智原 (3035)-彰銀-台中券商分點個股進出

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
229.5
漲跌
▲5.5
漲幅
+2.46%
成交量
2,148張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/11/25	0.3	228.50	2	227.50	229.50	-1.7	4,383	-0.04%
2024/11/22	0	0.00	40	228.50	224.00	-40	4,411	-0.91%
2024/11/21	1.2	225.75	1	227.00	226.00	0.2	4,423	0.00%
2024/11/20	40	227.00	0	0.00	226.00	40	4,452	0.90%
2024/11/19	1.1	221.83	1	223.50	223.50	0.1	4,462	0.00%
2024/11/18	10	222.25	1	219.50	219.50	9	4,449	0.20%
2024/11/15	1	225.50	1	226.00	226.00	0	4,458	0.00%
2024/11/14	2	225.50	0	0.00	220.00	2	4,481	0.04%
2024/11/13	2	222.28	1	224.50	222.00	1	4,483	0.02%
2024/11/12	1	225.00	0	0.00	225.00	1	4,604	0.02%
2024/11/11	2	232.00	1	232.00	234.00	1	4,637	0.02%
2024/11/08	2	235.25	1	238.50	232.50	1	4,712	0.02%
2024/11/07	2	241.75	181	240.19	238.50	-179	4,781	-3.74%	大賣/鉅額交易
2024/11/06	1.1	233.69	1	237.00	240.00	0.1	4,915	0.00%
2024/11/05	2.1	233.50	2	231.25	231.00	0.1	4,971	0.00%
2024/11/04	32.1	229.85	1	229.00	230.00	31.1	5,196	0.60%
2024/11/01	62	223.76	61	229.25	229.50	1	5,181	0.02%
2024/10/30	6	232.93	1	242.00	234.50	5	5,127	0.10%
2024/10/29	56.5	239.53	5	240.20	242.00	51.5	4,972	1.04%
2024/10/28	110	256.59	0	0.00	253.50	110	4,992	2.20%	大買/鉅額交易
2024/10/25	0	254.50	0	0.00	254.50	0	5,161	0.00%
2024/10/24	4	261.63	0	0.00	258.00	4	5,375	0.07%
2024/10/23	2	269.75	1	268.00	268.00	1	5,428	0.02%
2024/10/21	0	0.00	2	269.00	271.50	-2	5,732	-0.03%
2024/10/18	2	262.50	0	0.00	260.00	2	5,841	0.03%
2024/10/16	1	270.50	2	270.50	268.50	-1	6,168	-0.02%
2024/10/15	3	274.50	3	276.33	274.50	0	6,520	0.00%
2024/10/11	1	263.00	2	265.50	267.50	-1	6,553	-0.02%
2024/10/09	1	261.50	1	265.00	259.00	0	6,577	0.00%
2024/10/08	6	255.92	5	259.00	261.00	1	6,681	0.01%
2024/10/07	0	0.00	1	263.50	264.00	-1	6,849	-0.01%
2024/10/04	1	258.00	1	260.50	260.00	0	6,975	0.00%
2024/10/01	1	262.00	0	0.00	262.00	1	7,153	0.01%
2024/09/27	1	273.50	1	274.00	268.00	0	7,371	0.00%
2024/09/26	0	0.00	1	264.00	264.50	-1	7,551	-0.01%
2024/09/25	0	0.00	3	267.17	266.00	-3	7,646	-0.04%
2024/09/24	4	255.13	11	257.36	258.00	-7	7,794	-0.09%
2024/09/23	11	263.36	1	263.00	262.50	10	7,969	0.13%
2024/09/18	5	258.00	1	252.50	252.50	4	8,383	0.05%
2024/09/12	0	0.00	5	265.80	265.50	-5	8,906	-0.06%
2024/09/11	1	254.97	2	253.50	253.50	-1	9,184	-0.01%
2024/09/10	4	260.50	1	254.50	254.50	3	9,423	0.03%
2024/09/09	0	0.00	1	262.00	264.00	-1	9,559	-0.01%
2024/09/05	2	261.50	5	259.10	258.00	-3	9,681	-0.03%
2024/09/04	7.1	269.23	0	0.00	265.00	7.1	9,674	0.07%
2024/09/03	3	297.00	1	292.50	292.50	2	9,611	0.02%
2024/09/02	1	305.50	2	301.00	298.50	-1	9,640	-0.01%
2024/08/30	1	301.00	3	303.00	304.00	-2	9,714	-0.02%
2024/08/29	0	0.00	1	303.00	302.50	-1	9,892	-0.01%
2024/08/28	1	294.00	1	291.50	291.50	0	9,812	0.00%
2024/08/26	0	0.00	1	300.00	291.50	-1	10,115	-0.01%
2024/08/23	1	293.50	0	0.00	297.00	1	10,345	0.01%
2024/08/22	0	0.00	1	298.00	299.00	-1	10,759	-0.01%
2024/08/21	7	296.21	3	293.50	292.50	4	10,777	0.04%
2024/08/16	30	296.00	30.1	297.08	297.00	-0.1	10,749	0.00%
2024/08/14	0	0.00	1	292.00	293.50	-1	10,707	-0.01%
2024/08/13	1	281.00	3	282.17	285.00	-2	10,571	-0.02%
2024/08/12	0.1	271.38	0	0.00	281.00	0.1	10,553	0.00%
2024/08/09	0	0.00	40	271.50	265.00	-40	10,579	-0.38%
2024/08/08	45.1	264.85	5	268.00	262.50	40.1	10,522	0.38%
2024/08/07	30	247.30	31	260.44	261.00	-1	10,371	-0.01%
2024/08/06	19	252.39	27	236.17	237.50	-8	10,326	-0.08%
2024/08/05	3	259.33	0	0.00	258.50	3	10,134	0.03%
2024/08/02	5	289.10	2	290.50	287.00	3	10,115	0.03%
2024/08/01	31.1	304.07	58	303.03	303.50	-27	10,108	-0.27%
2024/07/31	43	306.07	3	301.17	296.50	40	10,061	0.40%
2024/07/30	3	280.83	3	296.83	308.00	0	9,928	0.00%
2024/07/29	5.1	300.92	0	0.00	290.00	5.1	9,782	0.05%
2024/07/26	0	0.00	3	320.17	318.50	-3	9,569	-0.03%
2024/07/23	2	334.25	3	335.17	327.50	-1	9,602	-0.01%
2024/07/22	3	330.17	4	326.25	318.50	-1	9,751	-0.01%
2024/07/19	1	338.00	3.1	333.76	337.50	-2.1	9,783	-0.02%
2024/07/18	3	338.33	1	329.00	332.00	2	9,801	0.02%
2024/07/17	2	357.25	1	353.50	353.00	1	9,703	0.01%
2024/07/16	2	356.00	9.2	358.94	358.50	-7.2	9,690	-0.07%
2024/07/15	0.5	347.50	0	0.00	339.00	0.5	9,465	0.01%
2024/07/12	1	344.00	1	339.00	343.00	0	9,472	0.00%
2024/07/11	2	345.75	5	346.60	342.50	-3	9,454	-0.03%
2024/07/10	71	352.53	72	346.55	346.50	-1	9,538	-0.01%
2024/07/09	1	341.00	1	346.00	352.50	0	9,454	0.00%
2024/07/08	0.1	344.00	0	0.00	343.50	0.1	9,353	0.00%
2024/07/05	0.3	349.50	3.2	350.78	351.00	-2.9	9,314	-0.03%
2024/07/03	1	342.50	1	343.00	342.00	0	9,189	0.00%
2024/07/02	131.3	341.57	132	343.20	343.00	-0.7	9,053	-0.01%	大買/大賣/
2024/07/01	0.1	335.50	100	335.50	334.50	-100	8,854	-1.13%
2024/06/28	2	341.00	6.2	338.97	336.00	-4.2	8,773	-0.05%
2024/06/27	133	334.60	33	329.68	329.00	100	8,601	1.16%	大買/
2024/06/26	33	319.80	34.1	327.23	328.50	-1.1	8,461	-0.01%
2024/06/25	1.2	313.20	1	314.00	314.00	0.2	8,250	0.00%
2024/06/24	3	314.00	2	316.75	310.50	1	8,166	0.01%
2024/06/21	0	0.00	5	330.20	330.50	-5	8,084	-0.06%
2024/06/20	2.1	337.44	4	337.38	335.00	-2	8,080	-0.02%
2024/06/19	5	327.60	4.1	331.24	326.00	0.9	7,855	0.01%
2024/06/18	7.4	327.70	53.1	327.29	326.00	-45.8	7,723	-0.59%
2024/06/17	3.2	328.21	215.2	331.21	326.00	-212	7,477	-2.84%	大賣/鉅額交易
2024/06/14	46	315.92	7	314.93	316.50	39	7,285	0.54%
2024/06/13	0	0.00	6.1	303.87	307.50	-6.1	7,149	-0.08%
2024/06/12	0	0.00	2	303.50	298.00	-2	7,137	-0.03%
2024/06/11	4	298.99	1	294.50	296.50	3	7,256	0.04%
2024/06/07	4	303.75	2	302.00	301.00	2	7,269	0.03%
2024/06/06	2	301.25	2	300.00	299.50	0	7,227	0.00%
2024/06/05	1	298.00	1	298.00	298.00	0	7,250	0.00%
2024/06/04	5.5	300.09	10.1	304.03	302.00	-4.6	7,270	-0.06%
2024/06/03	1	300.00	0	0.00	296.50	1	7,214	0.01%
2024/05/31	6	299.58	3.5	300.79	297.50	2.5	7,363	0.03%
2024/05/30	64.1	303.59	62	302.56	302.00	2.1	7,407	0.03%
2024/05/29	110.7	297.43	105	297.00	297.00	5.7	7,291	0.08%	大買/大賣/
2024/05/28	13.5	295.58	12	299.33	304.00	1.5	7,264	0.02%
2024/05/27	0	0.00	1	282.00	277.50	-1	6,974	-0.01%
2024/05/24	1.2	276.08	0	0.00	275.50	1.2	7,073	0.02%
2024/05/23	2	273.50	1	274.00	272.50	1	7,128	0.01%
2024/05/22	1	277.50	0	0.00	277.50	1	7,314	0.01%
2024/05/21	2	278.75	1	280.00	277.00	1	7,563	0.01%
2024/05/20	0	0.00	2.1	280.27	280.50	-2.1	8,079	-0.03%
2024/05/16	0.1	278.00	0	278.50	278.50	0.1	8,603	0.00%
2024/05/15	53.1	279.26	53	272.50	272.50	0.1	8,787	0.00%
2024/05/13	1.1	273.45	0	0.00	272.00	1.1	9,141	0.01%
2024/05/10	0.1	271.00	26	273.06	273.00	-25.9	9,396	-0.28%
2024/05/09	1	279.00	37	277.50	276.50	-36	9,548	-0.38%
2024/05/08	1	281.00	2	282.00	282.00	-1	9,612	-0.01%
2024/05/07	1.1	279.54	1	279.50	281.00	0.1	9,742	0.00%
2024/05/03	1	290.00	0	0.00	289.00	1	9,974	0.01%
2024/05/02	1	290.00	0	0.00	288.50	1	10,181	0.01%
2024/04/30	20	296.50	21	294.05	294.00	-1	10,399	-0.01%
2024/04/29	10.2	304.95	11	298.32	297.50	-0.8	10,499	-0.01%
2024/04/26	2.3	284.87	5	295.00	295.50	-2.7	10,648	-0.03%
2024/04/25	106.8	283.94	15	279.00	279.00	91.8	10,729	0.86%	大買/
2024/04/24	126.3	299.14	126	295.38	294.50	0.3	10,820	0.00%	大買/大賣/
2024/04/23	3	292.50	0	0.00	295.00	3	11,021	0.03%
2024/04/22	52	297.98	43	290.37	290.00	9	11,541	0.08%
2024/04/19	56.4	310.68	41	304.49	306.00	15.4	11,660	0.13%
2024/04/18	61	319.48	101	320.72	322.00	-40	12,058	-0.33%	大賣/
2024/04/17	79.1	317.65	43	315.67	314.00	36.1	12,758	0.28%
2024/04/16	34.3	309.82	26	315.85	313.00	8.3	12,920	0.06%
2024/04/15	40	315.31	40	313.50	312.50	0	13,093	0.00%
2024/04/12	23.1	317.51	22	320.34	323.00	1.1	13,337	0.01%
2024/04/11	7.4	324.53	1	319.00	318.50	6.4	13,637	0.05%
2024/04/10	1.1	329.06	1.4	328.18	329.00	-0.3	13,758	0.00%
2024/04/09	41.5	336.55	23.2	329.73	329.00	18.3	14,098	0.13%
2024/04/08	42	343.46	2	338.76	338.00	40	14,140	0.28%
2024/04/03	10	341.00	13	346.04	345.00	-3	14,171	-0.02%
2024/04/02	1	348.00	25	349.50	347.50	-24	14,312	-0.17%
2024/04/01	6.1	349.18	3	350.50	349.00	3.1	14,392	0.02%
2024/03/29	1	346.00	0.1	347.00	344.00	0.9	14,472	0.01%
2024/03/28	1	338.50	1	336.50	334.50	0	14,504	0.00%
2024/03/27	2.1	340.27	1	340.50	338.00	1.1	14,643	0.01%
2024/03/26	41	344.40	70	338.86	339.50	-29	14,942	-0.19%
2024/03/25	102.1	356.94	1	350.19	349.00	101.1	15,108	0.67%	大買/鉅額交易
2024/03/21	6	351.50	6	352.00	345.50	0	15,435	0.00%
2024/03/20	1	354.50	1	349.00	347.50	0	15,647	0.00%
2024/03/19	64	351.71	48	350.19	350.00	16	15,930	0.10%
2024/03/18	30	352.67	32	354.22	359.00	-2	16,292	-0.01%
2024/03/15	52	363.40	2	360.00	354.50	50	16,844	0.30%
2024/03/14	32	348.19	32	360.56	362.00	0	16,946	0.00%
2024/03/13	2.2	354.19	2	347.26	345.00	0.1	17,056	0.00%
2024/03/12	61.3	366.59	60	362.92	361.50	1.3	17,194	0.01%
2024/03/11	3	366.00	5.1	366.31	363.00	-2.1	17,407	-0.01%
2024/03/08	1.2	373.85	0	0.00	362.50	1.2	17,626	0.01%
2024/03/07	3.1	381.45	0	0.00	375.00	3.1	17,877	0.02%
2024/03/06	2.2	387.16	10	385.65	392.00	-7.8	18,100	-0.04%
2024/03/05	98.5	409.13	257	402.47	401.00	-158.6	18,356	-0.86%	大賣/鉅額交易
2024/03/04	3	406.17	6	408.75	403.00	-3	18,934	-0.02%
2024/03/01	4	399.63	5.6	398.93	398.50	-1.6	19,232	-0.01%
2024/02/29	138.1	386.95	102	388.77	387.00	36.1	19,198	0.19%	大買/大賣/
2024/02/27	0.1	384.00	37	382.00	382.00	-37	19,253	-0.19%
2024/02/26	9.1	382.27	8	380.06	380.00	1.1	19,419	0.01%
2024/02/23	217	390.81	55.1	388.14	386.00	161.9	19,620	0.83%	大買/鉅額交易
2024/02/22	5.2	385.78	2.1	385.12	382.00	3.1	19,604	0.02%
2024/02/21	39.7	387.02	306	383.32	380.00	-266.3	19,883	-1.34%	大賣/鉅額交易
2024/02/20	13	411.26	0	0.00	400.00	13	19,888	0.07%
2024/02/19	225.3	429.42	222	422.50	415.00	3.3	19,708	0.02%	大買/大賣/
2024/02/16	157	447.60	126	440.91	441.50	31	19,710	0.16%	大買/大賣/
2024/02/15	5	449.90	13.1	446.37	455.00	-8.1	19,626	-0.04%
2024/02/05	65	420.45	63	419.04	418.00	2	19,452	0.01%
2024/02/02	29	423.93	27	422.72	421.00	2	19,498	0.01%
2024/02/01	103	417.09	98	410.99	411.00	5	19,353	0.03%	大買/
2024/01/31	41.1	421.79	40	421.50	416.50	1.1	19,344	0.01%
2024/01/30	4	423.13	4	427.13	430.00	0	19,350	0.00%
2024/01/26	31	427.93	30	426.98	422.00	1	19,472	0.01%
2024/01/25	10	435.80	10	436.65	439.50	0	19,553	0.00%
2024/01/24	63	425.90	66	428.76	429.00	-3	19,605	-0.02%
2024/01/23	64	441.90	61	437.09	437.00	3	19,739	0.02%
2024/01/22	110	443.03	115	445.84	448.00	-5	19,787	-0.03%	大買/大賣/
2024/01/19	76	431.64	74	433.43	430.00	2	19,771	0.01%
2024/01/18	59	420.78	59	423.04	423.50	0	19,624	0.00%
2024/01/17	101	433.18	98	429.77	428.00	3	19,804	0.02%	大買/
2024/01/16	102	429.00	104	428.71	429.50	-2	19,718	-0.01%	大買/大賣/
2024/01/15	354	421.79	103	411.68	411.50	251	19,409	1.29%	大買/大賣/鉅額交易
2024/01/12	131	421.12	311.1	425.74	421.50	-180.1	19,403	-0.93%	大買/大賣/鉅額交易
2024/01/11	135	401.86	182.1	417.90	422.50	-47.1	19,203	-0.25%	大買/大賣/
2024/01/10	5	381.00	5	383.00	387.00	0	18,815	0.00%
2024/01/09	133	380.90	74	378.82	375.50	59	19,198	0.31%	大買/
2024/01/08	203	379.19	213	381.23	377.00	-10	19,208	-0.05%	大買/大賣/
2024/01/05	104	379.66	108.3	381.07	384.00	-4.3	19,186	-0.02%	大買/大賣/
2024/01/04	36	369.53	36	371.96	372.00	0	19,117	0.00%
2024/01/03	64	365.10	72	370.46	373.00	-8	19,381	-0.04%
2024/01/02	20	352.25	22	359.57	360.00	-2	19,188	-0.01%
2023/12/29	0	0.00	24	356.83	357.00	-24	19,396	-0.12%
2023/12/28	212	366.13	169	352.20	354.50	43	19,425	0.22%	大買/大賣/
2023/12/27	98	362.50	182	362.51	362.50	-84	19,385	-0.43%	大賣/
2023/12/26	86.1	363.51	26	361.50	361.00	60.1	19,483	0.31%
2023/12/25	6	358.00	0	0.00	357.00	6	19,539	0.03%
2023/12/22	2	358.00	2	358.50	358.00	0	19,741	0.00%
2023/12/21	6	353.25	1	350.00	350.50	5	19,791	0.03%
2023/12/20	30	371.93	1	367.50	365.50	29	19,736	0.15%
2023/12/19	1	370.50	1	372.00	373.50	0	19,880	0.00%
2023/12/18	44	372.52	46	369.46	367.00	-2	20,079	-0.01%
2023/12/15	43	368.12	43	361.00	361.00	0	20,106	0.00%
2023/12/14	5	374.60	3	372.00	369.00	2	20,167	0.01%
2023/12/13	26	373.19	24	370.10	368.00	2	20,049	0.01%
2023/12/12	59	379.94	62	381.79	382.50	-3	20,136	-0.01%
2023/12/11	21	367.50	21	361.60	361.50	0	19,961	0.00%
2023/12/08	3	365.00	1	362.00	370.00	2	20,159	0.01%
2023/12/07	3	367.46	3	365.50	357.50	0	20,283	0.00%
2023/12/06	68	369.03	67	366.72	361.50	1	20,444	0.00%
2023/12/05	47	370.51	46	363.84	363.50	1	20,557	0.00%
2023/12/04	100	387.80	65	382.71	380.00	35	20,635	0.17%
2023/12/01	66	382.98	62	384.52	391.00	4	20,733	0.02%
2023/11/30	78	381.57	48	384.25	385.50	30	20,695	0.14%
2023/11/29	97	364.21	42.7	376.92	380.00	54.4	20,458	0.27%
2023/11/28	10	349.75	10.1	353.88	361.00	-0.1	20,092	0.00%
2023/11/27	5.2	338.17	5	333.30	331.00	0.2	19,840	0.00%
2023/11/24	23	340.33	3	341.33	344.00	20	20,119	0.10%
2023/11/23	2.7	333.64	1.1	334.59	336.00	1.6	20,142	0.01%
2023/11/22	1	347.50	2	348.00	346.00	-1	20,082	0.00%
2023/11/21	7	345.86	4	343.00	342.50	3	20,170	0.01%
2023/11/20	5	354.60	4	352.75	345.00	1	20,428	0.00%
2023/11/17	6	343.42	10	343.95	351.00	-4	20,281	-0.02%
2023/11/15	2.1	322.76	1	335.00	320.50	1.1	20,265	0.01%
2023/11/14	3	336.83	3	332.83	331.00	0	20,648	0.00%
2023/11/13	6	332.75	7	334.07	334.00	-1	21,080	0.00%
2023/11/10	5	329.10	2	326.50	323.50	3	21,400	0.01%
2023/11/09	3	332.00	4	330.13	333.50	-1	21,561	0.00%
2023/11/08	8	331.63	10	332.40	335.50	-2	21,750	-0.01%
2023/11/07	3.1	327.53	3	327.50	328.50	0.1	21,883	0.00%
2023/11/06	3	330.67	4	330.25	332.00	-1	21,808	0.00%
2023/11/03	12	325.54	11.3	327.01	322.00	0.7	21,652	0.00%
2023/11/02	8	316.00	8	318.88	324.00	0	21,438	0.00%
2023/11/01	4	303.75	4	301.75	302.50	0	21,213	0.00%
2023/10/31	16.3	320.92	14	315.82	302.00	2.3	21,011	0.01%
2023/10/30	7	317.07	8	319.75	326.00	-1	20,706	0.00%
2023/10/27	10	313.75	10	313.45	308.50	0	20,545	0.00%
2023/10/26	2	319.25	2	319.00	318.00	0	20,428	0.00%
2023/10/25	6	331.08	6	332.17	325.00	0	20,272	0.00%
2023/10/24	4	340.75	3	334.83	339.50	1	20,005	0.00%
2023/10/23	13	336.35	13	336.31	338.50	0	19,784	0.00%
2023/10/20	2	336.25	2	338.75	334.50	0	19,531	0.00%
2023/10/19	3	346.00	3	340.17	343.00	0	19,944	0.00%
2023/10/18	6.1	354.91	43	349.28	351.00	-36.9	20,269	-0.18%
2023/10/17	18	358.89	20.5	359.00	352.50	-2.5	20,249	-0.01%
2023/10/16	7.4	344.73	7.3	346.90	350.00	0.1	20,262	0.00%
2023/10/13	5	338.40	9	338.89	343.00	-4	20,547	-0.02%
2023/10/12	19	340.79	9	340.17	345.00	10	20,918	0.05%
2023/10/11	16	335.34	14	337.14	331.00	2	21,100	0.01%
2023/10/06	8	320.63	8	321.31	323.00	0	21,221	0.00%
2023/10/05	37.3	317.94	19.1	315.14	321.00	18.3	21,269	0.09%
2023/10/04	3	302.67	1	302.00	303.00	2	21,347	0.01%
2023/10/03	1	314.00	2	307.50	304.00	-1	21,588	0.00%
2023/10/02	12	315.50	15	313.63	312.50	-3	21,981	-0.01%
2023/09/28	19.1	309.57	16	307.97	306.00	3.1	22,153	0.01%
2023/09/27	9	301.78	8	301.31	306.00	1	22,691	0.00%
2023/09/26	17	308.03	11	305.95	303.00	6	22,997	0.03%
2023/09/25	14	310.79	13	312.77	309.50	1	23,198	0.00%
2023/09/22	21	299.12	21	300.45	304.50	0	23,162	0.00%
2023/09/21	8.1	300.95	7.1	300.03	298.00	1	23,315	0.00%
2023/09/20	3.1	320.88	3	319.83	315.50	0.1	23,080	0.00%
2023/09/19	8	327.19	5	326.50	322.50	3	23,122	0.01%
2023/09/18	3	339.00	3	342.83	344.50	0	23,117	0.00%
2023/09/15	11	352.91	10	345.65	338.00	1	23,086	0.00%
2023/09/14	9	353.17	9	357.00	356.50	0	22,723	0.00%
2023/09/13	5	330.60	4	335.13	348.00	1	22,482	0.00%
2023/09/12	6	342.42	8	339.94	325.50	-2	22,316	-0.01%
2023/09/11	7	359.71	7	350.50	346.50	0	22,193	0.00%
2023/09/08	6	358.75	4	360.13	360.00	2	21,987	0.01%
2023/09/07	8	364.25	6.8	364.03	369.50	1.2	21,976	0.01%
2023/09/06	10	362.10	12	365.63	367.00	-2	21,685	-0.01%
2023/09/05	7	347.14	12.1	349.44	357.00	-5.1	21,301	-0.02%
2023/09/04	6.3	339.87	6	342.92	345.00	0.3	21,044	0.00%
2023/09/01	3	348.67	3	350.67	335.00	0	20,849	0.00%
2023/08/31	5	343.20	5	344.30	345.00	0	20,501	0.00%
2023/08/30	15.5	348.50	19	348.42	342.00	-3.5	20,321	-0.02%
2023/08/29	5	338.40	6	339.92	335.50	-1	19,928	-0.01%
2023/08/28	11	336.59	9	330.67	335.00	2	19,742	0.01%
2023/08/25	5	338.80	3	338.67	334.00	2	19,539	0.01%
2023/08/24	12	344.08	6	332.92	333.00	6	19,248	0.03%
2023/08/23	11	332.64	11	335.36	340.50	0	19,019	0.00%
2023/08/22	8	346.44	9	344.89	341.00	-1	18,776	-0.01%
2023/08/21	16.1	338.62	15	336.37	335.50	1.1	18,741	0.01%
2023/08/18	12	353.06	9	345.50	328.00	3	18,462	0.02%
2023/08/17	23	355.70	26.1	357.66	357.00	-3.1	17,899	-0.02%
2023/08/16	12	334.83	13	337.04	341.00	-1	17,419	-0.01%
2023/08/15	6	323.42	9	329.11	334.00	-3	17,012	-0.02%
2023/08/14	46	306.91	46.1	303.71	304.00	-0.1	16,725	0.00%
2023/08/11	56	296.79	57	296.59	293.50	-1	16,465	-0.01%
2023/08/10	1.1	282.41	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	0	0.00	2.1	302.29	301.00	-2.1	16,253	-0.01%
2023/08/08	3	290.83	0	0.00	295.50	3	16,287	0.02%
2023/08/07	0	305.00	1	286.00	307.50	-1	16,315	-0.01%
2023/08/04	4.1	273.52	1	282.50	281.50	3.1	16,299	0.02%
2023/08/02	3	282.99	1	315.00	281.00	2	16,296	0.01%
2023/08/01	3	314.67	3	319.00	312.00	0	16,305	0.00%
2023/07/31	3	312.83	2.1	308.55	326.00	0.9	16,364	0.01%
2023/07/27	2.2	319.29	2	323.50	331.00	0.2	16,358	0.00%
2023/07/26	1	340.00	31	347.48	340.00	-30	16,321	-0.18%
2023/07/25	31	386.85	2	380.50	377.50	29	16,440	0.18%
2023/07/24	98	390.34	110	378.24	377.50	-12	16,601	-0.07%	大賣/
2023/07/21	84	353.94	71	368.54	379.50	13	16,376	0.08%
2023/07/20	5	334.00	5	331.90	345.00	0	15,962	0.00%
2023/07/19	123	332.80	123	334.17	329.00	0	15,782	0.00%	大買/大賣/
2023/07/18	16	322.03	18	321.64	314.00	-2	15,305	-0.01%
2023/07/17	47	312.03	47	323.48	319.00	0	14,809	0.00%
2023/07/14	61	286.83	62	287.45	295.00	-1	14,264	-0.01%
2023/07/13	58	274.44	68	273.90	268.50	-10	13,808	-0.07%
2023/07/12	4	260.50	3	260.17	260.50	1	13,253	0.01%
2023/07/11	79	263.01	149	261.75	262.00	-70	13,097	-0.53%	大賣/
2023/07/10	73	250.37	3	252.83	253.50	70	12,812	0.55%
2023/07/07	5	242.60	6	245.83	244.50	-1	12,591	-0.01%
2023/07/06	71	261.99	75	257.33	253.50	-4	12,163	-0.03%
2023/07/05	111	258.05	181	254.50	255.50	-70	11,910	-0.59%	大買/大賣/
2023/07/04	83	231.93	17	243.47	250.50	66	11,417	0.58%
2023/07/03	64	219.73	69	229.19	228.00	-5	11,054	-0.05%
2023/06/29	66	215.38	66	209.97	210.00	0	10,851	0.00%
2023/06/28	1	201.00	3	201.50	201.00	-2	10,717	-0.02%
2023/06/27	2	199.00	5	199.50	198.00	-3	11,051	-0.03%
2023/06/26	1	202.00	6	202.75	202.00	-5	11,102	-0.05%
2023/06/21	5	194.70	5	195.50	199.00	0	11,496	0.00%
2023/06/20	2	198.00	1	197.50	196.00	1	11,548	0.01%
2023/06/19	9	196.28	7	196.29	196.50	2	11,706	0.02%
2023/06/16	9	192.78	8	194.31	193.00	1	11,603	0.01%
2023/06/15	9	189.67	11	192.55	190.00	-2	11,553	-0.02%
2023/06/14	0	0.00	0.3	186.50	186.00	-0.3	11,600	0.00%
2023/06/13	3	179.17	14	180.14	187.50	-11	11,641	-0.09%
2023/06/12	1	175.50	12	175.96	174.50	-11	11,506	-0.10%
2023/06/09	1	172.00	1	173.50	173.50	0	11,537	0.00%
2023/06/05	1	173.00	9	173.00	173.00	-8	12,355	-0.06%
2023/06/02	1	172.00	12	173.92	172.00	-11	12,416	-0.09%
2023/06/01	4	170.88	2	171.50	173.00	2	12,476	0.02%
2023/05/31	9	171.50	0	0.00	171.50	9	12,750	0.07%
2023/05/30	17	172.26	4	171.50	172.50	13	12,802	0.10%
2023/05/29	14.2	174.23	3	173.83	173.50	11.2	12,820	0.09%
2023/05/26	3	173.00	10	170.30	168.50	-7	12,907	-0.05%
2023/05/25	12	173.04	11	173.77	170.50	1	13,281	0.01%
2023/05/24	5	167.40	2	167.25	167.00	3	13,602	0.02%
2023/05/23	1	171.50	5	171.30	171.00	-4	13,714	-0.03%
2023/05/22	5	169.00	0	0.00	168.50	5	13,833	0.04%
2023/05/19	2	170.75	5	172.10	172.00	-3	13,863	-0.02%
2023/05/18	3	168.17	0	0.00	167.50	3	13,979	0.02%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	3	164.50	2	162.00	162.00	1	14,134	0.01%
2023/05/15	3	163.17	4	163.88	164.50	-1	14,162	-0.01%
2023/05/12	2	166.75	0	0.00	167.00	2	14,331	0.01%
2023/05/11	5	166.50	4	168.00	164.50	1	14,585	0.01%
2023/05/10	3	168.33	2	169.00	169.50	1	15,086	0.01%
2023/05/09	8	167.94	10	168.20	168.00	-2	15,223	-0.01%
2023/05/08	6	170.83	6	171.42	168.50	0	15,458	0.00%
2023/05/05	3.1	168.68	2	169.75	170.00	1.1	16,178	0.01%
2023/05/04	6	166.92	6	168.00	169.00	0	16,439	0.00%
2023/05/03	3	166.33	1	167.00	166.00	2	16,616	0.01%
2023/05/02	7	166.07	5	165.60	170.00	2	16,586	0.01%
2023/04/28	11	164.45	8	163.75	164.00	3	16,619	0.02%
2023/04/27	7	159.36	9	159.89	160.00	-2	16,470	-0.01%
2023/04/26	19	160.05	20	159.35	158.50	-1	16,309	-0.01%
2023/04/25	21	170.24	20	170.30	171.00	1	15,999	0.01%
2023/04/24	7	179.14	3	177.00	177.00	4	15,830	0.03%
2023/04/21	7	186.71	14	187.07	184.50	-7	15,754	-0.04%
2023/04/20	2	185.25	3.1	188.37	191.00	-1.1	15,770	-0.01%
2023/04/19	21	190.60	11	188.82	188.50	10	15,884	0.06%
2023/04/14	1	194.00	2	194.25	194.50	-1	16,057	-0.01%
2023/04/13	6.1	192.67	2	191.75	192.00	4.1	16,143	0.03%
2023/04/12	2	195.75	1	196.50	196.50	1	16,172	0.01%
2023/04/11	7	197.71	6	198.58	197.50	1	16,198	0.01%
2023/04/10	8	199.88	6	202.17	199.50	2	16,385	0.01%
2023/04/07	2	201.00	3.1	201.68	200.00	-1.1	16,361	-0.01%
2023/04/06	2	201.00	6.1	196.87	201.00	-4.1	16,255	-0.03%
2023/03/31	7	191.93	15	193.60	196.50	-8	16,126	-0.05%
2023/03/30	7.1	191.42	4	192.13	193.00	3.1	16,015	0.02%
2023/03/29	12.1	191.14	21	189.05	189.00	-8.9	15,899	-0.06%
2023/03/28	17	199.24	16	197.75	195.50	1	15,737	0.01%
2023/03/27	9	213.22	5	212.70	209.00	4	15,297	0.03%
2023/03/24	25	213.30	17	215.21	215.50	8	15,057	0.05%
2023/03/23	64	203.21	68	198.15	198.50	-4	14,498	-0.03%
2023/03/22	16	201.56	14	198.68	200.50	2	14,533	0.01%
2023/03/21	3	192.83	5	193.80	192.00	-2	14,315	-0.01%
2023/03/20	8	193.56	4	195.25	191.00	4	14,384	0.03%
2023/03/17	14	193.32	31	193.84	194.50	-17	14,410	-0.12%
2023/03/16	8	189.56	11	187.36	188.00	-3	14,186	-0.02%
2023/03/15	6	192.67	3.1	193.27	190.50	2.9	14,175	0.02%
2023/03/14	1.1	186.05	5	186.70	187.50	-3.9	14,093	-0.03%
2023/03/13	8	185.88	7	186.57	186.50	1	14,174	0.01%
2023/03/10	9	189.22	4	190.63	187.00	5	14,176	0.04%
2023/03/09	61	199.84	66	197.03	194.00	-5	14,405	-0.03%
2023/03/08	0	0.00	3	190.00	191.00	-3	13,983	-0.02%
2023/03/07	7	188.14	1	189.50	187.50	6	13,967	0.04%
2023/03/06	2	190.00	1	192.50	189.50	1	13,998	0.01%
2023/03/03	53	191.93	56	189.23	188.50	-3	14,115	-0.02%
2023/03/02	1	186.50	0	0.00	186.00	1	14,220	0.01%
2023/03/01	2	184.75	1	185.50	186.00	1	14,266	0.01%
2023/02/24	3	187.67	11	190.82	185.50	-8	14,319	-0.06%
2023/02/23	105	188.23	118.3	190.26	188.50	-13.3	14,153	-0.09%	大買/大賣/
2023/02/22	31.3	185.54	2	186.25	181.00	29.3	14,009	0.21%
2023/02/21	5	196.30	7	197.43	200.50	-2	13,748	-0.01%
2023/02/20	6	196.67	6	200.17	195.00	0	13,831	0.00%
2023/02/17	4	197.00	2	196.50	196.50	2	14,067	0.01%
2023/02/16	5	195.50	9	196.06	200.50	-4	14,445	-0.03%
2023/02/15	15	192.03	5	189.90	193.00	10	14,704	0.07%
2023/02/14	3	196.50	2	195.50	192.00	1	14,749	0.01%
2023/02/13	3	192.50	2	194.50	193.50	1	15,074	0.01%
2023/02/10	6	196.50	64	195.91	193.50	-58	15,370	-0.38%
2023/02/09	53	201.54	64	197.36	198.50	-11	15,653	-0.07%
2023/02/08	74	198.51	12	200.38	199.00	62	15,573	0.40%
2023/02/07	2.7	190.78	51	188.48	191.50	-48.3	15,221	-0.32%
2023/02/06	59.3	190.49	0	0.00	190.00	59.3	15,323	0.39%
2023/02/03	61	190.22	64	193.84	194.50	-3	15,369	-0.02%
2023/02/02	7	181.00	7	182.43	184.00	0	14,907	0.00%
2023/02/01	6	174.33	5	175.90	175.50	1	15,396	0.01%
2023/01/31	0	0.00	1	169.00	169.50	-1	15,627	-0.01%
2023/01/30	3	167.00	5	167.30	168.50	-2	16,331	-0.01%
2023/01/17	0	0.00	2	159.75	160.00	-2	17,101	-0.01%
2023/01/16	5	159.50	8.3	159.74	159.50	-3.3	17,567	-0.02%
2023/01/13	2	160.00	59	159.60	157.50	-57	17,880	-0.32%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	2	156.00	11	157.73	161.00	-9	18,752	-0.05%
2023/01/10	5	158.70	5.1	158.99	160.00	-0.1	19,182	0.00%
2023/01/09	83	157.49	42	158.06	158.50	41	19,639	0.21%
2023/01/05	1	149.00	30	146.65	147.00	-29	20,375	-0.14%
2023/01/04	2	145.75	2	148.25	149.00	0	20,876	0.00%
2023/01/03	0	0.00	1	144.50	147.00	-1	21,203	0.00%
2022/12/30	6.1	147.27	3	144.50	142.50	3.1	21,448	0.01%
2022/12/29	5	144.40	1	145.50	145.50	4	21,795	0.02%
2022/12/28	3	147.67	3	146.83	145.00	0	22,145	0.00%
2022/12/27	1	154.00	1	153.50	156.50	0	22,266	0.00%
2022/12/26	0	0.00	1	154.50	152.00	-1	22,770	0.00%
2022/12/22	1.3	161.00	1	160.00	158.00	0.3	23,747	0.00%
2022/12/21	36	160.00	1	159.00	157.50	35	24,226	0.14%
2022/12/20	3	162.17	3	158.67	156.00	0	24,661	0.00%
2022/12/16	3	165.50	1	165.00	165.00	2	25,528	0.01%
2022/12/15	3	172.67	43	171.05	171.50	-40	25,759	-0.16%
2022/12/14	60	173.13	5	171.80	173.00	55	25,800	0.21%
2022/12/13	1	163.00	0	0.00	164.00	1	25,794	0.00%
2022/12/12	8	163.69	8	163.94	164.00	0	25,943	0.00%
2022/12/09	52	170.97	52	169.51	168.50	0	26,462	0.00%
2022/12/08	2	168.50	0	0.00	167.00	2	26,667	0.01%
2022/12/07	2	171.00	2	171.25	170.00	0	26,854	0.00%
2022/12/06	1	177.00	2	175.75	175.50	-1	26,928	0.00%
2022/12/05	6	180.17	5	178.00	178.00	1	27,113	0.00%
2022/12/02	40	178.50	40	176.50	176.50	0	27,347	0.00%
2022/12/01	72	179.47	76	176.57	175.50	-4	27,536	-0.01%
2022/11/30	2	168.25	2	168.75	168.50	0	27,497	0.00%
2022/11/25	65	172.74	60	168.50	167.50	5	28,344	0.02%
2022/11/24	64	168.21	70.8	169.87	172.00	-6.8	28,350	-0.02%
2022/11/23	1	167.50	1	165.50	163.50	0	28,343	0.00%
2022/11/22	1.3	164.20	0	0.00	166.50	1.3	28,707	0.00%
2022/11/21	0	0.00	1	164.00	164.00	-1	29,182	0.00%
2022/11/18	7	171.86	10	168.75	166.00	-3	29,702	-0.01%
2022/11/17	6	170.75	5	170.00	170.50	1	29,817	0.00%
2022/11/16	2	165.50	3	165.67	167.00	-1	30,017	0.00%
2022/11/15	70	164.65	69	164.71	167.00	1	30,214	0.00%
2022/11/14	12	162.63	12	163.33	163.50	0	30,634	0.00%
2022/11/11	16	159.59	8.1	158.81	156.50	7.9	31,097	0.03%
2022/11/09	73	151.51	77.2	151.94	150.50	-4.2	31,293	-0.01%
2022/11/08	12.4	151.87	54	150.67	147.00	-41.6	31,812	-0.13%
2022/11/07	22	149.93	9.4	148.03	149.00	12.6	32,171	0.04%
2022/11/04	8	142.56	1	142.50	142.50	7	31,967	0.02%
2022/11/03	4	144.88	5	144.10	144.00	-1	31,985	0.00%
2022/11/02	9	146.50	9	146.06	145.50	0	32,066	0.00%
2022/11/01	7	143.36	9	145.67	146.50	-2	32,164	-0.01%
2022/10/31	15	143.07	14	142.61	142.00	1	32,256	0.00%
2022/10/28	16	141.94	24	143.10	139.50	-8	32,356	-0.02%
2022/10/27	13	135.96	12	137.29	138.00	1	31,865	0.00%
2022/10/26	13	135.58	14	134.36	133.50	-1	31,835	0.00%
2022/10/25	13	133.81	12	134.75	139.50	1	31,506	0.00%
2022/10/24	2	134.00	8	133.81	134.50	-6	31,060	-0.02%
2022/10/21	5	124.80	5	125.00	122.50	0	31,495	0.00%
2022/10/20	3	124.33	2	124.75	127.00	1	32,320	0.00%
2022/10/19	4	128.88	3	131.00	125.00	1	32,200	0.00%
2022/10/18	6	131.67	74	132.82	130.50	-68	32,249	-0.21%
2022/10/17	73	131.42	2	130.50	131.50	71	32,783	0.22%
2022/10/14	29	128.38	2	126.50	130.00	27	33,031	0.08%
2022/10/13	6	124.83	7	122.14	118.50	-1	33,153	0.00%
2022/10/12	13	122.69	12	122.17	122.00	1	33,056	0.00%
2022/10/11	3	127.17	3	125.83	127.00	0	33,018	0.00%
2022/10/07	1	137.00	0	0.00	136.50	1	32,849	0.00%
2022/10/06	9	137.44	6	138.83	140.00	3	32,872	0.01%
2022/10/05	10	140.45	47	139.32	133.50	-37	32,704	-0.11%
2022/10/04	7	137.79	56	136.59	137.50	-49	32,381	-0.15%
2022/10/03	109	134.19	159	133.36	135.50	-50	32,180	-0.16%	大買/大賣/
2022/09/30	145	131.73	8	131.94	134.00	137	32,572	0.42%	大買/鉅額交易
2022/09/29	7	129.43	5	126.90	127.00	2	32,663	0.01%
2022/09/28	7	131.07	24	129.56	127.50	-17	32,739	-0.05%
2022/09/27	6.1	134.51	6	135.00	134.50	0.1	32,704	0.00%
2022/09/26	5.2	138.95	3	139.33	136.00	2.2	32,637	0.01%
2022/09/23	12.3	152.68	10	146.70	145.50	2.3	32,650	0.01%
2022/09/22	6	150.83	5	151.60	156.00	1	32,479	0.00%
2022/09/21	1	152.50	5	153.10	152.50	-4	32,515	-0.01%
2022/09/20	5	152.90	4	152.75	152.00	1	32,776	0.00%
2022/09/19	1.1	153.55	1	154.00	152.50	0.1	32,932	0.00%
2022/09/16	5	156.00	5	155.40	153.50	0	33,125	0.00%
2022/09/15	4	166.63	2	164.25	161.00	2	33,151	0.01%
2022/09/14	3	169.67	53	166.69	169.50	-50	33,183	-0.15%
2022/09/13	108	176.90	145	175.39	176.00	-37	33,222	-0.11%	大買/大賣/
2022/09/12	71	179.31	68	177.34	173.00	3	33,278	0.01%
2022/09/08	9	174.72	9	175.17	175.50	0	33,482	0.00%
2022/09/07	5	175.30	4	175.00	176.00	1	33,488	0.00%
2022/09/06	11	177.41	11	176.14	175.50	0	33,699	0.00%
2022/09/05	10	180.85	3	181.83	179.50	7	33,603	0.02%
2022/09/02	83	186.99	63	188.12	188.00	20	33,488	0.06%
2022/09/01	8	182.50	10	184.20	181.00	-2	33,293	-0.01%
2022/08/31	8	188.88	13	188.38	187.00	-5	33,223	-0.02%
2022/08/30	92	190.48	75	189.51	188.50	17	33,343	0.05%
2022/08/29	8	186.69	88	180.36	190.00	-80	33,178	-0.24%
2022/08/26	32	200.28	18	197.86	191.00	14	33,079	0.04%
2022/08/25	79	196.70	17	195.06	195.00	62	32,887	0.19%
2022/08/24	100	188.01	100	187.82	186.00	0	32,679	0.00%
2022/08/23	97	186.72	115	184.39	190.50	-18	32,474	-0.06%	大賣/
2022/08/22	37	191.61	19	191.95	186.00	18	32,316	0.06%
2022/08/19	34	194.63	66	193.70	189.50	-32	32,358	-0.10%
2022/08/18	40	187.11	17	187.15	189.00	23	31,931	0.07%
2022/08/17	39	176.14	6	176.75	175.50	33	31,262	0.11%
2022/08/16	69	177.31	91	175.88	175.50	-22	31,269	-0.07%
2022/08/15	17	176.38	23.4	176.67	178.00	-6.4	31,286	-0.02%
2022/08/12	90	161.58	22	167.45	170.50	68	30,694	0.22%
2022/08/11	15	155.33	19	155.21	155.00	-4	30,349	-0.01%
2022/08/10	5	149.90	12	150.13	149.00	-7	30,681	-0.02%
2022/08/09	3	153.33	2	152.75	154.50	1	30,843	0.00%
2022/08/08	8	155.50	6	155.58	154.50	2	31,057	0.01%
2022/08/05	15	157.50	10	157.50	159.50	5	31,147	0.02%
2022/08/04	7	149.00	6	145.83	149.00	1	31,240	0.00%
2022/08/03	9	150.72	10	149.90	148.50	-1	31,290	0.00%
2022/08/02	10	150.20	10	150.45	151.50	0	31,482	0.00%
2022/08/01	11	154.18	7	154.14	153.00	4	31,442	0.01%
2022/07/29	13	158.35	13	157.15	156.00	0	31,376	0.00%
2022/07/28	24	161.67	18	158.53	155.50	6	31,475	0.02%
2022/07/27	21	170.19	15	166.27	163.00	6	30,798	0.02%
2022/07/26	8	180.50	10	178.35	177.50	-2	29,889	-0.01%
2022/07/25	12	179.13	133	177.73	181.50	-121	29,826	-0.41%	大賣/鉅額交易
2022/07/22	40	183.28	29	183.28	180.50	11	29,766	0.04%
2022/07/21	65	170.95	38	172.18	179.00	27	29,265	0.09%
2022/07/20	83	163.62	11	162.32	163.00	72	28,744	0.25%
2022/07/19	12	158.04	50	159.60	154.00	-38	28,522	-0.13%
2022/07/18	47	158.17	50	159.15	158.00	-3	28,377	-0.01%
2022/07/15	6	151.67	6	154.17	152.50	0	28,062	0.00%
2022/07/14	1	146.50	9	148.67	150.00	-8	28,107	-0.03%
2022/07/13	57.1	158.68	10	152.75	146.50	47.1	27,985	0.17%
2022/07/12	2	155.00	2	154.75	150.00	0	28,075	0.00%
2022/07/11	15	166.17	5	164.10	162.00	10	28,455	0.04%
2022/07/08	24	169.83	18	167.89	165.00	6	28,630	0.02%
2022/07/07	6	163.50	9	170.22	174.00	-3	28,007	-0.01%
2022/07/06	7.1	169.53	7	167.93	160.50	0.1	27,834	0.00%
2022/07/05	12.1	174.17	12	171.29	174.00	0.1	27,750	0.00%
2022/07/04	8	172.94	8	172.19	172.50	0	27,851	0.00%
2022/07/01	14.1	185.40	11	180.00	172.00	3.1	27,944	0.01%
2022/06/30	8	187.44	8	188.69	191.00	0	27,826	0.00%
2022/06/29	13	191.58	14	193.43	194.50	-1	27,816	0.00%
2022/06/28	14	187.11	13	188.85	190.00	1	27,790	0.00%
2022/06/27	7	198.00	8	199.06	198.00	-1	28,067	0.00%
2022/06/24	20	189.33	17	188.76	187.50	3	28,540	0.01%
2022/06/23	14	189.82	15	189.07	190.00	-1	28,676	0.00%
2022/06/22	8	199.50	7	196.43	186.50	1	28,328	0.00%
2022/06/21	11	204.23	9	203.50	207.00	2	28,133	0.01%
2022/06/20	10	207.20	12	205.13	201.50	-2	28,206	-0.01%
2022/06/17	9	208.94	58	210.42	209.00	-49	28,277	-0.17%
2022/06/16	12	231.83	11	225.23	214.50	1	28,039	0.00%
2022/06/15	60	232.73	19	232.39	228.50	41	28,074	0.15%
2022/06/14	9	223.67	12	224.79	225.50	-3	28,220	-0.01%
2022/06/13	0	0.00	1	226.00	226.00	-1	28,523	0.00%
2022/06/10	10	222.15	9	222.00	225.50	1	29,039	0.00%
2022/06/09	3	223.50	1	221.50	224.00	2	29,291	0.01%
2022/06/08	6	231.24	16	225.75	222.50	-10	29,488	-0.03%
2022/06/07	7	228.07	6	226.58	228.50	1	30,017	0.00%
2022/06/06	16	228.13	13	228.35	231.50	3	30,785	0.01%
2022/06/02	13	230.92	9	230.50	226.00	4	31,348	0.01%
2022/06/01	16	242.94	15	242.23	238.00	1	31,717	0.00%
2022/05/31	12	238.96	12	237.96	240.50	0	31,931	0.00%
2022/05/30	13	238.31	12	239.38	242.00	1	32,963	0.00%
2022/05/27	24	240.50	22	238.61	231.00	2	33,710	0.01%
2022/05/26	8	248.19	7	243.43	238.50	1	34,303	0.00%
2022/05/25	6	252.25	6	253.92	255.00	0	34,805	0.00%
2022/05/24	28	255.50	15	253.63	250.00	13	35,532	0.04%
2022/05/23	12	270.38	15	269.03	257.50	-3	36,322	-0.01%
2022/05/20	15	269.80	17	268.88	269.50	-2	36,532	-0.01%
2022/05/19	14	265.39	8	263.56	269.50	6	36,484	0.02%
2022/05/18	13	263.81	20.1	264.82	268.00	-7.1	36,532	-0.02%
2022/05/17	9.1	253.77	9	253.11	255.00	0.1	36,520	0.00%
2022/05/16	21.1	266.00	20	258.43	252.50	1.1	37,163	0.00%
2022/05/13	11	261.55	12	260.96	257.00	-1	37,394	0.00%
2022/05/12	11	257.36	11	255.18	254.50	0	37,471	0.00%
2022/05/11	13	249.77	12	254.33	257.50	1	37,788	0.00%
2022/05/10	52	249.20	52	247.91	255.00	0	37,985	0.00%
2022/05/09	24	258.10	29	252.21	246.50	-5	38,497	-0.01%
2022/05/06	15	274.63	22	274.34	272.00	-7	38,829	-0.02%
2022/05/05	37	280.45	25	280.48	286.00	12	38,763	0.03%
2022/05/04	10	266.00	13	263.42	262.50	-3	38,558	-0.01%
2022/05/03	15	264.97	13	265.19	264.50	2	38,787	0.01%
2022/04/29	12	264.46	39	264.83	260.50	-27	38,955	-0.07%
2022/04/28	15	253.33	17	257.68	260.00	-2	38,880	-0.01%
2022/04/27	38	248.47	7	244.36	252.50	31	38,898	0.08%
2022/04/26	12	249.33	12	245.75	242.50	0	38,817	0.00%
2022/04/25	12	251.63	10	252.90	248.50	2	39,070	0.01%
2022/04/22	8	265.75	8	264.56	267.50	0	39,245	0.00%
2022/04/21	10	276.30	10	276.90	275.00	0	39,660	0.00%
2022/04/20	17	271.68	17	271.26	276.50	0	39,824	0.00%
2022/04/19	12	275.83	11	273.00	268.50	1	39,943	0.00%
2022/04/18	9	263.28	9.5	265.32	272.50	-0.5	40,018	0.00%
2022/04/15	22	263.66	22	262.86	265.50	0	40,260	0.00%
2022/04/14	24	284.83	43	286.59	281.50	-19	40,341	-0.05%
2022/04/13	48	287.73	39	285.13	289.50	9	40,256	0.02%
2022/04/12	35	282.46	34.5	283.51	281.50	0.5	40,177	0.00%
2022/04/11	28	293.18	26	291.37	281.00	2	39,911	0.01%
2022/04/08	51	300.37	32	299.02	301.50	19	39,727	0.05%
2022/04/07	30	309.25	31	309.69	296.00	-1	39,457	0.00%
2022/04/06	13	311.96	12	312.58	317.00	1	39,182	0.00%
2022/04/01	17	302.68	19	300.74	312.00	-2	39,128	-0.01%
2022/03/31	11	311.32	13	310.23	305.50	-2	39,374	-0.01%
2022/03/30	45	323.62	46	318.40	312.50	-1	39,541	0.00%
2022/03/29	25	318.10	25	316.84	322.50	0	39,675	0.00%
2022/03/28	10	304.00	10	299.75	311.00	0	40,065	0.00%
2022/03/25	7	294.07	8	294.94	296.00	-1	40,418	0.00%
2022/03/24	6	286.42	5	286.20	287.50	1	40,965	0.00%
2022/03/23	20	295.20	18	292.89	284.00	2	42,365	0.00%
2022/03/22	5	285.10	14	281.97	282.00	-9	42,972	-0.02%
2022/03/21	13	279.92	12	279.67	274.50	1	43,100	0.00%
2022/03/18	19	273.53	21	272.93	273.00	-2	43,130	0.00%
2022/03/17	47	271.98	38	273.92	275.00	9	42,942	0.02%
2022/03/16	44	263.25	44	262.36	255.00	0	42,428	0.00%
2022/03/15	37	276.90	35	269.24	260.50	2	42,269	0.00%
2022/03/14	38	289.75	37	290.55	286.00	1	42,126	0.00%
2022/03/11	26	281.13	26	281.25	287.00	0	41,766	0.00%
2022/03/10	31	284.74	32	285.98	281.00	-1	41,630	0.00%
2022/03/09	70	289.29	67	288.40	275.00	3	41,146	0.01%
2022/03/08	85	291.45	89	278.96	273.50	-4	40,380	-0.01%
2022/03/07	54	284.36	61	284.60	287.50	-7	39,594	-0.02%
2022/03/04	18	299.11	47	300.10	288.00	-29	39,069	-0.07%
2022/03/03	69	316.24	53	317.05	312.00	16	38,732	0.04%
2022/03/02	33	300.36	38	299.80	307.00	-5	37,914	-0.01%
2022/03/01	91	284.87	79	284.04	299.50	12	37,091	0.03%
2022/02/25	28	265.48	38	268.25	272.50	-10	36,252	-0.03%
2022/02/24	61	247.33	55	246.38	248.00	6	35,583	0.02%
2022/02/23	34	247.69	27	246.43	245.00	7	34,753	0.02%
2022/02/22	28	238.41	20	239.18	233.50	8	33,923	0.02%
2022/02/21	8	234.25	13	234.88	239.00	-5	33,503	-0.01%
2022/02/18	12	234.08	13	235.19	238.50	-1	33,774	0.00%
2022/02/17	15	236.63	49	234.83	233.00	-34	33,898	-0.10%
2022/02/16	54	245.94	33	245.30	243.00	21	33,682	0.06%
2022/02/15	41	238.39	23	238.13	232.00	18	33,336	0.05%
2022/02/14	18	235.64	21	234.12	231.00	-3	33,092	-0.01%
2022/02/11	40	241.48	41	242.55	244.00	-1	33,159	0.00%
2022/02/10	20	241.13	27	238.63	234.00	-7	32,875	-0.02%
2022/02/09	44	233.72	32	235.30	236.50	12	32,706	0.04%
2022/02/08	27	219.02	27	222.02	224.00	0	32,424	0.00%
2022/02/07	10	200.55	13	201.42	209.50	-3	32,386	-0.01%
2022/01/26	9	204.94	14	204.82	199.50	-5	32,810	-0.02%
2022/01/25	5	207.60	2	213.50	205.50	3	33,233	0.01%
2022/01/24	13	210.81	13	212.27	213.50	0	33,695	0.00%
2022/01/21	11	215.59	11	215.50	216.00	0	34,692	0.00%
2022/01/20	13	216.12	10	216.65	219.00	3	35,430	0.01%
2022/01/19	12	211.50	13	212.69	215.00	-1	36,018	0.00%
2022/01/18	17	214.97	15	213.63	209.00	2	36,701	0.01%
2022/01/17	13	212.19	18	211.28	214.50	-5	37,392	-0.01%
2022/01/14	17	203.97	19	207.00	213.00	-2	37,851	-0.01%
2022/01/13	13	198.38	8	198.75	200.50	5	38,128	0.01%
2022/01/12	7	199.50	8	200.13	200.50	-1	38,678	0.00%
2022/01/11	3	200.50	10	201.75	199.00	-7	39,898	-0.02%
2022/01/10	21	207.90	14	209.18	207.00	7	40,656	0.02%
2022/01/07	24	210.52	43	206.06	199.00	-19	41,496	-0.05%
2022/01/06	4	210.38	3	211.00	211.00	1	41,693	0.00%
2022/01/05	4	220.13	3	222.33	218.50	1	42,783	0.00%
2022/01/04	6	224.00	4	227.00	221.00	2	44,346	0.00%
2022/01/03	9	229.44	6	227.58	226.00	3	44,732	0.01%
2021/12/30	8	236.19	10	236.75	239.00	-2	44,982	0.00%
2021/12/29	46	238.47	22	237.86	238.00	24	44,942	0.05%
2021/12/28	17	240.32	17	240.56	245.50	0	45,334	0.00%
2021/12/27	10	250.05	9	247.44	238.50	1	45,452	0.00%
2021/12/24	10	247.20	27	248.13	249.00	-17	45,182	-0.04%
2021/12/23	11	246.59	11	246.77	243.00	0	45,107	0.00%
2021/12/22	26	245.79	25	244.02	243.00	1	44,945	0.00%
2021/12/21	21	226.67	16	230.31	238.50	5	44,416	0.01%
2021/12/20	17	229.21	16	226.06	217.00	1	43,896	0.00%
2021/12/17	30	223.45	26	223.83	225.50	4	43,928	0.01%
2021/12/16	18	208.86	15	213.07	217.50	3	42,868	0.01%
2021/12/15	4	188.75	20	194.43	198.00	-16	42,239	-0.04%
2021/12/14	6	181.92	1	181.50	180.00	5	42,330	0.01%
2021/12/13	0	0.00	2	193.25	194.00	-2	43,128	0.00%
2021/12/10	9	189.61	0	0.00	187.50	9	43,465	0.02%
2021/12/09	5	195.00	4	193.88	188.50	1	44,281	0.00%
2021/12/08	4	185.13	19	191.00	194.50	-15	44,790	-0.03%
2021/12/07	2	179.50	3	178.83	177.00	-1	44,992	0.00%
2021/12/06	13	179.77	4	179.50	178.50	9	45,320	0.02%
2021/12/03	0	0.00	4	191.50	190.00	-4	45,555	-0.01%
2021/12/02	2	183.50	5	188.00	184.50	-3	45,714	-0.01%
2021/12/01	1	181.50	3	182.00	187.00	-2	45,984	0.00%
2021/11/30	8	187.00	7	188.29	186.00	1	46,512	0.00%
2021/11/29	13	177.88	14	178.96	183.00	-1	47,677	0.00%
2021/11/26	13	176.50	12	178.71	182.00	1	48,042	0.00%
2021/11/25	2	181.25	1	176.50	176.50	1	47,917	0.00%
2021/11/24	3	178.67	5	178.80	179.00	-2	47,883	0.00%
2021/11/23	3	183.33	1	184.50	184.50	2	48,613	0.00%
2021/11/22	6	188.08	3	189.00	190.00	3	48,686	0.01%
2021/11/19	8	190.63	9	192.50	190.50	-1	48,565	0.00%
2021/11/18	8	198.00	1	197.00	196.00	7	48,409	0.01%
2021/11/17	4	203.13	7	202.64	206.00	-3	48,307	-0.01%
2021/11/16	10	197.85	4	202.63	193.50	6	47,897	0.01%
2021/11/15	6	196.08	11	196.91	198.50	-5	47,378	-0.01%
2021/11/12	14	194.04	13	197.81	189.00	1	47,110	0.00%
2021/11/11	4	188.88	1	190.50	191.00	3	46,520	0.01%
2021/11/10	25	187.06	28	184.64	194.00	-3	46,153	-0.01%
2021/11/09	16	185.16	16	184.91	181.00	0	45,662	0.00%
2021/11/08	18	186.42	19	183.26	181.00	-1	45,141	0.00%
2021/11/05	16	188.66	14	185.71	197.00	2	44,724	0.00%
2021/11/04	8	194.19	8	194.06	190.50	0	44,059	0.00%
2021/11/03	12	196.58	16	194.41	193.50	-4	43,471	-0.01%
2021/11/02	24	208.65	26	204.92	205.50	-2	43,072	0.00%
2021/11/01	20	212.75	17	212.85	210.00	3	42,405	0.01%
2021/10/29	32	206.31	32	204.95	201.00	0	41,622	0.00%
2021/10/28	20	187.85	21.6	193.89	196.50	-1.6	40,311	0.00%
2021/10/27	11	172.14	32	173.30	179.00	-21	39,421	-0.05%
2021/10/26	23	172.91	18	170.42	163.00	5	38,611	0.01%
2021/10/25	32	170.45	32	172.14	176.00	0	37,727	0.00%
2021/10/22	43	163.16	46	160.04	166.50	-3	36,525	-0.01%
2021/10/21	12	154.46	7	154.64	151.50	5	35,522	0.01%
2021/10/20	28	149.79	28	151.00	153.50	0	34,614	0.00%
2021/10/19	57	146.52	56	147.30	147.50	1	33,683	0.00%
2021/10/18	17	142.26	78	140.31	141.00	-61	32,110	-0.19%
2021/10/15	33	138.83	23	136.65	143.00	10	31,001	0.03%
2021/10/14	9	132.61	10	130.35	130.00	-1	29,551	0.00%
2021/10/13	65	136.36	16	133.66	131.50	49	28,779	0.17%
2021/10/12	26	130.08	33	131.26	133.00	-7	27,418	-0.03%
2021/10/08	7	122.64	26	125.44	130.00	-19	25,623	-0.07%
2021/10/07	17	116.62	10.1	117.81	118.50	6.9	25,160	0.03%
2021/10/06	5	110.60	1	111.50	108.00	4	25,003	0.02%
2021/10/05	5	105.20	6	108.08	112.00	-1	25,354	0.00%
2021/10/04	48	111.00	49	109.71	109.00	-1	25,273	0.00%
2021/10/01	1	108.00	2	106.75	107.50	-1	25,585	0.00%
2021/09/30	19	114.21	23	115.37	115.00	-4	25,583	-0.02%
2021/09/29	6	114.58	3	114.00	115.00	3	25,693	0.01%
2021/09/28	5.1	118.73	18	117.22	120.50	-12.9	25,254	-0.05%
2021/09/27	6	118.50	36	117.04	114.50	-30	24,602	-0.12%
2021/09/24	68	119.16	43	119.97	118.00	25	24,250	0.10%
2021/09/23	58	111.91	44	111.55	115.50	14	23,388	0.06%
2021/09/22	7	109.00	2	111.00	106.00	5	23,034	0.02%
2021/09/17	36	112.35	44	112.53	114.00	-8	22,693	-0.04%
2021/09/16	40	116.09	88	116.21	112.50	-48	22,132	-0.22%
2021/09/15	25	112.88	22	111.82	111.50	3	21,085	0.01%
2021/09/14	28	112.16	25	112.20	115.00	3	20,608	0.01%
2021/09/13	31	112.26	39	111.60	109.00	-8	19,661	-0.04%
2021/09/10	17	105.62	18	105.97	110.50	-1	18,802	-0.01%
2021/09/09	47	100.65	5	100.88	100.50	42	18,216	0.23%
2021/09/08	3	96.57	5	95.44	93.40	-2	17,894	-0.01%
2021/09/07	12	104.73	8	98.41	98.30	4	17,543	0.02%
2021/09/06	30	112.00	35	112.49	109.00	-5	17,535	-0.03%
2021/09/03	14	111.00	10	111.80	110.00	4	17,809	0.02%
2021/09/02	45	112.31	52	112.78	109.00	-7	17,265	-0.04%
2021/09/01	6	104.08	13	104.19	109.00	-7	15,914	-0.04%
2021/08/31	11	98.98	4	99.78	99.20	7	15,298	0.05%
2021/08/30	2	104.25	3	103.17	103.00	-1	15,046	-0.01%
2021/08/27	22	107.09	17	103.47	103.50	5	15,000	0.03%
2021/08/26	2	100.40	10	103.80	104.00	-8	14,197	-0.06%
2021/08/25	4	95.13	2	95.90	94.80	2	14,015	0.01%
2021/08/24	3	96.23	1	94.40	94.30	2	14,283	0.01%
2021/08/23	2	94.70	1	96.00	94.40	1	14,264	0.01%
2021/08/18	0	0.00	2	87.00	89.80	-2	14,353	-0.01%
2021/08/17	2	88.45	0	0.00	86.70	2	14,560	0.01%
2021/08/16	7	91.04	6	92.07	92.40	1	14,540	0.01%
2021/08/13	0	0.00	3	91.60	92.10	-3	14,543	-0.02%
2021/08/12	1	97.40	0	0.00	95.40	1	14,571	0.01%
2021/08/10	6	99.17	1	98.00	97.30	5	14,664	0.03%
2021/08/09	0	0.00	1	99.60	98.80	-1	14,657	-0.01%
2021/08/06	4	98.23	0	0.00	99.30	4	14,668	0.03%
2021/08/05	5	109.00	1	105.50	106.00	4	14,479	0.03%
2021/08/04	4	114.88	1	108.50	108.50	3	14,651	0.02%
2021/08/03	2	112.00	4	113.00	114.50	-2	14,710	-0.01%
2021/08/02	1	111.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	4	111.63	3	112.67	112.50	1	14,891	0.01%
2021/07/29	1	107.00	1	110.00	108.00	0	14,903	0.00%
2021/07/28	1	107.50	3	107.33	105.00	-2	15,093	-0.01%
2021/07/27	2	118.50	3.6	117.69	116.50	-1.6	15,783	-0.01%
2021/07/26	1	115.00	1	123.00	121.50	0	16,255	0.00%
2021/07/23	5	113.00	1	115.00	112.50	4	17,371	0.02%
2021/07/22	1	121.00	1	118.00	118.50	0	18,178	0.00%
2021/07/21	6	110.92	0	0.00	110.00	6	18,336	0.03%
2021/07/19	0	0.00	4	112.88	118.00	-4	18,678	-0.02%
2021/07/16	6	108.92	2	107.50	109.00	4	18,767	0.02%
2021/07/15	6	108.00	10	107.85	109.00	-4	18,898	-0.02%
2021/07/14	5	113.80	12	109.13	114.00	-7	18,999	-0.04%
2021/07/13	5	114.10	8	111.56	111.00	-3	18,915	-0.02%
2021/07/12	4	110.63	3	114.00	110.50	1	18,689	0.01%
2021/07/09	7	105.43	6.8	105.76	106.50	0.2	18,206	0.00%
2021/07/08	11	95.71	4	95.55	97.10	7	18,020	0.04%
2021/07/07	5	91.14	16	91.61	91.80	-11	17,495	-0.06%
2021/07/06	5	84.54	1	82.00	83.50	4	17,327	0.02%
2021/07/05	4	84.30	2	84.30	85.40	2	17,067	0.01%
2021/07/02	1	76.00	0	0.00	77.70	1	16,992	0.01%
2021/07/01	0	0.00	2	73.95	74.00	-2	17,167	-0.01%
2021/06/30	0	0.00	1	75.30	76.10	-1	17,153	-0.01%
2021/06/29	3	78.17	3	77.90	75.50	0	17,130	0.00%
2021/06/28	3	76.40	0	0.00	76.30	3	16,934	0.02%
2021/06/23	5	76.80	5	77.90	76.70	0	16,816	0.00%
2021/06/22	2	75.00	0	0.00	74.80	2	16,677	0.01%
2021/06/21	1	75.10	7	75.51	75.20	-6	16,606	-0.04%
2021/06/18	8	76.79	1	76.40	76.30	7	16,489	0.04%
2021/06/17	2	77.35	1	76.40	77.60	1	16,286	0.01%
2021/06/16	6	75.92	1	76.50	75.10	5	16,105	0.03%
2021/06/15	14	77.56	12	76.88	78.10	2	15,932	0.01%
2021/06/11	1	78.10	11	77.80	78.10	-10	15,368	-0.07%
2021/06/10	2	70.80	8	71.65	71.00	-6	14,589	-0.04%
2021/06/09	10	70.52	3	70.73	69.80	7	14,417	0.05%
2021/06/08	0	0.00	13	70.62	71.40	-13	14,302	-0.09%
2021/06/07	2	69.30	6	70.90	71.10	-4	14,221	-0.03%
2021/06/04	8	69.55	2	69.50	69.10	6	14,091	0.04%
2021/06/03	0	0.00	11	70.54	70.80	-11	13,914	-0.08%
2021/06/02	6	68.17	0	0.00	69.00	6	13,719	0.04%
2021/06/01	8	70.56	9	70.67	69.40	-1	13,598	-0.01%
2021/05/31	1	67.00	4	67.80	68.40	-3	13,283	-0.02%
2021/05/28	6	67.30	2	67.95	67.50	4	13,129	0.03%
2021/05/27	2	66.75	0	0.00	65.60	2	13,009	0.02%
2021/05/26	10	66.77	1	68.10	66.30	9	12,918	0.07%
2021/05/25	2	66.10	2	67.50	67.50	0	12,631	0.00%
2021/05/21	2	60.95	3	60.20	59.80	-1	12,295	-0.01%
2021/05/19	1	57.70	0	0.00	58.20	1	12,244	0.01%
2021/05/14	2	59.45	1	62.00	57.60	1	11,963	0.01%
2021/05/13	22	61.63	2	61.00	59.50	20	11,838	0.17%
2021/05/12	3	62.87	2	63.50	59.40	1	11,728	0.01%
2021/05/11	0	0.00	3	64.13	63.30	-3	11,444	-0.03%
2021/05/10	2	66.90	8	66.31	66.90	-6	11,262	-0.05%
2021/05/06	0	0.00	2	66.55	67.00	-2	11,047	-0.02%
2021/05/05	9	70.08	0	0.00	66.50	9	10,896	0.08%
2021/05/04	4	71.20	10	71.68	73.80	-6	10,606	-0.06%
2021/05/03	12	71.09	4	71.38	69.80	8	10,416	0.08%
2021/04/29	1	69.80	6	74.50	74.50	-5	10,415	-0.05%
2021/04/28	1	67.80	19	64.39	67.80	-18	9,319	-0.19%
2021/04/27	3	61.40	0	0.00	61.70	3	8,510	0.04%
2021/04/26	0	0.00	6	61.15	62.60	-6	8,303	-0.07%
2021/04/22	4	58.48	0	0.00	56.50	4	8,021	0.05%
2021/04/21	7	59.89	1	59.70	58.70	6	7,949	0.08%
2021/04/20	0	0.00	3	60.10	61.00	-3	7,961	-0.04%
2021/04/19	1	59.40	1	59.30	59.00	0	7,977	0.00%
2021/04/16	11	59.52	1	59.30	59.50	10	7,882	0.13%
2021/04/15	2	57.15	5	57.00	59.30	-3	7,719	-0.04%
2021/04/14	14	57.59	1	58.80	56.40	13	7,561	0.17%
2021/04/13	13	57.45	13	58.44	57.90	0	7,244	0.00%
2021/04/12	11	57.78	11	58.84	56.90	0	6,962	0.00%
2021/04/09	3	57.33	4	58.65	57.50	-1	6,837	-0.01%
2021/04/08	1	56.40	1	57.00	57.20	0	6,536	0.00%
2021/04/07	3	55.37	8	55.74	57.40	-5	6,373	-0.08%
2021/04/06	0	0.00	19	53.47	53.40	-19	6,225	-0.31%
2021/04/01	1	52.90	1	53.00	53.00	0	6,271	0.00%
2021/03/26	0	0.00	2	51.50	52.10	-2	6,383	-0.03%
2021/03/19	1	50.90	0	0.00	51.00	1	6,639	0.02%
2021/03/18	0	0.00	3	52.00	51.90	-3	6,650	-0.05%
2021/03/17	10	51.90	0	0.00	51.90	10	6,711	0.15%
2021/03/16	2	52.10	0	0.00	51.90	2	6,770	0.03%
2021/03/10	1	50.20	10	49.93	50.10	-9	8,052	-0.11%
2021/03/09	11	49.20	10	49.20	49.50	1	8,093	0.01%
2021/03/05	2	49.75	0	0.00	49.95	2	8,098	0.02%
2021/03/04	6	50.93	0	0.00	50.90	6	8,126	0.07%
2021/03/02	0.8	52.50	5	53.36	52.10	-4.2	8,061	-0.05%
2021/02/25	1	53.90	1	54.60	53.40	0	8,060	0.00%
2021/02/24	0	0.00	19	54.29	53.90	-19	8,146	-0.23%
2021/02/23	1	55.30	0	0.00	55.40	1	8,135	0.01%
2021/02/22	0	0.00	8.2	57.12	57.30	-8.2	8,151	-0.10%
2021/02/19	3	53.63	7	55.06	55.90	-4	8,006	-0.05%
2021/02/18	0	0.00	1	53.80	54.00	-1	7,934	-0.01%
2021/02/17	4	53.83	0	0.00	53.20	4	7,932	0.05%
2021/02/05	1	51.70	0	0.00	51.80	1	7,883	0.01%
2021/02/04	1	52.70	0	0.00	52.20	1	7,859	0.01%
2021/02/03	0	0.00	6	53.95	53.30	-6	7,823	-0.08%
2021/01/29	1	53.50	1	54.60	52.20	0	7,685	0.00%
2021/01/27	4	52.68	10	52.50	52.50	-6	7,391	-0.08%
2021/01/26	12	52.17	2	52.30	51.10	10	7,215	0.14%
2021/01/25	11	55.95	0	0.00	54.10	11	7,011	0.16%
2021/01/22	1	57.60	20	57.14	57.90	-19	6,417	-0.30%
2021/01/21	0	0.00	2	53.10	52.70	-2	5,889	-0.03%
2021/01/19	0	0.00	4	52.40	53.00	-4	5,727	-0.07%
2021/01/18	2	51.95	0	0.00	52.40	2	5,755	0.03%
2021/01/15	2	53.40	1	55.00	53.40	1	5,758	0.02%
2021/01/13	10	53.70	14	53.74	54.00	-4	5,539	-0.07%
2021/01/12	6	52.72	1	52.60	52.00	5	5,405	0.09%
2021/01/11	1	50.60	21	50.93	51.60	-20	5,245	-0.38%
2021/01/05	0	0.00	1	52.40	51.50	-1	4,950	-0.02%
2020/12/31	0	0.00	5	50.90	50.90	-5	4,803	-0.10%
2020/12/29	9	52.22	1	52.80	51.90	8	4,740	0.17%
2020/12/28	1	50.30	0	0.00	51.80	1	4,581	0.02%
2020/12/22	1	51.20	2	50.95	49.65	-1	4,331	-0.02%
2020/12/21	1	48.70	0	0.00	49.20	1	4,222	0.02%
2020/12/18	1	50.20	0	0.00	49.95	1	4,176	0.02%
2020/12/17	1	50.60	0	0.00	49.80	1	4,147	0.02%
2020/12/15	1	50.20	2	51.20	50.40	-1	4,083	-0.02%
2020/12/14	1	50.30	0	0.00	50.50	1	3,880	0.03%
2020/12/11	2	51.70	2	50.60	49.50	0	3,852	0.00%
2020/12/08	0	0.00	2	52.70	52.70	-2	3,599	-0.06%
2020/12/07	2	55.55	21	54.51	55.40	-19	3,438	-0.55%
2020/12/04	25	51.56	20	52.92	53.40	5	2,870	0.17%
2020/12/02	1	48.75	0	0.00	48.50	1	2,332	0.04%
2020/12/01	1	47.75	3	47.75	48.00	-2	2,300	-0.09%
2020/11/30	1	47.70	1	48.20	47.95	0	2,292	0.00%
2020/11/24	2	46.75	0	0.00	47.00	2	2,210	0.09%
2020/11/23	0	0.00	1	46.45	47.65	-1	2,171	-0.05%
2020/11/18	1	45.65	0	0.00	45.50	1	1,872	0.05%
2020/11/17	0	0.00	2	45.35	45.35	-2	1,872	-0.11%
2020/11/16	1	45.05	0	0.00	45.15	1	1,890	0.05%
2020/11/12	0	0.00	2	44.05	43.80	-2	1,883	-0.11%
2020/11/09	0	0.00	2	43.30	43.60	-2	1,877	-0.11%
2020/10/29	0	0.00	2	42.00	42.00	-2	2,087	-0.10%
2020/10/28	1	43.10	1	43.20	42.80	0	2,080	0.00%
2020/10/26	3	43.97	0	0.00	43.35	3	2,166	0.14%
2020/10/20	2	44.50	0	0.00	43.05	2	2,688	0.07%
2020/10/05	0	0.00	5	43.95	44.05	-5	3,272	-0.15%
2020/09/29	0	0.00	10	43.42	43.35	-10	3,702	-0.27%
2020/09/25	0	0.00	1	42.25	42.00	-1	4,182	-0.02%
2020/09/24	0	0.00	10	43.19	43.00	-10	4,699	-0.21%
2020/09/21	2	44.85	0	0.00	44.90	2	5,464	0.04%
2020/09/16	11	45.25	5	45.10	45.05	6	6,332	0.09%
2020/09/15	8	45.53	0	0.00	45.40	8	6,368	0.13%
2020/09/07	1	44.50	0	0.00	43.55	1	6,638	0.02%
2020/09/02	0	0.00	5	44.80	45.10	-5	6,696	-0.07%
2020/08/25	1	44.15	2	44.40	44.40	-1	6,849	-0.01%
2020/08/20	1	41.80	0	0.00	42.40	1	6,915	0.01%
2020/08/13	0	0.00	8	46.30	46.25	-8	6,979	-0.11%
2020/08/10	10	48.27	5	47.20	47.25	5	6,966	0.07%
2020/08/06	15	48.22	10	47.60	47.70	5	6,923	0.07%
2020/08/04	0	0.00	5	47.75	47.80	-5	6,835	-0.07%
2020/07/31	1	46.70	0	0.00	47.05	1	6,820	0.01%
2020/07/29	10	46.25	0	0.00	46.95	10	6,725	0.15%
2020/07/28	0	0.00	13	46.95	46.20	-13	6,658	-0.20%
2020/07/27	11	50.54	10.5	49.30	49.15	0.5	6,524	0.01%
2020/07/24	8	53.35	13	53.87	52.10	-5	6,354	-0.08%
2020/07/23	10	52.60	5	53.10	52.90	5	6,085	0.08%
2020/07/21	0.5	53.00	1	52.60	53.00	-0.5	6,100	-0.01%
2020/07/17	3	49.73	0	0.00	48.95	3	6,066	0.05%
2020/07/16	0	0.00	6	50.93	50.10	-6	6,051	-0.10%
2020/07/15	2	50.55	1	50.60	50.10	1	6,025	0.02%
2020/07/14	5	51.20	5	51.20	51.00	0	6,004	0.00%
2020/07/13	10	50.74	0	0.00	51.60	10	5,971	0.17%
2020/07/10	1	50.00	0	0.00	50.80	1	5,933	0.02%
2020/07/09	6	52.83	50	53.10	52.60	-44	5,837	-0.75%
2020/07/08	0	0.00	12.2	54.20	54.00	-12.2	5,663	-0.21%
2020/07/07	32	51.77	6	52.57	51.50	26	5,429	0.48%
2020/07/06	6	53.90	2	55.10	54.00	4	5,261	0.08%
2020/07/03	55	53.90	3	54.53	52.80	52	5,033	1.03%
2020/07/02	61	50.55	2	49.25	51.30	59	4,544	1.30%
2020/07/01	0	0.00	2	47.65	47.75	-2	4,233	-0.05%
2020/06/30	2	47.28	0	0.00	46.40	2	4,065	0.05%
2020/06/29	0	0.00	5	46.59	46.50	-5	3,795	-0.13%
2020/06/24	8	45.31	4	44.91	44.80	4	3,484	0.11%
2020/06/19	1	42.50	0	0.00	41.00	1	2,984	0.03%
2020/06/11	0	0.00	3	43.55	42.80	-3	2,908	-0.10%
2020/06/08	6	45.14	0	0.00	44.90	6	3,017	0.20%
2020/06/05	10	44.80	20	45.00	44.90	-10	2,992	-0.33%
2020/06/04	0	0.00	0.6	45.00	45.00	-0.6	3,007	-0.02%
2020/06/03	2	44.20	12	45.00	45.05	-10	3,010	-0.33%
2020/05/29	2	44.00	0	0.00	43.60	2	2,905	0.07%
2020/05/21	4	43.98	3	43.80	43.95	1	2,875	0.03%
2020/05/20	0	0.00	1	42.15	42.30	-1	2,828	-0.04%
2020/05/15	0	0.00	1	41.55	41.35	-1	2,838	-0.04%
2020/05/12	0	0.00	1	42.35	42.40	-1	2,915	-0.03%
2020/05/07	3	43.60	1	43.50	43.55	2	2,940	0.07%
2020/04/29	2	42.90	2	42.95	43.20	0	3,039	0.00%
2020/04/28	0	0.00	2	42.93	42.95	-2	3,127	-0.06%
2020/04/24	2	43.10	0	0.00	42.55	2	3,160	0.06%
2020/04/23	3	45.70	0	0.00	45.30	3	3,036	0.10%
2020/04/08	1	39.40	0	0.00	41.20	1	3,905	0.03%
2020/03/25	0	0.00	1	36.00	36.40	-1	3,837	-0.03%
2020/03/19	20	29.35	0	0.00	29.15	20	3,801	0.53%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	11	39.99	0	0.00	38.35	11	3,623	0.30%
2020/03/11	1	43.75	1	42.80	42.35	0	3,576	0.00%
2020/03/09	1	43.35	1	43.60	42.80	0	3,570	0.00%
2020/03/06	2	45.20	0	0.00	45.05	2	3,566	0.06%
2020/02/27	1	44.00	0	0.00	44.05	1	3,588	0.03%
2020/02/13	1	50.50	1	49.70	50.00	0	3,453	0.00%
2020/02/11	1	47.90	1	47.65	48.05	0	3,445	0.00%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/01/31	1	52.40	0	0.00	49.45	1	3,488	0.03%
2020/01/30	0	0.00	6	52.10	52.10	-6	3,523	-0.17%
2020/01/20	1	58.70	0	0.00	57.80	1	3,613	0.03%
2020/01/17	1	58.80	1	59.20	58.80	0	3,640	0.00%
2020/01/15	1	59.10	1	59.50	58.90	0	3,685	0.00%
2020/01/14	1	59.00	3	60.23	59.40	-2	3,670	-0.05%
2020/01/10	0	0.00	2	58.50	58.60	-2	3,536	-0.06%
2020/01/09	3	57.60	0	0.00	58.30	3	3,463	0.09%
2020/01/08	0	0.00	1	56.20	55.70	-1	3,326	-0.03%
2020/01/06	2	57.80	0	0.00	56.60	2	3,189	0.06%
2020/01/03	7	59.97	3	60.60	59.00	4	3,236	0.12%
2020/01/02	3	57.80	7	58.99	59.20	-4	3,036	-0.13%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/27	0	0.00	1	56.50	56.50	-1	3,048	-0.03%
2019/12/25	1	56.60	0	0.00	56.50	1	3,056	0.03%
2019/12/20	1	56.70	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	2	57.00	56.70	-2	3,245	-0.06%
2019/12/18	1	56.90	0	0.00	56.20	1	3,316	0.03%
2019/12/16	0	0.00	3	56.50	56.20	-3	4,080	-0.07%
2019/12/13	0	0.00	1	54.60	55.10	-1	4,112	-0.02%
2019/12/04	0	0.00	1	52.80	52.70	-1	4,295	-0.02%
2019/11/29	3	56.10	1	56.00	55.50	2	4,310	0.05%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/27	1	56.30	2	56.20	56.10	-1	4,348	-0.02%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/22	2	55.35	0	0.00	55.00	2	4,476	0.04%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/15	1	55.10	0	0.00	55.10	1	4,998	0.02%
2019/11/14	1	54.50	0	0.00	54.20	1	5,063	0.02%
2019/11/13	3	55.43	0	0.00	55.40	3	5,266	0.06%
2019/11/11	1	54.50	0	0.00	54.10	1	5,362	0.02%
2019/11/05	0	0.00	1	58.80	58.70	-1	5,471	-0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/10/30	2	59.95	0	0.00	59.50	2	5,631	0.04%
2019/10/29	0	0.00	1	60.60	60.00	-1	5,586	-0.02%
2019/10/28	1	59.00	3	60.53	60.60	-2	5,596	-0.04%
2019/10/24	1	59.30	0	0.00	59.00	1	5,619	0.02%
2019/10/21	0	0.00	15	56.20	56.70	-15	6,112	-0.25%
2019/10/09	7	55.60	0	0.00	55.20	7	6,182	0.11%
2019/10/08	0	0.00	1	58.80	58.10	-1	6,080	-0.02%
2019/10/07	2	59.00	0	0.00	58.70	2	6,174	0.03%
2019/10/04	1	59.50	28	59.09	58.20	-27	6,210	-0.43%
2019/10/02	0	0.00	1	58.20	58.50	-1	6,113	-0.02%
2019/10/01	2	58.00	0	0.00	58.30	2	6,158	0.03%
2019/09/27	20	57.72	0	0.00	57.80	20	6,240	0.32%
2019/09/25	1	60.00	1	59.70	59.60	0	6,379	0.00%
2019/09/24	6	59.67	1	59.80	59.20	5	6,395	0.08%
2019/09/23	1	61.10	1	61.70	61.30	0	6,301	0.00%
2019/09/20	6	62.47	1	60.90	60.80	5	6,224	0.08%
2019/09/19	1	61.60	2	61.90	61.60	-1	5,795	-0.02%
2019/09/17	1	57.90	5	57.60	58.20	-4	5,619	-0.07%
2019/09/16	0	0.00	5	57.50	57.60	-5	5,640	-0.09%
2019/09/11	5	58.50	0	0.00	58.70	5	5,630	0.09%
2019/09/09	5	58.00	1	58.30	58.00	4	5,544	0.07%
2019/09/06	0	0.00	2	58.90	59.00	-2	5,454	-0.04%
2019/09/05	0	0.00	1	57.50	58.00	-1	5,382	-0.02%
2019/09/04	5	56.50	0	0.00	57.10	5	5,354	0.09%
2019/09/03	0	0.00	3	56.90	56.50	-3	5,439	-0.06%
2019/09/02	0	0.00	5	57.04	57.40	-5	5,441	-0.09%
2019/08/30	0	0.00	2	56.80	56.80	-2	5,419	-0.04%
2019/08/29	1	57.20	5	57.30	57.00	-4	5,340	-0.07%
2019/08/23	8	56.84	0	0.00	56.90	8	5,128	0.16%
2019/08/22	4	56.90	0	0.00	56.40	4	5,109	0.08%
2019/08/21	7	57.91	2	56.90	57.20	5	5,041	0.10%
2019/08/20	6	58.42	6	59.23	58.10	0	4,947	0.00%
2019/08/19	5	55.52	1	56.00	56.10	4	4,697	0.09%
2019/08/16	1	54.20	0	0.00	54.10	1	4,616	0.02%
2019/08/13	0	0.00	1	54.00	53.50	-1	4,355	-0.02%
2019/08/12	1	55.60	0	0.00	55.30	1	4,337	0.02%
2019/08/05	0	0.00	3	59.90	56.60	-3	4,101	-0.07%
2019/08/02	1	60.30	0	0.00	59.00	1	4,055	0.02%
2019/07/31	3	61.87	0	0.00	62.90	3	3,997	0.08%
2019/07/30	1	61.10	1	61.10	60.40	0	3,974	0.00%
2019/07/26	1	63.20	0	0.00	63.50	1	3,813	0.03%
2019/07/25	3	62.30	1	62.00	61.50	2	3,734	0.05%
2019/07/24	0	0.00	2	60.70	60.70	-2	3,387	-0.06%
2019/07/22	1	54.00	2	55.30	56.10	-1	3,287	-0.03%
2019/07/18	1	55.30	1	53.00	53.20	0	3,432	0.00%
2019/07/17	1	55.20	0	0.00	56.00	1	3,407	0.03%
2019/07/15	1	56.00	1	56.70	55.90	0	3,586	0.00%
2019/07/10	1	54.90	1	55.00	55.30	0	3,519	0.00%
2019/07/09	1	52.70	1	53.30	54.00	0	3,451	0.00%
2019/07/08	2	53.00	1	52.80	52.20	1	3,411	0.03%
2019/07/02	0	0.00	1	51.80	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	6	49.08	50.70	-6	3,203	-0.19%
2019/06/28	5	48.20	0	0.00	48.30	5	3,202	0.16%
2019/06/27	1	48.75	1	48.50	48.60	0	3,217	0.00%
2019/06/25	1	51.10	4	51.53	48.35	-3	3,182	-0.09%
2019/06/21	0	0.00	2	49.00	47.35	-2	2,962	-0.07%
2019/06/19	1	47.60	0	0.00	47.75	1	2,928	0.03%
2019/06/12	2	47.85	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	2	47.63	48.55	-2	3,006	-0.07%
2019/06/05	0	0.00	0.8	43.70	44.00	-0.8	2,917	-0.03%
2019/05/20	1	44.15	0	0.00	43.90	1	3,605	0.03%
2019/05/15	0	0.00	1	46.45	46.65	-1	3,650	-0.03%
2019/05/14	1	45.10	0	0.00	45.50	1	3,673	0.03%
2019/05/02	1	50.80	1	50.90	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	50.70	50.90	-1	3,629	-0.03%
2019/04/25	2	50.50	0	0.00	50.60	2	3,583	0.06%
2019/04/22	0	0.00	2	50.10	49.05	-2	3,485	-0.06%
2019/04/19	3	48.85	0	0.00	49.80	3	3,458	0.09%
2019/04/18	0	0.00	1	48.50	47.75	-1	3,312	-0.03%
2019/04/11	0	0.00	1	47.80	46.65	-1	3,285	-0.03%
2019/04/10	2	47.30	0	0.00	47.40	2	3,284	0.06%
2019/04/02	1	45.95	4	45.76	45.80	-3	3,448	-0.09%
2019/03/28	0	0.00	1	44.00	44.20	-1	3,423	-0.03%
2019/03/26	2	44.33	0	0.00	44.10	2	3,439	0.06%
2019/03/22	1	46.20	4	45.98	45.80	-3	3,436	-0.09%
2019/03/21	1	45.40	0	0.00	45.80	1	3,419	0.03%
2019/03/20	3	46.70	1	46.65	46.25	2	3,405	0.06%
2019/03/19	2	46.45	0	0.00	46.40	2	3,401	0.06%
2019/03/13	1	44.55	0.7	44.45	44.65	0.3	3,399	0.01%
2019/03/12	0	0.00	1	44.15	43.80	-1	3,412	-0.03%
2019/02/27	1	46.00	0	0.00	45.95	1	3,874	0.03%
2019/02/26	0	0.00	1	49.00	48.00	-1	3,834	-0.03%
2019/02/25	1	47.70	0	0.00	47.85	1	3,907	0.03%
2019/02/22	0	0.00	1	48.50	48.00	-1	3,955	-0.03%
2019/02/21	1	48.45	1	47.80	48.65	0	4,044	0.00%
2019/02/20	3	50.60	2	49.35	48.30	1	4,041	0.02%
2019/01/28	0	0.00	1	44.45	44.40	-1	3,505	-0.03%
2019/01/22	2	43.70	0	0.00	43.35	2	3,669	0.05%
2019/01/17	0	0.00	5	42.80	42.25	-5	3,816	-0.13%
2019/01/15	0	0.00	1	42.90	43.20	-1	3,927	-0.03%
2019/01/10	1	41.90	0	0.00	41.60	1	3,810	0.03%
2019/01/09	5	42.10	0	0.00	42.00	5	3,830	0.13%
2018/12/26	1	42.55	0	0.00	41.00	1	4,045	0.02%
2018/12/17	0	0.00	6	41.38	41.45	-6	4,058	-0.15%
2018/12/10	0	0.00	2	39.15	38.75	-2	4,183	-0.05%
2018/12/06	0	0.00	2	39.05	39.50	-2	4,326	-0.05%
2018/12/03	3	42.50	0	0.00	42.00	3	4,711	0.06%
2018/11/29	3	41.60	0	0.00	41.00	3	4,804	0.06%
2018/11/27	0	0.00	3	37.95	39.10	-3	5,358	-0.06%
2018/11/26	2	37.00	0	0.00	37.00	2	5,392	0.04%
2018/11/23	0	0.00	3	35.85	36.00	-3	5,385	-0.06%
2018/11/22	6	37.30	0	0.00	36.10	6	5,414	0.11%
2018/11/20	4	36.53	3	36.10	36.25	1	5,245	0.02%
2018/11/07	2	33.30	0	0.00	33.40	2	5,364	0.04%
2018/10/31	0	0.00	1	32.00	32.00	-1	5,331	-0.02%
2018/10/29	1	29.85	0	0.00	29.60	1	5,226	0.02%
2018/10/17	2	42.10	2	41.65	41.65	0	4,936	0.00%
2018/10/09	0	0.00	1	43.80	43.00	-1	4,970	-0.02%
2018/10/05	1	48.00	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	49.15	1	49.00	48.65	0	4,925	0.00%
2018/10/02	1	53.00	0	0.00	53.20	1	4,850	0.02%
2018/09/21	0	0.00	1	59.10	58.50	-1	4,855	-0.02%
2018/09/20	6	61.73	8	63.01	60.20	-2	4,731	-0.04%
2018/09/18	1	67.50	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	3	67.47	67.90	-3	4,587	-0.07%
2018/09/14	0	0.00	1	65.20	65.60	-1	4,546	-0.02%
2018/09/13	1	65.70	0	0.00	64.30	1	4,525	0.02%
2018/09/12	4	67.68	1	65.80	64.70	3	4,494	0.07%
2018/09/11	0	0.00	1	69.10	68.40	-1	4,384	-0.02%
2018/09/10	3	69.33	6	68.13	70.50	-3	4,312	-0.07%
2018/09/07	7	69.86	2	69.15	69.90	5	4,199	0.12%
2018/09/06	0	0.00	1	67.90	67.80	-1	3,989	-0.03%
2018/09/05	0	0.00	3	69.00	68.50	-3	3,943	-0.08%
2018/09/04	6	70.23	2	70.00	67.50	4	3,797	0.11%
2018/09/03	23	73.96	18	72.89	69.50	5	3,528	0.14%
2018/08/31	4	66.38	5.4	71.10	71.60	-1.4	3,104	-0.05%
2018/08/30	5	63.90	5	65.30	65.10	0	2,952	0.00%
2018/08/16	0	0.00	1	62.50	62.50	-1	3,013	-0.03%
2018/08/15	1	59.50	1	61.00	61.00	0	2,975	0.00%
2018/07/31	1	60.50	0	0.00	60.00	1	2,849	0.04%
2018/07/20	0	0.00	1	67.50	67.30	-1	3,361	-0.03%
2018/07/10	0	0.00	0.7	63.40	63.40	-0.7	3,429	-0.02%
2018/07/04	0	0.00	6	62.30	62.90	-6	3,656	-0.16%
2018/07/03	2	60.85	1	60.30	60.10	1	3,597	0.03%
2018/07/02	0	0.00	2	61.00	61.10	-2	3,618	-0.06%
2018/06/29	2	60.30	0	0.00	59.80	2	3,624	0.06%
2018/06/19	2	61.95	1	61.80	61.10	1	3,938	0.03%
2018/06/14	2	62.50	2	61.80	61.80	0	4,076	0.00%
2018/06/13	2	62.60	2	62.00	62.00	0	4,232	0.00%
2018/06/11	2	62.70	3	62.50	62.50	-1	4,307	-0.02%
2018/06/08	0	0.00	1	63.90	63.50	-1	4,410	-0.02%
2018/06/07	4	65.05	0	0.00	64.20	4	4,605	0.09%
2018/06/05	1	66.70	0	0.00	64.60	1	4,821	0.02%
2018/06/04	1	64.60	1	63.30	63.30	0	4,947	0.00%
2018/06/01	2	62.60	3	64.53	64.30	-1	5,148	-0.02%
2018/05/30	1	62.60	0	0.00	62.30	1	6,196	0.02%
2018/05/24	1	61.80	0	0.00	63.00	1	6,547	0.02%
2018/05/15	0	0.00	1	66.40	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/11	2	68.60	0	0.00	65.50	2	8,085	0.02%
2018/04/30	1	67.00	4	68.10	67.00	-3	11,082	-0.03%
2018/04/27	1	58.90	1	59.30	62.00	0	10,952	0.00%
2018/04/26	5	60.74	4	59.95	59.70	1	10,891	0.01%
2018/04/25	1	63.70	1	60.00	60.00	0	10,922	0.00%
2018/04/24	1	65.30	1	65.10	65.10	0	10,906	0.00%
2018/04/19	0	0.00	2	66.20	68.80	-2	11,216	-0.02%
2018/04/16	1	65.20	1	66.80	66.80	0	11,251	0.00%
2018/04/12	1	66.70	2	66.25	66.00	-1	11,398	-0.01%
2018/04/11	5	66.54	5	66.24	65.70	0	11,398	0.00%
2018/04/10	4	71.68	3	72.03	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.40	70.20	-1	11,241	-0.01%
2018/04/03	1	69.40	4	69.23	70.10	-3	11,266	-0.03%
2018/04/02	2	70.00	0	0.00	70.00	2	11,248	0.02%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	1	70.20	69.70	-1	11,285	-0.01%
2018/03/29	2	69.80	2	69.10	69.40	0	11,386	0.00%
2018/03/28	0	0.00	1	69.10	69.30	-1	11,411	-0.01%
2018/03/27	1	71.40	0	0.00	70.90	1	11,389	0.01%
2018/03/26	2	70.80	2	70.50	69.50	0	11,401	0.00%
2018/03/23	1	69.50	1	70.10	71.00	0	11,432	0.00%
2018/03/22	7	72.54	2	72.45	72.00	5	11,569	0.04%
2018/03/21	0	0.00	3	75.37	73.50	-3	11,517	-0.03%
2018/03/20	0	0.00	3	74.33	74.00	-3	11,444	-0.03%
2018/03/19	2	73.40	9	73.66	73.80	-7	11,444	-0.06%
2018/03/16	6	71.87	0	0.00	71.70	6	11,405	0.05%
2018/03/15	0	0.00	5	73.30	73.00	-5	11,464	-0.04%
2018/03/14	8	71.71	1	72.30	72.60	7	11,486	0.06%
2018/03/13	1	73.10	8	72.79	73.20	-7	11,526	-0.06%
2018/03/12	6	70.33	0	0.00	69.10	6	11,502	0.05%
2018/03/09	9	72.40	4	71.40	71.00	5	11,640	0.04%
2018/03/08	7	75.07	5	76.48	74.60	2	11,780	0.02%
2018/03/07	3	78.00	0	0.00	73.80	3	11,676	0.03%
2018/03/06	19	78.76	21	78.26	77.50	-2	11,716	-0.02%
2018/03/05	2	74.15	9	73.32	75.40	-7	11,460	-0.06%
2018/03/02	0	0.00	2	68.50	68.60	-2	11,349	-0.02%
2018/02/27	1	68.00	3	67.47	67.90	-2	11,572	-0.02%
2018/02/23	2	70.35	2	68.60	68.60	0	11,346	0.00%
2018/02/22	2	69.10	0	0.00	68.80	2	11,322	0.02%
2018/02/12	5	66.30	5	67.10	66.20	0	11,211	0.00%
2018/02/09	3	66.83	4	67.18	68.20	-1	11,239	-0.01%
2018/02/08	14	70.66	8	69.24	69.10	6	11,150	0.05%
2018/02/05	2	74.70	0	0.00	74.00	2	10,852	0.02%
2018/02/02	5	79.00	4	78.70	78.10	1	10,763	0.01%
2018/02/01	8	81.29	4	80.58	77.90	4	10,709	0.04%
2018/01/31	1	77.90	15	77.87	81.80	-14	10,660	-0.13%
2018/01/30	2	81.20	8	80.40	79.80	-6	10,623	-0.06%
2018/01/29	18	80.19	2	78.50	82.80	16	10,536	0.15%
2018/01/26	4	74.65	12	72.70	75.90	-8	9,824	-0.08%
2018/01/25	13	70.06	7	69.94	69.00	6	9,269	0.06%
2018/01/24	2	65.90	2	67.80	68.30	0	8,504	0.00%
2018/01/19	0	0.00	1	61.90	61.70	-1	8,102	-0.01%
2018/01/18	0	0.00	1	64.60	63.50	-1	8,028	-0.01%
2018/01/17	0	0.00	2	64.40	62.70	-2	7,988	-0.03%
2018/01/16	2	62.00	0	0.00	63.50	2	7,915	0.03%
2018/01/15	1	61.10	1	59.80	60.80	0	7,863	0.00%
2018/01/10	5	57.34	4	56.00	56.00	1	7,798	0.01%
2018/01/09	2	60.70	3	58.10	58.30	-1	7,737	-0.01%
2018/01/04	2	60.50	2	59.50	59.70	0	7,531	0.00%
2018/01/03	2	58.20	3	59.80	60.30	-1	7,503	-0.01%