	31.2	287.19	299.50	-3.2	37,091	-0.01%
2022/02/25	33.1	264.00	33	268.67	272.50	0.1	36,252	0.00%
2022/02/24	54	245.73	59.1	246.56	248.00	-5.1	35,583	-0.01%
2022/02/23	29	243.21	24	246.02	245.00	5	34,753	0.01%
2022/02/22	9	240.11	7	237.93	233.50	2	33,923	0.01%
2022/02/21	23	233.39	24	236.35	239.00	-1	33,503	0.00%
2022/02/18	12	234.08	13.2	235.78	238.50	-1.2	33,774	0.00%
2022/02/17	17.1	236.82	12	236.04	233.00	5.1	33,898	0.01%
2022/02/16	23	243.11	26	245.10	243.00	-3	33,682	-0.01%
2022/02/15	47	236.96	48	237.56	232.00	-1	33,336	0.00%
2022/02/14	15	235.37	9.1	229.40	231.00	5.9	33,092	0.02%
2022/02/11	27	244.65	36.1	241.79	244.00	-9.1	33,159	-0.03%
2022/02/10	31.2	240.51	27.1	237.39	234.00	4.1	32,875	0.01%
2022/02/09	32.3	236.26	36.2	235.61	236.50	-3.8	32,706	-0.01%
2022/02/08	15	212.23	18	217.44	224.00	-3	32,424	-0.01%
2022/02/07	3	200.83	3	203.17	209.50	0	32,386	0.00%
2022/01/26	15	205.90	16	206.50	199.50	-1	32,810	0.00%
2022/01/25	13	211.88	11	209.09	205.50	2	33,233	0.01%
2022/01/24	4	213.13	5.1	214.36	213.50	-1.1	33,695	0.00%
2022/01/21	18	215.17	17	215.88	216.00	1	34,692	0.00%
2022/01/20	12	215.96	10	217.05	219.00	2	35,430	0.01%
2022/01/19	22	213.05	28	211.11	215.00	-6	36,018	-0.02%
2022/01/18	11.1	214.09	9.1	214.20	209.00	2	36,701	0.01%
2022/01/17	11.1	211.06	10	212.95	214.50	1.1	37,392	0.00%
2022/01/14	2	207.75	3	205.33	213.00	-1	37,851	0.00%
2022/01/13	5	195.60	8	199.81	200.50	-3	38,128	-0.01%
2022/01/12	12	199.92	4	201.00	200.50	8	38,678	0.02%
2022/01/11	5.1	200.50	2	198.75	199.00	3.1	39,898	0.01%
2022/01/10	8	203.63	9	212.06	207.00	-1	40,656	0.00%
2022/01/07	32	209.77	24	204.48	199.00	8	41,496	0.02%
2022/01/06	10	211.35	13.2	213.03	211.00	-3.2	41,693	-0.01%
2022/01/05	3	220.83	4	221.00	218.50	-1	42,783	0.00%
2022/01/04	7.1	221.45	4	229.50	221.00	3.1	44,346	0.01%
2022/01/03	7.1	226.67	5	226.50	226.00	2.1	44,732	0.00%
2021/12/30	6	235.17	6.1	237.18	239.00	-0.1	44,982	0.00%
2021/12/29	11.1	238.95	8	237.88	238.00	3.1	44,942	0.01%
2021/12/28	6	237.92	10	238.50	245.50	-4	45,334	-0.01%
2021/12/27	21	245.38	12.5	246.00	238.50	8.5	45,452	0.02%
2021/12/24	20	247.90	29	247.95	249.00	-9	45,182	-0.02%
2021/12/23	24.1	246.32	20	246.10	243.00	4.1	45,107	0.01%
2021/12/22	40	246.20	34	243.09	243.00	6	44,945	0.01%
2021/12/21	25.4	228.80	38	229.55	238.50	-12.6	44,416	-0.03%
2021/12/20	11	228.44	10	223.90	217.00	1	43,896	0.00%
2021/12/17	36.2	222.50	29	222.07	225.50	7.2	43,928	0.02%
2021/12/16	19	207.89	37	210.47	217.50	-18	42,868	-0.04%
2021/12/15	39	192.87	54	190.17	198.00	-15	42,239	-0.04%
2021/12/14	13	184.12	5	183.20	180.00	8	42,330	0.02%
2021/12/13	20	193.30	20	189.63	194.00	0	43,128	0.00%
2021/12/10	1	188.00	0	0.00	187.50	1	43,465	0.00%
2021/12/09	25	195.56	27	190.69	188.50	-2	44,281	0.00%
2021/12/08	18	190.50	34.2	189.27	194.50	-16.2	44,790	-0.04%
2021/12/07	2	180.00	9	176.28	177.00	-7	44,992	-0.02%
2021/12/06	14	180.89	2	182.50	178.50	12	45,320	0.03%
2021/12/03	8	189.19	11	191.00	190.00	-3	45,555	-0.01%
2021/12/02	4	184.13	2	183.00	184.50	2	45,714	0.00%
2021/12/01	6	183.58	1	187.50	187.00	5	45,984	0.01%
2021/11/30	4	186.63	7	187.08	186.00	-3	46,512	-0.01%
2021/11/29	3	178.83	3	180.17	183.00	0	47,677	0.00%
2021/11/26	5	176.80	7	180.07	182.00	-2	48,042	0.00%
2021/11/25	7	179.00	3	181.33	176.50	4	47,917	0.01%
2021/11/24	3	179.17	1	180.50	179.00	2	47,883	0.00%
2021/11/23	7.2	181.92	9.1	183.49	184.50	-2	48,613	0.00%
2021/11/22	2	188.50	1.1	189.82	190.00	0.9	48,686	0.00%
2021/11/19	10	192.40	9.1	191.94	190.50	0.9	48,565	0.00%
2021/11/18	40.1	200.29	31	196.34	196.00	9.1	48,409	0.02%
2021/11/17	7.1	199.94	11	202.91	206.00	-3.9	48,307	-0.01%
2021/11/16	17	200.47	16	201.97	193.50	1	47,897	0.00%
2021/11/15	23	196.22	20.4	195.80	198.50	2.6	47,378	0.01%
2021/11/12	21	197.48	19	198.66	189.00	2	47,110	0.00%
2021/11/11	7	191.00	0	0.00	191.00	7	46,520	0.02%
2021/11/10	13	183.04	14	184.79	194.00	-1	46,153	0.00%
2021/11/09	25	187.04	24	182.73	181.00	1	45,662	0.00%
2021/11/08	12.1	184.77	3	184.33	181.00	9.1	45,141	0.02%
2021/11/05	4	186.75	4.5	185.61	197.00	-0.5	44,724	0.00%
2021/11/04	4	197.75	6	195.92	190.50	-2	44,059	0.00%
2021/11/03	5	193.60	22	195.93	193.50	-17	43,471	-0.04%
2021/11/02	12.1	209.18	7	204.08	205.50	5.1	43,072	0.01%
2021/11/01	14	212.71	24	212.21	210.00	-10	42,405	-0.02%
2021/10/29	25	206.08	23.2	204.13	201.00	1.8	41,622	0.00%
2021/10/28	16	187.41	17.3	188.44	196.50	-1.3	40,311	0.00%
2021/10/27	14	171.93	25	175.50	179.00	-11	39,421	-0.03%
2021/10/26	21	177.16	19	169.29	163.00	2	38,611	0.01%
2021/10/25	18	169.03	19	172.03	176.00	-1	37,727	0.00%
2021/10/22	9	158.11	9	160.39	166.50	0	36,525	0.00%
2021/10/21	26.3	153.84	28	151.88	151.50	-1.7	35,522	0.00%
2021/10/20	21	149.76	21	150.52	153.50	0	34,614	0.00%
2021/10/19	45.2	146.98	46	152.13	147.50	-0.8	33,683	0.00%
2021/10/18	15	141.90	9	141.44	141.00	6	32,110	0.02%
2021/10/15	45	133.72	49.3	141.11	143.00	-4.3	31,001	-0.01%
2021/10/14	18	131.31	18	130.19	130.00	0	29,551	0.00%
2021/10/13	44	133.25	42	133.42	131.50	2	28,779	0.01%
2021/10/12	61.6	132.30	57	132.02	133.00	4.6	27,418	0.02%
2021/10/08	8	124.63	8.1	129.38	130.00	-0.1	25,623	0.00%
2021/10/07	2	117.50	4	115.00	118.50	-2	25,160	-0.01%
2021/10/06	3	110.00	4	109.75	108.00	-1	25,003	0.00%
2021/10/05	9	106.56	4	109.00	112.00	5	25,354	0.02%
2021/10/04	1	111.50	7	110.00	109.00	-6	25,273	-0.02%
2021/10/01	3	111.50	20	108.13	107.50	-17	25,585	-0.07%
2021/09/30	3	114.83	3	115.50	115.00	0	25,583	0.00%
2021/09/29	33	114.91	20	114.58	115.00	13	25,693	0.05%
2021/09/28	45	118.72	40	119.69	120.50	5	25,254	0.02%
2021/09/27	22	117.27	21	118.43	114.50	1	24,602	0.00%
2021/09/24	10	119.30	10	119.45	118.00	0	24,250	0.00%
2021/09/23	7	113.86	21	113.14	115.50	-14	23,388	-0.06%
2021/09/22	16	107.41	7.5	109.04	106.00	8.5	23,034	0.04%
2021/09/17	11	112.50	12	113.88	114.00	-1	22,693	0.00%
2021/09/16	36	115.56	39	116.97	112.50	-3	22,132	-0.01%
2021/09/15	2	112.50	1	110.50	111.50	1	21,085	0.00%
2021/09/14	16	112.03	9	112.50	115.00	7	20,608	0.03%
2021/09/13	39.2	111.60	39	108.64	109.00	0.2	19,661	0.00%
2021/09/10	24	105.96	25	105.24	110.50	-1	18,802	-0.01%
2021/09/09	4.3	100.91	9	99.07	100.50	-4.7	18,216	-0.03%
2021/09/08	11	94.76	12	96.03	93.40	-1	17,894	-0.01%
2021/09/07	23	98.70	14	98.89	98.30	9	17,543	0.05%
2021/09/06	3	110.33	5	111.50	109.00	-2	17,535	-0.01%
2021/09/03	16	110.44	3.2	111.61	110.00	12.8	17,809	0.07%
2021/09/02	27.5	110.22	34	111.53	109.00	-6.5	17,265	-0.04%
2021/09/01	9.1	104.87	16.1	106.98	109.00	-7	15,914	-0.04%
2021/08/31	3.1	99.13	0	0.00	99.20	3.1	15,298	0.02%
2021/08/30	4	103.00	1	103.00	103.00	3	15,046	0.02%
2021/08/27	31	106.11	29	107.45	103.50	2	15,000	0.01%
2021/08/26	6	103.17	14	102.63	104.00	-8	14,197	-0.06%
2021/08/25	8	95.48	11	95.14	94.80	-3	14,015	-0.02%
2021/08/24	1.1	94.19	0	0.00	94.30	1.1	14,283	0.01%
2021/08/23	9	94.53	0	0.00	94.40	9	14,264	0.06%
2021/08/19	2	89.35	7	89.06	86.20	-5	14,118	-0.04%
2021/08/18	5	89.00	0	0.00	89.80	5	14,353	0.03%
2021/08/16	1	92.50	0	0.00	92.40	1	14,540	0.01%
2021/08/13	2	95.50	3	92.73	92.10	-1	14,543	-0.01%
2021/08/11	5	95.88	2	97.30	97.10	3	14,663	0.02%
2021/08/09	6	98.88	4	99.58	98.80	2	14,657	0.01%
2021/08/06	5.8	98.69	0	0.00	99.30	5.8	14,668	0.04%
2021/08/05	1.2	106.58	1	107.50	106.00	0.2	14,479	0.00%
2021/08/04	10	112.80	18	110.36	108.50	-8	14,651	-0.05%
2021/08/03	1	110.00	10	111.05	114.50	-9	14,710	-0.06%
2021/08/02	3	111.17	8	112.44	112.00	-5	14,752	-0.03%
2021/07/30	6	110.92	4	113.88	112.50	2	14,891	0.01%
2021/07/29	9	105.00	7	108.00	108.00	2	14,903	0.01%
2021/07/27	1	119.50	11	119.86	116.50	-10	15,783	-0.06%
2021/07/26	0	0.00	0.1	119.00	121.50	-0.1	16,255	0.00%
2021/07/23	5.1	111.86	4	109.00	112.50	1.1	17,371	0.01%
2021/07/22	0	0.00	7	114.43	118.50	-7	18,178	-0.04%
2021/07/21	35	109.81	3	110.33	110.00	32	18,336	0.17%
2021/07/20	15	111.33	0	0.00	111.50	15	18,661	0.08%
2021/07/19	0	0.00	3	113.50	118.00	-3	18,678	-0.02%
2021/07/16	1	108.50	0	0.00	109.00	1	18,767	0.01%
2021/07/15	13	106.88	1.6	108.31	109.00	11.4	18,898	0.06%
2021/07/14	5	109.50	7	111.64	114.00	-2	18,999	-0.01%
2021/07/13	5	112.10	24.9	111.04	111.00	-19.9	18,915	-0.11%
2021/07/12	6	110.08	8	113.44	110.50	-2	18,689	-0.01%
2021/07/09	16	101.61	26	103.62	106.50	-10	18,206	-0.05%
2021/07/08	23	94.63	18	95.39	97.10	5	18,020	0.03%
2021/07/07	27	89.14	40	90.09	91.80	-13	17,495	-0.07%
2021/07/06	23	84.61	30	84.31	83.50	-7	17,327	-0.04%
2021/07/05	15	80.17	20	82.70	85.40	-5	17,067	-0.03%
2021/07/02	0	0.00	3	77.10	77.70	-3	16,992	-0.02%
2021/07/01	11	75.46	3	74.53	74.00	8	17,167	0.05%
2021/06/30	5	75.44	3	76.87	76.10	2	17,153	0.01%
2021/06/29	5	77.60	11	78.02	75.50	-6	17,130	-0.04%
2021/06/28	6	75.42	6	75.55	76.30	0	16,934	0.00%
2021/06/25	0	0.00	6	76.47	75.60	-6	16,899	-0.04%
2021/06/24	5	77.20	0	0.00	76.70	5	16,852	0.03%
2021/06/23	5	76.50	9	77.02	76.70	-4	16,816	-0.02%
2021/06/22	1	76.10	0	0.00	74.80	1	16,677	0.01%
2021/06/21	2	75.45	2	75.85	75.20	0	16,606	0.00%
2021/06/18	4	77.95	1	79.00	76.30	3	16,489	0.02%
2021/06/17	10	76.98	11.1	76.51	77.60	-1.1	16,286	-0.01%
2021/06/16	7	76.40	15	75.70	75.10	-8	16,105	-0.05%
2021/06/15	10	76.76	8	79.21	78.10	2	15,932	0.01%
2021/06/11	13	74.52	40	77.12	78.10	-27	15,368	-0.18%
2021/06/10	8	71.00	24	71.65	71.00	-16	14,589	-0.11%
2021/06/09	19	70.46	2	72.30	69.80	17	14,417	0.12%
2021/06/08	0	0.00	2	71.40	71.40	-2	14,302	-0.01%
2021/06/07	0	0.00	4	70.40	71.10	-4	14,221	-0.03%
2021/06/04	11	70.65	2	70.10	69.10	9	14,091	0.06%
2021/06/03	5	70.44	13	70.18	70.80	-8	13,914	-0.06%
2021/06/02	7	68.27	2	69.20	69.00	5	13,719	0.04%
2021/06/01	16	69.73	15	69.89	69.40	1	13,598	0.01%
2021/05/31	3	68.43	12	68.30	68.40	-9	13,283	-0.07%
2021/05/28	8	67.14	4	67.18	67.50	4	13,129	0.03%
2021/05/27	2	65.75	0	0.00	65.60	2	13,009	0.02%
2021/05/26	18	66.44	12	66.08	66.30	6	12,918	0.05%
2021/05/25	8	64.68	19	65.51	67.50	-11	12,631	-0.09%
2021/05/24	3	61.70	2	61.95	61.40	1	12,312	0.01%
2021/05/21	52	60.41	51	60.36	59.80	1	12,295	0.01%
2021/05/20	4	58.83	4	60.55	58.80	0	12,298	0.00%
2021/05/19	3	58.63	3	60.50	58.20	0	12,244	0.00%
2021/05/18	0	0.00	17	57.88	58.50	-17	12,109	-0.14%
2021/05/17	3	54.63	2	56.05	53.20	1	12,039	0.01%
2021/05/14	17	58.94	15	58.33	57.60	2	11,963	0.02%
2021/05/13	4	60.33	9	59.54	59.50	-5	11,838	-0.04%
2021/05/12	14	63.35	27	61.96	59.40	-13	11,728	-0.11%
2021/05/11	4	63.55	2	64.20	63.30	2	11,444	0.02%
2021/05/10	9	66.19	2	66.50	66.90	7	11,262	0.06%
2021/05/07	23	68.80	28	68.42	68.00	-5	11,214	-0.04%
2021/05/06	4	66.88	19	67.68	67.00	-15	11,047	-0.14%
2021/05/05	10	69.41	29	67.01	66.50	-19	10,896	-0.17%
2021/05/04	67	70.40	5	70.84	73.80	62	10,606	0.58%
2021/05/03	4	69.80	8	70.23	69.80	-4	10,416	-0.04%
2021/04/29	46	70.75	62	72.55	74.50	-16	10,415	-0.15%
2021/04/28	10	64.97	39	65.90	67.80	-29	9,319	-0.31%
2021/04/27	16	60.70	20	62.00	61.70	-4	8,510	-0.05%
2021/04/26	8	61.63	44	60.89	62.60	-36	8,303	-0.43%
2021/04/23	2	58.90	1	58.00	58.80	1	7,967	0.01%
2021/04/22	5	56.76	10	59.60	56.50	-5	8,021	-0.06%
2021/04/21	41	59.44	1	59.50	58.70	40	7,949	0.50%
2021/04/20	1	60.70	61	60.54	61.00	-60	7,961	-0.75%
2021/04/19	6	59.67	3	59.20	59.00	3	7,977	0.04%
2021/04/16	29	58.67	14.1	59.14	59.50	14.9	7,882	0.19%
2021/04/15	4	57.50	45	57.62	59.30	-41	7,719	-0.53%
2021/04/14	32	57.03	0	0.00	56.40	32	7,561	0.42%
2021/04/13	5	57.72	20	58.33	57.90	-15	7,244	-0.21%
2021/04/12	36	58.03	30	58.91	56.90	6	6,962	0.09%
2021/04/09	11	58.69	15	57.71	57.50	-4	6,837	-0.06%
2021/04/08	9	56.48	13	56.57	57.20	-4	6,536	-0.06%
2021/04/07	15	55.86	10	56.05	57.40	5	6,373	0.08%
2021/04/06	6	53.43	0	0.00	53.40	6	6,225	0.10%
2021/04/01	9	51.96	2	52.75	53.00	7	6,271	0.11%
2021/03/31	12	52.26	1	52.90	52.10	11	6,248	0.18%
2021/03/30	4	51.80	0	0.00	52.40	4	6,224	0.06%
2021/03/29	15	52.03	2	52.10	51.90	13	6,285	0.21%
2021/03/26	7	51.76	0	0.00	52.10	7	6,383	0.11%
2021/03/23	2	51.20	0	0.00	51.10	2	6,429	0.03%
2021/03/22	1	50.90	0	0.00	51.40	1	6,455	0.02%
2021/03/19	3	50.63	3	50.83	51.00	0	6,639	0.00%
2021/03/18	6	52.15	6	52.47	51.90	0	6,650	0.00%
2021/03/17	2	52.15	0	0.00	51.90	2	6,711	0.03%
2021/03/16	0	52.04	1	52.10	51.90	-1	6,770	-0.01%
2021/03/15	1.1	51.70	0	0.00	51.60	1.1	6,891	0.02%
2021/03/12	0	51.30	0	0.00	51.00	0	7,027	0.00%
2021/03/11	1	51.00	3	51.00	51.00	-2	7,576	-0.03%
2021/03/10	0	0.00	2	50.10	50.10	-2	8,052	-0.02%
2021/03/09	12	49.17	0	0.00	49.50	12	8,093	0.15%
2021/03/08	6	49.99	5	50.80	49.95	1	8,096	0.01%
2021/03/05	5	49.70	11	50.18	49.95	-6	8,098	-0.07%
2021/03/04	3	51.10	0	0.00	50.90	3	8,126	0.04%
2021/03/02	1	52.50	0	0.00	52.10	1	8,061	0.01%
2021/02/26	5	53.40	0	0.00	53.00	5	8,057	0.06%
2021/02/25	5	53.88	9	53.79	53.40	-4	8,060	-0.05%
2021/02/24	4	54.28	2	54.30	53.90	2	8,146	0.02%
2021/02/23	24	55.82	0	0.00	55.40	24	8,135	0.29%
2021/02/22	2	55.65	8	56.30	57.30	-6	8,151	-0.07%
2021/02/19	1	54.30	1	53.60	55.90	0	8,006	0.00%
2021/02/18	5	52.98	3	53.87	54.00	2	7,934	0.03%
2021/02/17	0	0.00	4	53.68	53.20	-4	7,932	-0.05%
2021/02/05	4	51.90	4	52.20	51.80	0	7,883	0.00%
2021/02/04	0	0.00	12	53.25	52.20	-12	7,859	-0.15%
2021/02/03	4	54.30	3	53.33	53.30	1	7,823	0.01%
2021/02/02	3	53.00	6	53.07	52.90	-3	7,771	-0.04%
2021/02/01	7	51.73	4	51.73	51.40	3	7,737	0.04%
2021/01/29	21	54.43	31	53.04	52.20	-10	7,685	-0.13%
2021/01/28	17	53.09	6	53.22	53.40	11	7,537	0.15%
2021/01/27	15	52.65	9.3	52.89	52.50	5.7	7,391	0.08%
2021/01/26	11.3	51.94	7	51.57	51.10	4.3	7,215	0.06%
2021/01/25	72	56.06	40	54.86	54.10	32	7,011	0.46%
2021/01/22	14	56.26	82	55.78	57.90	-68	6,417	-1.06%
2021/01/21	0	0.00	10.1	52.66	52.70	-10.1	5,889	-0.17%
2021/01/20	8	51.60	0	0.00	51.00	8	5,790	0.14%
2021/01/19	0	0.00	1	53.40	53.00	-1	5,727	-0.02%
2021/01/18	10	51.94	15	52.03	52.40	-5	5,755	-0.09%
2021/01/15	75	54.09	31	54.19	53.40	44	5,758	0.76%
2021/01/14	19	53.64	7	53.69	54.00	12	5,626	0.21%
2021/01/13	8	53.80	19	53.66	54.00	-11	5,539	-0.20%
2021/01/12	1	52.90	13	52.54	52.00	-12	5,405	-0.22%
2021/01/11	0	0.00	5	50.84	51.60	-5	5,245	-0.10%
2021/01/08	7	48.86	0	0.00	48.75	7	5,169	0.14%
2021/01/07	13	49.88	0	0.00	49.75	13	5,113	0.25%
2021/01/06	0	0.00	8	49.38	49.30	-8	5,073	-0.16%
2021/01/05	6	51.00	0	0.00	51.50	6	4,950	0.12%
2021/01/04	1	51.30	0	0.00	52.20	1	4,891	0.02%
2020/12/31	3	50.93	5	51.50	50.90	-2	4,803	-0.04%
2020/12/30	1	51.50	2	52.00	51.50	-1	4,777	-0.02%
2020/12/29	11	52.54	3	52.50	51.90	8	4,740	0.17%
2020/12/28	7	50.74	5	50.98	51.80	2	4,581	0.04%
2020/12/25	0	0.00	14	50.50	50.70	-14	4,467	-0.31%
2020/12/24	2	51.40	2	51.20	51.00	0	4,432	0.00%
2020/12/23	16	51.13	10	51.02	51.20	6	4,403	0.14%
2020/12/22	5	50.44	6	51.08	49.65	-1	4,331	-0.02%
2020/12/21	2	48.90	5	49.10	49.20	-3	4,222	-0.07%
2020/12/18	4	49.95	0	0.00	49.95	4	4,176	0.10%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	3	50.57	50.50	-3	4,107	-0.07%
2020/12/15	3	51.33	2	49.85	50.40	1	4,083	0.02%
2020/12/14	0	0.00	11	50.27	50.50	-11	3,880	-0.28%
2020/12/11	4	50.01	5	49.70	49.50	-1	3,852	-0.03%
2020/12/10	21	51.18	10	52.00	50.70	11	3,835	0.29%
2020/12/09	14	51.25	28	51.77	51.70	-14	3,743	-0.37%
2020/12/08	1	53.60	11	52.90	52.70	-10	3,599	-0.28%
2020/12/07	10	54.24	27	55.14	55.40	-17	3,438	-0.49%
2020/12/04	29	52.38	16	53.04	53.40	13	2,870	0.45%
2020/12/03	3	49.13	11	49.25	48.55	-8	2,374	-0.34%
2020/12/02	1	48.70	30	48.79	48.50	-29	2,332	-1.24%
2020/12/01	0	0.00	8	47.45	48.00	-8	2,300	-0.35%
2020/11/27	29	47.16	2	47.05	47.05	27	2,241	1.20%
2020/11/26	0	0.00	5	46.30	46.60	-5	2,249	-0.22%
2020/11/25	2	47.05	4	47.05	46.05	-2	2,250	-0.09%
2020/11/24	15	47.02	1	46.85	47.00	14	2,210	0.63%
2020/11/23	0	0.00	2	47.30	47.65	-2	2,171	-0.09%
2020/11/20	2	45.73	18	45.45	46.05	-16	2,028	-0.79%
2020/11/19	5	46.31	0	0.00	45.35	5	1,985	0.25%
2020/11/18	1	45.65	4	45.66	45.50	-3	1,872	-0.16%
2020/11/17	2	45.75	2	45.05	45.35	0	1,872	0.00%
2020/11/16	3	45.30	4	45.08	45.15	-1	1,890	-0.05%
2020/11/13	1	44.00	3	44.32	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	2	43.85	43.80	-2	1,883	-0.11%
2020/11/11	11	43.87	0	0.00	43.70	11	1,877	0.59%
2020/11/10	0	0.00	1	43.90	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	6	43.51	43.60	-6	1,877	-0.32%
2020/11/06	3	42.85	3	42.35	42.50	0	1,872	0.00%
2020/11/04	0	0.00	1	41.65	41.75	-1	1,924	-0.05%
2020/11/03	3	41.27	0	0.00	41.25	3	1,959	0.15%
2020/11/02	0	0.00	1	40.80	40.80	-1	2,007	-0.05%
2020/10/30	10	41.90	3	41.55	41.65	7	2,050	0.34%
2020/10/29	11	41.80	0	0.00	42.00	11	2,087	0.53%
2020/10/28	1	42.75	0	0.00	42.80	1	2,080	0.05%
2020/10/26	4	43.25	1	44.20	43.35	3	2,166	0.14%
2020/10/23	2	43.45	0	0.00	44.10	2	2,143	0.09%
2020/10/22	1	43.45	1	42.90	43.00	0	2,260	0.00%
2020/10/21	4	43.31	0	0.00	43.05	4	2,425	0.16%
2020/10/20	4	43.65	3	42.95	43.05	1	2,688	0.04%
2020/10/19	0	0.00	11	43.73	44.15	-11	2,701	-0.41%
2020/10/16	4	42.60	0	0.00	42.25	4	2,745	0.15%
2020/10/15	12	43.06	0	0.00	43.10	12	2,879	0.42%
2020/10/13	0	0.00	3	43.43	43.25	-3	2,988	-0.10%
2020/10/12	1	43.75	0	43.75	43.75	1	3,018	0.03%
2020/10/08	0	0.00	4	44.34	44.20	-4	3,078	-0.13%
2020/10/07	0	0.00	1	44.70	44.95	-1	3,109	-0.03%
2020/10/06	1	44.55	0	0.00	44.50	1	3,167	0.03%
2020/09/30	1	43.10	10	43.75	43.85	-9	3,455	-0.26%
2020/09/24	12	43.03	2	44.10	43.00	10	4,699	0.21%
2020/09/22	1	44.25	0	0.00	44.30	1	5,186	0.02%
2020/09/21	5	44.90	1	45.15	44.90	4	5,464	0.07%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/17	1	45.60	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.65	4	45.56	45.05	-3	6,332	-0.05%
2020/09/15	4	45.50	2	45.55	45.40	2	6,368	0.03%
2020/09/11	0	0.00	6	43.20	42.90	-6	6,519	-0.09%
2020/09/04	0	0.00	9	43.75	43.95	-9	6,670	-0.13%
2020/09/03	3	44.40	0	0.00	44.40	3	6,680	0.04%
2020/09/02	18	45.20	1	45.10	45.10	17	6,696	0.25%
2020/08/28	9	43.95	0	0.00	43.95	9	6,715	0.13%
2020/08/27	2	44.65	0	0.00	44.20	2	6,759	0.03%
2020/08/26	0	0.00	9	44.29	44.50	-9	6,789	-0.13%
2020/08/25	5	44.25	1	44.25	44.40	4	6,849	0.06%
2020/08/24	0	0.00	1	43.35	43.40	-1	6,875	-0.01%
2020/08/21	2	42.70	1	43.30	43.50	1	6,903	0.01%
2020/08/20	6	42.32	4	41.88	42.40	2	6,915	0.03%
2020/08/19	2	45.55	0	0.00	45.20	2	6,871	0.03%
2020/08/18	2	46.28	0	0.00	46.30	2	6,847	0.03%
2020/08/14	2	47.10	0	0.00	47.00	2	6,979	0.03%
2020/08/12	3	46.47	2	46.45	46.60	1	6,993	0.01%
2020/08/11	0	0.00	2	47.75	47.30	-2	6,969	-0.03%
2020/08/10	7	47.71	1	48.65	47.25	6	6,966	0.09%
2020/08/07	8	48.09	2	48.15	48.45	6	6,937	0.09%
2020/08/06	9	48.13	20	48.38	47.70	-11	6,923	-0.16%
2020/08/05	10	48.59	4	48.60	48.60	6	6,887	0.09%
2020/08/04	10	47.58	8	47.68	47.80	2	6,835	0.03%
2020/08/03	0	0.00	13	47.20	47.10	-13	6,806	-0.19%
2020/07/31	2	47.20	0	0.00	47.05	2	6,820	0.03%
2020/07/30	0	0.00	9	47.65	47.80	-9	6,752	-0.13%
2020/07/29	10	46.58	1	47.15	46.95	9	6,725	0.13%
2020/07/28	20	47.28	23	49.73	46.20	-3	6,658	-0.05%
2020/07/27	5	50.10	17.3	50.69	49.15	-12.3	6,524	-0.19%
2020/07/24	36	53.24	27	53.80	52.10	9	6,354	0.14%
2020/07/23	10	52.10	3	52.00	52.90	7	6,085	0.12%
2020/07/22	0	0.00	1	51.70	52.50	-1	6,034	-0.02%
2020/07/21	13	52.27	0	0.00	53.00	13	6,100	0.21%
2020/07/20	2	49.33	2	50.50	50.80	0	6,105	0.00%
2020/07/17	1	49.75	1	48.90	48.95	0	6,066	0.00%
2020/07/16	11	50.22	4.2	50.93	50.10	6.8	6,051	0.11%
2020/07/15	6	51.42	9.1	51.49	50.10	-3.1	6,025	-0.05%
2020/07/14	5	50.80	2	50.90	51.00	3	6,004	0.05%
2020/07/13	0	0.00	2	50.60	51.60	-2	5,971	-0.03%
2020/07/10	2	51.10	2	51.00	50.80	0	5,933	0.00%
2020/07/09	11	53.58	9	52.47	52.60	2	5,837	0.03%
2020/07/08	11	52.84	24	53.26	54.00	-13	5,663	-0.23%
2020/07/07	17	52.15	22	53.26	51.50	-5	5,429	-0.09%
2020/07/06	23	54.20	25	54.48	54.00	-2	5,261	-0.04%
2020/07/03	24.5	53.09	32	53.36	52.80	-7.5	5,033	-0.15%
2020/07/02	9	48.67	23	50.44	51.30	-14	4,544	-0.31%
2020/07/01	14	47.12	5	47.20	47.75	9	4,233	0.21%
2020/06/30	4.1	47.13	5	48.50	46.40	-0.9	4,065	-0.02%
2020/06/29	12	47.21	23	46.53	46.50	-11	3,795	-0.29%
2020/06/24	23	44.60	15	45.30	44.80	8	3,484	0.23%
2020/06/23	2	43.35	11	43.15	43.35	-9	3,083	-0.29%
2020/06/18	3	41.50	0	0.00	41.80	3	2,809	0.11%
2020/06/17	5	41.85	0	0.00	41.70	5	2,797	0.18%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/15	0	0.00	1	41.55	41.45	-1	2,862	-0.03%
2020/06/12	1	41.15	10	41.65	41.65	-9	2,889	-0.31%
2020/06/11	24	43.71	4.3	43.75	42.80	19.7	2,908	0.68%
2020/06/09	4	44.05	6	44.11	44.35	-2	2,993	-0.07%
2020/06/08	2	44.95	4	45.20	44.90	-2	3,017	-0.07%
2020/06/05	0	0.00	2	44.85	44.90	-2	2,992	-0.07%
2020/06/03	6	45.02	4	45.28	45.05	2	3,010	0.07%
2020/06/02	5	44.46	0	0.00	44.40	5	2,974	0.17%
2020/06/01	0	0.00	4	44.85	45.10	-4	2,948	-0.14%
2020/05/28	2	44.50	1	44.20	43.35	1	2,887	0.03%
2020/05/27	0	0.00	1	43.90	43.85	-1	2,902	-0.03%
2020/05/26	4	43.45	0	0.00	43.20	4	2,910	0.14%
2020/05/25	1	43.70	0	0.00	43.70	1	2,915	0.03%
2020/05/22	7	44.64	14	44.56	43.60	-7	2,934	-0.24%
2020/05/21	14	44.06	4	43.99	43.95	10	2,875	0.35%
2020/05/20	1	42.50	50	42.37	42.30	-49	2,828	-1.73%
2020/05/19	50	42.00	0	0.00	41.95	50	2,832	1.77%
2020/05/18	1	41.00	0	0.00	40.50	1	2,819	0.04%
2020/05/15	4	42.13	0	0.00	41.35	4	2,838	0.14%
2020/05/14	0	0.00	1	42.10	42.10	-1	2,851	-0.04%
2020/05/13	6	42.64	5	42.38	43.70	1	2,869	0.03%
2020/05/12	4	42.46	0	0.00	42.40	4	2,915	0.14%
2020/05/11	0	0.00	5	43.35	43.35	-5	2,927	-0.17%
2020/05/08	7	43.32	0	43.05	43.05	7	2,945	0.24%
2020/05/07	0	0.00	0	43.65	43.55	0	2,940	0.00%
2020/05/05	0	0.00	5	42.84	42.80	-5	2,964	-0.17%
2020/05/04	0	0.00	6	42.60	42.60	-6	2,988	-0.20%
2020/04/30	7	43.62	0	0.00	43.35	7	3,014	0.23%
2020/04/29	1	42.85	1	43.35	43.20	0	3,039	0.00%
2020/04/28	1	42.40	0	0.00	42.95	1	3,127	0.03%
2020/04/27	5	42.89	3	43.05	42.80	2	3,171	0.06%
2020/04/24	17	43.03	5	42.60	42.55	12	3,160	0.38%
2020/04/23	0	0.00	31	44.38	45.30	-31	3,036	-1.02%
2020/04/22	5	42.58	5	42.35	42.65	0	2,927	0.00%
2020/04/21	5	43.05	0	0.00	41.80	5	2,950	0.17%
2020/04/20	10	42.53	4	42.10	43.00	6	3,053	0.20%
2020/04/17	10	42.32	5	42.71	42.05	5	3,103	0.16%
2020/04/14	5	40.40	6	40.80	41.00	-1	3,368	-0.03%
2020/04/13	2	39.65	1	40.40	39.80	1	3,432	0.03%
2020/04/10	4	39.88	0	0.00	40.05	4	3,518	0.11%
2020/04/09	0	0.00	1	40.75	40.35	-1	3,753	-0.03%
2020/04/08	0	0.00	4	39.19	41.20	-4	3,905	-0.10%
2020/04/07	1	38.70	1	38.55	38.80	0	3,875	0.00%
2020/04/06	9	37.22	5	37.30	37.45	4	3,842	0.10%
2020/04/01	2	36.45	1	36.25	36.65	1	3,824	0.03%
2020/03/31	0	0.00	1	36.20	36.30	-1	3,870	-0.03%
2020/03/27	1	37.10	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	4	36.01	36.50	-4	3,829	-0.10%
2020/03/25	2	36.15	0	0.00	36.40	2	3,837	0.05%
2020/03/24	2	33.78	1	34.00	34.10	1	3,804	0.03%
2020/03/23	2.1	30.63	0	0.00	32.15	2.1	3,791	0.06%
2020/03/20	0	0.00	2	32.00	32.05	-2	3,796	-0.05%
2020/03/19	5	29.71	2	29.15	29.15	3	3,801	0.08%
2020/03/17	5	32.10	5	32.00	32.95	0	3,806	0.00%
2020/03/16	0	0.00	1	35.40	32.70	-1	3,763	-0.03%
2020/03/13	5.1	34.56	0	0.00	34.55	5.1	3,676	0.14%
2020/03/12	6	39.13	3	42.00	38.35	3	3,623	0.08%
2020/03/11	2	43.70	2	43.85	42.35	0	3,576	0.00%
2020/03/10	0	0.00	8	42.57	43.80	-8	3,586	-0.22%
2020/03/09	6	43.60	1	43.60	42.80	5	3,570	0.14%
2020/03/05	0	0.00	2	45.95	45.90	-2	3,598	-0.06%
2020/03/04	5	45.05	0	0.00	45.05	5	3,633	0.14%
2020/03/03	1	45.85	0	0.00	45.55	1	3,623	0.03%
2020/03/02	5	44.05	5	44.60	45.00	0	3,613	0.00%
2020/02/27	10	45.80	0	0.00	44.05	10	3,588	0.28%
2020/02/26	12	45.89	0	0.00	45.60	12	3,576	0.34%
2020/02/25	1	46.20	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.75	0	0.00	47.65	1	3,525	0.03%
2020/02/19	1	48.80	0	0.00	48.60	1	3,494	0.03%
2020/02/18	7	48.51	0	0.00	48.90	7	3,514	0.20%
2020/02/17	3	48.50	1	48.60	48.45	2	3,503	0.06%
2020/02/14	15	49.48	0	0.00	49.50	15	3,488	0.43%
2020/02/13	4	49.90	0	0.00	50.00	4	3,453	0.12%
2020/02/12	1	48.80	2	48.85	49.25	-1	3,412	-0.03%
2020/02/11	2	48.05	0	0.00	48.05	2	3,445	0.06%
2020/02/10	5	46.90	5	46.65	46.65	0	3,439	0.00%
2020/02/06	1	47.65	1	48.10	48.30	0	3,450	0.00%
2020/02/03	2	46.00	0	0.00	46.60	2	3,452	0.06%
2020/01/31	2	49.90	0	0.00	49.45	2	3,488	0.06%
2020/01/30	0	0.00	15	52.60	52.10	-15	3,523	-0.43%
2020/01/20	0	0.00	1	58.30	57.80	-1	3,613	-0.03%
2020/01/14	2	59.80	4	59.88	59.40	-2	3,670	-0.05%
2020/01/13	2	58.50	0	0.00	59.50	2	3,550	0.06%
2020/01/10	1	58.20	1	58.50	58.60	0	3,536	0.00%
2020/01/09	0	0.00	3	57.60	58.30	-3	3,463	-0.09%
2020/01/08	4	56.35	1	56.10	55.70	3	3,326	0.09%
2020/01/06	2	57.60	3	58.50	56.60	-1	3,189	-0.03%
2020/01/03	3	59.67	2	60.15	59.00	1	3,236	0.03%
2020/01/02	5	59.38	9	58.77	59.20	-4	3,036	-0.13%
2019/12/31	7	56.37	0	0.00	56.30	7	2,891	0.24%
2019/12/30	9	56.91	5	56.70	56.60	4	3,005	0.13%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	3	56.83	2	57.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	3	56.10	56.50	-3	3,056	-0.10%
2019/12/23	3	55.70	1	55.60	55.40	2	3,116	0.06%
2019/12/20	1	57.00	2	56.80	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	2	56.70	56.70	-2	3,245	-0.06%
2019/12/18	3	56.53	0	0.00	56.20	3	3,316	0.09%
2019/12/16	2	56.30	0	0.00	56.20	2	4,080	0.05%
2019/12/13	2	54.75	0	0.00	55.10	2	4,112	0.05%
2019/12/12	2	55.70	1	56.50	55.80	1	4,110	0.02%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/05	0	0.00	2	54.15	54.20	-2	4,223	-0.05%
2019/12/04	2	52.60	2	52.70	52.70	0	4,295	0.00%
2019/12/03	1	53.40	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	53.80	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	55.90	2	55.99	55.50	-1	4,310	-0.02%
2019/11/28	0	0.00	15	56.30	56.00	-15	4,278	-0.35%
2019/11/26	0	0.00	20	56.48	56.50	-20	4,448	-0.45%
2019/11/25	30	55.83	3	56.07	55.70	27	4,482	0.60%
2019/11/21	2	54.80	2	55.10	55.10	0	4,518	0.00%
2019/11/20	2	54.65	2	55.60	55.50	0	4,564	0.00%
2019/11/18	5	55.70	0	0.00	55.20	5	4,737	0.11%
2019/11/15	3	55.13	2	55.10	55.10	1	4,998	0.02%
2019/11/14	2	54.40	2	55.40	54.20	0	5,063	0.00%
2019/11/13	5	55.18	3	55.40	55.40	2	5,266	0.04%
2019/11/12	0	0.00	1	54.50	54.90	-1	5,298	-0.02%
2019/11/11	0	0.00	5	54.90	54.10	-5	5,362	-0.09%
2019/11/08	6	56.08	3	56.47	55.90	3	5,378	0.06%
2019/11/07	2	58.20	0	0.00	57.40	2	5,381	0.04%
2019/11/05	0	0.00	2	59.10	58.70	-2	5,471	-0.04%
2019/11/04	3	57.87	8	58.11	58.00	-5	5,545	-0.09%
2019/11/01	8	57.59	0	0.00	57.40	8	5,587	0.14%
2019/10/31	0	0.00	13	58.76	58.00	-13	5,631	-0.23%
2019/10/30	1	60.40	8	59.61	59.50	-7	5,631	-0.12%
2019/10/29	5	60.70	3	60.80	60.00	2	5,586	0.04%
2019/10/28	7	60.99	4	60.80	60.60	3	5,596	0.05%
2019/10/25	0	0.00	4	58.53	58.50	-4	5,523	-0.07%
2019/10/24	1	59.30	5	58.90	59.00	-4	5,619	-0.07%
2019/10/23	7	56.90	1	57.00	56.80	6	5,903	0.10%
2019/10/22	0	0.00	6	56.50	56.70	-6	6,112	-0.10%
2019/10/21	1	56.80	3	56.63	56.70	-2	6,112	-0.03%
2019/10/18	0	0.00	2	56.70	55.60	-2	6,120	-0.03%
2019/10/17	3	55.77	0	0.00	56.20	3	6,114	0.05%
2019/10/16	1	55.30	1	55.20	55.20	0	6,171	0.00%
2019/10/15	4	55.68	1	55.80	55.70	3	6,166	0.05%
2019/10/14	7	56.03	1	55.90	55.80	6	6,180	0.10%
2019/10/09	12	55.94	1	57.60	55.20	11	6,182	0.18%
2019/10/07	1	59.00	0	0.00	58.70	1	6,174	0.02%
2019/10/04	5	59.28	12	59.13	58.20	-7	6,210	-0.11%
2019/10/03	7	57.84	9	57.59	57.50	-2	6,118	-0.03%
2019/10/02	5	58.00	0	0.00	58.50	5	6,113	0.08%
2019/10/01	3	57.80	0	0.00	58.30	3	6,158	0.05%
2019/09/26	6	60.07	3	59.07	59.40	3	6,322	0.05%
2019/09/25	2	59.65	6	59.63	59.60	-4	6,379	-0.06%
2019/09/24	2	60.10	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	60.10	1	60.60	61.30	0	6,301	0.00%
2019/09/20	10	62.58	7	63.53	60.80	3	6,224	0.05%
2019/09/19	13	61.50	18	59.23	61.60	-5	5,795	-0.09%
2019/09/18	5	57.90	9	58.48	57.50	-4	5,619	-0.07%
2019/09/17	4	58.10	5	57.92	58.20	-1	5,619	-0.02%
2019/09/16	2	57.60	58	57.36	57.60	-56	5,640	-0.99%
2019/09/10	0	0.00	5	58.70	58.00	-5	5,584	-0.09%
2019/09/09	2	58.00	2	59.00	58.00	0	5,544	0.00%
2019/09/06	0	0.00	54	58.95	59.00	-54	5,454	-0.99%
2019/09/05	10	57.68	6	57.50	58.00	4	5,382	0.07%
2019/09/04	0	0.00	7	56.87	57.10	-7	5,354	-0.13%
2019/09/03	25	58.10	18	57.40	56.50	7	5,439	0.13%
2019/09/02	2	57.10	1	57.20	57.40	1	5,441	0.02%
2019/08/30	18	57.88	36	57.50	56.80	-18	5,419	-0.33%
2019/08/29	11	57.17	7	57.11	57.00	4	5,340	0.07%
2019/08/28	27	55.60	6	55.17	55.50	21	5,235	0.40%
2019/08/27	1	54.30	2	54.80	54.30	-1	5,189	-0.02%
2019/08/26	12	54.59	21	55.04	53.90	-9	5,174	-0.17%
2019/08/23	17	56.71	12	56.44	56.90	5	5,128	0.10%
2019/08/22	34	57.23	2	56.10	56.40	32	5,109	0.63%
2019/08/21	11	57.95	9	56.99	57.20	2	5,041	0.04%
2019/08/20	94	58.19	40	58.95	58.10	54	4,947	1.09%
2019/08/19	41	55.19	29	55.64	56.10	12	4,697	0.26%
2019/08/16	16	55.15	11	54.44	54.10	5	4,616	0.11%
2019/08/15	3	53.10	0	0.00	52.80	3	4,413	0.07%
2019/08/14	11	53.16	5	53.10	52.40	6	4,405	0.14%
2019/08/08	11	55.47	10	55.70	55.70	1	4,286	0.02%
2019/08/06	5	55.32	5	54.80	55.00	0	4,193	0.00%
2019/08/05	15	59.28	0	0.00	56.60	15	4,101	0.37%
2019/08/02	12	60.70	12	60.13	59.00	0	4,055	0.00%
2019/08/01	0	0.00	1	61.60	61.30	-1	4,025	-0.02%
2019/07/30	3	60.27	3	61.00	60.40	0	3,974	0.00%
2019/07/29	1	62.40	2	62.40	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	1	63.00	63.50	-1	3,813	-0.03%
2019/07/25	2	63.00	2	62.80	61.50	0	3,734	0.00%
2019/07/24	0	0.00	15	58.13	60.70	-15	3,387	-0.44%
2019/07/23	0	0.00	2	55.20	55.20	-2	3,258	-0.06%
2019/07/22	4	55.05	4	55.75	56.10	0	3,287	0.00%
2019/07/19	0	0.00	10	54.13	54.00	-10	3,404	-0.29%
2019/07/18	13	56.44	12	55.55	53.20	1	3,432	0.03%
2019/07/16	1	55.40	1	55.20	55.40	0	3,466	0.00%
2019/07/12	0	0.00	1	56.20	56.40	-1	3,660	-0.03%
2019/07/11	5	56.36	8	56.83	56.80	-3	3,642	-0.08%
2019/07/10	1	54.50	19	54.52	55.30	-18	3,519	-0.51%
2019/07/09	8	53.59	16	53.05	54.00	-8	3,451	-0.23%
2019/07/05	1	53.90	1	54.50	54.50	0	3,418	0.00%
2019/07/04	0	0.00	7	53.80	53.70	-7	3,400	-0.21%
2019/07/03	4	53.20	2	52.10	51.10	2	3,368	0.06%
2019/07/02	2	51.10	14	51.86	52.00	-12	3,268	-0.37%
2019/07/01	10	49.66	12	50.53	50.70	-2	3,203	-0.06%
2019/06/25	15	49.56	14	49.98	48.35	1	3,182	0.03%
2019/06/24	1	49.65	13	48.78	49.75	-12	3,017	-0.40%
2019/06/21	0	0.00	1	49.00	47.35	-1	2,962	-0.03%
2019/06/20	2	48.35	0	0.00	48.40	2	2,927	0.07%
2019/06/14	3	46.72	2	47.35	46.85	1	3,038	0.03%
2019/06/13	7	47.08	33	47.00	47.05	-26	3,039	-0.86%
2019/06/12	10	47.84	2	47.68	48.00	8	3,022	0.26%
2019/06/11	0	0.00	4	45.79	48.55	-4	3,006	-0.13%
2019/06/10	0	0.00	1	45.10	44.70	-1	2,927	-0.03%
2019/06/06	2	43.85	48	44.06	43.90	-46	2,902	-1.58%
2019/06/05	0	0.00	39	43.88	44.00	-39	2,917	-1.34%
2019/06/03	3	44.50	0	0.00	44.45	3	2,948	0.10%
2019/05/31	5	44.35	0	0.00	43.90	5	2,969	0.17%
2019/05/30	0	0.00	15	43.84	44.20	-15	2,979	-0.50%
2019/05/29	6	43.45	0	0.00	43.50	6	3,005	0.20%
2019/05/27	10	40.99	0	0.00	41.25	10	3,089	0.32%
2019/05/24	6	41.98	0	0.00	41.75	6	3,106	0.19%
2019/05/23	4	43.30	0	0.00	42.35	4	3,106	0.13%
2019/05/22	9	44.04	0	0.00	44.15	9	3,132	0.29%
2019/05/20	14	44.16	1	45.40	43.90	13	3,605	0.36%
2019/05/17	2	44.18	0	0.00	44.35	2	3,633	0.06%
2019/05/14	39	45.47	1	45.40	45.50	38	3,673	1.03%
2019/05/13	1	46.05	1	46.00	45.85	0	3,687	0.00%
2019/05/10	2	47.40	0	0.00	46.90	2	3,692	0.05%
2019/05/09	3	46.62	0	0.00	46.65	3	3,687	0.08%
2019/05/08	0	0.00	29	48.85	48.60	-29	3,657	-0.79%
2019/05/07	1	49.90	1	50.70	49.60	0	3,653	0.00%
2019/05/06	3	49.65	5	50.30	49.95	-2	3,669	-0.05%
2019/05/02	56	50.78	3	51.67	50.70	53	3,654	1.45%
2019/04/30	5	49.66	6	50.22	50.90	-1	3,629	-0.03%
2019/04/29	31	51.19	26	50.68	49.55	5	3,696	0.14%
2019/04/26	3	49.92	7	50.13	50.50	-4	3,621	-0.11%
2019/04/25	6	50.23	11	50.51	50.60	-5	3,583	-0.14%
2019/04/24	2	48.78	1	49.10	48.60	1	3,463	0.03%
2019/04/23	6	47.86	2	49.03	47.85	4	3,476	0.12%
2019/04/22	3	49.12	2	49.40	49.05	1	3,485	0.03%
2019/04/19	8	48.98	16	49.30	49.80	-8	3,458	-0.23%
2019/04/17	26	47.30	0	0.00	47.15	26	3,229	0.81%
2019/04/15	0	0.00	14	46.73	47.15	-14	3,240	-0.43%
2019/04/12	0	0.00	3	45.90	45.80	-3	3,260	-0.09%
2019/04/11	8	47.13	0	0.00	46.65	8	3,285	0.24%
2019/04/10	5	46.97	0	0.00	47.40	5	3,284	0.15%
2019/04/09	2	47.32	14	47.17	46.70	-12	3,271	-0.37%
2019/04/08	10	46.05	1	46.35	45.85	9	3,231	0.28%
2019/04/02	1	45.70	1	45.90	45.80	0	3,448	0.00%
2019/04/01	2	44.45	0	0.00	44.45	2	3,397	0.06%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/25	7	44.34	0	0.00	44.10	7	3,434	0.20%
2019/03/22	0	0.00	7	46.43	45.80	-7	3,436	-0.20%
2019/03/21	10	45.64	0	0.00	45.80	10	3,419	0.29%
2019/03/20	3	46.53	0	0.00	46.25	3	3,405	0.09%
2019/03/19	0	0.00	1	46.65	46.40	-1	3,401	-0.03%
2019/03/18	3	44.93	1	45.00	44.85	2	3,357	0.06%
2019/03/14	1	44.50	0	0.00	44.00	1	3,365	0.03%
2019/03/13	3	44.65	0	0.00	44.65	3	3,399	0.09%
2019/03/08	1	43.25	0	0.00	43.80	1	3,525	0.03%
2019/03/07	4	43.98	1	44.60	43.90	3	3,573	0.08%
2019/03/06	0	0.00	2	45.20	44.20	-2	3,639	-0.05%
2019/03/05	5	45.30	25	45.24	44.85	-20	3,708	-0.54%
2019/03/04	2	44.95	0	0.00	44.90	2	3,854	0.05%
2019/02/27	22	45.96	25	47.81	45.95	-3	3,874	-0.08%
2019/02/26	2	48.10	2	49.43	48.00	0	3,834	0.00%
2019/02/25	11	48.28	0	0.00	47.85	11	3,907	0.28%
2019/02/22	0	0.00	5	48.60	48.00	-5	3,955	-0.13%
2019/02/21	5	47.38	10	48.08	48.65	-5	4,044	-0.12%
2019/02/20	19	49.86	23	50.83	48.30	-4	4,041	-0.10%
2019/02/19	2	47.70	5	47.49	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	2	44.23	44.45	-2	3,564	-0.06%
2019/02/14	1	43.35	0	0.00	43.70	1	3,512	0.03%
2019/02/13	0	0.00	3	43.47	43.00	-3	3,482	-0.09%
2019/02/12	2	43.23	0	0.00	43.35	2	3,456	0.06%
2019/02/11	8	43.39	0	0.00	43.70	8	3,445	0.23%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/29	3	43.25	3	43.70	43.35	0	3,481	0.00%
2019/01/28	5	44.90	0	0.00	44.40	5	3,505	0.14%
2019/01/24	0	43.65	0	0.00	43.65	0	3,590	0.00%
2019/01/23	6	42.99	0	0.00	43.15	6	3,634	0.17%
2019/01/22	10	43.62	0	0.00	43.35	10	3,669	0.27%
2019/01/21	8	44.27	10	44.09	44.50	-2	3,757	-0.05%
2019/01/18	5	42.12	3	42.15	42.20	2	3,761	0.05%
2019/01/17	2	42.68	0	0.00	42.25	2	3,816	0.05%
2019/01/16	12	43.30	2	43.60	43.00	10	3,925	0.25%
2019/01/15	2	43.13	2	42.95	43.20	0	3,927	0.00%
2019/01/14	1	42.80	2	42.83	43.30	-1	3,847	-0.03%
2019/01/11	1	41.95	1	42.90	41.75	0	3,839	0.00%
2019/01/10	7	41.61	0	0.00	41.60	7	3,810	0.18%
2019/01/09	16	41.65	0	0.00	42.00	16	3,830	0.42%
2019/01/08	1	41.10	1	41.20	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.15	40.10	-1	3,844	-0.03%
2019/01/04	4	39.18	2	39.45	39.10	2	3,894	0.05%
2019/01/03	0	0.00	6	40.50	40.65	-6	3,914	-0.15%
2019/01/02	15	43.48	13	42.37	42.60	2	3,940	0.05%
2018/12/28	2	41.90	4	42.06	42.30	-2	3,955	-0.05%
2018/12/27	1	41.40	4	42.10	41.40	-3	4,015	-0.07%
2018/12/26	10	42.83	30	44.19	41.00	-20	4,045	-0.49%
2018/12/25	5	40.75	1	42.70	42.25	4	3,913	0.10%
2018/12/24	15	40.03	1	39.25	41.20	14	3,875	0.36%
2018/12/22	0	0.00	2	38.95	38.80	-2	3,862	-0.05%
2018/12/21	5	39.26	0	0.00	39.10	5	3,897	0.13%
2018/12/20	1	39.90	0	0.00	40.30	1	3,893	0.03%
2018/12/18	0	0.00	9	40.50	40.30	-9	3,914	-0.23%
2018/12/17	1	41.45	3	41.17	41.45	-2	4,058	-0.05%
2018/12/14	0	0.00	3	40.33	40.45	-3	4,155	-0.07%
2018/12/13	1	41.70	0	0.00	40.60	1	4,160	0.02%
2018/12/12	4	41.35	0	0.00	41.50	4	4,166	0.10%
2018/12/11	0	0.00	3	39.77	40.65	-3	4,169	-0.07%
2018/12/10	2	39.03	0	0.00	38.75	2	4,183	0.05%
2018/12/07	7	40.03	2	40.40	39.90	5	4,211	0.12%
2018/12/06	0	0.00	10	39.76	39.50	-10	4,326	-0.23%
2018/12/04	2	42.25	1	41.70	41.80	1	4,542	0.02%
2018/12/03	5	42.70	4	42.41	42.00	1	4,711	0.02%
2018/11/30	5	41.38	0	0.00	40.90	5	4,696	0.11%
2018/11/29	2	40.85	4	41.35	41.00	-2	4,804	-0.04%
2018/11/28	5	39.50	1	40.05	40.15	4	5,009	0.08%
2018/11/27	1	38.25	2	38.50	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	1	37.65	37.00	-1	5,392	-0.02%
2018/11/22	1	37.60	1	37.00	36.10	0	5,414	0.00%
2018/11/21	1	36.50	0	0.00	36.95	1	5,308	0.02%
2018/11/20	4	36.60	2	36.20	36.25	2	5,245	0.04%
2018/11/19	0	0.00	8	37.03	37.25	-8	5,169	-0.15%
2018/11/16	0	0.00	13	34.38	33.90	-13	5,164	-0.25%
2018/11/13	0	0.00	3	32.00	32.90	-3	5,203	-0.06%
2018/11/12	3	32.90	0	0.00	32.60	3	5,232	0.06%
2018/11/09	0	0.00	1	33.10	33.40	-1	5,285	-0.02%
2018/11/08	0	0.00	5	33.90	33.20	-5	5,324	-0.09%
2018/11/07	8	33.15	0	0.00	33.40	8	5,364	0.15%
2018/11/06	4	32.45	0	0.00	32.00	4	5,405	0.07%
2018/11/05	0	0.00	5	33.30	33.70	-5	5,394	-0.09%
2018/11/02	8	34.13	0	0.00	33.75	8	5,406	0.15%
2018/11/01	0	0.00	11	32.53	32.80	-11	5,375	-0.20%
2018/10/31	10	32.00	0	0.00	32.00	10	5,331	0.19%
2018/10/30	17	29.09	16	28.73	30.40	1	5,274	0.02%
2018/10/29	10	30.48	10	29.93	29.60	0	5,226	0.00%
2018/10/26	4	30.25	3	30.68	29.80	1	5,098	0.02%
2018/10/25	12	32.53	11	32.53	32.40	1	5,023	0.02%
2018/10/24	6	37.04	0	0.00	36.00	6	5,014	0.12%
2018/10/23	2	38.95	11	39.54	39.00	-9	4,968	-0.18%
2018/10/22	5	40.85	0	0.00	41.10	5	4,950	0.10%
2018/10/19	5	41.30	5	40.20	40.80	0	4,962	0.00%
2018/10/18	10	41.35	12	42.05	42.30	-2	4,942	-0.04%
2018/10/17	3	41.82	18	41.92	41.65	-15	4,936	-0.30%
2018/10/16	12	40.94	0	0.00	41.40	12	4,941	0.24%
2018/10/15	2	40.40	7	40.77	40.65	-5	5,011	-0.10%
2018/10/12	12	39.40	0	0.00	39.60	12	5,006	0.24%
2018/10/11	21.1	38.73	0	0.00	38.70	21.1	4,972	0.42%
2018/10/09	6	45.38	6	44.01	43.00	0	4,970	0.00%
2018/10/08	5	45.50	3	45.88	45.70	2	4,961	0.04%
2018/10/05	12	47.98	14	46.55	45.00	-2	5,005	-0.04%
2018/10/04	0	0.00	15	50.00	48.65	-15	4,925	-0.30%
2018/10/03	1	52.10	6	52.70	50.50	-5	4,879	-0.10%
2018/10/02	1	53.30	16	53.20	53.20	-15	4,850	-0.31%
2018/10/01	1	55.20	0	0.00	55.00	1	4,825	0.02%
2018/09/28	1	54.70	6	54.77	54.50	-5	4,841	-0.10%
2018/09/27	1	55.30	0	0.00	55.20	1	4,844	0.02%
2018/09/26	1	57.90	0	0.00	56.90	1	4,878	0.02%
2018/09/21	11	59.19	1	57.90	58.50	10	4,855	0.21%
2018/09/20	9	60.60	6	60.37	60.20	3	4,731	0.06%
2018/09/18	0	0.00	10	66.10	67.50	-10	4,608	-0.22%
2018/09/17	0	0.00	0	67.60	67.90	0	4,587	0.00%
2018/09/13	0	0.00	1	65.00	64.30	-1	4,525	-0.02%
2018/09/12	11	64.42	17	66.68	64.70	-6	4,494	-0.13%
2018/09/11	10	68.13	0	0.00	68.40	10	4,384	0.23%
2018/09/10	17	68.62	2	67.25	70.50	15	4,312	0.35%
2018/09/07	8	68.75	9	69.33	69.90	-1	4,199	-0.02%
2018/09/05	23	69.16	24	69.10	68.50	-1	3,943	-0.03%
2018/09/04	1	67.50	3	70.40	67.50	-2	3,797	-0.05%
2018/09/03	36	72.23	24	71.46	69.50	12	3,528	0.34%
2018/08/31	4	67.65	8	68.30	71.60	-4	3,104	-0.13%
2018/08/30	0	0.00	2	64.95	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	16	63.51	64.40	-16	2,955	-0.54%
2018/08/28	0	0.00	20	62.15	62.00	-20	2,993	-0.67%
2018/08/27	0	0.00	5	64.30	63.80	-5	2,992	-0.17%
2018/08/23	5	63.70	1	64.00	64.20	4	3,006	0.13%
2018/08/22	0	0.00	3	63.50	63.00	-3	2,979	-0.10%
2018/08/16	10	61.80	12	62.34	62.50	-2	3,013	-0.07%
2018/08/14	10	59.05	1	58.10	61.00	9	2,934	0.31%
2018/08/13	5	58.00	1	59.40	60.10	4	2,889	0.14%
2018/08/09	1	59.70	0	0.00	59.10	1	2,820	0.04%
2018/08/08	2	61.40	1	60.50	61.50	1	2,780	0.04%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/03	3	59.00	0	0.00	58.90	3	2,777	0.11%
2018/08/02	2	60.60	0	0.00	59.90	2	2,774	0.07%
2018/08/01	1	60.60	0	0.00	60.70	1	2,802	0.04%
2018/07/31	3	60.43	0	0.00	60.00	3	2,849	0.11%
2018/07/30	8	61.59	4	62.73	61.80	4	2,872	0.14%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	0	0.00	9	65.31	65.00	-9	3,045	-0.30%
2018/07/24	5	66.60	0	0.00	66.10	5	3,197	0.16%
2018/07/23	12	66.88	17	66.44	66.70	-5	3,327	-0.15%
2018/07/20	2	66.65	4	66.68	67.30	-2	3,361	-0.06%
2018/07/19	0	0.00	3	65.73	65.00	-3	3,421	-0.09%
2018/07/18	1	66.50	2	66.00	66.40	-1	3,464	-0.03%
2018/07/17	6	67.75	2	67.20	66.50	4	3,454	0.12%
2018/07/16	10	67.22	0	0.00	66.90	10	3,442	0.29%
2018/07/13	3	66.90	2	66.40	67.10	1	3,460	0.03%
2018/07/11	5	63.80	0	0.00	63.40	5	3,414	0.15%
2018/07/10	0	0.00	4	63.23	63.40	-4	3,429	-0.12%
2018/07/05	0	0.00	1	63.50	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	6	63.03	62.90	-6	3,656	-0.16%
2018/07/03	0	0.00	2	60.45	60.10	-2	3,597	-0.06%
2018/06/29	2	60.35	0	0.00	59.80	2	3,624	0.06%
2018/06/22	0	0.00	2	61.40	61.10	-2	3,733	-0.05%
2018/06/19	1	61.30	0	0.00	61.10	1	3,938	0.03%
2018/06/15	0	0.00	1	62.10	62.70	-1	4,054	-0.02%
2018/06/14	0	0.00	2	62.10	61.80	-2	4,076	-0.05%
2018/06/12	2	61.80	0	0.00	61.60	2	4,273	0.05%
2018/06/11	3	62.43	1	62.40	62.50	2	4,307	0.05%
2018/06/07	2	65.00	0	0.00	64.20	2	4,605	0.04%
2018/06/06	4	64.35	1	64.80	64.00	3	4,744	0.06%
2018/06/05	13	65.92	8	66.41	64.60	5	4,821	0.10%
2018/06/04	2	64.10	0	0.00	63.30	2	4,947	0.04%
2018/06/01	0	0.00	1	65.80	64.30	-1	5,148	-0.02%
2018/05/31	1	62.30	0	0.00	63.40	1	5,726	0.02%
2018/05/30	3	62.50	0	0.00	62.30	3	6,196	0.05%
2018/05/29	8	64.96	6	64.70	63.80	2	6,348	0.03%
2018/05/28	1	64.00	20	64.12	64.00	-19	6,402	-0.30%
2018/05/25	0	0.00	5	65.88	66.10	-5	6,506	-0.08%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/22	1	62.10	0	0.00	62.80	1	6,739	0.01%
2018/05/21	1	62.90	2	62.80	63.00	-1	6,948	-0.01%
2018/05/18	1	63.00	2	63.10	62.50	-1	7,111	-0.01%
2018/05/17	1	64.50	0	64.20	64.50	1	7,297	0.01%
2018/05/16	2.8	65.51	0	0.00	66.00	2.8	7,551	0.04%
2018/05/15	0	0.00	10	66.00	65.90	-10	7,680	-0.13%
2018/05/11	1	66.40	0	0.00	65.50	1	8,085	0.01%
2018/05/08	3	66.33	1	67.40	67.40	2	8,699	0.02%
2018/05/07	2	68.75	6	68.68	68.10	-4	8,877	-0.05%
2018/05/04	2	66.60	0	0.00	66.50	2	9,589	0.02%
2018/05/03	0	0.00	1	67.40	68.40	-1	10,151	-0.01%
2018/05/02	14	68.69	10	67.10	66.60	4	10,875	0.04%
2018/04/30	4	65.93	8	66.35	67.00	-4	11,082	-0.04%
2018/04/27	2	58.50	1	60.60	62.00	1	10,952	0.01%
2018/04/26	0	0.00	2	59.80	59.70	-2	10,891	-0.02%
2018/04/25	2	61.70	1	63.20	60.00	1	10,922	0.01%
2018/04/24	2	65.50	0	0.00	65.10	2	10,906	0.02%
2018/04/23	0	0.00	3	67.10	67.00	-3	10,954	-0.03%
2018/04/20	0	0.00	1	68.20	67.10	-1	11,109	-0.01%
2018/04/19	6	66.32	17	68.02	68.80	-11	11,216	-0.10%
2018/04/18	6	65.13	10	67.00	65.20	-4	11,206	-0.04%
2018/04/17	10	66.80	0	66.40	66.40	10	11,212	0.09%
2018/04/16	3	66.80	1	66.50	66.80	2	11,251	0.02%
2018/04/12	3	66.07	1	66.60	66.00	2	11,398	0.02%
2018/04/11	21	67.04	29	67.03	65.70	-8	11,398	-0.07%
2018/04/10	3	72.51	4	71.45	70.00	-1	11,276	-0.01%
2018/04/09	4	70.23	2	70.20	70.20	2	11,241	0.02%
2018/04/03	2	69.70	1	69.50	70.10	1	11,266	0.01%
2018/04/02	1	70.00	0	0.00	70.00	1	11,248	0.01%
2018/03/31	6	69.45	0	0.00	69.40	6	11,250	0.05%
2018/03/29	1	69.30	0	0.00	69.40	1	11,386	0.01%
2018/03/28	3	69.37	0	0.00	69.30	3	11,411	0.03%
2018/03/27	0	0.00	3	71.13	70.90	-3	11,389	-0.03%
2018/03/26	12	70.97	10	70.30	69.50	2	11,401	0.02%
2018/03/23	5	70.40	0.2	71.00	71.00	4.8	11,432	0.04%
2018/03/21	2	76.50	1	75.90	73.50	1	11,517	0.01%
2018/03/20	11	74.57	0	0.00	74.00	11	11,444	0.10%
2018/03/19	10	74.20	16	73.16	73.80	-6	11,444	-0.05%
2018/03/16	1	72.30	0	0.00	71.70	1	11,405	0.01%
2018/03/15	0	0.00	2	72.30	73.00	-2	11,464	-0.02%
2018/03/14	4	71.43	0	0.00	72.60	4	11,486	0.03%
2018/03/13	21	72.26	25	71.97	73.20	-4	11,526	-0.03%
2018/03/12	1	69.00	4	69.35	69.10	-3	11,502	-0.03%
2018/03/09	1	72.90	0	0.00	71.00	1	11,640	0.01%
2018/03/08	5	75.08	5	75.06	74.60	0	11,780	0.00%
2018/03/07	9	76.69	17	75.17	73.80	-8	11,676	-0.07%
2018/03/06	21	78.67	18	78.47	77.50	3	11,716	0.03%
2018/03/05	20	72.51	16	73.86	75.40	4	11,460	0.03%
2018/03/02	3	68.93	26	68.25	68.60	-23	11,349	-0.20%
2018/03/01	3	66.70	2	66.75	66.70	1	11,392	0.01%
2018/02/27	5	67.60	4	67.48	67.90	1	11,572	0.01%
2018/02/26	18	66.44	2	67.80	66.20	16	11,445	0.14%
2018/02/23	5	69.58	12	70.06	68.60	-7	11,346	-0.06%
2018/02/22	18	69.32	6	69.08	68.80	12	11,322	0.11%
2018/02/21	18	70.34	12.5	71.62	71.10	5.5	11,333	0.05%
2018/02/12	13	67.62	0	0.00	66.20	13	11,211	0.12%
2018/02/09	2	69.60	3	68.20	68.20	-1	11,239	-0.01%
2018/02/08	29	72.66	25	72.05	69.10	4	11,150	0.04%
2018/02/07	0	0.00	1	74.90	74.90	-1	10,986	-0.01%
2018/02/06	4	69.15	10	69.80	68.10	-6	10,953	-0.05%
2018/02/05	3	73.57	0	0.00	74.00	3	10,852	0.03%
2018/02/02	19	78.64	18	78.07	78.10	1	10,763	0.01%
2018/02/01	1	82.60	0	0.00	77.90	1	10,709	0.01%
2018/01/31	1	78.50	1	79.00	81.80	0	10,660	0.00%
2018/01/30	2	80.60	5	81.18	79.80	-3	10,623	-0.03%
2018/01/29	41	79.84	33.5	81.97	82.80	7.5	10,536	0.07%
2018/01/26	25	71.28	66.6	73.46	75.90	-41.6	9,824	-0.42%
2018/01/25	50	70.21	56	71.76	69.00	-6	9,269	-0.06%
2018/01/24	5	64.60	25	66.60	68.30	-20	8,504	-0.24%
2018/01/23	10	63.60	0	0.00	62.10	10	8,168	0.12%
2018/01/22	2	62.25	5	62.58	63.50	-3	8,143	-0.04%
2018/01/19	2	61.85	0	0.00	61.70	2	8,102	0.02%
2018/01/18	3	63.73	8	64.08	63.50	-5	8,028	-0.06%
2018/01/17	14	62.79	13	63.58	62.70	1	7,988	0.01%
2018/01/16	1	62.60	14	61.83	63.50	-13	7,915	-0.16%
2018/01/15	2	58.40	8	60.18	60.80	-6	7,863	-0.08%
2018/01/12	3	56.30	1	56.10	57.20	2	7,865	0.03%
2018/01/11	6	55.03	27	55.11	54.70	-21	7,853	-0.27%
2018/01/10	7	56.47	4	56.00	56.00	3	7,798	0.04%
2018/01/09	2	57.80	0	0.00	58.30	2	7,737	0.03%
2018/01/08	2	56.80	13	58.00	60.00	-11	7,653	-0.14%
2018/01/05	12.6	59.02	1	58.50	58.50	11.6	7,547	0.15%
2018/01/04	0	0.00	1	59.90	59.70	-1	7,531	-0.01%
2018/01/03	1	59.60	1	60.20	60.30	0	7,503	0.00%
2018/01/02	0	0.00	1	57.20	57.30	-1	7,443	-0.01%