智原 (3035)-華南永昌-頭份券商分點個股進出

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
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/05/17	0	278.50	0	0.00	277.00	0	8,352	0.00%
2024/05/16	0.1	277.50	3	279.00	278.50	-2.9	8,603	-0.03%
2024/05/15	2	278.25	1	274.00	272.50	1	8,787	0.01%
2024/05/14	1	280.44	6	274.92	279.00	-5	9,059	-0.06%
2024/05/13	0	0.00	3	271.83	272.00	-3	9,141	-0.03%
2024/05/10	4	273.37	14	273.14	273.00	-10	9,396	-0.11%
2024/05/09	3	280.17	4	282.88	276.50	-1	9,548	-0.01%
2024/05/08	2.1	282.24	2	282.50	282.00	0.1	9,612	0.00%
2024/05/07	3	281.00	2	281.00	281.00	1	9,742	0.01%
2024/05/06	0	0.00	1	288.00	285.00	-1	9,809	-0.01%
2024/05/03	1	289.00	6	289.50	289.00	-5	9,974	-0.05%
2024/05/02	2	290.51	1	291.50	288.50	1	10,181	0.01%
2024/04/30	6.1	295.83	8	298.31	294.00	-1.9	10,399	-0.02%
2024/04/29	26	300.87	11	300.82	297.50	15	10,499	0.14%
2024/04/26	7.1	293.01	11	294.64	295.50	-3.9	10,648	-0.04%
2024/04/25	3.1	282.79	1.4	283.57	279.00	1.7	10,729	0.02%
2024/04/24	8.1	295.76	1	294.50	294.50	7.1	10,820	0.07%
2024/04/23	2.1	293.89	0	0.00	295.00	2.1	11,021	0.02%
2024/04/22	1.1	292.30	1	295.00	290.00	0.1	11,541	0.00%
2024/04/19	1	306.04	5	322.50	306.00	-4	11,660	-0.03%
2024/04/18	2.2	319.57	1	321.50	322.00	1.2	12,058	0.01%
2024/04/17	9	316.11	6	317.17	314.00	3	12,758	0.02%
2024/04/16	8.1	314.41	1.5	306.17	313.00	6.6	12,920	0.05%
2024/04/15	3.1	312.65	1	313.00	312.50	2.1	13,093	0.02%
2024/04/12	1.3	320.49	1	320.50	323.00	0.3	13,337	0.00%
2024/04/11	0.3	322.08	0	0.00	318.50	0.3	13,637	0.00%
2024/04/10	0.2	330.00	0	330.00	329.00	0.1	13,758	0.00%
2024/04/09	1.2	338.06	3	329.50	329.00	-1.8	14,098	-0.01%
2024/04/08	3	346.50	3	348.50	338.00	0	14,140	0.00%
2024/04/03	0.1	340.00	0	0.00	345.00	0.1	14,171	0.00%
2024/04/02	1	346.00	0	350.00	347.50	1	14,312	0.01%
2024/04/01	0	0.00	0	349.00	349.00	0	14,392	0.00%
2024/03/29	0.2	347.00	1	343.00	344.00	-0.8	14,472	-0.01%
2024/03/28	0.2	338.00	0	0.00	334.50	0.2	14,504	0.00%
2024/03/26	3	344.00	0	0.00	339.50	3	14,942	0.02%
2024/03/25	0.1	353.55	2	358.00	349.00	-1.9	15,108	-0.01%
2024/03/19	1	352.44	0	0.00	350.00	1	15,930	0.01%
2024/03/18	3.1	355.91	1.5	355.17	359.00	1.6	16,292	0.01%
2024/03/15	6.2	360.11	5	355.60	354.50	1.2	16,844	0.01%
2024/03/14	2.5	363.67	8	356.56	362.00	-5.5	16,946	-0.03%
2024/03/13	1	353.41	4	345.50	345.00	-3	17,056	-0.02%
2024/03/12	2.1	366.48	0	0.00	361.50	2.1	17,194	0.01%
2024/03/11	1.1	365.38	2	364.50	363.00	-0.9	17,407	-0.01%
2024/03/08	1.1	371.21	6	371.58	362.50	-5	17,626	-0.03%
2024/03/07	2.3	390.65	5	378.02	375.00	-2.7	17,877	-0.02%
2024/03/06	3.3	388.54	17	386.94	392.00	-13.7	18,100	-0.08%
2024/03/05	20	407.68	19	404.87	401.00	1	18,356	0.01%
2024/03/04	4	406.25	6	407.25	403.00	-2	18,934	-0.01%
2024/03/01	8	399.87	1	398.00	398.50	7	19,232	0.04%
2024/02/29	3	390.99	1	388.00	387.00	2	19,198	0.01%
2024/02/27	12.1	386.58	4	385.25	382.00	8.1	19,253	0.04%
2024/02/26	4.2	381.01	0	0.00	380.00	4.2	19,419	0.02%
2024/02/23	4.1	386.87	2	387.50	386.00	2	19,620	0.01%
2024/02/22	14.1	388.68	11	382.73	382.00	3.1	19,604	0.02%
2024/02/21	8.9	388.64	16	383.56	380.00	-7.1	19,883	-0.04%
2024/02/20	16.7	415.61	1	400.00	400.00	15.7	19,888	0.08%
2024/02/19	7.8	428.07	16	424.91	415.00	-8.2	19,708	-0.04%
2024/02/16	20	455.05	16.1	451.20	441.50	3.9	19,710	0.02%
2024/02/15	15	447.87	4	453.99	455.00	11	19,626	0.06%
2024/02/05	6	422.67	5	419.70	418.00	1	19,452	0.01%
2024/02/02	6	422.42	10.1	426.52	421.00	-4.1	19,498	-0.02%
2024/02/01	5	421.00	1	413.50	411.00	4	19,353	0.02%
2024/01/31	1	422.01	0	0.00	416.50	1	19,344	0.01%
2024/01/29	0	423.00	0	0.00	420.50	0	19,371	0.00%
2024/01/26	2	427.50	3	426.50	422.00	-1	19,472	-0.01%
2024/01/25	2	435.75	2.2	436.32	439.50	-0.2	19,553	0.00%
2024/01/24	2	430.00	9.2	427.78	429.00	-7.2	19,605	-0.04%
2024/01/23	8	444.56	1	438.50	437.00	7	19,739	0.04%
2024/01/22	6	443.67	19	439.84	448.00	-13	19,787	-0.07%
2024/01/19	6	434.83	6	436.50	430.00	0	19,771	0.00%
2024/01/18	2	417.00	2	422.00	423.50	0	19,624	0.00%
2024/01/17	17.2	432.91	1	433.00	428.00	16.2	19,804	0.08%
2024/01/16	8	424.39	14	428.61	429.50	-6	19,718	-0.03%
2024/01/15	7	423.00	0	0.00	411.50	7	19,409	0.04%
2024/01/12	7	424.86	24	420.96	421.50	-17	19,403	-0.09%
2024/01/11	16	407.03	6.7	405.01	422.50	9.3	19,203	0.05%
2024/01/10	1	383.50	5	386.30	387.00	-4	18,815	-0.02%
2024/01/09	6	384.25	12	377.21	375.50	-6	19,198	-0.03%
2024/01/08	4.1	382.11	4	381.75	377.00	0	19,208	0.00%
2024/01/05	15	380.13	12	381.46	384.00	3	19,186	0.02%
2024/01/04	2	368.00	2.1	371.38	372.00	-0.1	19,117	0.00%
2024/01/03	7	366.36	5	368.10	373.00	2	19,381	0.01%
2024/01/02	4	360.00	5	357.40	360.00	-1	19,188	-0.01%
2023/12/29	2	357.00	3	355.17	357.00	-1	19,396	-0.01%
2023/12/28	6	365.58	0	0.00	354.50	6	19,425	0.03%
2023/12/27	5	362.80	2	360.75	362.50	3	19,385	0.02%
2023/12/26	2.2	362.86	0	0.00	361.00	2.2	19,483	0.01%
2023/12/22	3	356.33	5	357.70	358.00	-2	19,741	-0.01%
2023/12/21	7.1	355.04	9	350.50	350.50	-2	19,791	-0.01%
2023/12/20	1	369.00	1	371.50	365.50	0	19,736	0.00%
2023/12/19	2	365.50	2	366.25	373.50	0	19,880	0.00%
2023/12/18	2	371.75	3	366.50	367.00	-1	20,079	0.00%
2023/12/15	2	362.00	5	365.80	361.00	-3	20,106	-0.01%
2023/12/14	6.6	373.38	12	371.83	369.00	-5.5	20,167	-0.03%
2023/12/13	6	370.92	3	374.33	368.00	3	20,049	0.01%
2023/12/12	13	377.08	9	375.06	382.50	4	20,136	0.02%
2023/12/11	2	362.00	2	368.25	361.50	0	19,961	0.00%
2023/12/08	2.2	367.71	2	365.26	370.00	0.2	20,159	0.00%
2023/12/07	2.2	360.68	2	354.25	357.50	0.2	20,283	0.00%
2023/12/06	3.1	363.55	0	0.00	361.50	3.1	20,444	0.02%
2023/12/05	1	378.48	6	368.67	363.50	-5	20,557	-0.02%
2023/12/04	0	387.50	14	384.18	380.00	-14	20,635	-0.07%
2023/12/01	23	381.41	10	384.30	391.00	13	20,733	0.06%
2023/11/30	2	381.50	21	379.24	385.50	-19	20,695	-0.09%
2023/11/29	23	366.91	13.2	367.92	380.00	9.8	20,458	0.05%
2023/11/28	13	353.43	20	355.03	361.00	-7	20,092	-0.03%
2023/11/27	4	343.63	3	336.83	331.00	1	19,840	0.01%
2023/11/24	1	339.50	2	342.50	344.00	-1	20,119	0.00%
2023/11/23	2	341.75	19	331.89	336.00	-17	20,142	-0.08%
2023/11/22	15	348.27	14	348.61	346.00	1	20,082	0.00%
2023/11/21	18	349.19	7	346.29	342.50	11	20,170	0.05%
2023/11/20	39	355.59	38	346.84	345.00	1	20,428	0.00%
2023/11/17	10	331.35	6.3	344.28	351.00	3.7	20,281	0.02%
2023/11/16	0	318.50	0	0.00	319.50	0	20,030	0.00%
2023/11/15	2	339.46	2	330.75	320.50	0	20,265	0.00%
2023/11/14	3	335.67	5	333.50	331.00	-2	20,648	-0.01%
2023/11/13	2.1	333.07	2.1	331.88	334.00	0	21,080	0.00%
2023/11/10	0	0.00	3	327.00	323.50	-3	21,400	-0.01%
2023/11/09	0	0.00	1	330.00	333.50	-1	21,561	0.00%
2023/11/08	8	329.19	2.3	330.09	335.50	5.7	21,750	0.03%
2023/11/07	3	327.33	22	326.05	328.50	-19	21,883	-0.09%
2023/11/06	2.1	328.36	13	329.15	332.00	-10.9	21,808	-0.05%
2023/11/03	6	323.25	5	325.50	322.00	1	21,652	0.00%
2023/11/02	37	315.16	7	316.84	324.00	30	21,438	0.14%
2023/11/01	8.1	302.63	8	303.31	302.50	0.1	21,213	0.00%
2023/10/31	8.1	311.48	0	0.00	302.00	8.1	21,011	0.04%
2023/10/30	5	318.00	15	316.37	326.00	-10	20,706	-0.05%
2023/10/27	17.1	313.16	9	311.94	308.50	8.1	20,545	0.04%
2023/10/26	10	318.40	10	321.95	318.00	0	20,428	0.00%
2023/10/25	4	330.25	11	329.36	325.00	-7	20,272	-0.03%
2023/10/24	6	337.08	3	335.33	339.50	3	20,005	0.01%
2023/10/23	4	337.63	18	330.64	338.50	-14	19,784	-0.07%
2023/10/20	7	338.64	6	333.25	334.50	1	19,531	0.01%
2023/10/19	9	342.22	7	343.86	343.00	2	19,944	0.01%
2023/10/18	3	351.50	8.1	354.74	351.00	-5.1	20,269	-0.03%
2023/10/17	14	359.71	7.1	355.87	352.50	6.9	20,249	0.03%
2023/10/16	6	346.58	12	343.54	350.00	-6	20,262	-0.03%
2023/10/13	6	340.83	5.4	335.22	343.00	0.6	20,547	0.00%
2023/10/12	14	339.36	10.4	339.57	345.00	3.6	20,918	0.02%
2023/10/11	4	335.00	13.5	335.74	331.00	-9.5	21,100	-0.05%
2023/10/06	4	321.88	2.1	319.69	323.00	1.9	21,221	0.01%
2023/10/05	8.1	314.55	10.4	317.90	321.00	-2.3	21,269	-0.01%
2023/10/04	4.3	299.67	1	301.00	303.00	3.3	21,347	0.02%
2023/10/03	0.1	305.00	5	304.50	304.00	-5	21,588	-0.02%
2023/10/02	9	316.22	1	313.00	312.50	8	21,981	0.04%
2023/09/28	12	309.50	10	306.45	306.00	2	22,153	0.01%
2023/09/27	5	304.70	7	299.29	306.00	-2	22,691	-0.01%
2023/09/26	4.3	310.14	10	306.20	303.00	-5.7	22,997	-0.02%
2023/09/25	0.1	310.81	3	314.17	309.50	-2.9	23,198	-0.01%
2023/09/22	24.1	303.62	4	302.63	304.50	20.1	23,162	0.09%
2023/09/21	4.4	299.43	3	300.03	298.00	1.4	23,315	0.01%
2023/09/20	8	320.32	6	317.33	315.50	2	23,080	0.01%
2023/09/19	12.5	333.84	15	331.97	322.50	-2.5	23,122	-0.01%
2023/09/18	4	343.37	4	342.13	344.50	0	23,117	0.00%
2023/09/15	16	351.33	5	352.70	338.00	11	23,086	0.05%
2023/09/14	5	356.70	4	356.25	356.50	1	22,723	0.00%
2023/09/13	5	336.40	7	334.43	348.00	-2	22,482	-0.01%
2023/09/12	8	337.81	6	342.42	325.50	2	22,316	0.01%
2023/09/11	8	351.37	8	353.69	346.50	0	22,193	0.00%
2023/09/08	9	357.56	19	358.79	360.00	-10	21,987	-0.05%
2023/09/07	10	368.75	8	362.63	369.50	2	21,976	0.01%
2023/09/06	3.1	364.61	7	364.71	367.00	-3.9	21,685	-0.02%
2023/09/05	6	349.85	7	349.29	357.00	-1	21,301	0.00%
2023/09/04	10	343.10	6	343.08	345.00	4	21,044	0.02%
2023/09/01	7	345.84	10	346.00	335.00	-3	20,849	-0.01%
2023/08/31	6	345.08	3	343.67	345.00	3	20,501	0.01%
2023/08/30	7	351.07	3	342.83	342.00	4	20,321	0.02%
2023/08/29	4	332.25	4	337.38	335.50	0	19,928	0.00%
2023/08/28	4	332.88	5	330.20	335.00	-1	19,742	-0.01%
2023/08/25	5	337.20	7	336.86	334.00	-2	19,539	-0.01%
2023/08/24	18	347.02	14.1	334.97	333.00	3.9	19,248	0.02%
2023/08/23	4	334.37	5	338.30	340.50	-1	19,019	-0.01%
2023/08/22	2	343.26	1	342.50	341.00	1	18,776	0.01%
2023/08/21	4	337.38	5	340.20	335.50	-1	18,741	-0.01%
2023/08/18	9	345.77	7.1	359.01	328.00	1.9	18,462	0.01%
2023/08/17	8	353.56	9	355.67	357.00	-1	17,899	-0.01%
2023/08/16	14	334.96	11	336.77	341.00	3	17,419	0.02%
2023/08/15	5	323.70	8	325.26	334.00	-3	17,012	-0.02%
2023/08/14	2.1	299.02	3	303.50	304.00	-0.9	16,725	-0.01%
2023/08/11	2.1	295.00	3	293.17	293.50	-0.9	16,465	-0.01%
2023/08/10	2	281.75	1	281.50	280.00	1	16,235	0.01%
2023/08/09	1	295.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1	293.00	1	288.00	295.50	0	16,287	0.00%
2023/08/07	1	293.00	0.2	287.00	307.50	0.9	16,315	0.01%
2023/08/04	1	274.50	0	0.00	281.50	1	16,299	0.01%
2023/08/02	0.2	281.00	9	281.00	281.00	-8.9	16,296	-0.05%
2023/08/01	0	0.00	1.1	315.26	312.00	-1.1	16,305	-0.01%
2023/07/31	4	320.13	3	312.00	326.00	1	16,364	0.01%
2023/07/28	2	319.75	1.1	311.48	319.50	0.9	16,321	0.01%
2023/07/27	1	316.50	2.1	316.79	331.00	-1.1	16,358	-0.01%
2023/07/25	11	386.82	4	385.75	377.50	7	16,440	0.04%
2023/07/24	7.1	386.19	10	388.70	377.50	-2.9	16,601	-0.02%
2023/07/21	13	362.38	15.1	366.18	379.50	-2.1	16,376	-0.01%
2023/07/20	13	336.15	19	334.87	345.00	-6	15,962	-0.04%
2023/07/19	18.1	324.67	21	333.81	329.00	-2.9	15,782	-0.02%
2023/07/18	10.1	315.94	10	317.55	314.00	0.1	15,305	0.00%
2023/07/17	2	318.25	10	317.00	319.00	-8	14,809	-0.05%
2023/07/14	2	281.25	4	277.00	295.00	-2	14,264	-0.01%
2023/07/13	17	273.50	11	272.77	268.50	6	13,808	0.04%
2023/07/12	2	260.75	3	260.50	260.50	-1	13,253	-0.01%
2023/07/11	14	263.64	22.1	263.49	262.00	-8.1	13,097	-0.06%
2023/07/10	10	251.10	5	252.10	253.50	5	12,812	0.04%
2023/07/07	10	243.25	12	243.13	244.50	-2	12,591	-0.02%
2023/07/06	11.1	257.01	13	257.81	253.50	-2	12,163	-0.02%
2023/07/05	19	257.21	17	255.53	255.50	2	11,910	0.02%
2023/07/04	6	243.08	6	243.33	250.50	0	11,417	0.00%
2023/07/03	2	225.75	10.1	225.15	228.00	-8.1	11,054	-0.07%
2023/06/30	9	211.28	9	210.78	211.00	0	10,835	0.00%
2023/06/29	5.1	209.92	7	209.71	210.00	-1.9	10,851	-0.02%
2023/06/28	7	203.93	9	201.61	201.00	-2	10,717	-0.02%
2023/06/27	8	204.94	8	199.94	198.00	0	11,051	0.00%
2023/06/26	3	201.00	5	204.70	202.00	-2	11,102	-0.02%
2023/06/21	0	0.00	1	198.00	199.00	-1	11,496	-0.01%
2023/06/20	1	197.00	0	0.00	196.00	1	11,548	0.01%
2023/06/19	2	198.50	2	197.25	196.50	0	11,706	0.00%
2023/06/16	1	195.00	2	194.00	193.00	-1	11,603	-0.01%
2023/06/15	4	188.50	15.1	190.01	190.00	-11.1	11,553	-0.10%
2023/06/14	8	186.94	18.5	187.84	186.00	-10.5	11,600	-0.09%
2023/06/13	3	188.17	36	185.61	187.50	-33	11,641	-0.28%
2023/06/12	0	0.00	11	175.91	174.50	-11	11,506	-0.10%
2023/06/09	1.2	171.17	4	171.50	173.50	-2.8	11,537	-0.02%
2023/06/08	3	168.33	0	0.00	168.50	3	11,624	0.03%
2023/06/07	4.1	171.00	2	171.50	172.00	2.1	11,779	0.02%
2023/06/06	2	172.50	2	171.00	170.50	0	12,282	0.00%
2023/06/02	0	0.00	2	173.50	172.00	-2	12,416	-0.02%
2023/06/01	3	170.17	0	0.00	173.00	3	12,476	0.02%
2023/05/31	2.1	172.76	1	171.50	171.50	1.1	12,750	0.01%
2023/05/30	4	171.13	2	171.50	172.50	2	12,802	0.02%
2023/05/29	7	174.07	16	174.28	173.50	-9	12,820	-0.07%
2023/05/26	7	169.79	7	170.43	168.50	0	12,907	0.00%
2023/05/25	11	173.05	9	174.67	170.50	2	13,281	0.02%
2023/05/24	10	167.55	2	167.25	167.00	8	13,602	0.06%
2023/05/23	1	170.50	3	172.33	171.00	-2	13,714	-0.01%
2023/05/22	2	169.00	1	171.50	168.50	1	13,833	0.01%
2023/05/19	1	172.00	12	170.46	172.00	-11	13,863	-0.08%
2023/05/17	0	0.00	5	165.50	166.50	-5	14,073	-0.04%
2023/05/16	1.1	162.41	3	164.00	162.00	-1.9	14,134	-0.01%
2023/05/15	3	163.33	3	164.17	164.50	0	14,162	0.00%
2023/05/12	2	166.00	0	0.00	167.00	2	14,331	0.01%
2023/05/11	0	0.00	2	170.25	164.50	-2	14,585	-0.01%
2023/05/10	5	169.00	0	0.00	169.50	5	15,086	0.03%
2023/05/09	2	167.00	0	0.00	168.00	2	15,223	0.01%
2023/05/08	2	170.50	1	173.00	168.50	1	15,458	0.01%
2023/05/05	2	169.25	4	169.63	170.00	-2	16,178	-0.01%
2023/05/04	4	167.25	3	167.17	169.00	1	16,439	0.01%
2023/05/03	13.1	167.53	2	166.25	166.00	11.1	16,616	0.07%
2023/05/02	8.1	167.23	11	167.14	170.00	-2.9	16,586	-0.02%
2023/04/28	8.2	164.60	3	164.83	164.00	5.2	16,619	0.03%
2023/04/27	1	162.00	2	160.25	160.00	-1	16,470	-0.01%
2023/04/26	22.3	159.88	9	159.56	158.50	13.3	16,309	0.08%
2023/04/25	15	172.03	2	168.25	171.00	13	15,999	0.08%
2023/04/24	24.2	178.83	13	182.50	177.00	11.2	15,830	0.07%
2023/04/21	3.1	183.07	0	0.00	184.50	3.1	15,754	0.02%
2023/04/20	4	188.13	2	189.25	191.00	2	15,770	0.01%
2023/04/19	9.2	190.91	3	191.17	188.50	6.2	15,884	0.04%
2023/04/18	0	0.00	6	191.50	191.50	-6	15,912	-0.04%
2023/04/17	0	0.00	1	194.00	194.50	-1	15,967	-0.01%
2023/04/14	1	194.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	5.1	193.13	13	193.73	192.00	-7.9	16,143	-0.05%
2023/04/12	2	195.25	0	0.00	196.50	2	16,172	0.01%
2023/04/11	11	197.27	3	197.33	197.50	8	16,198	0.05%
2023/04/10	10	200.20	2.3	200.52	199.50	7.7	16,385	0.05%
2023/04/07	6	201.08	8.4	202.06	200.00	-2.4	16,361	-0.01%
2023/04/06	11	197.23	1	195.50	201.00	10	16,255	0.06%
2023/03/31	11	193.09	2	193.25	196.50	9	16,126	0.06%
2023/03/30	3.2	190.67	4	190.63	193.00	-0.8	16,015	0.00%
2023/03/29	7.6	193.14	10	194.25	189.00	-2.4	15,899	-0.02%
2023/03/28	10	202.35	10	196.95	195.50	0	15,737	0.00%
2023/03/27	6	214.25	6.1	211.00	209.00	-0.1	15,297	0.00%
2023/03/24	12	209.58	8	214.19	215.50	4	15,057	0.03%
2023/03/23	7.1	199.44	9	199.44	198.50	-2	14,498	-0.01%
2023/03/22	11	196.05	22	199.70	200.50	-11	14,533	-0.08%
2023/03/21	4	194.00	9	194.17	192.00	-5	14,315	-0.03%
2023/03/20	7	194.43	3	197.50	191.00	4	14,384	0.03%
2023/03/17	32	193.48	35	194.33	194.50	-3	14,410	-0.02%
2023/03/16	13	187.35	11	189.45	188.00	2	14,186	0.01%
2023/03/15	7	190.50	11	192.86	190.50	-4	14,175	-0.03%
2023/03/14	0	0.00	2	187.50	187.50	-2	14,093	-0.01%
2023/03/13	2	184.00	5	186.80	186.50	-3	14,174	-0.02%
2023/03/10	20	187.28	11	187.73	187.00	9	14,176	0.06%
2023/03/09	12	197.88	10.4	198.85	194.00	1.6	14,405	0.01%
2023/03/08	4	186.88	4	188.38	191.00	0	13,983	0.00%
2023/03/07	7	188.29	2	188.00	187.50	5	13,967	0.04%
2023/03/06	8	190.50	8	191.81	189.50	0	13,998	0.00%
2023/03/03	9	190.89	10.1	190.26	188.50	-1.1	14,115	-0.01%
2023/03/02	8	185.69	7	187.64	186.00	1	14,220	0.01%
2023/03/01	6	185.33	21	185.45	186.00	-15	14,266	-0.11%
2023/02/24	4	189.38	10	189.60	185.50	-6	14,319	-0.04%
2023/02/23	5	186.70	1	191.96	188.50	4	14,153	0.03%
2023/02/22	13.5	187.48	8	184.56	181.00	5.5	14,009	0.04%
2023/02/21	3	195.50	6	197.42	200.50	-3	13,748	-0.02%
2023/02/20	2	197.75	6	199.00	195.00	-4	13,831	-0.03%
2023/02/17	7	196.71	3	197.50	196.50	4	14,067	0.03%
2023/02/16	6	196.42	7.1	198.01	200.50	-1.1	14,445	-0.01%
2023/02/15	6	191.83	5	193.00	193.00	1	14,704	0.01%
2023/02/14	7	194.00	6	196.67	192.00	1	14,749	0.01%
2023/02/13	6	192.67	6	194.83	193.50	0	15,074	0.00%
2023/02/10	3	193.50	0	193.50	193.50	3	15,370	0.02%
2023/02/09	11	199.41	13	200.12	198.50	-2	15,653	-0.01%
2023/02/08	14.1	199.52	13	200.81	199.00	1.1	15,573	0.01%
2023/02/07	2	187.75	3	189.67	191.50	-1	15,221	-0.01%
2023/02/06	4	192.12	4	191.88	190.00	0	15,323	0.00%
2023/02/03	14	192.36	14	194.54	194.50	0	15,369	0.00%
2023/02/02	4	181.75	2	182.75	184.00	2	14,907	0.01%
2023/02/01	2	177.25	1.1	175.97	175.50	0.9	15,396	0.01%
2023/01/31	3	167.83	4	169.38	169.50	-1	15,627	-0.01%
2023/01/30	2	168.00	7.4	167.70	168.50	-5.4	16,331	-0.03%
2023/01/17	11	159.36	1	160.00	160.00	10	17,101	0.06%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	4	160.50	1	157.50	157.50	3	17,880	0.02%
2023/01/12	1	160.00	1	159.99	160.00	0	18,323	0.00%
2023/01/11	8	158.88	5	159.20	161.00	3	18,752	0.02%
2023/01/10	9	157.78	11.6	159.67	160.00	-2.6	19,182	-0.01%
2023/01/09	6	159.33	5.3	158.43	158.50	0.7	19,639	0.00%
2023/01/06	5	151.50	7	148.86	151.00	-2	19,950	-0.01%
2023/01/05	7	146.50	20	149.83	147.00	-13	20,375	-0.06%
2023/01/04	3	148.50	2	148.75	149.00	1	20,876	0.00%
2023/01/03	6	146.83	5	143.50	147.00	1	21,203	0.00%
2022/12/30	12	143.83	21	146.10	142.50	-9	21,448	-0.04%
2022/12/29	13.2	144.75	2	145.50	145.50	11.2	21,795	0.05%
2022/12/28	16.4	145.65	11	146.82	145.00	5.4	22,145	0.02%
2022/12/27	10	155.50	11	153.77	156.50	-1	22,266	0.00%
2022/12/26	5	154.00	11	152.23	152.00	-6	22,770	-0.03%
2022/12/23	0	158.00	0	0.00	159.00	0	23,323	0.00%
2022/12/22	2.4	157.81	7	158.93	158.00	-4.6	23,747	-0.02%
2022/12/21	3	157.33	0	0.00	157.50	3	24,226	0.01%
2022/12/20	10	156.25	0	0.00	156.00	10	24,661	0.04%
2022/12/19	14	162.82	3	161.67	165.00	11	25,021	0.04%
2022/12/16	1	167.00	2	167.00	165.00	-1	25,528	0.00%
2022/12/15	0	0.00	1	172.50	171.50	-1	25,759	0.00%
2022/12/14	4.3	168.79	6.2	171.41	173.00	-1.9	25,800	-0.01%
2022/12/13	1	166.50	1	164.00	164.00	0	25,794	0.00%
2022/12/12	8.2	163.58	4	163.75	164.00	4.2	25,943	0.02%
2022/12/09	0	0.00	1	170.00	168.50	-1	26,462	0.00%
2022/12/08	1	167.50	0	0.00	167.00	1	26,667	0.00%
2022/12/07	6	171.67	5	171.20	170.00	1	26,854	0.00%
2022/12/06	3	175.00	2	177.00	175.50	1	26,928	0.00%
2022/12/05	0	0.00	7	178.93	178.00	-7	27,113	-0.03%
2022/12/02	6	177.50	0	0.00	176.50	6	27,347	0.02%
2022/12/01	4	176.63	7	177.14	175.50	-3	27,536	-0.01%
2022/11/30	0	0.00	2	168.75	168.50	-2	27,497	-0.01%
2022/11/29	4	165.75	4	166.50	165.50	0	27,732	0.00%
2022/11/28	7	167.43	4	167.88	168.50	3	28,144	0.01%
2022/11/25	9	171.61	8	170.31	167.50	1	28,344	0.00%
2022/11/24	4	171.00	8.1	170.94	172.00	-4.1	28,350	-0.01%
2022/11/23	4	167.50	2	168.25	163.50	2	28,343	0.01%
2022/11/22	9	163.94	9	162.17	166.50	0	28,707	0.00%
2022/11/21	4	165.25	2	167.75	164.00	2	29,182	0.01%
2022/11/18	15	171.43	12.1	169.65	166.00	2.9	29,702	0.01%
2022/11/17	6.1	166.29	9.2	168.65	170.50	-3.2	29,817	-0.01%
2022/11/16	14	166.18	9	165.44	167.00	5	30,017	0.02%
2022/11/15	20	165.23	14.1	165.65	167.00	5.9	30,214	0.02%
2022/11/14	17	160.65	24.4	161.43	163.50	-7.4	30,634	-0.02%
2022/11/11	11	158.09	10	160.10	156.50	1	31,097	0.00%
2022/11/10	5	150.30	8	150.31	150.50	-3	30,971	-0.01%
2022/11/09	22	150.91	16	151.56	150.50	6	31,293	0.02%
2022/11/08	5	152.50	9	149.00	147.00	-4	31,812	-0.01%
2022/11/07	8	149.69	12	145.71	149.00	-4	32,171	-0.01%
2022/11/04	5	142.10	6	143.08	142.50	-1	31,967	0.00%
2022/11/03	8	144.94	7	144.57	144.00	1	31,985	0.00%
2022/11/02	4	145.50	4	146.25	145.50	0	32,066	0.00%
2022/11/01	7	145.71	4	145.13	146.50	3	32,164	0.01%
2022/10/31	7	142.86	2	142.50	142.00	5	32,256	0.02%
2022/10/28	16	142.19	12	141.88	139.50	4	32,356	0.01%
2022/10/27	6	136.25	8	137.06	138.00	-2	31,865	-0.01%
2022/10/26	7	135.29	11	135.14	133.50	-4	31,835	-0.01%
2022/10/25	18	133.78	17	136.09	139.50	1	31,506	0.00%
2022/10/24	11	134.00	17	132.18	134.50	-6	31,060	-0.02%
2022/10/21	10	125.10	14	124.82	122.50	-4	31,495	-0.01%
2022/10/20	21	125.00	18	125.08	127.00	3	32,320	0.01%
2022/10/19	13	126.04	13	131.19	125.00	0	32,200	0.00%
2022/10/18	9	133.00	3	131.50	130.50	6	32,249	0.02%
2022/10/17	8	128.88	13	127.77	131.50	-5	32,783	-0.02%
2022/10/14	24	127.85	20	126.55	130.00	4	33,031	0.01%
2022/10/13	11	122.68	9	124.06	118.50	2	33,153	0.01%
2022/10/12	33	122.44	31	123.63	122.00	2	33,056	0.01%
2022/10/11	2	125.25	7	129.00	127.00	-5	33,018	-0.02%
2022/10/07	2	138.00	0	0.00	136.50	2	32,849	0.01%
2022/10/06	15.2	138.21	19	137.40	140.00	-3.8	32,872	-0.01%
2022/10/05	14	136.61	31	140.34	133.50	-17	32,704	-0.05%
2022/10/04	21	136.48	1	137.50	137.50	20	32,381	0.06%
2022/10/03	20	131.25	41	137.84	135.50	-21	32,180	-0.07%
2022/09/30	31	130.45	15	129.30	134.00	16	32,572	0.05%
2022/09/29	3	129.83	1	132.00	127.00	2	32,663	0.01%
2022/09/28	5	131.90	4	134.13	127.50	1	32,739	0.00%
2022/09/27	9	135.44	8	133.56	134.50	1	32,704	0.00%
2022/09/26	11	138.55	9	140.83	136.00	2	32,637	0.01%
2022/09/23	11	149.64	5	149.30	145.50	6	32,650	0.02%
2022/09/22	3	153.67	4	149.63	156.00	-1	32,479	0.00%
2022/09/21	1	151.50	2	152.75	152.50	-1	32,515	0.00%
2022/09/20	10.2	152.99	5	152.80	152.00	5.2	32,776	0.02%
2022/09/19	5	153.90	6	154.25	152.50	-1	32,932	0.00%
2022/09/16	8.5	154.85	8	155.50	153.50	0.5	33,125	0.00%
2022/09/15	7	162.93	6	165.00	161.00	1	33,151	0.00%
2022/09/14	7.2	169.46	5	169.40	169.50	2.2	33,183	0.01%
2022/09/13	3	176.67	1	177.00	176.00	2	33,222	0.01%
2022/09/12	5.1	176.65	1	177.50	173.00	4.1	33,278	0.01%
2022/09/08	7.6	175.77	8	173.31	175.50	-0.4	33,482	0.00%
2022/09/07	3	173.83	5	173.70	176.00	-2	33,488	-0.01%
2022/09/06	7	178.00	14	181.89	175.50	-7	33,699	-0.02%
2022/09/05	7	183.21	7	183.64	179.50	0	33,603	0.00%
2022/09/02	13	188.85	10	187.75	188.00	3	33,488	0.01%
2022/09/01	4	181.25	7	183.43	181.00	-3	33,293	-0.01%
2022/08/31	8	188.06	5	187.70	187.00	3	33,223	0.01%
2022/08/30	3	190.67	5	189.30	188.50	-2	33,343	-0.01%
2022/08/29	6	185.92	4	184.75	190.00	2	33,178	0.01%
2022/08/26	13	197.62	17	197.35	191.00	-4	33,079	-0.01%
2022/08/25	9	196.17	8	195.13	195.00	1	32,887	0.00%
2022/08/24	7	188.07	6	188.33	186.00	1	32,679	0.00%
2022/08/23	21	184.45	33	187.91	190.50	-12	32,474	-0.04%
2022/08/22	6	189.75	3	189.17	186.00	3	32,316	0.01%
2022/08/19	11	194.05	24.1	191.75	189.50	-13.1	32,358	-0.04%
2022/08/18	22	182.66	22.4	180.11	189.00	-0.4	31,931	0.00%
2022/08/17	11	178.36	8	174.75	175.50	3	31,262	0.01%
2022/08/16	20	177.58	16	176.38	175.50	4	31,269	0.01%
2022/08/15	33	176.48	13.8	176.77	178.00	19.2	31,286	0.06%
2022/08/12	11	163.36	25.8	164.22	170.50	-14.8	30,694	-0.05%
2022/08/11	5	155.70	6	155.08	155.00	-1	30,349	0.00%
2022/08/10	8	149.63	2	149.00	149.00	6	30,681	0.02%
2022/08/09	8	153.75	6	152.92	154.50	2	30,843	0.01%
2022/08/08	9.2	155.51	7	156.36	154.50	2.2	31,057	0.01%
2022/08/05	8	156.44	4.3	157.47	159.50	3.7	31,147	0.01%
2022/08/04	9	147.00	5	147.80	149.00	4	31,240	0.01%
2022/08/03	1	152.50	1	148.50	148.50	0	31,290	0.00%
2022/08/02	3	149.17	2	151.25	151.50	1	31,482	0.00%
2022/08/01	4.2	155.31	7	153.79	153.00	-2.8	31,442	-0.01%
2022/07/29	15	157.77	14	157.54	156.00	1	31,376	0.00%
2022/07/28	14.5	160.39	14	158.64	155.50	0.5	31,475	0.00%
2022/07/27	26.4	167.96	28	166.84	163.00	-1.6	30,798	-0.01%
2022/07/26	11	179.86	9	178.33	177.50	2	29,889	0.01%
2022/07/25	7	177.79	3	179.00	181.50	4	29,826	0.01%
2022/07/22	13	182.88	11	184.32	180.50	2	29,766	0.01%
2022/07/21	11	173.32	14	173.93	179.00	-3	29,265	-0.01%
2022/07/20	4	163.00	7.3	162.34	163.00	-3.3	28,744	-0.01%
2022/07/19	4.3	159.40	1	158.00	154.00	3.3	28,522	0.01%
2022/07/18	17	158.71	11	157.55	158.00	6	28,377	0.02%
2022/07/15	1	156.00	0	0.00	152.50	1	28,062	0.00%
2022/07/14	6	150.42	6	147.58	150.00	0	28,107	0.00%
2022/07/13	2	154.25	0	0.00	146.50	2	27,985	0.01%
2022/07/12	1	160.00	1	161.00	150.00	0	28,075	0.00%
2022/07/08	17	170.88	16	172.16	165.00	1	28,630	0.00%
2022/07/07	4	162.75	3	162.83	174.00	1	28,007	0.00%
2022/07/06	10	165.80	12	171.58	160.50	-2	27,834	-0.01%
2022/07/05	18	169.39	12	170.83	174.00	6	27,750	0.02%
2022/07/04	6	170.92	45	171.91	172.50	-39	27,851	-0.14%
2022/07/01	37	185.68	9	184.50	172.00	28	27,944	0.10%
2022/06/30	31	189.00	29	189.34	191.00	2	27,826	0.01%
2022/06/29	31	192.15	26	193.67	194.50	5	27,816	0.02%
2022/06/28	28	191.55	32	189.05	190.00	-4	27,790	-0.01%
2022/06/27	2	201.00	2	196.75	198.00	0	28,067	0.00%
2022/06/24	4	188.00	6	188.58	187.50	-2	28,540	-0.01%
2022/06/23	39	187.78	37	188.59	190.00	2	28,676	0.01%
2022/06/22	25	197.32	25	189.60	186.50	0	28,328	0.00%
2022/06/21	32	204.25	32	205.06	207.00	0	28,133	0.00%
2022/06/20	13	206.38	17	204.03	201.50	-4	28,206	-0.01%
2022/06/17	8	208.88	6	210.92	209.00	2	28,277	0.01%
2022/06/16	2	226.00	2	231.50	214.50	0	28,039	0.00%
2022/06/15	13	231.85	23.1	231.39	228.50	-10.1	28,074	-0.04%
2022/06/14	20	223.00	20	225.80	225.50	0	28,220	0.00%
2022/06/13	9	221.11	7	223.86	226.00	2	28,523	0.01%
2022/06/10	23	222.02	23	223.37	225.50	0	29,039	0.00%
2022/06/09	25	223.70	17	223.88	224.00	8	29,291	0.03%
2022/06/08	14	227.46	12	227.58	222.50	2	29,488	0.01%
2022/06/07	12	228.17	7	228.07	228.50	5	30,017	0.02%
2022/06/06	23	227.96	28	228.39	231.50	-5	30,785	-0.02%
2022/06/02	23.2	229.16	8	232.38	226.00	15.2	31,348	0.05%
2022/06/01	13	242.73	18	241.53	238.00	-5	31,717	-0.02%
2022/05/31	9	237.17	6	237.00	240.50	3	31,931	0.01%
2022/05/30	14	240.32	11	239.91	242.00	3	32,963	0.01%
2022/05/27	20	240.25	23	238.63	231.00	-3	33,710	-0.01%
2022/05/26	6	242.25	5	245.50	238.50	1	34,303	0.00%
2022/05/25	2	254.25	2	251.00	255.00	0	34,805	0.00%
2022/05/24	7	254.43	13	251.50	250.00	-6	35,532	-0.02%
2022/05/23	33	271.59	37	263.22	257.50	-4	36,322	-0.01%
2022/05/20	1	272.00	4	268.63	269.50	-3	36,532	-0.01%
2022/05/19	10	265.70	13	265.92	269.50	-3	36,484	-0.01%
2022/05/18	14	265.11	11	263.23	268.00	3	36,532	0.01%
2022/05/17	22	254.02	31	253.00	255.00	-9	36,520	-0.02%
2022/05/16	11	266.86	7	259.36	252.50	4	37,163	0.01%
2022/05/13	18	260.92	17	261.53	257.00	1	37,394	0.00%
2022/05/12	10	257.00	11	256.05	254.50	-1	37,471	0.00%
2022/05/11	13	252.46	13	253.46	257.50	0	37,788	0.00%
2022/05/10	19	241.76	19	250.42	255.00	0	37,985	0.00%
2022/05/09	25	255.62	15	245.90	246.50	10	38,497	0.03%
2022/05/06	6	274.33	10	272.90	272.00	-4	38,829	-0.01%
2022/05/05	14	282.43	9	279.78	286.00	5	38,763	0.01%
2022/05/04	6	265.08	6	263.75	262.50	0	38,558	0.00%
2022/05/03	5	264.90	3	265.33	264.50	2	38,787	0.01%
2022/04/29	20	263.23	20	261.83	260.50	0	38,955	0.00%
2022/04/28	12	254.92	14	255.21	260.00	-2	38,880	-0.01%
2022/04/27	23	242.48	19	245.68	252.50	4	38,898	0.01%
2022/04/26	14	251.07	14	243.25	242.50	0	38,817	0.00%
2022/04/25	17	250.24	16	250.28	248.50	1	39,070	0.00%
2022/04/22	13	264.85	13	266.12	267.50	0	39,245	0.00%
2022/04/21	11	276.09	12	276.83	275.00	-1	39,660	0.00%
2022/04/20	16	271.84	10	273.20	276.50	6	39,824	0.02%
2022/04/19	10	270.55	11	273.23	268.50	-1	39,943	0.00%
2022/04/18	26	265.27	17	263.56	272.50	9	40,018	0.02%
2022/04/15	43	262.12	24	266.15	265.50	19	40,260	0.05%
2022/04/14	18	283.86	16	284.00	281.50	2	40,341	0.00%
2022/04/13	17	286.56	15	287.07	289.50	2	40,256	0.00%
2022/04/12	33	283.74	32	280.33	281.50	1	40,177	0.00%
2022/04/11	16	289.09	21	288.50	281.00	-5	39,911	-0.01%
2022/04/08	14	301.68	18	299.67	301.50	-4	39,727	-0.01%
2022/04/07	13	305.35	11	311.91	296.00	2	39,457	0.01%
2022/04/06	13	311.88	9	313.28	317.00	4	39,182	0.01%
2022/04/01	15	300.87	8	303.56	312.00	7	39,128	0.02%
2022/03/31	8	310.50	4	311.50	305.50	4	39,374	0.01%
2022/03/30	12	322.96	18	320.44	312.50	-6	39,541	-0.02%
2022/03/29	20	316.58	25	318.76	322.50	-5	39,675	-0.01%
2022/03/28	8	299.50	18	299.75	311.00	-10	40,065	-0.02%
2022/03/25	2	293.50	15	294.57	296.00	-13	40,418	-0.03%
2022/03/24	0	0.00	18	287.14	287.50	-18	40,965	-0.04%
2022/03/23	13	288.65	13	290.23	284.00	0	42,365	0.00%
2022/03/22	17	284.59	13	288.00	282.00	4	42,972	0.01%
2022/03/21	9	279.33	6	278.42	274.50	3	43,100	0.01%
2022/03/18	29	272.64	9	274.89	273.00	20	43,130	0.05%
2022/03/17	5	273.32	11	271.45	275.00	-6	42,942	-0.01%
2022/03/16	12	260.83	10	262.65	255.00	2	42,428	0.00%
2022/03/15	29	275.50	27	265.31	260.50	2	42,269	0.00%
2022/03/14	22	289.16	18	287.75	286.00	4	42,126	0.01%
2022/03/11	2	281.25	3	284.83	287.00	-1	41,766	0.00%
2022/03/10	13	285.54	14	286.14	281.00	-1	41,630	0.00%
2022/03/09	18	284.94	13	288.27	275.00	5	41,146	0.01%
2022/03/08	27	282.85	18	284.72	273.50	9	40,380	0.02%
2022/03/07	8	285.13	8	283.38	287.50	0	39,594	0.00%
2022/03/04	16	297.06	16	297.09	288.00	0	39,069	0.00%
2022/03/03	20	317.85	18	317.61	312.00	2	38,732	0.01%
2022/03/02	14	302.04	13	298.50	307.00	1	37,914	0.00%
2022/03/01	11	286.32	8	288.75	299.50	3	37,091	0.01%
2022/02/25	2	265.50	15	267.03	272.50	-13	36,252	-0.04%
2022/02/24	28	247.50	75	245.39	248.00	-47	35,583	-0.13%
2022/02/23	59	248.67	19	246.34	245.00	40	34,753	0.12%
2022/02/22	23	237.04	18	236.44	233.50	5	33,923	0.01%
2022/02/21	5	237.20	5	234.80	239.00	0	33,503	0.00%
2022/02/18	13	234.58	11	236.05	238.50	2	33,774	0.01%
2022/02/17	13	235.46	11	236.73	233.00	2	33,898	0.01%
2022/02/16	19	244.87	26	246.56	243.00	-7	33,682	-0.02%
2022/02/15	6	237.58	5	238.50	232.00	1	33,336	0.00%
2022/02/14	36	237.00	33	231.08	231.00	3	33,092	0.01%
2022/02/11	13	243.12	19	239.45	244.00	-6	33,159	-0.02%
2022/02/10	10	239.25	7	240.71	234.00	3	32,875	0.01%
2022/02/09	29	230.48	31	236.37	236.50	-2	32,706	-0.01%
2022/02/08	8	214.25	12.7	221.67	224.00	-4.7	32,424	-0.01%
2022/02/07	4	206.50	3	198.17	209.50	1	32,386	0.00%
2022/01/26	30	205.63	28	200.07	199.50	2	32,810	0.01%
2022/01/25	9	208.61	7	210.14	205.50	2	33,233	0.01%
2022/01/24	10	209.25	14	209.36	213.50	-4	33,695	-0.01%
2022/01/21	9	215.50	10	216.10	216.00	-1	34,692	0.00%
2022/01/20	14	216.11	14	214.96	219.00	0	35,430	0.00%
2022/01/19	9	212.67	9	212.22	215.00	0	36,018	0.00%
2022/01/18	12	214.38	17	213.47	209.00	-5	36,701	-0.01%
2022/01/17	24	212.17	21	211.88	214.50	3	37,392	0.01%
2022/01/14	25	203.52	25	212.36	213.00	0	37,851	0.00%
2022/01/13	4	197.50	7	197.86	200.50	-3	38,128	-0.01%
2022/01/12	8	196.75	5	204.20	200.50	3	38,678	0.01%
2022/01/11	4	202.25	2	201.26	199.00	2	39,898	0.00%
2022/01/10	9	212.01	8	212.06	207.00	1	40,656	0.00%
2022/01/07	7	206.29	4	205.50	199.00	3	41,496	0.01%
2022/01/06	7	212.64	5	210.10	211.00	2	41,693	0.00%
2022/01/05	11	219.09	9	219.50	218.50	2	42,783	0.00%
2022/01/04	4	225.38	2	227.50	221.00	2	44,346	0.00%
2022/01/03	10	229.60	4	237.00	226.00	6	44,732	0.01%
2021/12/30	4	237.13	3.1	231.75	239.00	0.9	44,982	0.00%
2021/12/29	5	238.20	5	238.00	238.00	0	44,942	0.00%
2021/12/28	22	242.98	21	238.19	245.50	1	45,334	0.00%
2021/12/27	24	251.88	28	241.73	238.50	-4	45,452	-0.01%
2021/12/24	13	246.69	22	247.16	249.00	-9	45,182	-0.02%
2021/12/23	20	246.75	19	246.92	243.00	1	45,107	0.00%
2021/12/22	13	241.42	12	242.29	243.00	1	44,945	0.00%
2021/12/21	52	229.68	54.2	224.78	238.50	-2.2	44,416	0.00%
2021/12/20	7.2	227.22	9	227.83	217.00	-1.8	43,896	0.00%
2021/12/17	20	222.00	24	223.23	225.50	-4	43,928	-0.01%
2021/12/16	11	206.36	7	215.14	217.50	4	42,868	0.01%
2021/12/15	2	193.25	8.6	192.91	198.00	-6.6	42,239	-0.02%
2021/12/14	27	189.96	27	181.87	180.00	0	42,330	0.00%
2021/12/13	5	191.10	1	191.00	194.00	4	43,128	0.01%
2021/12/10	5	188.40	6	188.92	187.50	-1	43,465	0.00%
2021/12/09	5	194.80	4	191.00	188.50	1	44,281	0.00%
2021/12/08	25	192.50	28.1	186.48	194.50	-3.1	44,790	-0.01%
2021/12/07	1	176.00	1	178.00	177.00	0	44,992	0.00%
2021/12/06	16	181.16	19	178.42	178.50	-3	45,320	-0.01%
2021/12/03	5	190.10	3	189.67	190.00	2	45,555	0.00%
2021/12/02	2	183.00	5	188.50	184.50	-3	45,714	-0.01%
2021/12/01	5	187.50	0	0.00	187.00	5	45,984	0.01%
2021/11/30	1	188.50	1	188.89	186.00	0	46,512	0.00%
2021/11/29	0	0.00	1	178.00	183.00	-1	47,677	0.00%
2021/11/26	20	176.00	20	178.25	182.00	0	48,042	0.00%
2021/11/25	20	179.60	15	181.03	176.50	5	47,917	0.01%
2021/11/24	1	178.99	1	179.00	179.00	0	47,883	0.00%
2021/11/23	14	182.32	11	184.86	184.50	3	48,613	0.01%
2021/11/22	11	187.91	11	189.14	190.00	0	48,686	0.00%
2021/11/19	10.1	192.97	11	197.59	190.50	-1	48,565	0.00%
2021/11/18	15	197.13	12	202.29	196.00	3	48,409	0.01%
2021/11/17	8	203.75	11	203.32	206.00	-3	48,307	-0.01%
2021/11/16	16	196.56	25	200.43	193.50	-9	47,897	-0.02%
2021/11/15	11	196.32	16	195.53	198.50	-5	47,378	-0.01%
2021/11/12	17	195.97	13	192.87	189.00	4	47,110	0.01%
2021/11/11	19	188.95	19	191.89	191.00	0	46,520	0.00%
2021/11/10	30	189.33	30	182.88	194.00	0	46,153	0.00%
2021/11/09	25	185.22	22	184.93	181.00	3	45,662	0.01%
2021/11/08	8	186.25	16	184.13	181.00	-8	45,141	-0.02%
2021/11/05	14	189.78	8	187.69	197.00	6	44,724	0.01%
2021/11/04	10	195.40	14	194.11	190.50	-4	44,059	-0.01%
2021/11/03	12	194.96	16	197.06	193.50	-4	43,471	-0.01%
2021/11/02	19	201.71	12.6	204.66	205.50	6.4	43,072	0.01%
2021/11/01	25	209.80	24	212.77	210.00	1	42,405	0.00%
2021/10/29	38	204.18	26	203.79	201.00	12	41,622	0.03%
2021/10/28	7	193.36	8	193.38	196.50	-1	40,311	0.00%
2021/10/27	13	172.62	17.7	175.19	179.00	-4.7	39,421	-0.01%
2021/10/26	30.2	176.17	38	172.91	163.00	-7.8	38,611	-0.02%
2021/10/25	27	172.33	30	171.42	176.00	-3	37,727	-0.01%
2021/10/22	24	157.88	21.1	158.92	166.50	3	36,525	0.01%
2021/10/21	18.1	154.69	17	154.00	151.50	1.1	35,522	0.00%
2021/10/20	14	149.96	25	151.40	153.50	-11	34,614	-0.03%
2021/10/19	18	147.36	20	148.35	147.50	-2	33,683	-0.01%
2021/10/18	17	141.44	7	142.00	141.00	10	32,110	0.03%
2021/10/15	15	133.17	42	135.29	143.00	-27	31,001	-0.09%
2021/10/14	13	131.85	9	133.39	130.00	4	29,551	0.01%
2021/10/13	19	133.58	27	136.09	131.50	-8	28,779	-0.03%
2021/10/12	41	131.12	32	129.59	133.00	9	27,418	0.03%
2021/10/08	4	123.00	15	128.43	130.00	-11	25,623	-0.04%
2021/10/07	2	114.50	4	115.88	118.50	-2	25,160	-0.01%
2021/10/06	10	109.65	7	110.21	108.00	3	25,003	0.01%
2021/10/05	16	106.22	15	108.77	112.00	1	25,354	0.00%
2021/10/04	10	110.95	9	109.61	109.00	1	25,273	0.00%
2021/10/01	8	109.69	6	109.00	107.50	2	25,585	0.01%
2021/09/30	10	114.85	9	115.22	115.00	1	25,583	0.00%
2021/09/29	23	115.83	9	114.00	115.00	14	25,693	0.05%
2021/09/28	49	118.66	41	116.87	120.50	8	25,254	0.03%
2021/09/27	3	116.50	7	115.86	114.50	-4	24,602	-0.02%
2021/09/24	13	118.04	27	118.63	118.00	-14	24,250	-0.06%
2021/09/23	10	112.05	15	112.83	115.50	-5	23,388	-0.02%
2021/09/22	3	110.00	4	109.00	106.00	-1	23,034	0.00%
2021/09/17	17	112.47	16	113.81	114.00	1	22,693	0.00%
2021/09/16	22	115.50	14	114.36	112.50	8	22,132	0.04%
2021/09/15	14	111.82	14	111.46	111.50	0	21,085	0.00%
2021/09/14	34	111.06	40	111.86	115.00	-6	20,608	-0.03%
2021/09/13	28.1	110.32	15.1	109.25	109.00	13	19,661	0.07%
2021/09/10	6.1	105.57	37	107.65	110.50	-30.9	18,802	-0.16%
2021/09/09	8	100.13	13	101.27	100.50	-5	18,216	-0.03%
2021/09/08	25	95.33	12	95.58	93.40	13	17,894	0.07%
2021/09/07	29	100.29	14	100.44	98.30	15	17,543	0.09%
2021/09/06	12	110.75	9	111.28	109.00	3	17,535	0.02%
2021/09/03	17	111.06	13	111.54	110.00	4	17,809	0.02%
2021/09/02	21	111.00	16	111.66	109.00	5	17,265	0.03%
2021/09/01	13	106.27	14	105.18	109.00	-1	15,914	-0.01%
2021/08/31	3	99.13	1	99.70	99.20	2	15,298	0.01%
2021/08/30	1	104.50	10	105.00	103.00	-9	15,046	-0.06%
2021/08/27	18	105.56	12	105.54	103.50	6	15,000	0.04%
2021/08/26	0	0.00	5	100.96	104.00	-5	14,197	-0.04%
2021/08/25	1	95.40	0	0.00	94.80	1	14,015	0.01%
2021/08/24	6	95.57	5	95.98	94.30	1	14,283	0.01%
2021/08/23	11	95.11	13	95.32	94.40	-2	14,264	-0.01%
2021/08/20	2	91.35	3	91.47	90.90	-1	14,185	-0.01%
2021/08/19	12	88.93	10	88.81	86.20	2	14,118	0.01%
2021/08/18	4	87.53	5	88.60	89.80	-1	14,353	-0.01%
2021/08/13	0	0.00	5	91.80	92.10	-5	14,543	-0.03%
2021/08/12	6	96.42	0	0.00	95.40	6	14,571	0.04%
2021/08/11	7	98.39	14	96.27	97.10	-7	14,663	-0.05%
2021/08/10	6	98.45	8	98.24	97.30	-2	14,664	-0.01%
2021/08/09	3	99.03	4	98.63	98.80	-1	14,657	-0.01%
2021/08/06	8	97.98	27	98.11	99.30	-19	14,668	-0.13%
2021/08/05	11	107.59	4	107.13	106.00	7	14,479	0.05%
2021/08/04	6	111.08	3	109.17	108.50	3	14,651	0.02%
2021/08/03	9	111.72	6	113.25	114.50	3	14,710	0.02%
2021/08/02	4	111.63	3	113.67	112.00	1	14,752	0.01%
2021/07/30	20	111.28	62	113.72	112.50	-42	14,891	-0.28%
2021/07/29	7	107.50	15	108.77	108.00	-8	14,903	-0.05%
2021/07/28	17	107.06	1	105.50	105.00	16	15,093	0.11%
2021/07/26	1	119.00	2	120.00	121.50	-1	16,255	-0.01%
2021/07/23	1	111.00	1	113.00	112.50	0	17,371	0.00%
2021/07/22	6	113.25	2	115.00	118.50	4	18,178	0.02%
2021/07/21	1	107.00	3	109.33	110.00	-2	18,336	-0.01%
2021/07/20	0	0.00	1	112.00	111.50	-1	18,661	-0.01%
2021/07/19	6	110.25	1	109.50	118.00	5	18,678	0.03%
2021/07/16	30	108.13	4	108.50	109.00	26	18,767	0.14%
2021/07/15	4	106.63	1	105.00	109.00	3	18,898	0.02%
2021/07/14	12	111.71	6	110.75	114.00	6	18,999	0.03%
2021/07/13	12	115.71	5	112.00	111.00	7	18,915	0.04%
2021/07/12	16	109.78	24	110.58	110.50	-8	18,689	-0.04%
2021/07/09	13	103.77	14	103.25	106.50	-1	18,206	-0.01%
2021/07/08	19	92.41	18.3	95.27	97.10	0.7	18,020	0.00%
2021/07/07	5	88.94	10	91.22	91.80	-5	17,495	-0.03%
2021/07/06	6	84.33	12	84.79	83.50	-6	17,327	-0.03%
2021/07/05	6	80.90	5	85.40	85.40	1	17,067	0.01%
2021/07/02	0	0.00	1	77.70	77.70	-1	16,992	-0.01%
2021/06/30	0	0.00	1	76.30	76.10	-1	17,153	-0.01%
2021/06/29	3	77.50	6	78.27	75.50	-3	17,130	-0.02%
2021/06/28	1	75.00	1	76.50	76.30	0	16,934	0.00%
2021/06/25	4	76.00	8	76.40	75.60	-4	16,899	-0.02%
2021/06/24	1	77.90	0	0.00	76.70	1	16,852	0.01%
2021/06/23	9	77.08	5	76.46	76.70	4	16,816	0.02%
2021/06/22	0	0.00	5	76.00	74.80	-5	16,677	-0.03%
2021/06/21	3	76.03	2	75.80	75.20	1	16,606	0.01%
2021/06/18	5	77.76	8	76.75	76.30	-3	16,489	-0.02%
2021/06/17	7	77.39	2	76.40	77.60	5	16,286	0.03%
2021/06/16	16	76.34	10	75.09	75.10	6	16,105	0.04%
2021/06/15	11	77.30	6	77.33	78.10	5	15,932	0.03%
2021/06/11	15	77.81	13	78.08	78.10	2	15,368	0.01%
2021/06/10	1	71.80	1	71.10	71.00	0	14,589	0.00%
2021/06/09	3	71.77	14	70.72	69.80	-11	14,417	-0.08%
2021/06/08	0	0.00	26	70.97	71.40	-26	14,302	-0.18%
2021/06/07	1	70.30	13	70.88	71.10	-12	14,221	-0.08%
2021/06/04	2	69.50	7	71.03	69.10	-5	14,091	-0.04%
2021/06/03	2	70.90	5	70.58	70.80	-3	13,914	-0.02%
2021/06/02	19	68.82	9	68.92	69.00	10	13,719	0.07%
2021/06/01	17	69.14	20	69.38	69.40	-3	13,598	-0.02%
2021/05/31	22	68.46	5	68.06	68.40	17	13,283	0.13%
2021/05/28	6	67.92	19	67.53	67.50	-13	13,129	-0.10%
2021/05/27	1	66.30	3	66.60	65.60	-2	13,009	-0.02%
2021/05/26	14	66.35	5	65.90	66.30	9	12,918	0.07%
2021/05/25	11	65.07	24	67.07	67.50	-13	12,631	-0.10%
2021/05/24	1	61.20	1	62.20	61.40	0	12,312	0.00%
2021/05/20	0	0.00	4	60.00	58.80	-4	12,298	-0.03%
2021/05/19	2	58.50	0	0.00	58.20	2	12,244	0.02%
2021/05/18	1	56.50	0	0.00	58.50	1	12,109	0.01%
2021/05/17	1	54.00	0	0.00	53.20	1	12,039	0.01%
2021/05/14	6	59.60	1	59.00	57.60	5	11,963	0.04%
2021/05/13	2	59.90	2	60.90	59.50	0	11,838	0.00%
2021/05/12	7	59.93	3	63.47	59.40	4	11,728	0.03%
2021/05/11	4	64.88	13	63.96	63.30	-9	11,444	-0.08%
2021/05/10	8	66.99	3	66.47	66.90	5	11,262	0.04%
2021/05/07	3	69.40	13	68.72	68.00	-10	11,214	-0.09%
2021/05/06	1	68.30	19	67.62	67.00	-18	11,047	-0.16%
2021/05/05	28	69.09	15	68.63	66.50	13	10,896	0.12%
2021/05/04	44	68.84	29	69.85	73.80	15	10,606	0.14%
2021/05/03	16.6	71.39	8	72.29	69.80	8.6	10,416	0.08%
2021/04/29	18	71.58	94	72.79	74.50	-76	10,415	-0.73%
2021/04/28	19	67.60	42	66.91	67.80	-23	9,319	-0.25%
2021/04/27	11	61.57	9	61.21	61.70	2	8,510	0.02%
2021/04/26	14	62.26	16	60.86	62.60	-2	8,303	-0.02%
2021/04/23	6	57.72	20	57.22	58.80	-14	7,967	-0.18%
2021/04/22	0	0.00	1	59.40	56.50	-1	8,021	-0.01%
2021/04/21	25	59.74	1	58.70	58.70	24	7,949	0.30%
2021/04/20	12	58.12	22	60.01	61.00	-10	7,961	-0.13%
2021/04/19	12	59.17	14	59.54	59.00	-2	7,977	-0.03%
2021/04/16	69	59.05	10	59.00	59.50	59	7,882	0.75%
2021/04/15	10	56.80	28	58.07	59.30	-18	7,719	-0.23%
2021/04/14	26	57.11	15	56.37	56.40	11	7,561	0.15%
2021/04/13	6	56.52	9	57.97	57.90	-3	7,244	-0.04%
2021/04/12	28	58.58	8	59.04	56.90	20	6,962	0.29%
2021/04/09	14	58.39	8	58.53	57.50	6	6,837	0.09%
2021/04/08	4	56.63	2	56.50	57.20	2	6,536	0.03%
2021/04/07	1	56.70	2.1	56.52	57.40	-1.1	6,373	-0.02%
2021/04/06	1	53.40	9	53.66	53.40	-8	6,225	-0.13%
2021/04/01	5	52.96	0	0.00	53.00	5	6,271	0.08%
2021/03/31	0	0.00	8	53.00	52.10	-8	6,248	-0.13%
2021/03/30	8	52.33	0	0.00	52.40	8	6,224	0.13%
2021/03/29	4	52.10	0	0.00	51.90	4	6,285	0.06%
2021/03/26	0	0.00	12	51.85	52.10	-12	6,383	-0.19%
2021/03/25	5	50.44	0	0.00	50.40	5	6,379	0.08%
2021/03/23	4	51.45	1	51.40	51.10	3	6,429	0.05%
2021/03/18	10	51.80	0	0.00	51.90	10	6,650	0.15%
2021/03/17	3	52.13	5	52.10	51.90	-2	6,711	-0.03%
2021/03/16	7	52.06	9	52.18	51.90	-2	6,770	-0.03%
2021/03/15	7	51.70	5	51.80	51.60	2	6,891	0.03%
2021/03/12	5	51.00	0	0.00	51.00	5	7,027	0.07%
2021/03/11	1	51.20	1	51.00	51.00	0	7,576	0.00%
2021/03/10	0	0.00	4	50.00	50.10	-4	8,052	-0.05%
2021/03/09	4	49.40	0	0.00	49.50	4	8,093	0.05%
2021/03/05	5	50.10	1	50.50	49.95	4	8,098	0.05%
2021/03/04	0	0.00	2	51.30	50.90	-2	8,126	-0.02%
2021/03/03	3	51.63	5	51.80	51.90	-2	8,098	-0.02%
2021/03/02	2	52.90	2	52.10	52.10	0	8,061	0.00%
2021/02/26	0	0.00	20.1	53.50	53.00	-20.1	8,057	-0.25%
2021/02/25	7	53.60	2	54.70	53.40	5	8,060	0.06%
2021/02/24	3	54.13	1	55.50	53.90	2	8,146	0.02%
2021/02/22	4	56.50	5	56.56	57.30	-1	8,151	-0.01%
2021/02/19	3	54.63	8.1	55.23	55.90	-5.1	8,006	-0.06%
2021/02/18	0	0.00	6	53.17	54.00	-6	7,934	-0.08%
2021/02/05	8	52.05	0	0.00	51.80	8	7,883	0.10%
2021/02/04	2	53.10	0	0.00	52.20	2	7,859	0.03%
2021/02/03	0	0.00	3	54.50	53.30	-3	7,823	-0.04%
2021/02/02	79	52.51	226	52.22	52.90	-147	7,771	-1.89%	大賣/鉅額交易
2021/02/01	221	51.61	211	51.48	51.40	10	7,737	0.13%	大買/大賣/
2021/01/29	138	53.96	1	52.20	52.20	137	7,685	1.78%	大買/鉅額交易
2021/01/28	2	53.10	10	53.80	53.40	-8	7,537	-0.11%
2021/01/27	15	52.43	15	52.29	52.50	0	7,391	0.00%
2021/01/26	10	52.53	1	51.50	51.10	9	7,215	0.12%
2021/01/25	42	56.95	14.1	54.87	54.10	27.9	7,011	0.40%
2021/01/22	2	56.50	6	57.50	57.90	-4	6,417	-0.06%
2021/01/21	1	52.50	3	53.13	52.70	-2	5,889	-0.03%
2021/01/20	4	51.00	6	51.23	51.00	-2	5,790	-0.03%
2021/01/15	6	54.48	1	54.70	53.40	5	5,758	0.09%
2021/01/14	2	53.60	12.1	53.94	54.00	-10.1	5,626	-0.18%
2021/01/13	2	53.65	17	53.34	54.00	-15	5,539	-0.27%
2021/01/12	1	51.60	2	52.30	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	23	50.63	51.60	-23	5,245	-0.44%
2021/01/08	15	49.10	5	49.84	48.75	10	5,169	0.19%
2021/01/07	5	49.69	10	50.00	49.75	-5	5,113	-0.10%
2021/01/06	13	48.78	0	0.00	49.30	13	5,073	0.26%
2021/01/05	9	51.22	0.2	51.20	51.50	8.8	4,950	0.18%
2021/01/04	5	50.36	7	51.10	52.20	-2	4,891	-0.04%
2020/12/31	16	51.30	2	51.90	50.90	14	4,803	0.29%
2020/12/30	2	51.50	2	52.10	51.50	0	4,777	0.00%
2020/12/28	3	49.75	5	50.69	51.80	-2	4,581	-0.04%
2020/12/25	2	50.50	3	50.70	50.70	-1	4,467	-0.02%
2020/12/24	0	0.00	1	50.90	51.00	-1	4,432	-0.02%
2020/12/23	3	50.87	5	51.00	51.20	-2	4,403	-0.05%
2020/12/22	6	49.98	16	51.54	49.65	-10	4,331	-0.23%
2020/12/21	3	48.70	6	49.15	49.20	-3	4,222	-0.07%
2020/12/18	0	0.00	1	50.40	49.95	-1	4,176	-0.02%
2020/12/17	4	49.65	0	0.00	49.80	4	4,147	0.10%
2020/12/16	0	0.00	2	50.80	50.50	-2	4,107	-0.05%
2020/12/15	13	51.98	13	51.39	50.40	0	4,083	0.00%
2020/12/14	4	50.55	2	50.20	50.50	2	3,880	0.05%
2020/12/11	2	50.50	4	51.70	49.50	-2	3,852	-0.05%
2020/12/10	4	50.65	2	50.30	50.70	2	3,835	0.05%
2020/12/09	20	51.59	17	51.91	51.70	3	3,743	0.08%
2020/12/08	31	53.05	1	52.80	52.70	30	3,599	0.83%
2020/12/07	6	55.18	3	55.87	55.40	3	3,438	0.09%
2020/12/04	8	50.59	22	52.23	53.40	-14	2,870	-0.49%
2020/12/03	5	49.30	5	49.07	48.55	0	2,374	0.00%
2020/12/02	0	0.00	1	48.75	48.50	-1	2,332	-0.04%
2020/12/01	5	47.88	0	0.00	48.00	5	2,300	0.22%
2020/11/30	0	0.00	5	47.67	47.95	-5	2,292	-0.22%
2020/11/27	8	47.10	0	0.00	47.05	8	2,241	0.36%
2020/11/26	5	46.30	0	0.00	46.60	5	2,249	0.22%
2020/11/25	2	46.55	0	0.00	46.05	2	2,250	0.09%
2020/11/24	5	47.65	5	47.00	47.00	0	2,210	0.00%
2020/11/23	24	47.24	4	47.25	47.65	20	2,171	0.92%
2020/11/20	3	45.90	6	46.03	46.05	-3	2,028	-0.15%
2020/11/19	9	45.97	1	46.05	45.35	8	1,985	0.40%
2020/11/18	1	45.70	0	0.00	45.50	1	1,872	0.05%
2020/11/16	3	45.10	5	45.50	45.15	-2	1,890	-0.11%
2020/11/10	0	0.00	10	43.90	43.85	-10	1,890	-0.53%
2020/11/06	0	0.00	2	42.70	42.50	-2	1,872	-0.11%
2020/10/28	0.1	42.85	1	42.80	42.80	-0.9	2,080	-0.04%
2020/10/22	10	43.30	0	0.00	43.00	10	2,260	0.44%
2020/10/21	1	43.40	0	0.00	43.05	1	2,425	0.04%
2020/10/15	0.2	43.05	0	0.00	43.10	0.2	2,879	0.01%
2020/10/12	0	43.75	0	0.00	43.75	0	3,018	0.00%
2020/09/25	5	41.55	0	0.00	42.00	5	4,182	0.12%
2020/09/24	0	0.00	1	43.35	43.00	-1	4,699	-0.02%
2020/09/18	0	0.00	1	45.50	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/16	5	45.14	3	45.65	45.05	2	6,332	0.03%
2020/09/15	1	45.65	9	45.25	45.40	-8	6,368	-0.13%
2020/09/14	0	0.00	1	43.55	44.00	-1	6,492	-0.02%
2020/09/11	0	0.00	10	42.87	42.90	-10	6,519	-0.15%
2020/09/04	0	0.00	4	43.80	43.95	-4	6,670	-0.06%
2020/09/03	6	44.60	3	45.10	44.40	3	6,680	0.04%
2020/09/02	7	45.09	4	45.18	45.10	3	6,696	0.04%
2020/09/01	0	0.00	3	44.45	44.95	-3	6,706	-0.04%
2020/08/31	1	44.60	0	0.00	43.40	1	6,698	0.01%
2020/08/27	0	0.00	2	44.40	44.20	-2	6,759	-0.03%
2020/08/25	0	0.00	2	44.38	44.40	-2	6,849	-0.03%
2020/08/24	1	43.10	0	0.00	43.40	1	6,875	0.01%
2020/08/21	2	43.15	0	0.00	43.50	2	6,903	0.03%
2020/08/20	0	0.00	1	44.00	42.40	-1	6,915	-0.01%
2020/08/19	3	46.10	0	0.00	45.20	3	6,871	0.04%
2020/08/13	0	0.00	2	47.25	46.25	-2	6,979	-0.03%
2020/08/12	2	46.60	0	0.00	46.60	2	6,993	0.03%
2020/08/11	3	47.65	0	0.00	47.30	3	6,969	0.04%
2020/08/10	9	48.53	0	0.00	47.25	9	6,966	0.13%
2020/08/07	1	48.35	7	48.04	48.45	-6	6,937	-0.09%
2020/08/06	0	0.00	1	47.70	47.70	-1	6,923	-0.01%
2020/08/05	1	48.60	0	0.00	48.60	1	6,887	0.01%
2020/08/04	0	0.00	4	47.65	47.80	-4	6,835	-0.06%
2020/08/03	3	47.10	2	47.10	47.10	1	6,806	0.01%
2020/07/31	1	46.70	8	46.85	47.05	-7	6,820	-0.10%
2020/07/29	2	46.15	2	46.50	46.95	0	6,725	0.00%
2020/07/28	4	47.35	1	50.10	46.20	3	6,658	0.05%
2020/07/27	4	50.18	1	50.10	49.15	3	6,524	0.05%
2020/07/24	9	53.89	4	53.75	52.10	5	6,354	0.08%
2020/07/23	1	53.10	0	0.00	52.90	1	6,085	0.02%
2020/07/22	2	51.60	2	52.50	52.50	0	6,034	0.00%
2020/07/21	9	52.00	4	51.60	53.00	5	6,100	0.08%
2020/07/16	1	50.70	1	50.30	50.10	0	6,051	0.00%
2020/07/10	0	0.00	1	50.80	50.80	-1	5,933	-0.02%
2020/07/09	2	54.15	1	52.60	52.60	1	5,837	0.02%
2020/07/08	7	52.94	15	53.33	54.00	-8	5,663	-0.14%
2020/07/07	7	52.00	0	0.00	51.50	7	5,429	0.13%
2020/07/03	15	52.91	6	52.65	52.80	9	5,033	0.18%
2020/07/02	1	49.80	0	0.00	51.30	1	4,544	0.02%
2020/06/30	6	48.40	1	46.40	46.40	5	4,065	0.12%
2020/06/29	3	46.63	3	47.03	46.50	0	3,795	0.00%
2020/06/24	0	0.00	14	45.79	44.80	-14	3,484	-0.40%
2020/06/23	5	43.40	1	42.90	43.35	4	3,083	0.13%
2020/06/22	2	42.85	1	43.05	42.70	1	2,987	0.03%
2020/06/19	0	0.00	1	42.10	41.00	-1	2,984	-0.03%
2020/06/18	0	0.00	7	41.63	41.80	-7	2,809	-0.25%
2020/06/17	3	41.65	0	0.00	41.70	3	2,797	0.11%
2020/06/11	1	43.15	3	43.25	42.80	-2	2,908	-0.07%
2020/06/09	2	44.28	0	0.00	44.35	2	2,993	0.07%
2020/06/08	3	45.10	2	45.15	44.90	1	3,017	0.03%
2020/06/02	7	45.04	1	44.50	44.40	6	2,974	0.20%
2020/05/29	0	0.00	1	44.15	43.60	-1	2,905	-0.03%
2020/05/28	1	44.00	0	0.00	43.35	1	2,887	0.03%
2020/05/25	0	0.00	12	43.61	43.70	-12	2,915	-0.41%
2020/05/22	2	44.65	0	0.00	43.60	2	2,934	0.07%
2020/05/18	0	0.00	4	40.90	40.50	-4	2,819	-0.14%
2020/05/15	0	0.00	8	41.46	41.35	-8	2,838	-0.28%
2020/05/14	5	42.85	0	0.00	42.10	5	2,851	0.18%
2020/05/13	5	43.07	5	43.65	43.70	0	2,869	0.00%
2020/05/07	0	0.00	9	43.77	43.55	-9	2,940	-0.31%
2020/05/06	0	0.00	1	42.90	42.60	-1	2,932	-0.03%
2020/05/05	1	42.85	0	0.00	42.80	1	2,964	0.03%
2020/05/04	10	42.60	0	0.00	42.60	10	2,988	0.33%
2020/04/30	8	43.44	5	43.50	43.35	3	3,014	0.10%
2020/04/27	10	42.98	0	0.00	42.80	10	3,171	0.32%
2020/04/24	3	43.25	1	42.35	42.55	2	3,160	0.06%
2020/04/23	1	45.25	14	43.11	45.30	-13	3,036	-0.43%
2020/04/22	4	42.35	0	0.00	42.65	4	2,927	0.14%
2020/04/21	1	42.55	0	0.00	41.80	1	2,950	0.03%
2020/04/17	5	42.20	4	42.38	42.05	1	3,103	0.03%
2020/04/16	4	41.70	1	41.75	41.60	3	3,147	0.10%
2020/04/13	1	40.00	0	0.00	39.80	1	3,432	0.03%
2020/04/10	0	0.00	2	40.00	40.05	-2	3,518	-0.06%
2020/04/09	3	40.43	5	40.30	40.35	-2	3,753	-0.05%
2020/04/08	5	39.25	0	0.00	41.20	5	3,905	0.13%
2020/04/07	0	0.00	2	38.70	38.80	-2	3,875	-0.05%
2020/04/01	0	0.00	1	36.55	36.65	-1	3,824	-0.03%
2020/03/30	0	0.00	2	35.80	36.70	-2	3,875	-0.05%
2020/03/26	2	36.40	0	0.00	36.50	2	3,829	0.05%
2020/03/25	2	35.95	2	36.10	36.40	0	3,837	0.00%
2020/03/19	0	0.00	1	29.25	29.15	-1	3,801	-0.03%
2020/03/18	1	33.50	0	0.00	32.35	1	3,768	0.03%
2020/03/16	1	35.50	5	35.20	32.70	-4	3,763	-0.11%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/11	1	43.60	0	0.00	42.35	1	3,576	0.03%
2020/03/10	2	43.30	2	41.78	43.80	0	3,586	0.00%
2020/03/09	0	0.00	1	44.60	42.80	-1	3,570	-0.03%
2020/03/04	8	45.00	1	44.65	45.05	7	3,633	0.19%
2020/03/03	0	0.00	3	46.55	45.55	-3	3,623	-0.08%
2020/03/02	0	0.00	5	45.08	45.00	-5	3,613	-0.14%
2020/02/26	1	45.90	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	45.88	2	45.70	46.10	0	3,569	0.00%
2020/02/24	2	47.05	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	48.00	1	47.60	47.65	0	3,525	0.00%
2020/02/18	2	48.25	1	48.55	48.90	1	3,514	0.03%
2020/02/17	2	48.73	2	48.80	48.45	0	3,503	0.00%
2020/02/14	5	49.56	0	0.00	49.50	5	3,488	0.14%
2020/02/13	3	50.33	0	0.00	50.00	3	3,453	0.09%
2020/02/12	2	48.58	1	48.70	49.25	1	3,412	0.03%
2020/02/11	2	47.83	3	47.82	48.05	-1	3,445	-0.03%
2020/02/10	10	46.49	3	46.65	46.65	7	3,439	0.20%
2020/02/07	5	47.30	0	0.00	47.15	5	3,447	0.15%
2020/02/05	2	47.35	0	0.00	47.00	2	3,439	0.06%
2020/02/04	0	0.00	3	47.25	48.00	-3	3,428	-0.09%
2020/02/03	3	46.60	1	45.65	46.60	2	3,452	0.06%
2020/01/31	1	49.50	1	49.80	49.45	0	3,488	0.00%
2020/01/16	0	0.00	3	59.60	59.10	-3	3,717	-0.08%
2020/01/15	0	0.00	1	59.10	58.90	-1	3,685	-0.03%
2020/01/14	4	60.23	2	59.60	59.40	2	3,670	0.05%
2020/01/13	1	58.50	0	0.00	59.50	1	3,550	0.03%
2020/01/10	3	58.57	8	58.41	58.60	-5	3,536	-0.14%
2020/01/09	13	57.29	9	57.82	58.30	4	3,463	0.12%
2020/01/08	4	56.63	6	56.00	55.70	-2	3,326	-0.06%
2020/01/07	3	56.10	3	57.00	56.10	0	3,239	0.00%
2020/01/06	0	0.00	1	57.60	56.60	-1	3,189	-0.03%
2020/01/03	5	60.52	1	59.00	59.00	4	3,236	0.12%
2020/01/02	19	56.94	24	59.18	59.20	-5	3,036	-0.16%
2019/12/31	1	56.80	0	0.00	56.30	1	2,891	0.03%
2019/12/26	1	57.50	11	56.97	56.70	-10	3,070	-0.33%
2019/12/25	10	56.18	0	0.00	56.50	10	3,056	0.33%
2019/12/23	0	0.00	0.2	55.40	55.40	-0.2	3,116	-0.01%
2019/12/20	0.2	56.50	0	0.00	56.50	0.2	3,169	0.01%
2019/12/18	0	0.00	12	56.52	56.20	-12	3,316	-0.36%
2019/12/17	1	56.20	2	56.20	56.70	-1	3,756	-0.03%
2019/12/16	8	56.50	4	56.25	56.20	4	4,080	0.10%
2019/12/13	2	54.90	0	0.00	55.10	2	4,112	0.05%
2019/12/12	2	56.25	2	56.90	55.80	0	4,110	0.00%
2019/12/11	2	54.70	0	0.00	55.00	2	4,047	0.05%
2019/12/06	0	0.00	5	54.04	53.90	-5	4,137	-0.12%
2019/12/05	1	54.20	1	53.90	54.20	0	4,223	0.00%
2019/12/03	5	53.30	0	0.00	53.20	5	4,334	0.12%
2019/12/02	3	54.20	1	53.80	53.60	2	4,322	0.05%
2019/11/29	0	0.00	2	56.60	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/26	2	56.10	1	56.10	56.50	1	4,448	0.02%
2019/11/19	3	55.27	0	0.00	55.10	3	4,634	0.06%
2019/11/18	7	55.91	2	55.25	55.20	5	4,737	0.11%
2019/11/15	0	0.00	5	54.80	55.10	-5	4,998	-0.10%
2019/11/14	5	54.30	5	55.10	54.20	0	5,063	0.00%
2019/11/13	1	55.30	0	0.00	55.40	1	5,266	0.02%
2019/11/12	1	54.50	0	0.00	54.90	1	5,298	0.02%
2019/11/11	5	54.70	0	0.00	54.10	5	5,362	0.09%
2019/11/08	6	55.62	6	56.00	55.90	0	5,378	0.00%
2019/11/06	2	58.50	1	59.20	58.20	1	5,429	0.02%
2019/11/05	1	58.70	7	58.80	58.70	-6	5,471	-0.11%
2019/11/01	0	0.00	2	57.60	57.40	-2	5,587	-0.04%
2019/10/31	5	58.50	22	59.18	58.00	-17	5,631	-0.30%
2019/10/30	2	60.60	1	59.50	59.50	1	5,631	0.02%
2019/10/28	2	59.60	4	60.08	60.60	-2	5,596	-0.04%
2019/10/25	20	59.36	2	58.45	58.50	18	5,523	0.33%
2019/10/24	1	59.00	0	0.00	59.00	1	5,619	0.02%
2019/10/23	1	57.00	0	0.00	56.80	1	5,903	0.02%
2019/10/18	1	56.60	0	0.00	55.60	1	6,120	0.02%
2019/10/15	3	56.00	2	55.85	55.70	1	6,166	0.02%
2019/10/14	1	55.90	5	56.06	55.80	-4	6,180	-0.06%
2019/10/09	6	54.72	5	55.04	55.20	1	6,182	0.02%
2019/10/08	0	0.00	1	58.10	58.10	-1	6,080	-0.02%
2019/10/07	0	0.00	1	58.60	58.70	-1	6,174	-0.02%
2019/10/04	5	59.00	1	58.30	58.20	4	6,210	0.06%
2019/10/03	2	58.10	0	0.00	57.50	2	6,118	0.03%
2019/09/27	1	57.10	1	57.70	57.80	0	6,240	0.00%
2019/09/26	1	60.00	1	60.30	59.40	0	6,322	0.00%
2019/09/25	7	59.66	7	59.64	59.60	0	6,379	0.00%
2019/09/24	3	60.40	7	60.63	59.20	-4	6,395	-0.06%
2019/09/23	0	0.00	1	61.30	61.30	-1	6,301	-0.02%
2019/09/20	7	62.30	6	62.25	60.80	1	6,224	0.02%
2019/09/19	2	60.65	3	58.80	61.60	-1	5,795	-0.02%
2019/09/18	3	58.20	2	58.85	57.50	1	5,619	0.02%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/11	0	0.00	2	58.65	58.70	-2	5,630	-0.04%
2019/09/10	1	58.00	2	58.75	58.00	-1	5,584	-0.02%
2019/09/09	2	58.55	1	57.80	58.00	1	5,544	0.02%
2019/09/06	0	0.00	3	57.90	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	6	57.63	58.00	-6	5,382	-0.11%
2019/09/04	1	57.10	2	57.10	57.10	-1	5,354	-0.02%
2019/09/02	0	0.00	7	57.16	57.40	-7	5,441	-0.13%
2019/08/30	7	57.63	6	57.83	56.80	1	5,419	0.02%
2019/08/29	1	55.90	2	57.10	57.00	-1	5,340	-0.02%
2019/08/28	1	55.50	0	0.00	55.50	1	5,235	0.02%
2019/08/27	5	54.78	4	54.93	54.30	1	5,189	0.02%
2019/08/26	1	54.50	0	0.00	53.90	1	5,174	0.02%
2019/08/23	7	56.49	4	56.85	56.90	3	5,128	0.06%
2019/08/22	7	57.19	3	57.10	56.40	4	5,109	0.08%
2019/08/21	8	57.85	6	57.83	57.20	2	5,041	0.04%
2019/08/20	8	58.55	8	58.60	58.10	0	4,947	0.00%
2019/08/19	0	0.00	6	56.27	56.10	-6	4,697	-0.13%
2019/08/16	8	55.28	7	54.84	54.10	1	4,616	0.02%
2019/08/15	1	51.70	5	53.00	52.80	-4	4,413	-0.09%
2019/08/14	2	54.20	2	52.60	52.40	0	4,405	0.00%
2019/08/13	3	54.30	1	53.90	53.50	2	4,355	0.05%
2019/08/12	7	55.41	9	56.23	55.30	-2	4,337	-0.05%
2019/08/08	4	55.05	0	0.00	55.70	4	4,286	0.09%
2019/08/06	6	54.87	2	54.65	55.00	4	4,193	0.10%
2019/08/05	2	58.70	3	56.60	56.60	-1	4,101	-0.02%
2019/08/02	4	59.33	1	59.00	59.00	3	4,055	0.07%
2019/08/01	0	0.00	2	61.60	61.30	-2	4,025	-0.05%
2019/07/31	1	61.40	3	62.37	62.90	-2	3,997	-0.05%
2019/07/30	3	60.07	2	61.55	60.40	1	3,974	0.03%
2019/07/29	1	62.00	1	62.80	63.40	0	3,861	0.00%
2019/07/26	1	62.60	2	63.10	63.50	-1	3,813	-0.03%
2019/07/25	12	62.26	15	62.31	61.50	-3	3,734	-0.08%
2019/07/24	2	59.10	16	57.56	60.70	-14	3,387	-0.41%
2019/07/23	2	55.20	0	0.00	55.20	2	3,258	0.06%
2019/07/22	1	55.40	0	0.00	56.10	1	3,287	0.03%
2019/07/18	13	55.55	2	55.35	53.20	11	3,432	0.32%
2019/07/17	2	55.65	0	0.00	56.00	2	3,407	0.06%
2019/07/16	1	56.10	1	55.70	55.40	0	3,466	0.00%
2019/07/15	2	56.30	1	56.60	55.90	1	3,586	0.03%
2019/07/11	2	57.50	1	55.70	56.80	1	3,642	0.03%
2019/07/04	1	52.00	14	53.30	53.70	-13	3,400	-0.38%
2019/07/02	1	51.50	2	51.45	52.00	-1	3,268	-0.03%
2019/07/01	1	50.60	0	0.00	50.70	1	3,203	0.03%
2019/06/27	1	48.60	0	0.00	48.60	1	3,217	0.03%
2019/06/26	1	48.80	0	0.00	48.45	1	3,205	0.03%
2019/06/25	0	0.00	1	48.70	48.35	-1	3,182	-0.03%
2019/06/24	1	48.60	0	0.00	49.75	1	3,017	0.03%
2019/06/21	1	49.40	1	48.20	47.35	0	2,962	0.00%
2019/06/20	1	48.40	1	48.25	48.40	0	2,927	0.00%
2019/06/17	1	47.35	0	0.00	46.80	1	2,986	0.03%
2019/06/12	0	0.00	1	47.80	48.00	-1	3,022	-0.03%
2019/06/11	0	0.00	5	48.30	48.55	-5	3,006	-0.17%
2019/06/10	10	44.86	0	0.00	44.70	10	2,927	0.34%
2019/05/31	2	44.53	1	43.95	43.90	1	2,969	0.03%
2019/05/30	1	44.05	1	43.80	44.20	0	2,979	0.00%
2019/05/29	0	0.00	1	43.50	43.50	-1	3,005	-0.03%
2019/05/28	1	41.75	0	0.00	42.80	1	3,041	0.03%
2019/05/16	2	46.85	2	46.65	45.45	0	3,627	0.00%
2019/05/13	0	0.00	1	46.45	45.85	-1	3,687	-0.03%
2019/05/08	8	48.60	0	0.00	48.60	8	3,657	0.22%
2019/05/07	3	50.53	2	50.20	49.60	1	3,653	0.03%
2019/05/03	0	0.00	1	51.00	51.40	-1	3,649	-0.03%
2019/05/02	1	50.80	5	51.36	50.70	-4	3,654	-0.11%
2019/04/30	1	50.30	0	0.00	50.90	1	3,629	0.03%
2019/04/29	5	49.54	14	49.68	49.55	-9	3,696	-0.24%
2019/04/26	3	49.97	1	50.00	50.50	2	3,621	0.06%
2019/04/25	7	49.91	8	49.92	50.60	-1	3,583	-0.03%
2019/04/24	1	49.20	1	48.80	48.60	0	3,463	0.00%
2019/04/23	2	48.00	0	0.00	47.85	2	3,476	0.06%
2019/04/22	2	50.90	5	49.58	49.05	-3	3,485	-0.09%
2019/04/19	1	49.75	1	48.80	49.80	0	3,458	0.00%
2019/04/18	6	48.27	2	47.60	47.75	4	3,312	0.12%
2019/04/15	2	46.95	0	0.00	47.15	2	3,240	0.06%
2019/04/09	1	47.10	0	0.00	46.70	1	3,271	0.03%
2019/04/02	2	46.08	1	45.90	45.80	1	3,448	0.03%
2019/04/01	0	0.00	1	44.50	44.45	-1	3,397	-0.03%
2019/03/29	1	44.60	0	0.00	44.55	1	3,373	0.03%
2019/03/25	2	44.80	0	0.00	44.10	2	3,434	0.06%
2019/03/22	0	0.00	1	46.05	45.80	-1	3,436	-0.03%
2019/03/08	1	43.55	7	43.65	43.80	-6	3,525	-0.17%
2019/03/06	7	44.85	2	45.20	44.20	5	3,639	0.14%
2019/03/04	0	0.00	2	44.90	44.90	-2	3,854	-0.05%
2019/02/27	0	0.00	4	46.28	45.95	-4	3,874	-0.10%
2019/02/26	5	49.50	5	48.70	48.00	0	3,834	0.00%
2019/02/25	4	48.00	0	0.00	47.85	4	3,907	0.10%
2019/02/21	0	0.00	2	47.95	48.65	-2	4,044	-0.05%
2019/02/20	9	50.05	5	50.42	48.30	4	4,041	0.10%
2019/02/19	1	47.85	0	0.00	48.85	1	3,713	0.03%
2019/02/13	1	42.95	35	43.50	43.00	-34	3,482	-0.98%
2019/02/12	0	0.00	1	43.10	43.35	-1	3,456	-0.03%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/22	0	0.00	1	43.35	43.35	-1	3,669	-0.03%
2019/01/21	1	43.35	14	43.29	44.50	-13	3,757	-0.35%
2019/01/17	0	0.00	5	43.04	42.25	-5	3,816	-0.13%
2019/01/15	3	43.65	0	0.00	43.20	3	3,927	0.08%
2019/01/14	0	0.00	1	42.40	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	8	43.00	41.75	-8	3,839	-0.21%
2019/01/10	1	41.55	1	42.00	41.60	0	3,810	0.00%
2019/01/09	5	42.20	1	41.65	42.00	4	3,830	0.10%
2019/01/08	2	41.25	1	41.05	41.10	1	3,839	0.03%
2019/01/02	3	43.05	2	42.93	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	42.50	42.30	-1	3,955	-0.03%
2018/12/27	3	42.40	1	41.95	41.40	2	4,015	0.05%
2018/12/26	19	45.12	6	43.01	41.00	13	4,045	0.32%
2018/12/25	0	0.00	6	41.40	42.25	-6	3,913	-0.15%
2018/12/24	1	41.00	0	0.00	41.20	1	3,875	0.03%
2018/12/21	2	39.73	1	39.25	39.10	1	3,897	0.03%
2018/12/17	1	41.40	0	0.00	41.45	1	4,058	0.02%
2018/12/14	0	0.00	1	40.60	40.45	-1	4,155	-0.02%
2018/12/13	1	40.65	0	0.00	40.60	1	4,160	0.02%
2018/12/06	1	39.05	0	0.00	39.50	1	4,326	0.02%
2018/12/05	1	41.00	0	0.00	40.85	1	4,361	0.02%
2018/12/04	2	42.33	2	42.05	41.80	0	4,542	0.00%
2018/12/03	1	42.80	2	42.03	42.00	-1	4,711	-0.02%
2018/11/29	1	42.10	3	41.15	41.00	-2	4,804	-0.04%
2018/11/28	2	39.23	3	40.02	40.15	-1	5,009	-0.02%
2018/11/27	1	38.45	0	0.00	39.10	1	5,358	0.02%
2018/11/21	0	0.00	2	35.65	36.95	-2	5,308	-0.04%
2018/11/20	2	36.83	1	36.50	36.25	1	5,245	0.02%
2018/11/19	1	36.95	5	37.25	37.25	-4	5,169	-0.08%
2018/11/14	3	32.85	0	0.00	32.35	3	5,172	0.06%
2018/11/07	2	32.95	0	0.00	33.40	2	5,364	0.04%
2018/11/05	0	0.00	2	33.60	33.70	-2	5,394	-0.04%
2018/11/02	3	34.23	23	33.82	33.75	-20	5,406	-0.37%
2018/11/01	1	32.40	1	32.65	32.80	0	5,375	0.00%
2018/10/31	18	31.73	8	32.14	32.00	10	5,331	0.19%
2018/10/29	4	29.86	1	30.70	29.60	3	5,226	0.06%
2018/10/26	1	29.95	0	0.00	29.80	1	5,098	0.02%
2018/10/25	7	32.44	0	0.00	32.40	7	5,023	0.14%
2018/10/24	11	38.19	1	37.25	36.00	10	5,014	0.20%
2018/10/23	10	39.47	10	38.70	39.00	0	4,968	0.00%
2018/10/19	0	0.00	8	40.58	40.80	-8	4,962	-0.16%
2018/10/18	10	42.05	1	42.00	42.30	9	4,942	0.18%
2018/10/17	0	0.00	6	41.93	41.65	-6	4,936	-0.12%
2018/10/16	1	41.80	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	3	39.38	40.65	-3	5,011	-0.06%
2018/10/12	3	37.90	0	0.00	39.60	3	5,006	0.06%
2018/10/11	6	38.70	0	0.00	38.70	6	4,972	0.12%
2018/10/09	5	43.80	2	43.35	43.00	3	4,970	0.06%
2018/10/08	1	45.60	2	45.70	45.70	-1	4,961	-0.02%
2018/10/05	4	44.80	0	0.00	45.00	4	5,005	0.08%
2018/10/03	1	52.50	4	50.35	50.50	-3	4,879	-0.06%
2018/09/21	11	58.01	0	0.00	58.50	11	4,855	0.23%
2018/09/20	1	60.20	1	62.30	60.20	0	4,731	0.00%
2018/09/13	0	0.00	1	64.70	64.30	-1	4,525	-0.02%
2018/09/12	10	68.60	10	64.80	64.70	0	4,494	0.00%
2018/09/10	1	65.20	0	0.00	70.50	1	4,312	0.02%
2018/09/07	0	0.00	1	70.00	69.90	-1	4,199	-0.02%
2018/09/05	2	69.00	6	68.95	68.50	-4	3,943	-0.10%
2018/09/04	22	70.00	24	69.30	67.50	-2	3,797	-0.05%
2018/09/03	29	73.30	22	71.46	69.50	7	3,528	0.20%
2018/08/31	1	70.90	2	68.95	71.60	-1	3,104	-0.03%
2018/08/29	1	63.50	0	0.00	64.40	1	2,955	0.03%
2018/08/23	0	0.00	1	64.28	64.20	-1	3,006	-0.03%
2018/08/16	15	62.70	4	62.03	62.50	11	3,013	0.37%
2018/08/15	0	0.00	4	59.30	61.00	-4	2,975	-0.13%
2018/08/14	0	61.60	0	0.00	61.00	0	2,934	0.00%
2018/08/09	5	58.80	5	59.10	59.10	0	2,820	0.00%
2018/08/08	0	61.40	0	0.00	61.50	0	2,780	0.00%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	1	59.70	59.50	-1	2,733	-0.04%
2018/08/02	1	59.70	0	0.00	59.90	1	2,774	0.04%
2018/08/01	3	61.10	1	61.10	60.70	2	2,802	0.07%
2018/07/31	3	60.27	2	59.50	60.00	1	2,849	0.04%
2018/07/30	1	62.50	2	61.00	61.80	-1	2,872	-0.03%
2018/07/27	0	0.00	0.2	64.80	65.00	-0.2	2,852	-0.01%
2018/07/20	1	66.70	1	66.20	67.30	0	3,361	0.00%
2018/07/19	2	65.25	3	65.20	65.00	-1	3,421	-0.03%
2018/07/17	1	67.70	0	0.00	66.50	1	3,454	0.03%
2018/07/16	2	66.95	3	66.87	66.90	-1	3,442	-0.03%
2018/07/13	3	65.80	0	0.00	67.10	3	3,460	0.09%
2018/07/12	2	63.30	0	0.00	64.10	2	3,410	0.06%
2018/07/11	2	64.15	0	0.00	63.40	2	3,414	0.06%
2018/07/09	0	0.00	3	60.83	61.00	-3	3,434	-0.09%
2018/07/06	5	61.80	5	62.30	61.60	0	3,455	0.00%
2018/07/05	5	62.90	7	63.43	62.70	-2	3,588	-0.06%
2018/07/04	2	63.20	0	0.00	62.90	2	3,656	0.05%
2018/07/02	0	0.00	2	60.80	61.10	-2	3,618	-0.06%
2018/06/29	2	59.80	0	0.00	59.80	2	3,624	0.06%
2018/06/27	0	0.00	2	61.10	61.00	-2	3,620	-0.06%
2018/06/25	0	0.00	1	60.90	60.70	-1	3,676	-0.03%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/07	0	0.00	1	64.40	64.20	-1	4,605	-0.02%
2018/06/06	2	64.50	1	63.90	64.00	1	4,744	0.02%
2018/06/05	1	66.40	0.1	64.40	64.60	0.9	4,821	0.02%
2018/06/01	2	64.60	0	0.00	64.30	2	5,148	0.04%
2018/05/30	3	62.33	0	0.00	62.30	3	6,196	0.05%
2018/05/29	1	65.00	0	0.00	63.80	1	6,348	0.02%
2018/05/28	1	64.60	3	65.10	64.00	-2	6,402	-0.03%
2018/05/25	2	64.00	0	0.00	66.10	2	6,506	0.03%
2018/05/18	1	62.60	0	0.00	62.50	1	7,111	0.01%
2018/05/17	2	64.50	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	66.40	2	65.90	66.00	-1	7,551	-0.01%
2018/05/14	0	0.00	1	66.30	66.50	-1	7,920	-0.01%
2018/05/11	1	65.80	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	2	67.20	67.50	-2	8,198	-0.02%
2018/05/09	2	66.45	1	66.30	66.30	1	8,402	0.01%
2018/05/04	1	67.70	0	0.00	66.50	1	9,589	0.01%
2018/05/03	3	66.63	0	0.00	68.40	3	10,151	0.03%
2018/05/02	2	68.60	2	67.00	66.60	0	10,875	0.00%
2018/04/30	4	64.33	9	65.70	67.00	-5	11,082	-0.05%
2018/04/27	0	0.00	1	59.00	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	1	60.90	59.70	-1	10,891	-0.01%
2018/04/25	3	61.23	3	60.20	60.00	0	10,922	0.00%
2018/04/23	0	0.00	3	66.57	67.00	-3	10,954	-0.03%
2018/04/20	1	68.50	1	67.30	67.10	0	11,109	0.00%
2018/04/19	2	68.05	4	67.38	68.80	-2	11,216	-0.02%
2018/04/18	0	0.00	13	66.12	65.20	-13	11,206	-0.12%
2018/04/17	4	66.85	3	66.73	66.40	1	11,212	0.01%
2018/04/16	3	66.90	4	66.95	66.80	-1	11,251	-0.01%
2018/04/11	5	66.68	3	66.00	65.70	2	11,398	0.02%
2018/04/10	1	71.50	0	0.00	70.00	1	11,276	0.01%
2018/04/09	0	0.00	2	70.60	70.20	-2	11,241	-0.02%
2018/04/02	0	0.00	1	70.30	70.00	-1	11,248	-0.01%
2018/03/30	1	70.30	1	70.00	69.70	0	11,285	0.00%
2018/03/28	1	69.00	0	0.00	69.30	1	11,411	0.01%
2018/03/27	1	71.70	1	70.90	70.90	0	11,389	0.00%
2018/03/26	0	0.00	2	70.40	69.50	-2	11,401	-0.02%
2018/03/23	4	69.55	3	70.17	71.00	1	11,432	0.01%
2018/03/22	1	74.20	3	72.67	72.00	-2	11,569	-0.02%
2018/03/21	15	74.81	10	74.10	73.50	5	11,517	0.04%
2018/03/20	3	74.50	0	0.00	74.00	3	11,444	0.03%
2018/03/19	3	73.60	0	0.00	73.80	3	11,444	0.03%
2018/03/16	0	0.00	1	72.80	71.70	-1	11,405	-0.01%
2018/03/15	1	72.80	2	72.90	73.00	-1	11,464	-0.01%
2018/03/14	1	72.10	2	72.10	72.60	-1	11,486	-0.01%
2018/03/13	5	71.12	7	71.84	73.20	-2	11,526	-0.02%
2018/03/12	7	69.77	7	69.46	69.10	0	11,502	0.00%
2018/03/09	2	71.50	10	73.02	71.00	-8	11,640	-0.07%
2018/03/08	5	75.08	7	75.03	74.60	-2	11,780	-0.02%
2018/03/07	1	77.30	3	75.10	73.80	-2	11,676	-0.02%
2018/03/06	22	78.52	15	78.73	77.50	7	11,716	0.06%
2018/03/05	15	73.46	13	73.36	75.40	2	11,460	0.02%
2018/03/02	2	68.60	5	67.80	68.60	-3	11,349	-0.03%
2018/03/01	6	66.65	1	66.70	66.70	5	11,392	0.04%
2018/02/27	7	67.79	14	67.72	67.90	-7	11,572	-0.06%
2018/02/26	8	66.73	0	0.00	66.20	8	11,445	0.07%
2018/02/23	8	69.13	1	70.50	68.60	7	11,346	0.06%
2018/02/22	0	0.00	1	69.70	68.80	-1	11,322	-0.01%
2018/02/21	5	71.02	1	69.90	71.10	4	11,333	0.04%
2018/02/12	5	67.68	6	68.30	66.20	-1	11,211	-0.01%
2018/02/09	5	68.54	6	68.43	68.20	-1	11,239	-0.01%
2018/02/08	14	69.47	11	70.99	69.10	3	11,150	0.03%
2018/02/07	1	73.20	1	73.20	74.90	0	10,986	0.00%
2018/02/06	10	67.69	11	67.38	68.10	-1	10,953	-0.01%
2018/02/05	28	73.94	1	74.30	74.00	27	10,852	0.25%
2018/02/02	5	78.48	5	78.80	78.10	0	10,763	0.00%
2018/02/01	14	80.47	4	79.48	77.90	10	10,709	0.09%
2018/01/31	9	78.88	6	80.15	81.80	3	10,660	0.03%
2018/01/30	6	80.75	5.1	80.50	79.80	0.9	10,623	0.01%
2018/01/29	18	80.40	23	80.23	82.80	-5	10,536	-0.05%
2018/01/26	3	75.20	19.2	75.40	75.90	-16.2	9,824	-0.16%
2018/01/25	30	70.63	28.3	72.37	69.00	1.7	9,269	0.02%
2018/01/24	1	65.00	0	0.00	68.30	1	8,504	0.01%
2018/01/17	0	0.00	3	63.47	62.70	-3	7,988	-0.04%
2018/01/16	0	0.00	4	62.85	63.50	-4	7,915	-0.05%
2018/01/15	0.1	60.50	0	0.00	60.80	0.1	7,863	0.00%
2018/01/11	0	54.70	0	0.00	54.70	0	7,853	0.00%
2018/01/10	1	56.10	0	0.00	56.00	1	7,798	0.01%
2018/01/05	0	0.00	2	59.40	58.50	-2	7,547	-0.03%
2018/01/04	3	60.07	0	0.00	59.70	3	7,531	0.04%