智原 (3035)-美好-中壢券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/04/30	0	0.00	1	294.50	294.00	-1	10,399	-0.01%
2024/04/29	1	300.00	1	299.00	297.50	0	10,499	0.00%
2024/04/26	3.2	295.79	14	299.10	295.50	-10.8	10,648	-0.10%
2024/04/25	5	284.30	2	280.50	279.00	3	10,729	0.03%
2024/04/24	12	294.75	0	297.00	294.50	12	10,820	0.11%
2024/04/23	1	294.00	2	293.00	295.00	-1	11,021	-0.01%
2024/04/22	0.1	292.50	0.1	291.00	290.00	0	11,541	0.00%
2024/04/19	2.2	312.07	0.1	312.50	306.00	2.1	11,660	0.02%
2024/04/18	1.1	320.65	21	323.07	322.00	-19.9	12,058	-0.17%
2024/04/17	3.2	316.47	3	316.83	314.00	0.2	12,758	0.00%
2024/04/16	3.1	309.77	5	313.10	313.00	-1.9	12,920	-0.01%
2024/04/15	23	315.11	2	312.50	312.50	21	13,093	0.16%
2024/04/12	4	320.00	4.1	320.39	323.00	-0.1	13,337	0.00%
2024/04/11	3	320.50	1	319.00	318.50	2	13,637	0.01%
2024/04/10	3	329.50	2	329.50	329.00	1	13,758	0.01%
2024/04/09	4	332.99	2	330.58	329.00	2	14,098	0.01%
2024/04/08	2	340.25	1	340.57	338.00	1	14,140	0.01%
2024/04/03	2	342.50	1	341.50	345.00	1	14,171	0.01%
2024/04/02	1.5	350.17	0	0.00	347.50	1.5	14,312	0.01%
2024/04/01	0	0.00	2	350.25	349.00	-2	14,392	-0.01%
2024/03/29	0	0.00	0	346.25	344.00	0	14,472	0.00%
2024/03/28	0	0.00	1	336.52	334.50	-1	14,504	-0.01%
2024/03/27	3	340.50	2	340.25	338.00	1	14,643	0.01%
2024/03/26	1	342.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	3	354.50	3	357.33	349.00	0	15,108	0.00%
2024/03/21	0.1	349.20	0	0.00	345.50	0.1	15,435	0.00%
2024/03/19	3.1	349.68	2	350.00	350.00	1.1	15,930	0.01%
2024/03/18	4	358.50	5	354.20	359.00	-1	16,292	-0.01%
2024/03/15	2	363.70	1	360.50	354.50	1	16,844	0.01%
2024/03/14	5	358.20	8.1	362.94	362.00	-3.1	16,946	-0.02%
2024/03/13	3.2	356.85	2	345.50	345.00	1.2	17,056	0.01%
2024/03/12	1	363.00	0	0.00	361.50	1	17,194	0.01%
2024/03/11	1.2	372.15	1	367.00	363.00	0.2	17,407	0.00%
2024/03/08	3.1	369.34	3	375.33	362.50	0.1	17,626	0.00%
2024/03/07	16.1	384.92	5.2	387.66	375.00	10.9	17,877	0.06%
2024/03/06	15	387.60	6.1	390.18	392.00	8.9	18,100	0.05%
2024/03/05	19.4	402.59	31.1	412.62	401.00	-11.7	18,356	-0.06%
2024/03/04	1.2	406.85	4	407.00	403.00	-2.9	18,934	-0.02%
2024/03/01	6.1	399.16	6	398.75	398.50	0.1	19,232	0.00%
2024/02/29	2.2	388.47	1	387.50	387.00	1.2	19,198	0.01%
2024/02/27	2.1	386.40	4	383.63	382.00	-1.9	19,253	-0.01%
2024/02/26	3	380.17	1.3	381.12	380.00	1.7	19,419	0.01%
2024/02/23	1.5	390.02	6	389.25	386.00	-4.6	19,620	-0.02%
2024/02/22	7	386.43	2	387.52	382.00	5	19,604	0.03%
2024/02/21	21	384.83	10	386.05	380.00	11	19,883	0.06%
2024/02/20	29	410.40	8	408.44	400.00	21	19,888	0.11%
2024/02/19	21.1	422.61	2	419.25	415.00	19.1	19,708	0.10%
2024/02/16	8	445.75	1	447.00	441.50	7	19,710	0.04%
2024/02/15	1	436.00	18	448.61	455.00	-17	19,626	-0.09%
2024/02/05	4	418.63	10	419.90	418.00	-6	19,452	-0.03%
2024/02/02	8	427.00	29	426.24	421.00	-21	19,498	-0.11%
2024/02/01	11	415.55	6	423.50	411.00	5	19,353	0.03%
2024/01/31	9	419.67	1	425.00	416.50	8	19,344	0.04%
2024/01/30	1	426.00	3	426.50	430.00	-2	19,350	-0.01%
2024/01/29	7	419.29	4	421.75	420.50	3	19,371	0.02%
2024/01/26	16	429.09	2	429.00	422.00	14	19,472	0.07%
2024/01/25	2	433.75	10	438.65	439.50	-8	19,553	-0.04%
2024/01/24	4	428.38	1	429.50	429.00	3	19,605	0.02%
2024/01/23	4	441.38	2	445.50	437.00	2	19,739	0.01%
2024/01/22	3	445.00	9	442.89	448.00	-6	19,787	-0.03%
2024/01/19	3	434.00	8	434.75	430.00	-5	19,771	-0.03%
2024/01/18	5	423.50	3	420.00	423.50	2	19,624	0.01%
2024/01/17	6	433.50	9	436.17	428.00	-3	19,804	-0.02%
2024/01/16	8	425.88	17	427.79	429.50	-9	19,718	-0.05%
2024/01/15	5	416.10	0	0.00	411.50	5	19,409	0.03%
2024/01/12	1	422.00	7	418.79	421.50	-6	19,403	-0.03%
2024/01/11	5	407.90	25	412.08	422.50	-20	19,203	-0.10%
2024/01/10	0	0.00	2	380.75	387.00	-2	18,815	-0.01%
2024/01/09	11	375.73	1	379.00	375.50	10	19,198	0.05%
2024/01/08	0.1	381.80	1	384.00	377.00	-1	19,208	0.00%
2024/01/05	3	380.17	8	381.88	384.00	-5	19,186	-0.03%
2024/01/04	2	369.25	1	372.00	372.00	1	19,117	0.01%
2024/01/03	2	368.50	11	369.18	373.00	-9	19,381	-0.05%
2024/01/02	4	352.00	1	358.50	360.00	3	19,188	0.02%
2023/12/28	1	352.50	2	352.00	354.50	-1	19,425	-0.01%
2023/12/27	0	0.00	1	358.50	362.50	-1	19,385	-0.01%
2023/12/26	2	363.00	0	0.00	361.00	2	19,483	0.01%
2023/12/22	3	354.83	14	357.25	358.00	-11	19,741	-0.06%
2023/12/21	11	352.14	1	349.00	350.50	10	19,791	0.05%
2023/12/20	4	370.13	1	366.50	365.50	3	19,736	0.02%
2023/12/19	3	371.50	1	372.50	373.50	2	19,880	0.01%
2023/12/18	0	0.00	1	366.00	367.00	-1	20,079	0.00%
2023/12/15	2	369.25	1	364.00	361.00	1	20,106	0.00%
2023/12/14	9	374.94	9	370.22	369.00	0	20,167	0.00%
2023/12/13	8	370.69	1	373.00	368.00	7	20,049	0.03%
2023/12/12	17	381.71	16	376.50	382.50	1	20,136	0.00%
2023/12/11	9	363.22	0	0.00	361.50	9	19,961	0.05%
2023/12/08	8	361.50	9	364.61	370.00	-1	20,159	0.00%
2023/12/07	17	356.74	3	357.83	357.50	14	20,283	0.07%
2023/12/06	14	364.07	0	0.00	361.50	14	20,444	0.07%
2023/12/05	7	366.07	1	371.50	363.50	6	20,557	0.03%
2023/12/04	17	383.59	14	383.82	380.00	3	20,635	0.01%
2023/12/01	0	0.00	2	389.25	391.00	-2	20,733	-0.01%
2023/11/30	24	380.29	29	383.17	385.50	-5	20,695	-0.02%
2023/11/29	20	371.60	27	369.39	380.00	-7	20,458	-0.03%
2023/11/28	1	363.00	5	358.20	361.00	-4	20,092	-0.02%
2023/11/27	4	337.38	3	330.17	331.00	1	19,840	0.01%
2023/11/24	3	339.33	4	341.75	344.00	-1	20,119	0.00%
2023/11/23	4	336.50	5	334.80	336.00	-1	20,142	0.00%
2023/11/22	3	350.00	1	351.50	346.00	2	20,082	0.01%
2023/11/21	1	346.00	0	0.00	342.50	1	20,170	0.00%
2023/11/20	11	352.41	5	355.20	345.00	6	20,428	0.03%
2023/11/17	8	335.75	26	342.33	351.00	-18	20,281	-0.09%
2023/11/16	4	317.63	3	319.17	319.50	1	20,030	0.00%
2023/11/15	2	331.75	2	338.00	320.50	0	20,265	0.00%
2023/11/14	6	336.42	1	334.00	331.00	5	20,648	0.02%
2023/11/13	2	334.00	6	332.67	334.00	-4	21,080	-0.02%
2023/11/10	7	325.07	0	0.00	323.50	7	21,400	0.03%
2023/11/09	2	329.75	1	332.00	333.50	1	21,561	0.00%
2023/11/08	3	331.00	3	333.00	335.50	0	21,750	0.00%
2023/11/07	2	327.50	1	326.00	328.50	1	21,883	0.00%
2023/11/03	0	0.00	0	322.00	322.00	0	21,652	0.00%
2023/11/02	1	316.54	3	317.33	324.00	-2	21,438	-0.01%
2023/11/01	22	301.75	19	302.79	302.50	3	21,213	0.01%
2023/10/31	12	311.75	10	311.10	302.00	2	21,011	0.01%
2023/10/30	2	314.50	4	319.13	326.00	-2	20,706	-0.01%
2023/10/27	7	312.21	5.5	313.91	308.50	1.5	20,545	0.01%
2023/10/26	4	321.00	3	320.67	318.00	1	20,428	0.00%
2023/10/25	8.1	330.07	10	331.55	325.00	-1.9	20,272	-0.01%
2023/10/24	3.4	335.76	3	337.83	339.50	0.4	20,005	0.00%
2023/10/23	3	334.17	3	337.67	338.50	0	19,784	0.00%
2023/10/20	1	339.50	1	332.00	334.50	0	19,531	0.00%
2023/10/19	1	345.00	0	0.00	343.00	1	19,944	0.01%
2023/10/18	4	356.00	4	348.50	351.00	0	20,269	0.00%
2023/10/17	6	357.75	9	359.39	352.50	-3	20,249	-0.01%
2023/10/16	3	343.83	3	343.50	350.00	0	20,262	0.00%
2023/10/13	1	336.00	10	335.50	343.00	-9	20,547	-0.04%
2023/10/12	16	338.31	6	341.92	345.00	10	20,918	0.05%
2023/10/11	4	334.63	6.3	336.98	331.00	-2.3	21,100	-0.01%
2023/10/06	6	319.50	2	320.00	323.00	4	21,221	0.02%
2023/10/05	5	318.10	18	313.94	321.00	-13	21,269	-0.06%
2023/10/04	4	302.25	3	301.67	303.00	1	21,347	0.00%
2023/10/03	11	306.50	3	308.00	304.00	8	21,588	0.04%
2023/10/02	2	313.25	3	315.00	312.50	-1	21,981	0.00%
2023/09/28	7	308.14	9	307.94	306.00	-2	22,153	-0.01%
2023/09/27	9	301.06	13	302.15	306.00	-4	22,691	-0.02%
2023/09/26	6	307.42	2	304.00	303.00	4	22,997	0.02%
2023/09/25	8	311.19	6	311.75	309.50	2	23,198	0.01%
2023/09/22	10	299.00	6	302.67	304.50	4	23,162	0.02%
2023/09/21	3	301.67	2	298.00	298.00	1	23,315	0.00%
2023/09/20	2	317.00	0	323.50	315.50	2	23,080	0.01%
2023/09/19	2	339.65	3	333.50	322.50	-1	23,122	0.00%
2023/09/18	2	338.25	2	344.25	344.50	0	23,117	0.00%
2023/09/15	12	349.71	10	344.60	338.00	2	23,086	0.01%
2023/09/14	8	355.38	7	356.21	356.50	1	22,723	0.00%
2023/09/13	9.1	337.18	11	338.64	348.00	-1.9	22,482	-0.01%
2023/09/12	24	341.00	17	329.18	325.50	7	22,316	0.03%
2023/09/11	10	356.65	14	349.50	346.50	-4	22,193	-0.02%
2023/09/08	10.1	358.42	12	360.71	360.00	-1.9	21,987	-0.01%
2023/09/07	3	362.00	5	363.90	369.50	-2	21,976	-0.01%
2023/09/06	8	363.75	7.2	365.78	367.00	0.8	21,685	0.00%
2023/09/05	4	347.50	6	353.33	357.00	-2	21,301	-0.01%
2023/09/04	1	338.00	1	343.99	345.00	0	21,044	0.00%
2023/09/01	5	345.68	4	346.50	335.00	1	20,849	0.00%
2023/08/31	3	340.00	5	345.20	345.00	-2	20,501	-0.01%
2023/08/30	5	345.60	8	350.25	342.00	-3	20,321	-0.01%
2023/08/29	3.3	339.85	2	338.97	335.50	1.3	19,928	0.01%
2023/08/28	8	331.99	7	331.71	335.00	1	19,742	0.01%
2023/08/25	11	336.77	9.1	335.73	334.00	1.9	19,539	0.01%
2023/08/24	6.1	343.72	8.1	337.57	333.00	-2	19,248	-0.01%
2023/08/23	7	334.57	5.2	335.19	340.50	1.8	19,019	0.01%
2023/08/22	5.1	345.36	4	344.00	341.00	1.1	18,776	0.01%
2023/08/21	5	337.20	5	340.40	335.50	0	18,741	0.00%
2023/08/18	6	349.50	4	353.25	328.00	2	18,462	0.01%
2023/08/17	1.1	344.18	11	357.27	357.00	-9.9	17,899	-0.06%
2023/08/16	5.1	334.76	4	337.38	341.00	1.1	17,419	0.01%
2023/08/15	3	326.17	5.5	327.18	334.00	-2.5	17,012	-0.01%
2023/08/14	13	300.85	10	301.05	304.00	3	16,725	0.02%
2023/08/11	2.5	295.70	3.3	297.24	293.50	-0.8	16,465	0.00%
2023/08/10	4.2	278.81	0	0.00	280.00	4.2	16,235	0.03%
2023/08/09	1	300.00	6.5	303.69	301.00	-5.5	16,253	-0.03%
2023/08/08	1.1	291.50	10	294.75	295.50	-8.9	16,287	-0.05%
2023/08/07	0	0.00	28.1	306.40	307.50	-28.1	16,315	-0.17%
2023/08/04	15.2	274.94	0	0.00	281.50	15.2	16,299	0.09%
2023/08/02	4	281.00	0	0.00	281.00	4	16,296	0.02%
2023/07/31	3	314.83	4	317.25	326.00	-1	16,364	-0.01%
2023/07/28	2	320.50	4	316.63	319.50	-2	16,321	-0.01%
2023/07/27	4	316.38	21	321.40	331.00	-17	16,358	-0.10%
2023/07/26	15	345.33	0	0.00	340.00	15	16,321	0.09%
2023/07/25	0	0.00	15	384.87	377.50	-15	16,440	-0.09%
2023/07/24	21.3	383.37	7	391.07	377.50	14.3	16,601	0.09%
2023/07/21	18	362.36	19.2	358.41	379.50	-1.2	16,376	-0.01%
2023/07/20	5	331.00	0	0.00	345.00	5	15,962	0.03%
2023/07/19	20	332.33	25	331.28	329.00	-5	15,782	-0.03%
2023/07/18	20	317.80	15	322.33	314.00	5	15,305	0.03%
2023/07/17	23	316.85	37	318.05	319.00	-14	14,809	-0.09%
2023/07/14	12	284.71	30	287.95	295.00	-18	14,264	-0.13%
2023/07/13	48	274.63	34	274.96	268.50	14	13,808	0.10%
2023/07/12	2	261.00	0	0.00	260.50	2	13,253	0.02%
2023/07/11	15	262.80	20	260.58	262.00	-5	13,097	-0.04%
2023/07/10	19	251.21	8	252.50	253.50	11	12,812	0.09%
2023/07/07	15	245.27	16	245.59	244.50	-1	12,591	-0.01%
2023/07/06	13	258.81	12.3	258.82	253.50	0.7	12,163	0.01%
2023/07/05	31	255.40	30	255.77	255.50	1	11,910	0.01%
2023/07/04	25	246.14	34	242.72	250.50	-9	11,417	-0.08%
2023/07/03	6	226.50	11	224.59	228.00	-5	11,054	-0.05%
2023/06/30	2	212.25	1	208.50	211.00	1	10,835	0.01%
2023/06/29	2	210.00	13	209.27	210.00	-11	10,851	-0.10%
2023/06/28	14	200.68	1	203.00	201.00	13	10,717	0.12%
2023/06/27	6	200.83	6	201.92	198.00	0	11,051	0.00%
2023/06/26	4	202.13	7	201.93	202.00	-3	11,102	-0.03%
2023/06/21	10	192.50	13	194.62	199.00	-3	11,496	-0.03%
2023/06/20	1	198.50	3	199.33	196.00	-2	11,548	-0.02%
2023/06/19	6	195.83	12	195.33	196.50	-6	11,706	-0.05%
2023/06/16	5	194.20	11	193.64	193.00	-6	11,603	-0.05%
2023/06/15	0	0.00	6	187.83	190.00	-6	11,553	-0.05%
2023/06/14	3	188.00	4	187.38	186.00	-1	11,600	-0.01%
2023/06/13	2.3	187.78	8	185.63	187.50	-5.7	11,641	-0.05%
2023/06/12	1	175.00	7	174.86	174.50	-6	11,506	-0.05%
2023/06/09	1	174.00	6	173.50	173.50	-5	11,537	-0.04%
2023/06/08	1	168.00	0	0.00	168.50	1	11,624	0.01%
2023/06/07	3	171.17	2	172.00	172.00	1	11,779	0.01%
2023/06/06	0	0.00	1	170.00	170.50	-1	12,282	-0.01%
2023/06/05	5	173.00	0	0.00	173.00	5	12,355	0.04%
2023/06/02	1	173.50	3	173.17	172.00	-2	12,416	-0.02%
2023/06/01	0	0.00	2	171.00	173.00	-2	12,476	-0.02%
2023/05/30	11	172.05	4	171.63	172.50	7	12,802	0.05%
2023/05/29	11	174.77	4	174.63	173.50	7	12,820	0.05%
2023/05/26	3	171.50	11	173.45	168.50	-8	12,907	-0.06%
2023/05/25	5	172.80	14	173.71	170.50	-9	13,281	-0.07%
2023/05/24	3	167.00	0	0.00	167.00	3	13,602	0.02%
2023/05/23	5	171.20	9	172.06	171.00	-4	13,714	-0.03%
2023/05/22	9	169.22	10	168.50	168.50	-1	13,833	-0.01%
2023/05/19	4	171.50	8	171.56	172.00	-4	13,863	-0.03%
2023/05/18	0	0.00	10	167.50	167.50	-10	13,979	-0.07%
2023/05/17	2	166.50	10	165.65	166.50	-8	14,073	-0.06%
2023/05/16	4	164.13	1	163.00	162.00	3	14,134	0.02%
2023/05/15	4	164.00	2	165.25	164.50	2	14,162	0.01%
2023/05/12	5	167.00	6	166.58	167.00	-1	14,331	-0.01%
2023/05/11	2	168.25	4	166.75	164.50	-2	14,585	-0.01%
2023/05/10	2	169.50	2	169.25	169.50	0	15,086	0.00%
2023/05/09	1	167.50	4	169.38	168.00	-3	15,223	-0.02%
2023/05/08	15	169.27	0	0.00	168.50	15	15,458	0.10%
2023/05/05	1	170.00	2	170.50	170.00	-1	16,178	-0.01%
2023/05/04	3	167.83	4	167.38	169.00	-1	16,439	-0.01%
2023/05/03	6	166.42	3	167.17	166.00	3	16,616	0.02%
2023/05/02	2	169.25	16	168.88	170.00	-14	16,586	-0.08%
2023/04/28	8	164.25	14	165.50	164.00	-6	16,619	-0.04%
2023/04/27	25	160.66	11	160.05	160.00	14	16,470	0.09%
2023/04/26	31	158.84	8	159.44	158.50	23	16,309	0.14%
2023/04/25	5.1	170.98	9	170.94	171.00	-3.9	15,999	-0.02%
2023/04/24	5	179.50	0	0.00	177.00	5	15,830	0.03%
2023/04/21	1	189.50	2	187.75	184.50	-1	15,754	-0.01%
2023/04/20	1	191.00	2	189.75	191.00	-1	15,770	-0.01%
2023/04/19	4	189.13	2	190.75	188.50	2	15,884	0.01%
2023/04/18	6	192.75	7	195.43	191.50	-1	15,912	-0.01%
2023/04/17	2	193.00	1	193.50	194.50	1	15,967	0.01%
2023/04/14	1	193.00	1	194.00	194.50	0	16,057	0.00%
2023/04/13	29	192.79	24	193.42	192.00	5	16,143	0.03%
2023/04/12	25	194.16	25	195.98	196.50	0	16,172	0.00%
2023/04/11	28	197.55	24	198.00	197.50	4	16,198	0.02%
2023/04/10	4	200.50	1	201.00	199.50	3	16,385	0.02%
2023/04/07	3	201.67	13	201.62	200.00	-10	16,361	-0.06%
2023/04/06	2	197.00	13	197.23	201.00	-11	16,255	-0.07%
2023/03/31	1	195.00	9	193.94	196.50	-8	16,126	-0.05%
2023/03/30	5	190.90	3	191.33	193.00	2	16,015	0.01%
2023/03/29	44	191.83	24	194.58	189.00	20	15,899	0.13%
2023/03/28	47	197.99	23	197.00	195.50	24	15,737	0.15%
2023/03/27	12	212.58	1	215.00	209.00	11	15,297	0.07%
2023/03/24	6	212.00	25	213.54	215.50	-19	15,057	-0.13%
2023/03/23	0	0.00	2	200.75	198.50	-2	14,498	-0.01%
2023/03/22	0	0.00	22	198.86	200.50	-22	14,533	-0.15%
2023/03/21	6	193.83	3	193.33	192.00	3	14,315	0.02%
2023/03/20	8	194.81	8	196.81	191.00	0	14,384	0.00%
2023/03/17	9	193.11	12	194.04	194.50	-3	14,410	-0.02%
2023/03/16	29	186.45	27	187.85	188.00	2	14,186	0.01%
2023/03/15	6	191.83	21	193.26	190.50	-15	14,175	-0.11%
2023/03/14	23	186.50	25	186.46	187.50	-2	14,093	-0.01%
2023/03/13	34	185.50	34	185.54	186.50	0	14,174	0.00%
2023/03/10	11	189.45	8	185.50	187.00	3	14,176	0.02%
2023/03/09	18	198.25	12	197.21	194.00	6	14,405	0.04%
2023/03/08	7	187.36	11	188.41	191.00	-4	13,983	-0.03%
2023/03/07	3	188.00	1	188.00	187.50	2	13,967	0.01%
2023/03/06	15	190.10	4	192.25	189.50	11	13,998	0.08%
2023/03/03	6	190.50	10	191.85	188.50	-4	14,115	-0.03%
2023/03/02	1	187.00	0	0.00	186.00	1	14,220	0.01%
2023/03/01	2	185.00	1	186.50	186.00	1	14,266	0.01%
2023/02/24	6	188.25	5	189.40	185.50	1	14,319	0.01%
2023/02/23	16	188.31	12	189.04	188.50	4	14,153	0.03%
2023/02/22	26	186.06	5	183.00	181.00	21	14,009	0.15%
2023/02/21	1	195.00	4	199.63	200.50	-3	13,748	-0.02%
2023/02/20	5	196.20	4	200.50	195.00	1	13,831	0.01%
2023/02/17	4	197.25	1	198.00	196.50	3	14,067	0.02%
2023/02/16	1	194.50	6	196.42	200.50	-5	14,445	-0.03%
2023/02/15	3	193.50	3	193.00	193.00	0	14,704	0.00%
2023/02/14	3	193.33	1	193.00	192.00	2	14,749	0.01%
2023/02/13	3	192.00	3	193.83	193.50	0	15,074	0.00%
2023/02/10	19	194.34	5	195.30	193.50	14	15,370	0.09%
2023/02/09	27	201.31	10	199.90	198.50	17	15,653	0.11%
2023/02/08	15	200.73	42	199.36	199.00	-27	15,573	-0.17%
2023/02/07	2	189.50	0	0.00	191.50	2	15,221	0.01%
2023/02/06	37	190.61	4	190.00	190.00	33	15,323	0.22%
2023/02/03	36	191.18	73	194.58	194.50	-37	15,369	-0.24%
2023/02/02	5	181.70	13	181.27	184.00	-8	14,907	-0.05%
2023/02/01	7	173.93	14	173.21	175.50	-7	15,396	-0.05%
2023/01/31	0	0.00	17	168.74	169.50	-17	15,627	-0.11%
2023/01/30	2	167.50	4	168.25	168.50	-2	16,331	-0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	2	158.50	2	159.50	157.50	0	17,880	0.00%
2023/01/12	2	159.75	2	160.25	160.00	0	18,323	0.00%
2023/01/11	5	159.50	3	158.83	161.00	2	18,752	0.01%
2023/01/10	0	0.00	1	158.00	160.00	-1	19,182	-0.01%
2023/01/09	2	158.00	3	159.50	158.50	-1	19,639	-0.01%
2023/01/06	1	151.50	2.3	149.89	151.00	-1.3	19,950	-0.01%
2023/01/05	4	147.25	3	147.83	147.00	1	20,375	0.00%
2023/01/04	1	145.50	2	148.00	149.00	-1	20,876	0.00%
2023/01/03	0	0.00	1.3	146.30	147.00	-1.3	21,203	-0.01%
2022/12/30	2	146.00	1	143.00	142.50	1	21,448	0.00%
2022/12/29	1	143.50	1	144.50	145.50	0	21,795	0.00%
2022/12/28	30	146.33	20	146.73	145.00	10	22,145	0.05%
2022/12/27	7	152.36	7	154.21	156.50	0	22,266	0.00%
2022/12/26	15	154.10	13	152.81	152.00	2	22,770	0.01%
2022/12/23	4	157.13	4	156.63	159.00	0	23,323	0.00%
2022/12/22	1	158.50	2	160.00	158.00	-1	23,747	0.00%
2022/12/21	5	159.10	3	159.67	157.50	2	24,226	0.01%
2022/12/20	40	160.61	41	158.51	156.00	-1	24,661	0.00%
2022/12/19	1	165.00	1	164.00	165.00	0	25,021	0.00%
2022/12/16	14.5	165.69	7	165.93	165.00	7.5	25,528	0.03%
2022/12/15	6	170.92	3	172.00	171.50	3	25,759	0.01%
2022/12/14	2	174.00	7	170.43	173.00	-5	25,800	-0.02%
2022/12/13	0	0.00	10	166.00	164.00	-10	25,794	-0.04%
2022/12/12	7	162.64	7	163.86	164.00	0	25,943	0.00%
2022/12/09	3	171.17	6	168.33	168.50	-3	26,462	-0.01%
2022/12/08	4	168.75	2	169.00	167.00	2	26,667	0.01%
2022/12/07	41	171.54	20	170.15	170.00	21	26,854	0.08%
2022/12/06	4	176.63	4	175.50	175.50	0	26,928	0.00%
2022/12/05	15	178.77	5.1	179.72	178.00	9.9	27,113	0.04%
2022/12/02	4	177.13	4	177.63	176.50	0	27,347	0.00%
2022/12/01	35	178.11	36	178.26	175.50	-1	27,536	0.00%
2022/11/30	1	168.50	0	0.00	168.50	1	27,497	0.00%
2022/11/29	7	165.93	6	166.33	165.50	1	27,732	0.00%
2022/11/28	4	167.00	4	168.00	168.50	0	28,144	0.00%
2022/11/25	11	168.77	4	169.00	167.50	7	28,344	0.02%
2022/11/24	6	171.17	29	171.76	172.00	-23	28,350	-0.08%
2022/11/23	4	165.88	2.5	166.80	163.50	1.5	28,343	0.01%
2022/11/22	6.5	162.31	6	163.92	166.50	0.5	28,707	0.00%
2022/11/21	17	166.47	12	165.88	164.00	5	29,182	0.02%
2022/11/18	39	169.12	21	169.29	166.00	18	29,702	0.06%
2022/11/17	8	168.25	9	165.89	170.50	-1	29,817	0.00%
2022/11/16	6	166.00	3	166.50	167.00	3	30,017	0.01%
2022/11/15	16	165.16	17	165.71	167.00	-1	30,214	0.00%
2022/11/14	10	160.25	10	161.05	163.50	0	30,634	0.00%
2022/11/11	11	158.82	17	159.44	156.50	-6	31,097	-0.02%
2022/11/10	8	150.00	44	149.84	150.50	-36	30,971	-0.12%
2022/11/09	11	150.77	16	152.28	150.50	-5	31,293	-0.02%
2022/11/08	15	150.23	4	149.13	147.00	11	31,812	0.03%
2022/11/07	9	146.83	20	148.98	149.00	-11	32,171	-0.03%
2022/11/04	4	142.13	1	143.00	142.50	3	31,967	0.01%
2022/11/03	8	144.06	1	144.00	144.00	7	31,985	0.02%
2022/11/02	8	145.38	10	145.95	145.50	-2	32,066	-0.01%
2022/11/01	3	143.67	8	144.38	146.50	-5	32,164	-0.02%
2022/10/31	19	143.32	14	143.61	142.00	5	32,256	0.02%
2022/10/28	34	141.81	54.1	142.30	139.50	-20.1	32,356	-0.06%
2022/10/27	4	136.63	13	137.19	138.00	-9	31,865	-0.03%
2022/10/26	18	135.72	17	134.65	133.50	1	31,835	0.00%
2022/10/25	12	135.42	5	132.70	139.50	7	31,506	0.02%
2022/10/24	7	131.71	16	132.63	134.50	-9	31,060	-0.03%
2022/10/21	8	124.13	6	123.67	122.50	2	31,495	0.01%
2022/10/20	3	123.17	4	125.38	127.00	-1	32,320	0.00%
2022/10/19	14	129.79	5	129.20	125.00	9	32,200	0.03%
2022/10/18	18	130.06	14	129.46	130.50	4	32,249	0.01%
2022/10/17	4	127.25	10	127.60	131.50	-6	32,783	-0.02%
2022/10/14	11	125.14	11	126.59	130.00	0	33,031	0.00%
2022/10/13	17	122.38	16	121.84	118.50	1	33,153	0.00%
2022/10/12	18	123.69	19	123.29	122.00	-1	33,056	0.00%
2022/10/11	10	128.80	12	128.83	127.00	-2	33,018	-0.01%
2022/10/07	23.1	137.47	17	137.26	136.50	6.1	32,849	0.02%
2022/10/06	6	137.08	6	137.92	140.00	0	32,872	0.00%
2022/10/05	47	139.04	9	139.56	133.50	38	32,704	0.12%
2022/10/04	4	139.00	5	137.90	137.50	-1	32,381	0.00%
2022/10/03	14	134.82	7	136.14	135.50	7	32,180	0.02%
2022/09/30	18	129.17	31	130.06	134.00	-13	32,572	-0.04%
2022/09/29	16	128.44	10	129.10	127.00	6	32,663	0.02%
2022/09/28	41	131.18	39	129.17	127.50	2	32,739	0.01%
2022/09/27	16	135.16	5	135.40	134.50	11	32,704	0.03%
2022/09/26	6	139.83	4	138.88	136.00	2	32,637	0.01%
2022/09/23	26	149.83	20	145.15	145.50	6	32,650	0.02%
2022/09/22	2	152.00	7	149.07	156.00	-5	32,479	-0.02%
2022/09/21	4	153.00	5	152.20	152.50	-1	32,515	0.00%
2022/09/20	6	152.67	4	153.38	152.00	2	32,776	0.01%
2022/09/19	0	0.00	1	154.00	152.50	-1	32,932	0.00%
2022/09/16	18	156.19	8	156.88	153.50	10	33,125	0.03%
2022/09/15	9	166.28	6	164.83	161.00	3	33,151	0.01%
2022/09/14	5	169.20	4	169.63	169.50	1	33,183	0.00%
2022/09/13	7	176.14	10	176.15	176.00	-3	33,222	-0.01%
2022/09/12	13	176.00	10	175.90	173.00	3	33,278	0.01%
2022/09/08	41	174.95	38	175.25	175.50	3	33,482	0.01%
2022/09/07	28	175.88	29	176.00	176.00	-1	33,488	0.00%
2022/09/06	32	174.98	31	176.98	175.50	1	33,699	0.00%
2022/09/05	16	181.53	9	180.33	179.50	7	33,603	0.02%
2022/09/02	32	186.16	36	187.68	188.00	-4	33,488	-0.01%
2022/09/01	13	183.73	7	183.86	181.00	6	33,293	0.02%
2022/08/31	4	188.00	2	188.25	187.00	2	33,223	0.01%
2022/08/30	16.1	190.78	13	189.08	188.50	3.1	33,343	0.01%
2022/08/29	13	185.12	17	185.35	190.00	-4	33,178	-0.01%
2022/08/26	40	195.20	36	197.31	191.00	4	33,079	0.01%
2022/08/25	10	195.30	16	195.16	195.00	-6	32,887	-0.02%
2022/08/24	10	189.10	6	187.17	186.00	4	32,679	0.01%
2022/08/23	19	187.16	14	188.86	190.50	5	32,474	0.02%
2022/08/22	9	192.17	9	189.94	186.00	0	32,316	0.00%
2022/08/19	48	194.26	49	195.70	189.50	-1	32,358	0.00%
2022/08/18	39	183.08	43	183.13	189.00	-4	31,931	-0.01%
2022/08/17	6	176.92	8	176.25	175.50	-2	31,262	-0.01%
2022/08/16	4	175.63	11	177.00	175.50	-7	31,269	-0.02%
2022/08/15	21	175.45	39	176.36	178.00	-18	31,286	-0.06%
2022/08/12	12	163.00	35	167.93	170.50	-23	30,694	-0.07%
2022/08/11	5	155.20	11	155.14	155.00	-6	30,349	-0.02%
2022/08/10	14	150.18	9	150.00	149.00	5	30,681	0.02%
2022/08/09	44	153.97	46	154.95	154.50	-2	30,843	-0.01%
2022/08/08	10	155.90	7	154.57	154.50	3	31,057	0.01%
2022/08/05	3	158.50	5	157.60	159.50	-2	31,147	-0.01%
2022/08/04	3	147.17	7	147.71	149.00	-4	31,240	-0.01%
2022/08/03	7	149.79	5	150.20	148.50	2	31,290	0.01%
2022/08/02	5	150.10	8	149.44	151.50	-3	31,482	-0.01%
2022/08/01	14	153.71	14	153.71	153.00	0	31,442	0.00%
2022/07/29	21	157.83	15	157.67	156.00	6	31,376	0.02%
2022/07/28	67	160.26	61	159.03	155.50	6	31,475	0.02%
2022/07/27	83	166.59	58	168.19	163.00	25	30,798	0.08%
2022/07/26	24	179.17	5	179.20	177.50	19	29,889	0.06%
2022/07/25	8	178.44	10	181.05	181.50	-2	29,826	-0.01%
2022/07/22	57	184.90	52	184.41	180.50	5	29,766	0.02%
2022/07/21	52	171.71	51	170.83	179.00	1	29,265	0.00%
2022/07/20	16	162.16	33	162.50	163.00	-17	28,744	-0.06%
2022/07/19	47	156.36	34	157.49	154.00	13	28,522	0.05%
2022/07/18	20	157.70	30	160.43	158.00	-10	28,377	-0.04%
2022/07/15	23	152.24	25	153.56	152.50	-2	28,062	-0.01%
2022/07/14	31	146.06	35	150.24	150.00	-4	28,107	-0.01%
2022/07/13	15	156.00	25	154.26	146.50	-10	27,985	-0.04%
2022/07/12	6	154.25	0	0.00	150.00	6	28,075	0.02%
2022/07/11	4	165.75	4	163.50	162.00	0	28,455	0.00%
2022/07/08	14	168.89	7	165.21	165.00	7	28,630	0.02%
2022/07/07	7	163.43	12	170.04	174.00	-5	28,007	-0.02%
2022/07/06	20	167.63	14	165.82	160.50	6	27,834	0.02%
2022/07/05	39	170.21	35	168.73	174.00	4	27,750	0.01%
2022/07/04	11	172.36	17	172.03	172.50	-6	27,851	-0.02%
2022/07/01	5	184.00	5	183.00	172.00	0	27,944	0.00%
2022/06/30	7	187.36	2	188.00	191.00	5	27,826	0.02%
2022/06/29	7	192.71	14	194.18	194.50	-7	27,816	-0.03%
2022/06/28	33	190.35	27	187.24	190.00	6	27,790	0.02%
2022/06/27	29	198.31	37	198.49	198.00	-8	28,067	-0.03%
2022/06/24	33	188.88	31	188.00	187.50	2	28,540	0.01%
2022/06/23	45	188.87	38	189.80	190.00	7	28,676	0.02%
2022/06/22	48	194.98	49	191.19	186.50	-1	28,328	0.00%
2022/06/21	3	203.83	3	205.83	207.00	0	28,133	0.00%
2022/06/20	24	205.46	24	207.96	201.50	0	28,206	0.00%
2022/06/17	29	211.50	33	212.77	209.00	-4	28,277	-0.01%
2022/06/16	39	224.14	28	229.02	214.50	11	28,039	0.04%
2022/06/15	17	231.26	44	231.73	228.50	-27	28,074	-0.10%
2022/06/14	2	220.25	2	224.50	225.50	0	28,220	0.00%
2022/06/13	2	219.00	1	225.00	226.00	1	28,523	0.00%
2022/06/10	36	218.68	33	223.26	225.50	3	29,039	0.01%
2022/06/09	29	222.93	32	223.22	224.00	-3	29,291	-0.01%
2022/06/08	24	227.33	22	229.89	222.50	2	29,488	0.01%
2022/06/07	22	226.25	21	228.52	228.50	1	30,017	0.00%
2022/06/06	28	226.11	32	228.84	231.50	-4	30,785	-0.01%
2022/06/02	38	230.92	21	227.83	226.00	17	31,348	0.05%
2022/06/01	25	240.22	22	239.95	238.00	3	31,717	0.01%
2022/05/31	14	236.14	5	237.40	240.50	9	31,931	0.03%
2022/05/30	2	235.00	29	239.64	242.00	-27	32,963	-0.08%
2022/05/27	52	238.50	27	235.78	231.00	25	33,710	0.07%
2022/05/26	21	250.38	21	243.31	238.50	0	34,303	0.00%
2022/05/25	2	250.75	2	252.25	255.00	0	34,805	0.00%
2022/05/24	9	255.89	11	255.41	250.00	-2	35,532	-0.01%
2022/05/23	20	270.00	16	266.84	257.50	4	36,322	0.01%
2022/05/20	11	270.27	11	269.95	269.50	0	36,532	0.00%
2022/05/19	10	264.85	8	266.00	269.50	2	36,484	0.01%
2022/05/18	12	262.21	13	263.62	268.00	-1	36,532	0.00%
2022/05/17	6	253.08	6	253.92	255.00	0	36,520	0.00%
2022/05/16	9	265.00	8	262.38	252.50	1	37,163	0.00%
2022/05/13	3	260.33	8	261.00	257.00	-5	37,394	-0.01%
2022/05/12	30	257.28	82	254.95	254.50	-52	37,471	-0.14%
2022/05/11	18	255.28	12	255.42	257.50	6	37,788	0.02%
2022/05/10	2	247.25	2	248.25	255.00	0	37,985	0.00%
2022/05/09	14	255.96	9	249.61	246.50	5	38,497	0.01%
2022/05/06	4	274.88	3	274.83	272.00	1	38,829	0.00%
2022/05/05	5	280.50	9	279.06	286.00	-4	38,763	-0.01%
2022/05/04	1	265.50	0	0.00	262.50	1	38,558	0.00%
2022/05/03	7	264.93	5	264.20	264.50	2	38,787	0.01%
2022/04/29	8	263.63	24	263.06	260.50	-16	38,955	-0.04%
2022/04/28	22	260.34	33	255.11	260.00	-11	38,880	-0.03%
2022/04/27	4	233.88	14.3	247.78	252.50	-10.3	38,898	-0.03%
2022/04/26	42	246.94	35	246.47	242.50	7	38,817	0.02%
2022/04/25	12	253.67	13	251.54	248.50	-1	39,070	0.00%
2022/04/22	17	265.76	12	266.92	267.50	5	39,245	0.01%
2022/04/21	9	273.89	13	275.00	275.00	-4	39,660	-0.01%
2022/04/20	4	269.88	4	270.88	276.50	0	39,824	0.00%
2022/04/19	11	275.91	4	270.13	268.50	7	39,943	0.02%
2022/04/18	10	263.55	9	266.28	272.50	1	40,018	0.00%
2022/04/15	16	262.91	14	262.00	265.50	2	40,260	0.00%
2022/04/14	17	282.76	17	284.38	281.50	0	40,341	0.00%
2022/04/13	18	288.78	17	286.50	289.50	1	40,256	0.00%
2022/04/12	23.1	283.34	37	285.77	281.50	-13.9	40,177	-0.03%
2022/04/11	13	294.38	12	287.00	281.00	1	39,911	0.00%
2022/04/08	40	298.51	37	301.58	301.50	3	39,727	0.01%
2022/04/07	8.1	313.01	9	304.06	296.00	-0.9	39,457	0.00%
2022/04/06	21	311.98	27	314.70	317.00	-6	39,182	-0.02%
2022/04/01	42	304.20	18	305.08	312.00	24	39,128	0.06%
2022/03/31	2	305.50	0	0.00	305.50	2	39,374	0.01%
2022/03/30	9	321.50	4	325.13	312.50	5	39,541	0.01%
2022/03/29	11	316.82	8.8	320.05	322.50	2.2	39,675	0.01%
2022/03/28	16	295.53	26	300.44	311.00	-10	40,065	-0.02%
2022/03/25	3	295.17	5	295.49	296.00	-2	40,418	0.00%
2022/03/24	22	287.61	3	286.83	287.50	19	40,965	0.05%
2022/03/23	3	291.00	6	294.00	284.00	-3	42,365	-0.01%
2022/03/22	3	284.67	10	286.70	282.00	-7	42,972	-0.02%
2022/03/21	5	275.00	10	280.05	274.50	-5	43,100	-0.01%
2022/03/18	11	274.45	8	275.06	273.00	3	43,130	0.01%
2022/03/17	6	275.42	2	276.00	275.00	4	42,942	0.01%
2022/03/16	25	261.56	22	259.86	255.00	3	42,428	0.01%
2022/03/15	29	277.76	25	270.58	260.50	4	42,269	0.01%
2022/03/14	7	291.00	10	291.00	286.00	-3	42,126	-0.01%
2022/03/11	11	280.14	12	281.54	287.00	-1	41,766	0.00%
2022/03/10	10	284.05	14	287.18	281.00	-4	41,630	-0.01%
2022/03/09	19	280.24	11	289.64	275.00	8	41,146	0.02%
2022/03/08	9.6	285.04	7	294.21	273.50	2.6	40,380	0.01%
2022/03/07	24	283.56	23	284.22	287.50	1	39,594	0.00%
2022/03/04	14	297.82	4	300.38	288.00	10	39,069	0.03%
2022/03/03	23	316.96	19	316.66	312.00	4	38,732	0.01%
2022/03/02	28	299.98	28	296.64	307.00	0	37,914	0.00%
2022/03/01	52	283.99	19	285.50	299.50	33	37,091	0.09%
2022/02/25	2	262.75	4	267.50	272.50	-2	36,252	-0.01%
2022/02/24	14	246.29	17	247.44	248.00	-3	35,583	-0.01%
2022/02/23	15	245.93	30	246.05	245.00	-15	34,753	-0.04%
2022/02/22	48	238.29	44	238.90	233.50	4	33,923	0.01%
2022/02/21	31	234.82	26	235.79	239.00	5	33,503	0.01%
2022/02/18	8	233.19	10	234.90	238.50	-2	33,774	-0.01%
2022/02/17	37	236.30	24	235.96	233.00	13	33,898	0.04%
2022/02/16	45	247.76	57	246.02	243.00	-12	33,682	-0.04%
2022/02/15	32	237.66	35	238.91	232.00	-3	33,336	-0.01%
2022/02/14	25	232.04	18	234.42	231.00	7	33,092	0.02%
2022/02/11	58	244.17	61	241.32	244.00	-3	33,159	-0.01%
2022/02/10	38	239.46	35.2	240.58	234.00	2.9	32,875	0.01%
2022/02/09	22	231.41	23	233.50	236.50	-1	32,706	0.00%
2022/02/08	13.2	213.16	32	221.73	224.00	-18.8	32,424	-0.06%
2022/02/07	9	200.06	3	204.83	209.50	6	32,386	0.02%
2022/01/26	3	204.00	2	206.75	199.50	1	32,810	0.00%
2022/01/25	25	210.32	24	213.92	205.50	1	33,233	0.00%
2022/01/24	1	206.50	1	210.50	213.50	0	33,695	0.00%
2022/01/21	3	215.33	2	215.75	216.00	1	34,692	0.00%
2022/01/20	6	216.58	6	217.33	219.00	0	35,430	0.00%
2022/01/19	6	212.17	12	212.83	215.00	-6	36,018	-0.02%
2022/01/18	12	217.42	14	216.71	209.00	-2	36,701	-0.01%
2022/01/17	21	211.00	19	212.39	214.50	2	37,392	0.01%
2022/01/14	17	205.65	6	209.83	213.00	11	37,851	0.03%
2022/01/13	7	196.64	6	196.92	200.50	1	38,128	0.00%
2022/01/12	25	197.82	24	202.17	200.50	1	38,678	0.00%
2022/01/11	10	200.90	0	0.00	199.00	10	39,898	0.03%
2022/01/10	17	211.62	15	208.30	207.00	2	40,656	0.00%
2022/01/07	16	204.69	17	206.21	199.00	-1	41,496	0.00%
2022/01/06	3	212.00	2	210.00	211.00	1	41,693	0.00%
2022/01/05	24	218.63	23	221.46	218.50	1	42,783	0.00%
2022/01/04	3	222.50	2	225.50	221.00	1	44,346	0.00%
2022/01/03	3	227.17	1	237.49	226.00	2	44,732	0.00%
2021/12/30	10	235.50	12	236.83	239.00	-2	44,982	0.00%
2021/12/29	5	238.80	1	238.00	238.00	4	44,942	0.01%
2021/12/28	7	241.79	2	242.75	245.50	5	45,334	0.01%
2021/12/27	12	248.25	6	238.83	238.50	6	45,452	0.01%
2021/12/24	25	247.04	29	248.10	249.00	-4	45,182	-0.01%
2021/12/23	17	243.94	18	246.81	243.00	-1	45,107	0.00%
2021/12/22	57	240.35	45	241.58	243.00	12	44,945	0.03%
2021/12/21	31	232.31	38	226.53	238.50	-7	44,416	-0.02%
2021/12/20	37	226.88	34	223.24	217.00	3	43,896	0.01%
2021/12/17	23	220.78	23	223.00	225.50	0	43,928	0.00%
2021/12/16	31	213.65	38.9	210.09	217.50	-7.9	42,868	-0.02%
2021/12/15	1	183.50	13	194.65	198.00	-12	42,239	-0.03%
2021/12/14	11	187.64	3	189.67	180.00	8	42,330	0.02%
2021/12/13	3	191.67	7	194.36	194.00	-4	43,128	-0.01%
2021/12/10	7	188.79	16	187.97	187.50	-9	43,465	-0.02%
2021/12/09	7	194.29	2	196.50	188.50	5	44,281	0.01%
2021/12/08	5	190.50	23	191.17	194.50	-18	44,790	-0.04%
2021/12/07	3	178.33	2	177.50	177.00	1	44,992	0.00%
2021/12/06	9	179.78	1	177.00	178.50	8	45,320	0.02%
2021/12/03	7	190.29	3	191.50	190.00	4	45,555	0.01%
2021/12/02	0	0.00	2	189.00	184.50	-2	45,714	0.00%
2021/12/01	2	181.75	1	181.50	187.00	1	45,984	0.00%
2021/11/30	8	185.69	9	187.11	186.00	-1	46,512	0.00%
2021/11/29	8	178.06	7	179.86	183.00	1	47,677	0.00%
2021/11/26	13	178.15	15	179.43	182.00	-2	48,042	0.00%
2021/11/25	16	178.16	4	180.50	176.50	12	47,917	0.03%
2021/11/24	32	178.70	31	179.21	179.00	1	47,883	0.00%
2021/11/23	16	183.78	11	185.14	184.50	5	48,613	0.01%
2021/11/22	6	188.50	8	189.69	190.00	-2	48,686	0.00%
2021/11/19	15	192.57	11	192.73	190.50	4	48,565	0.01%
2021/11/18	27	200.33	23	199.30	196.00	4	48,409	0.01%
2021/11/17	26	199.38	28.9	202.44	206.00	-2.9	48,307	-0.01%
2021/11/16	9	199.78	7.1	198.30	193.50	1.9	47,897	0.00%
2021/11/15	4	196.38	9	197.67	198.50	-5	47,378	-0.01%
2021/11/12	11	193.64	9	198.33	189.00	2	47,110	0.00%
2021/11/11	10	189.00	6	190.25	191.00	4	46,520	0.01%
2021/11/10	10	184.95	16	188.22	194.00	-6	46,153	-0.01%
2021/11/09	30	183.55	28	187.82	181.00	2	45,662	0.00%
2021/11/08	32	189.20	30	183.93	181.00	2	45,141	0.00%
2021/11/05	1	185.00	6	189.08	197.00	-5	44,724	-0.01%
2021/11/04	10	194.70	4	195.75	190.50	6	44,059	0.01%
2021/11/03	12	195.38	9	196.00	193.50	3	43,471	0.01%
2021/11/02	7	206.50	4	207.50	205.50	3	43,072	0.01%
2021/11/01	55	211.53	52	211.35	210.00	3	42,405	0.01%
2021/10/29	43.1	205.28	41	206.35	201.00	2.1	41,622	0.01%
2021/10/28	21	194.05	26	190.88	196.50	-5	40,311	-0.01%
2021/10/27	7	169.00	17	172.71	179.00	-10	39,421	-0.03%
2021/10/26	23	174.98	23	174.15	163.00	0	38,611	0.00%
2021/10/25	15	171.00	12	172.63	176.00	3	37,727	0.01%
2021/10/22	13	159.69	15	159.40	166.50	-2	36,525	-0.01%
2021/10/21	20	153.40	21.6	153.06	151.50	-1.6	35,522	0.00%
2021/10/20	18	149.58	14	151.25	153.50	4	34,614	0.01%
2021/10/19	26	148.38	37	149.65	147.50	-11	33,683	-0.03%
2021/10/18	28	140.57	20	141.75	141.00	8	32,110	0.02%
2021/10/15	13	133.73	22	137.18	143.00	-9	31,001	-0.03%
2021/10/14	7	130.65	6	134.17	130.00	1	29,551	0.00%
2021/10/13	25	135.54	27	136.06	131.50	-2	28,779	-0.01%
2021/10/12	19	129.32	16.3	130.46	133.00	2.8	27,418	0.01%
2021/10/08	7	121.50	18.3	129.51	130.00	-11.3	25,623	-0.04%
2021/10/07	29	115.93	131	118.03	118.50	-102	25,160	-0.41%	大賣/鉅額交易
2021/10/06	12	110.00	1	109.50	108.00	11	25,003	0.04%
2021/10/05	23	107.35	11	107.68	112.00	12	25,354	0.05%
2021/10/04	6	111.08	9	111.44	109.00	-3	25,273	-0.01%
2021/10/01	4	106.88	4	107.75	107.50	0	25,585	0.00%
2021/09/30	7	114.79	1	116.00	115.00	6	25,583	0.02%
2021/09/29	108	113.38	5	114.50	115.00	103	25,693	0.40%	大買/鉅額交易
2021/09/28	11	118.95	9	117.83	120.50	2	25,254	0.01%
2021/09/27	7	116.57	6	118.83	114.50	1	24,602	0.00%
2021/09/24	3	119.17	5	119.50	118.00	-2	24,250	-0.01%
2021/09/23	2	110.50	13	113.04	115.50	-11	23,388	-0.05%
2021/09/22	3	109.83	12	109.46	106.00	-9	23,034	-0.04%
2021/09/17	6.5	112.62	2	114.00	114.00	4.5	22,693	0.02%
2021/09/16	13	116.12	15	115.40	112.50	-2	22,132	-0.01%
2021/09/15	4	111.75	7	110.79	111.50	-3	21,085	-0.01%
2021/09/14	22	112.64	48	113.66	115.00	-26	20,608	-0.13%
2021/09/13	8	112.19	17	111.03	109.00	-9	19,661	-0.05%
2021/09/10	8	101.69	23	106.63	110.50	-15	18,802	-0.08%
2021/09/09	30	100.72	26	99.93	100.50	4	18,216	0.02%
2021/09/08	8	95.75	2	95.00	93.40	6	17,894	0.03%
2021/09/07	6	102.60	13	98.33	98.30	-7	17,543	-0.04%
2021/09/06	9	110.94	5	111.50	109.00	4	17,535	0.02%
2021/09/03	5	110.90	11	111.23	110.00	-6	17,809	-0.03%
2021/09/02	34	112.50	21	110.67	109.00	13	17,265	0.08%
2021/09/01	19	104.84	16	106.25	109.00	3	15,914	0.02%
2021/08/31	5	98.92	0	0.00	99.20	5	15,298	0.03%
2021/08/30	3	103.33	1	103.00	103.00	2	15,046	0.01%
2021/08/27	21	106.36	9	108.00	103.50	12	15,000	0.08%
2021/08/26	8	104.00	18	104.00	104.00	-10	14,197	-0.07%
2021/08/25	1	95.40	1	95.00	94.80	0	14,015	0.00%
2021/08/24	13	97.47	0	0.00	94.30	13	14,283	0.09%
2021/08/20	2	91.70	2	88.10	90.90	0	14,185	0.00%
2021/08/17	0	89.10	0	0.00	86.70	0	14,560	0.00%
2021/08/13	2	93.40	0	0.00	92.10	2	14,543	0.01%
2021/08/11	3	97.30	4	98.08	97.10	-1	14,663	-0.01%
2021/08/10	2	99.70	0	0.00	97.30	2	14,664	0.01%
2021/08/09	1	101.00	0	0.00	98.80	1	14,657	0.01%
2021/08/06	4	98.98	1	96.50	99.30	3	14,668	0.02%
2021/08/05	1	108.00	1	107.00	106.00	0	14,479	0.00%
2021/08/04	2	108.50	0.1	109.00	108.50	1.9	14,651	0.01%
2021/08/03	5	113.70	1	115.00	114.50	4	14,710	0.03%
2021/08/02	2	111.25	1	110.00	112.00	1	14,752	0.01%
2021/07/30	2	114.25	6	112.50	112.50	-4	14,891	-0.03%
2021/07/29	4.1	106.39	1	107.50	108.00	3.1	14,903	0.02%
2021/07/28	5	106.00	0	0.00	105.00	5	15,093	0.03%
2021/07/27	1	116.50	1	118.00	116.50	0	15,783	0.00%
2021/07/26	7	119.99	2	120.00	121.50	5	16,255	0.03%
2021/07/23	2	112.50	0	0.00	112.50	2	17,371	0.01%
2021/07/22	0	0.00	7	117.21	118.50	-7	18,178	-0.04%
2021/07/21	2	108.25	1	110.00	110.00	1	18,336	0.01%
2021/07/20	3	110.00	0	0.00	111.50	3	18,661	0.02%
2021/07/19	0	0.00	3	115.17	118.00	-3	18,678	-0.02%
2021/07/16	1	108.00	2	108.75	109.00	-1	18,767	-0.01%
2021/07/15	3	108.50	8	108.00	109.00	-5	18,898	-0.03%
2021/07/14	4	111.50	5	114.00	114.00	-1	18,999	-0.01%
2021/07/13	12	111.96	6	112.75	111.00	6	18,915	0.03%
2021/07/12	13	110.69	7	111.36	110.50	6	18,689	0.03%
2021/07/09	2	103.50	25	106.20	106.50	-23	18,206	-0.13%
2021/07/08	15	94.27	9	96.26	97.10	6	18,020	0.03%
2021/07/07	0	0.00	2	91.80	91.80	-2	17,495	-0.01%
2021/07/06	5	84.14	9	84.94	83.50	-4	17,327	-0.02%
2021/07/05	2	79.00	8	80.66	85.40	-6	17,067	-0.04%
2021/07/02	10	76.70	7.3	77.09	77.70	2.7	16,992	0.02%
2021/06/29	5	78.68	8	77.68	75.50	-3	17,130	-0.02%
2021/06/28	2	75.60	2	76.05	76.30	0	16,934	0.00%
2021/06/25	2	76.15	2	76.50	75.60	0	16,899	0.00%
2021/06/24	2	76.50	0	0.00	76.70	2	16,852	0.01%
2021/06/23	3	77.10	10	77.20	76.70	-7	16,816	-0.04%
2021/06/22	1	74.60	1	75.40	74.80	0	16,677	0.00%
2021/06/21	2	75.85	1	76.30	75.20	1	16,606	0.01%
2021/06/18	2	77.00	0	0.00	76.30	2	16,489	0.01%
2021/06/17	0	0.00	1	77.00	77.60	-1	16,286	-0.01%
2021/06/16	6	76.43	4	76.20	75.10	2	16,105	0.01%
2021/06/15	13	77.45	4	77.60	78.10	9	15,932	0.06%
2021/06/11	2	77.55	9.6	77.94	78.10	-7.6	15,368	-0.05%
2021/06/10	10	71.36	4	71.18	71.00	6	14,589	0.04%
2021/06/09	2	71.65	3	71.57	69.80	-1	14,417	-0.01%
2021/06/08	2	70.80	10	70.84	71.40	-8	14,302	-0.06%
2021/06/07	12	70.30	14	70.07	71.10	-2	14,221	-0.01%
2021/06/04	2	69.80	1	70.00	69.10	1	14,091	0.01%
2021/06/03	3	71.00	0	0.00	70.80	3	13,914	0.02%
2021/06/02	1	69.50	4	69.38	69.00	-3	13,719	-0.02%
2021/06/01	12	71.19	12	70.66	69.40	0	13,598	0.00%
2021/05/31	3	67.87	5	67.70	68.40	-2	13,283	-0.02%
2021/05/28	1	67.90	21	67.16	67.50	-20	13,129	-0.15%
2021/05/27	3	66.47	7	66.66	65.60	-4	13,009	-0.03%
2021/05/26	4	67.38	1	65.10	66.30	3	12,918	0.02%
2021/05/25	17	65.15	10	66.12	67.50	7	12,631	0.06%
2021/05/24	2	60.30	2	60.60	61.40	0	12,312	0.00%
2021/05/21	0	0.00	1	60.10	59.80	-1	12,295	-0.01%
2021/05/20	1	59.60	0	0.00	58.80	1	12,298	0.01%
2021/05/19	7	58.19	3	58.27	58.20	4	12,244	0.03%
2021/05/18	3	58.00	0	0.00	58.50	3	12,109	0.02%
2021/05/17	4	54.75	14	56.47	53.20	-10	12,039	-0.08%
2021/05/14	0	0.00	1	61.50	57.60	-1	11,963	-0.01%
2021/05/13	5	60.22	0	0.00	59.50	5	11,838	0.04%
2021/05/12	8	58.20	14	59.68	59.40	-6	11,728	-0.05%
2021/05/11	0	0.00	2	63.50	63.30	-2	11,444	-0.02%
2021/05/10	22	66.92	2	66.90	66.90	20	11,262	0.18%
2021/05/07	3	68.83	1	68.40	68.00	2	11,214	0.02%
2021/05/06	0	0.00	16	67.94	67.00	-16	11,047	-0.14%
2021/05/05	9	68.33	6	70.13	66.50	3	10,896	0.03%
2021/05/04	22	69.46	7	70.44	73.80	15	10,606	0.14%
2021/05/03	5	71.62	13	70.26	69.80	-8	10,416	-0.08%
2021/04/29	22	72.41	59.3	72.66	74.50	-37.3	10,415	-0.36%
2021/04/28	29	66.01	19.8	66.89	67.80	9.2	9,319	0.10%
2021/04/27	4	61.53	18	61.49	61.70	-14	8,510	-0.16%
2021/04/26	8	61.33	12	61.57	62.60	-4	8,303	-0.05%
2021/04/23	13	57.88	1	57.80	58.80	12	7,967	0.15%
2021/04/22	11	58.50	2	57.80	56.50	9	8,021	0.11%
2021/04/21	1	60.10	1	58.70	58.70	0	7,949	0.00%
2021/04/20	15	58.07	19	60.34	61.00	-4	7,961	-0.05%
2021/04/19	0	0.00	20	59.30	59.00	-20	7,977	-0.25%
2021/04/16	10	58.70	0	0.00	59.50	10	7,882	0.13%
2021/04/15	5	58.20	11	57.73	59.30	-6	7,719	-0.08%
2021/04/14	16	58.79	17	56.28	56.40	-1	7,561	-0.01%
2021/04/13	20	57.85	25	58.66	57.90	-5	7,244	-0.07%
2021/04/12	0	0.00	21	57.28	56.90	-21	6,962	-0.30%
2021/04/09	2	57.80	3	58.33	57.50	-1	6,837	-0.01%
2021/04/08	1	56.50	5	57.00	57.20	-4	6,536	-0.06%
2021/04/07	12	56.92	22	55.36	57.40	-10	6,373	-0.16%
2021/04/06	12	53.49	0	0.00	53.40	12	6,225	0.19%
2021/04/01	0	0.00	1	53.00	53.00	-1	6,271	-0.02%
2021/03/31	9	52.66	0	0.00	52.10	9	6,248	0.14%
2021/03/30	0	0.00	2	51.90	52.40	-2	6,224	-0.03%
2021/03/29	6	51.80	10	52.00	51.90	-4	6,285	-0.06%
2021/03/26	2	51.70	0	0.00	52.10	2	6,383	0.03%
2021/03/25	7	50.67	0	0.00	50.40	7	6,379	0.11%
2021/03/19	2	50.50	6	51.23	51.00	-4	6,639	-0.06%
2021/03/17	2	51.60	0	0.00	51.90	2	6,711	0.03%
2021/03/16	2	52.40	0	0.00	51.90	2	6,770	0.03%
2021/03/12	2	51.00	0	0.00	51.00	2	7,027	0.03%
2021/03/10	1	49.95	7	49.99	50.10	-6	8,052	-0.07%
2021/03/08	2	50.65	0	0.00	49.95	2	8,096	0.02%
2021/03/05	3	49.93	5	50.02	49.95	-2	8,098	-0.02%
2021/03/04	1	50.90	0	0.00	50.90	1	8,126	0.01%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/03/02	2	52.50	0	0.00	52.10	2	8,061	0.02%
2021/02/26	7	53.24	0	0.00	53.00	7	8,057	0.09%
2021/02/25	2	54.10	0	0.00	53.40	2	8,060	0.02%
2021/02/24	10	54.60	9	54.74	53.90	1	8,146	0.01%
2021/02/19	5	54.10	0	0.00	55.90	5	8,006	0.06%
2021/02/18	0	0.00	2	54.00	54.00	-2	7,934	-0.03%
2021/02/17	20	53.10	2	53.05	53.20	18	7,932	0.23%
2021/02/05	1	52.30	2	52.00	51.80	-1	7,883	-0.01%
2021/02/04	2	52.50	2	52.60	52.20	0	7,859	0.00%
2021/02/03	10	53.65	7	53.79	53.30	3	7,823	0.04%
2021/02/02	1	51.50	0	0.00	52.90	1	7,771	0.01%
2021/02/01	0	0.00	3	51.70	51.40	-3	7,737	-0.04%
2021/01/28	0	0.00	2	52.10	53.40	-2	7,537	-0.03%
2021/01/27	1	52.30	2	52.40	52.50	-1	7,391	-0.01%
2021/01/26	6	52.60	5	53.10	51.10	1	7,215	0.01%
2021/01/25	30	55.87	5	54.94	54.10	25	7,011	0.36%
2021/01/22	15	55.93	31	56.26	57.90	-16	6,417	-0.25%
2021/01/21	10	52.79	9	53.50	52.70	1	5,889	0.02%
2021/01/20	1	50.00	0	0.00	51.00	1	5,790	0.02%
2021/01/18	0	0.00	3	52.00	52.40	-3	5,755	-0.05%
2021/01/15	13	53.62	0	0.00	53.40	13	5,758	0.23%
2021/01/14	4	52.80	4	54.10	54.00	0	5,626	0.00%
2021/01/13	11	53.01	21	53.80	54.00	-10	5,539	-0.18%
2021/01/12	1	52.90	11	52.50	52.00	-10	5,405	-0.18%
2021/01/11	0	0.00	4	50.72	51.60	-4	5,245	-0.08%
2021/01/08	5	48.87	0	0.00	48.75	5	5,169	0.10%
2021/01/07	1	49.35	2	49.80	49.75	-1	5,113	-0.02%
2021/01/06	4	49.06	14	51.24	49.30	-10	5,073	-0.20%
2021/01/05	1	52.40	36	51.00	51.50	-35	4,950	-0.71%
2021/01/04	36	51.89	3	51.53	52.20	33	4,891	0.67%
2020/12/31	1	51.40	1	51.50	50.90	0	4,803	0.00%
2020/12/30	5.2	51.69	24	51.53	51.50	-18.8	4,777	-0.39%
2020/12/29	3	51.93	3	52.50	51.90	0	4,740	0.00%
2020/12/28	0	0.00	1	49.65	51.80	-1	4,581	-0.02%
2020/12/25	1	51.10	2	50.70	50.70	-1	4,467	-0.02%
2020/12/24	11	51.52	2	51.10	51.00	9	4,432	0.20%
2020/12/23	15	50.99	2	51.25	51.20	13	4,403	0.30%
2020/12/22	13	50.17	13	49.91	49.65	0	4,331	0.00%
2020/12/18	1	49.80	2	50.55	49.95	-1	4,176	-0.02%
2020/12/17	5	50.23	0	0.00	49.80	5	4,147	0.12%
2020/12/16	4	50.70	4	50.70	50.50	0	4,107	0.00%
2020/12/15	6	50.80	1	52.20	50.40	5	4,083	0.12%
2020/12/14	0	0.00	9	51.00	50.50	-9	3,880	-0.23%
2020/12/11	0	0.00	5	50.40	49.50	-5	3,852	-0.13%
2020/12/10	1	50.00	0	0.00	50.70	1	3,835	0.03%
2020/12/09	11	51.52	17	51.52	51.70	-6	3,743	-0.16%
2020/12/08	15	52.87	15	53.09	52.70	0	3,599	0.00%
2020/12/07	30	55.18	21	54.48	55.40	9	3,438	0.26%
2020/12/04	22	51.34	25	52.84	53.40	-3	2,870	-0.10%
2020/12/02	11	48.42	4	49.01	48.50	7	2,332	0.30%
2020/11/25	10	47.05	0	0.00	46.05	10	2,250	0.44%
2020/11/24	5	47.25	0	0.00	47.00	5	2,210	0.23%
2020/11/23	2	46.50	1	48.00	47.65	1	2,171	0.05%
2020/11/19	4	46.66	5	45.46	45.35	-1	1,985	-0.05%
2020/11/17	3	45.25	0	0.00	45.35	3	1,872	0.16%
2020/11/12	4	43.88	1	43.95	43.80	3	1,883	0.16%
2020/11/11	0.4	43.75	0	0.00	43.70	0.4	1,877	0.02%
2020/11/10	1	43.80	1	43.90	43.85	0	1,890	0.00%
2020/11/06	1	42.95	1	42.60	42.50	0	1,872	0.00%
2020/11/05	0	0.00	1	42.15	42.30	-1	1,880	-0.05%
2020/11/04	4	41.45	0	0.00	41.75	4	1,924	0.21%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.85	3	41.65	41.65	-2	2,050	-0.10%
2020/10/29	1	41.75	1	41.70	42.00	0	2,087	0.00%
2020/10/28	1	43.00	0	0.00	42.80	1	2,080	0.05%
2020/10/23	0	0.00	1	44.00	44.10	-1	2,143	-0.05%
2020/10/16	1	42.80	0	0.00	42.25	1	2,745	0.04%
2020/10/14	2	43.35	3	43.55	43.35	-1	2,935	-0.03%
2020/10/13	3	43.20	0	0.00	43.25	3	2,988	0.10%
2020/09/22	0	0.00	1	44.50	44.30	-1	5,186	-0.02%
2020/09/15	0	0.00	3	45.53	45.40	-3	6,368	-0.05%
2020/09/10	0	0.00	3	43.48	43.35	-3	6,535	-0.05%
2020/09/09	1	43.50	0	0.00	43.45	1	6,563	0.02%
2020/09/07	0	0.00	3	43.50	43.55	-3	6,638	-0.05%
2020/09/04	0	0.00	5	43.77	43.95	-5	6,670	-0.07%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/09/01	1	44.90	0	0.00	44.95	1	6,706	0.01%
2020/08/27	0	0.00	2	44.25	44.20	-2	6,759	-0.03%
2020/08/24	0	0.00	1	43.45	43.40	-1	6,875	-0.01%
2020/08/21	0	0.00	2	43.43	43.50	-2	6,903	-0.03%
2020/08/20	2	41.70	0	0.00	42.40	2	6,915	0.03%
2020/08/19	3	45.17	0	0.00	45.20	3	6,871	0.04%
2020/08/17	1	46.70	1	47.00	47.00	0	6,914	0.00%
2020/08/13	1	46.40	0	0.00	46.25	1	6,979	0.01%
2020/08/07	0	0.00	2	48.15	48.45	-2	6,937	-0.03%
2020/08/06	1	47.70	1	48.70	47.70	0	6,923	0.00%
2020/08/05	1	48.60	1	48.70	48.60	0	6,887	0.00%
2020/08/03	1	47.10	0	0.00	47.10	1	6,806	0.01%
2020/07/31	6	46.63	5	47.20	47.05	1	6,820	0.01%
2020/07/30	0	0.00	5	47.65	47.80	-5	6,752	-0.07%
2020/07/29	7	46.46	0	0.00	46.95	7	6,725	0.10%
2020/07/28	2	47.40	2	46.85	46.20	0	6,658	0.00%
2020/07/27	0	0.00	1	49.90	49.15	-1	6,524	-0.02%
2020/07/24	2	53.45	2	54.55	52.10	0	6,354	0.00%
2020/07/23	1	53.10	2	52.90	52.90	-1	6,085	-0.02%
2020/07/21	3	51.83	4	51.90	53.00	-1	6,100	-0.02%
2020/07/16	1	50.10	1	50.20	50.10	0	6,051	0.00%
2020/07/15	0	0.00	1	51.10	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	1	50.80	51.00	-1	6,004	-0.02%
2020/07/13	1	51.00	1	51.30	51.60	0	5,971	0.00%
2020/07/10	3	50.43	1	50.90	50.80	2	5,933	0.03%
2020/07/09	11	53.79	6	52.35	52.60	5	5,837	0.09%
2020/07/08	1	51.50	7	53.10	54.00	-6	5,663	-0.11%
2020/07/07	5	51.38	0	0.00	51.50	5	5,429	0.09%
2020/07/06	1	53.70	16	54.94	54.00	-15	5,261	-0.29%
2020/07/03	23	53.18	7	54.50	52.80	16	5,033	0.32%
2020/07/02	3	48.85	3.4	50.48	51.30	-0.4	4,544	-0.01%
2020/07/01	0	0.00	3	47.27	47.75	-3	4,233	-0.07%
2020/06/30	2	46.45	2	47.80	46.40	0	4,065	0.00%
2020/06/29	0	0.00	12	46.47	46.50	-12	3,795	-0.32%
2020/06/24	1	44.35	4	45.10	44.80	-3	3,484	-0.09%
2020/06/23	1	42.40	11	43.22	43.35	-10	3,083	-0.32%
2020/06/19	2	42.15	0	0.00	41.00	2	2,984	0.07%
2020/06/15	1	41.85	0	0.00	41.45	1	2,862	0.03%
2020/06/11	0	0.00	2	44.20	42.80	-2	2,908	-0.07%
2020/06/09	1	44.30	1	44.30	44.35	0	2,993	0.00%
2020/06/08	1	45.25	0	0.00	44.90	1	3,017	0.03%
2020/06/05	11	44.90	0	0.00	44.90	11	2,992	0.37%
2020/06/04	1	45.10	0	0.00	45.00	1	3,007	0.03%
2020/06/03	1	44.95	0	0.00	45.05	1	3,010	0.03%
2020/06/02	5	44.60	0	0.00	44.40	5	2,974	0.17%
2020/06/01	0	0.00	5	44.65	45.10	-5	2,948	-0.17%
2020/05/29	2	44.15	0	0.00	43.60	2	2,905	0.07%
2020/05/28	2	44.00	0	0.00	43.35	2	2,887	0.07%
2020/05/26	3	43.70	1	43.35	43.20	2	2,910	0.07%
2020/05/25	5	43.60	6	43.48	43.70	-1	2,915	-0.03%
2020/05/22	1	45.20	1	44.95	43.60	0	2,934	0.00%
2020/05/21	1	43.90	15	43.85	43.95	-14	2,875	-0.49%
2020/05/20	1	42.65	2	42.48	42.30	-1	2,828	-0.04%
2020/05/19	2	41.25	0	0.00	41.95	2	2,832	0.07%
2020/05/14	5	43.10	0	0.00	42.10	5	2,851	0.18%
2020/05/13	0	0.00	1	43.60	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	1	42.85	42.40	-1	2,915	-0.03%
2020/05/08	15	43.31	0	0.00	43.05	15	2,945	0.51%
2020/05/07	1	43.80	1	43.75	43.55	0	2,940	0.00%
2020/04/30	2	43.30	3	43.35	43.35	-1	3,014	-0.03%
2020/04/29	4	43.18	0	0.00	43.20	4	3,039	0.13%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	3	42.98	42.80	-3	3,171	-0.09%
2020/04/24	5	42.83	37	42.69	42.55	-32	3,160	-1.01%
2020/04/23	22	44.39	1	45.50	45.30	21	3,036	0.69%
2020/04/22	5	42.23	0	0.00	42.65	5	2,927	0.17%
2020/04/21	3	42.53	2	43.43	41.80	1	2,950	0.03%
2020/04/20	11	42.42	3	41.97	43.00	8	3,053	0.26%
2020/04/17	1	42.45	6	42.46	42.05	-5	3,103	-0.16%
2020/04/16	1	42.20	2	41.90	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	5	41.10	41.80	-5	3,291	-0.15%
2020/04/14	0	0.00	12	40.85	41.00	-12	3,368	-0.36%
2020/04/09	20	40.44	0	0.00	40.35	20	3,753	0.53%
2020/04/08	0	0.00	40	40.68	41.20	-40	3,905	-1.02%
2020/04/07	26	38.55	0	0.00	38.80	26	3,875	0.67%
2020/04/06	16	36.80	1	37.00	37.45	15	3,842	0.39%
2020/04/01	1	36.35	0	0.00	36.65	1	3,824	0.03%
2020/03/31	0	0.00	13	36.57	36.30	-13	3,870	-0.34%
2020/03/30	3	35.65	0	0.00	36.70	3	3,875	0.08%
2020/03/27	1	36.45	0	0.00	36.20	1	3,858	0.03%
2020/03/26	10	36.40	0	0.00	36.50	10	3,829	0.26%
2020/03/25	5	36.10	6	36.38	36.40	-1	3,837	-0.03%
2020/03/23	1	30.85	8	31.25	32.15	-7	3,791	-0.18%
2020/03/20	0	0.00	1	32.05	32.05	-1	3,796	-0.03%
2020/03/19	1	29.15	8	29.66	29.15	-7	3,801	-0.18%
2020/03/18	13	32.29	1	33.05	32.35	12	3,768	0.32%
2020/03/17	3	32.40	0	0.00	32.95	3	3,806	0.08%
2020/03/16	5	33.45	12	34.93	32.70	-7	3,763	-0.19%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	38.50	0	0.00	38.35	1	3,623	0.03%
2020/03/09	1	43.50	2	43.98	42.80	-1	3,570	-0.03%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/05	1	45.85	0	0.00	45.90	1	3,598	0.03%
2020/03/04	2	44.83	0	0.00	45.05	2	3,633	0.06%
2020/03/03	1	45.85	0	0.00	45.55	1	3,623	0.03%
2020/02/27	2	44.83	0	0.00	44.05	2	3,588	0.06%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/20	2	48.15	0	0.00	48.15	2	3,499	0.06%
2020/02/19	1	48.70	0	0.00	48.60	1	3,494	0.03%
2020/02/18	3	48.42	0	0.00	48.90	3	3,514	0.09%
2020/02/17	1	48.40	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.50	43	49.46	49.50	-42	3,488	-1.20%
2020/02/13	4	50.20	1	50.20	50.00	3	3,453	0.09%
2020/02/12	0	0.00	1	49.20	49.25	-1	3,412	-0.03%
2020/02/11	8	47.93	0	0.00	48.05	8	3,445	0.23%
2020/02/07	4	47.25	0	0.00	47.15	4	3,447	0.12%
2020/02/05	14	47.38	0	0.00	47.00	14	3,439	0.41%
2020/02/03	2	46.18	0	0.00	46.60	2	3,452	0.06%
2020/01/30	1	52.40	1	53.00	52.10	0	3,523	0.00%
2020/01/17	5	59.60	1	58.90	58.80	4	3,640	0.11%
2020/01/14	5	59.00	0	0.00	59.40	5	3,670	0.14%
2020/01/13	10	58.20	0	0.00	59.50	10	3,550	0.28%
2020/01/09	0	0.00	20	57.65	58.30	-20	3,463	-0.58%
2020/01/08	21	56.31	0	0.00	55.70	21	3,326	0.63%
2020/01/07	0	0.00	5	56.60	56.10	-5	3,239	-0.15%
2020/01/06	0	0.00	9	58.51	56.60	-9	3,189	-0.28%
2020/01/03	5	59.30	9	60.09	59.00	-4	3,236	-0.12%
2020/01/02	1	58.80	10	59.29	59.20	-9	3,036	-0.30%
2019/12/31	0	0.00	2.6	55.84	56.30	-2.6	2,891	-0.09%
2019/12/30	0	0.00	5	56.70	56.60	-5	3,005	-0.17%
2019/12/26	1	57.40	0	0.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/24	12	55.22	0	0.00	55.20	12	3,088	0.39%
2019/12/23	0	0.00	15	56.30	55.40	-15	3,116	-0.48%
2019/12/20	0	0.00	20	56.83	56.50	-20	3,169	-0.63%
2019/12/18	5	56.90	0	0.00	56.20	5	3,316	0.15%
2019/12/17	0	0.00	10	56.40	56.70	-10	3,756	-0.27%
2019/12/16	0	0.00	15	56.43	56.20	-15	4,080	-0.37%
2019/12/13	0	0.00	10	54.80	55.10	-10	4,112	-0.24%
2019/12/11	5	55.00	1	54.80	55.00	4	4,047	0.10%
2019/12/09	5	54.70	0	0.00	54.30	5	4,101	0.12%
2019/12/06	22	53.75	0	0.00	53.90	22	4,137	0.53%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/02	10	53.75	0	0.00	53.60	10	4,322	0.23%
2019/11/28	5	56.12	11	56.19	56.00	-6	4,278	-0.14%
2019/11/27	10	56.18	0	0.00	56.10	10	4,348	0.23%
2019/11/26	5	56.10	0	0.00	56.50	5	4,448	0.11%
2019/11/25	11	55.54	0	0.00	55.70	11	4,482	0.25%
2019/11/12	6	54.72	0	0.00	54.90	6	5,298	0.11%
2019/11/11	5	54.60	0	0.00	54.10	5	5,362	0.09%
2019/11/08	23	55.65	1	55.50	55.90	22	5,378	0.41%
2019/11/07	4	57.25	0	0.00	57.40	4	5,381	0.07%
2019/11/06	2	58.50	5	58.30	58.20	-3	5,429	-0.06%
2019/11/05	1	58.80	12	58.63	58.70	-11	5,471	-0.20%
2019/11/04	0	0.00	30	58.07	58.00	-30	5,545	-0.54%
2019/11/01	3	57.90	0	0.00	57.40	3	5,587	0.05%
2019/10/31	1	59.30	0	0.00	58.00	1	5,631	0.02%
2019/10/30	1	60.30	0	0.00	59.50	1	5,631	0.02%
2019/10/29	2	60.50	1	59.60	60.00	1	5,586	0.02%
2019/10/28	1	60.40	3	60.20	60.60	-2	5,596	-0.04%
2019/10/25	2	59.00	0	0.00	58.50	2	5,523	0.04%
2019/10/24	1	59.20	4	58.43	59.00	-3	5,619	-0.05%
2019/10/23	9	56.90	0	0.00	56.80	9	5,903	0.15%
2019/10/22	2	56.75	0	0.00	56.70	2	6,112	0.03%
2019/10/21	0	0.00	1	56.50	56.70	-1	6,112	-0.02%
2019/10/17	2	55.90	0	0.00	56.20	2	6,114	0.03%
2019/10/15	1	55.60	1	55.90	55.70	0	6,166	0.00%
2019/10/14	2	56.40	1	56.30	55.80	1	6,180	0.02%
2019/10/09	2	55.50	4	56.00	55.20	-2	6,182	-0.03%
2019/10/07	5	58.70	1	59.20	58.70	4	6,174	0.06%
2019/10/04	15	58.95	13	58.49	58.20	2	6,210	0.03%
2019/10/03	7	57.34	0	0.00	57.50	7	6,118	0.11%
2019/10/02	0	0.00	2	58.10	58.50	-2	6,113	-0.03%
2019/10/01	5	57.70	0	0.00	58.30	5	6,158	0.08%
2019/09/24	7	59.17	8	60.93	59.20	-1	6,395	-0.02%
2019/09/23	9	61.53	13	61.69	61.30	-4	6,301	-0.06%
2019/09/20	8	61.30	24	63.66	60.80	-16	6,224	-0.26%
2019/09/19	12	59.53	5	60.62	61.60	7	5,795	0.12%
2019/09/18	3	57.50	0	0.00	57.50	3	5,619	0.05%
2019/09/17	0	0.00	6	57.95	58.20	-6	5,619	-0.11%
2019/09/16	3	57.30	0	0.00	57.60	3	5,640	0.05%
2019/09/12	1	58.60	0	0.00	58.20	1	5,644	0.02%
2019/09/09	4	58.80	14	58.56	58.00	-10	5,544	-0.18%
2019/09/06	15	58.70	11	58.86	59.00	4	5,454	0.07%
2019/09/05	0	0.00	1	57.80	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	3	56.90	57.10	-3	5,354	-0.06%
2019/09/02	0	0.00	1	57.30	57.40	-1	5,441	-0.02%
2019/08/30	3	56.60	17	58.24	56.80	-14	5,419	-0.26%
2019/08/29	0	0.00	10	57.41	57.00	-10	5,340	-0.19%
2019/08/28	6	55.37	1	56.30	55.50	5	5,235	0.10%
2019/08/27	5	54.54	0	0.00	54.30	5	5,189	0.10%
2019/08/26	5	53.70	1	55.00	53.90	4	5,174	0.08%
2019/08/23	13	56.82	0	0.00	56.90	13	5,128	0.25%
2019/08/22	20	57.03	0	0.00	56.40	20	5,109	0.39%
2019/08/21	1	56.70	0	0.00	57.20	1	5,041	0.02%
2019/08/20	17	59.39	28	58.39	58.10	-11	4,947	-0.22%
2019/08/19	2	55.85	10	56.10	56.10	-8	4,697	-0.17%
2019/08/16	2	55.10	3	55.23	54.10	-1	4,616	-0.02%
2019/08/15	1	53.30	0	0.00	52.80	1	4,413	0.02%
2019/08/14	8	53.35	0	0.00	52.40	8	4,405	0.18%
2019/08/12	1	55.90	0	0.00	55.30	1	4,337	0.02%
2019/08/08	6	54.83	2	55.45	55.70	4	4,286	0.09%
2019/08/07	7	55.53	0	0.00	54.00	7	4,232	0.17%
2019/08/06	18	54.92	2	54.70	55.00	16	4,193	0.38%
2019/08/01	1	61.40	0	0.00	61.30	1	4,025	0.02%
2019/07/29	1	62.20	10	62.40	63.40	-9	3,861	-0.23%
2019/07/26	2	63.15	3	62.93	63.50	-1	3,813	-0.03%
2019/07/25	16	62.84	5	63.10	61.50	11	3,734	0.29%
2019/07/24	1	58.10	13	60.08	60.70	-12	3,387	-0.35%
2019/07/23	7	55.23	0	0.00	55.20	7	3,258	0.21%
2019/07/18	10	54.85	0	0.00	53.20	10	3,432	0.29%
2019/07/15	0	0.00	2	56.60	55.90	-2	3,586	-0.06%
2019/07/11	1	56.30	26	56.37	56.80	-25	3,642	-0.69%
2019/07/05	1	54.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	6	53.77	6	53.70	53.70	0	3,400	0.00%
2019/07/02	10	51.70	0	0.00	52.00	10	3,268	0.31%
2019/07/01	16	49.30	1	49.30	50.70	15	3,203	0.47%
2019/06/27	5	48.45	4	48.55	48.60	1	3,217	0.03%
2019/06/25	1	50.60	0	0.00	48.35	1	3,182	0.03%
2019/06/24	1	48.00	1	47.85	49.75	0	3,017	0.00%
2019/06/21	0	0.00	1	48.25	47.35	-1	2,962	-0.03%
2019/06/20	1	48.45	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	1	47.75	47.75	-1	2,928	-0.03%
2019/06/18	0	0.00	6	46.46	46.50	-6	2,944	-0.20%
2019/06/14	0	0.00	1	47.10	46.85	-1	3,038	-0.03%
2019/06/13	1	46.95	2	46.98	47.05	-1	3,039	-0.03%
2019/06/12	1	48.30	1	47.90	48.00	0	3,022	0.00%
2019/06/11	0	0.00	16	48.22	48.55	-16	3,006	-0.53%
2019/06/10	1	44.95	3	45.05	44.70	-2	2,927	-0.07%
2019/06/03	1	43.80	1	44.20	44.45	0	2,948	0.00%
2019/05/31	2	44.53	1	44.45	43.90	1	2,969	0.03%
2019/05/29	0	0.00	10	43.60	43.50	-10	3,005	-0.33%
2019/05/28	1	41.70	1	41.90	42.80	0	3,041	0.00%
2019/05/24	1	42.40	1	42.25	41.75	0	3,106	0.00%
2019/05/21	5	42.93	0	0.00	43.15	5	3,483	0.14%
2019/05/20	5	44.00	4	44.00	43.90	1	3,605	0.03%
2019/05/17	11	44.01	0	0.00	44.35	11	3,633	0.30%
2019/05/15	0	0.00	1	46.45	46.65	-1	3,650	-0.03%
2019/05/14	1	44.90	0	0.00	45.50	1	3,673	0.03%
2019/05/10	11	46.50	0	0.00	46.90	11	3,692	0.30%
2019/05/09	0	0.00	1	47.80	46.65	-1	3,687	-0.03%
2019/05/02	0	0.00	2	50.80	50.70	-2	3,654	-0.05%
2019/04/25	2	50.08	5	50.44	50.60	-3	3,583	-0.08%
2019/04/24	1	48.80	42	49.08	48.60	-41	3,463	-1.18%
2019/04/22	0	0.00	3	50.60	49.05	-3	3,485	-0.09%
2019/04/19	16	49.24	10	49.45	49.80	6	3,458	0.17%
2019/04/18	2	48.35	9	47.73	47.75	-7	3,312	-0.21%
2019/04/17	10	47.40	16	47.17	47.15	-6	3,229	-0.19%
2019/04/16	22	46.95	0	0.00	47.05	22	3,235	0.68%
2019/04/15	12	46.95	0	0.00	47.15	12	3,240	0.37%
2019/04/11	2	47.00	0	0.00	46.65	2	3,285	0.06%
2019/04/10	0	0.00	15	47.00	47.40	-15	3,284	-0.46%
2019/04/09	2	47.45	31	47.50	46.70	-29	3,271	-0.89%
2019/04/08	17	45.99	4	45.90	45.85	13	3,231	0.40%
2019/04/03	2	45.75	2	45.75	45.60	0	3,397	0.00%
2019/04/02	6	45.66	8	45.88	45.80	-2	3,448	-0.06%
2019/04/01	35	44.77	4	44.65	44.45	31	3,397	0.91%
2019/03/29	2	44.25	0	0.00	44.55	2	3,373	0.06%
2019/03/27	1	43.95	0	0.00	44.00	1	3,437	0.03%
2019/03/25	11	44.29	0	0.00	44.10	11	3,434	0.32%
2019/03/21	2	45.30	0	0.00	45.80	2	3,419	0.06%
2019/03/19	15	46.30	1	45.90	46.40	14	3,401	0.41%
2019/03/18	0	44.90	0	0.00	44.85	0	3,357	0.00%
2019/03/15	0	0.00	0.6	44.65	44.85	-0.6	3,355	-0.02%
2019/03/05	0	44.85	0	0.00	44.85	0	3,708	0.00%
2019/03/04	2	44.85	0	0.00	44.90	2	3,854	0.05%
2019/02/27	1	46.30	0	0.00	45.95	1	3,874	0.03%
2019/02/21	0	0.00	10	48.35	48.65	-10	4,044	-0.25%
2019/02/20	16	50.92	6	51.20	48.30	10	4,041	0.25%
2019/02/19	2	47.40	3	47.48	48.85	-1	3,713	-0.03%
2019/02/18	1	43.45	1	44.30	44.45	0	3,564	0.00%
2019/01/30	0	43.00	2	43.03	43.00	-2	3,451	-0.06%
2019/01/25	1	44.45	1	44.05	44.10	0	3,574	0.00%
2019/01/21	3	43.90	2	43.85	44.50	1	3,757	0.03%
2019/01/18	2	42.25	0	0.00	42.20	2	3,761	0.05%
2019/01/17	1	43.45	3	43.13	42.25	-2	3,816	-0.05%
2019/01/16	0	0.00	10	43.38	43.00	-10	3,925	-0.25%
2019/01/15	4	43.48	9	42.86	43.20	-5	3,927	-0.13%
2019/01/14	0	0.00	1	43.10	43.30	-1	3,847	-0.03%
2019/01/11	2	42.15	2	42.50	41.75	0	3,839	0.00%
2019/01/10	1	41.55	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	1	41.60	41.10	-1	3,839	-0.03%
2019/01/04	2	39.35	0	0.00	39.10	2	3,894	0.05%
2019/01/03	2	41.38	0	0.00	40.65	2	3,914	0.05%
2019/01/02	2	42.30	2	43.90	42.60	0	3,940	0.00%
2018/12/27	0	0.00	30	41.88	41.40	-30	4,015	-0.75%
2018/12/26	38	44.86	7	42.14	41.00	31	4,045	0.77%
2018/12/25	0	0.00	1	42.20	42.25	-1	3,913	-0.03%
2018/12/03	10	42.10	1	42.15	42.00	9	4,711	0.19%
2018/11/29	0	0.00	1	41.80	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	1	39.50	40.15	-1	5,009	-0.02%
2018/11/27	3	38.43	4	38.15	39.10	-1	5,358	-0.02%
2018/11/23	0	0.00	0	36.10	36.00	0	5,385	0.00%
2018/11/22	1	36.90	0	0.00	36.10	1	5,414	0.02%
2018/11/20	1	36.70	1	36.65	36.25	0	5,245	0.00%
2018/10/31	0	0.00	1	32.15	32.00	-1	5,331	-0.02%
2018/10/30	1	30.00	20	29.23	30.40	-19	5,274	-0.36%
2018/10/29	0	0.00	1	30.05	29.60	-1	5,226	-0.02%
2018/10/26	1	30.00	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	32.40	1	32.40	32.40	0	5,023	0.00%
2018/10/24	13	36.53	1	37.05	36.00	12	5,014	0.24%
2018/10/23	11	38.88	0	0.00	39.00	11	4,968	0.22%
2018/10/22	0	0.00	2	41.15	41.10	-2	4,950	-0.04%
2018/10/19	3	39.93	0	0.00	40.80	3	4,962	0.06%
2018/10/18	0	0.00	1	42.30	42.30	-1	4,942	-0.02%
2018/10/17	2	41.90	0	0.00	41.65	2	4,936	0.04%
2018/10/16	0	0.00	1	41.75	41.40	-1	4,941	-0.02%
2018/10/15	2	41.15	0	0.00	40.65	2	5,011	0.04%
2018/10/12	0	0.00	33	39.00	39.60	-33	5,006	-0.66%
2018/10/11	4	39.04	1	38.70	38.70	3	4,972	0.06%
2018/10/09	30	44.50	2	43.43	43.00	28	4,970	0.56%
2018/10/08	1	45.25	2	46.25	45.70	-1	4,961	-0.02%
2018/10/04	2	49.30	0	0.00	48.65	2	4,925	0.04%
2018/10/03	1	51.00	1	50.50	50.50	0	4,879	0.00%
2018/09/27	0	0.00	3.1	55.67	55.20	-3.1	4,844	-0.06%
2018/09/26	3	57.83	0	0.00	56.90	3	4,878	0.06%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/11	3	67.33	1	68.20	68.40	2	4,384	0.05%
2018/09/10	1	68.80	2	70.45	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	4	69.20	69.90	-4	4,199	-0.10%
2018/09/06	2	67.90	0	0.00	67.80	2	3,989	0.05%
2018/09/05	3	67.80	3	69.90	68.50	0	3,943	0.00%
2018/09/04	8	68.91	5	71.40	67.50	3	3,797	0.08%
2018/09/03	0	0.00	2	73.70	69.50	-2	3,528	-0.06%
2018/08/31	2	70.70	4	71.60	71.60	-2	3,104	-0.06%
2018/08/30	0	0.00	1	63.90	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	0	64.10	64.40	0	2,955	0.00%
2018/08/24	0	0.00	2	64.10	64.00	-2	3,033	-0.07%
2018/08/17	1	62.10	1	62.00	62.00	0	3,034	0.00%
2018/08/15	2	59.20	2	60.90	61.00	0	2,975	0.00%
2018/08/10	0	0.00	55	59.61	60.10	-55	2,842	-1.93%
2018/08/09	1	59.20	1	60.00	59.10	0	2,820	0.00%
2018/08/03	14	59.37	0	0.00	58.90	14	2,777	0.50%
2018/08/02	20	60.40	0	0.00	59.90	20	2,774	0.72%
2018/08/01	22	60.87	2	60.80	60.70	20	2,802	0.71%
2018/07/31	2	60.50	0	0.00	60.00	2	2,849	0.07%
2018/07/30	2	61.60	0	0.00	61.80	2	2,872	0.07%
2018/07/20	5	66.00	5	66.70	67.30	0	3,361	0.00%
2018/07/18	0	0.00	2	65.10	66.40	-2	3,464	-0.06%
2018/07/16	1	67.50	0	0.00	66.90	1	3,442	0.03%
2018/07/13	2	65.90	4	65.48	67.10	-2	3,460	-0.06%
2018/07/11	2	63.50	2	64.35	63.40	0	3,414	0.00%
2018/07/10	2	63.10	3	62.30	63.40	-1	3,429	-0.03%
2018/07/04	2	61.60	4	62.40	62.90	-2	3,656	-0.05%
2018/06/29	2	59.70	0	0.00	59.80	2	3,624	0.06%
2018/06/08	3	64.37	3	64.73	63.50	0	4,410	0.00%
2018/06/07	2	64.50	2	64.70	64.20	0	4,605	0.00%
2018/06/06	2	64.25	0	0.00	64.00	2	4,744	0.04%
2018/06/05	4	65.78	4	64.95	64.60	0	4,821	0.00%
2018/06/01	2	65.20	2	64.55	64.30	0	5,148	0.00%
2018/05/31	0	0.00	2	63.40	63.40	-2	5,726	-0.03%
2018/05/29	2	64.10	3	64.47	63.80	-1	6,348	-0.02%
2018/05/28	3	64.07	0	0.00	64.00	3	6,402	0.05%
2018/05/25	1	62.80	1	66.60	66.10	0	6,506	0.00%
2018/05/23	4	61.85	2	61.50	61.20	2	6,644	0.03%
2018/05/22	1	63.20	2	62.50	62.80	-1	6,739	-0.01%
2018/05/15	2	65.90	0	0.00	65.90	2	7,680	0.03%
2018/05/11	0	0.00	97	65.84	65.50	-97	8,085	-1.20%
2018/05/10	0	0.00	2	67.10	67.50	-2	8,198	-0.02%
2018/05/09	0	0.00	3	66.30	66.30	-3	8,402	-0.04%
2018/05/08	2	67.60	2	67.90	67.40	0	8,699	0.00%
2018/05/07	0	0.00	8	68.60	68.10	-8	8,877	-0.09%
2018/05/04	7	67.44	7	67.49	66.50	0	9,589	0.00%
2018/05/03	0	0.00	3	67.80	68.40	-3	10,151	-0.03%
2018/05/02	1	67.60	2	67.85	66.60	-1	10,875	-0.01%
2018/04/30	3	67.67	15	66.57	67.00	-12	11,082	-0.11%
2018/04/27	0	0.00	1	58.00	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	1	61.00	59.70	-1	10,891	-0.01%
2018/04/25	18	60.42	3	62.40	60.00	15	10,922	0.14%
2018/04/24	2	65.10	5	65.98	65.10	-3	10,906	-0.03%
2018/04/20	50	68.32	0	0.00	67.10	50	11,109	0.45%
2018/04/19	0	0.00	25	68.23	68.80	-25	11,216	-0.22%
2018/04/18	30	66.75	32	65.38	65.20	-2	11,206	-0.02%
2018/04/17	3	66.43	0	0.00	66.40	3	11,212	0.03%
2018/04/16	0	0.00	2	67.00	66.80	-2	11,251	-0.02%
2018/04/13	20	65.20	0	0.00	65.00	20	11,315	0.18%
2018/04/11	1	66.00	0	0.00	65.70	1	11,398	0.01%
2018/04/10	6	71.80	5	72.00	70.00	1	11,276	0.01%
2018/04/09	2	70.30	0	0.00	70.20	2	11,241	0.02%
2018/04/03	0	0.00	2	69.00	70.10	-2	11,266	-0.02%
2018/03/23	4	69.43	0	0.00	71.00	4	11,432	0.03%
2018/03/22	0	0.00	1	72.00	72.00	-1	11,569	-0.01%
2018/03/21	2	75.55	13	74.81	73.50	-11	11,517	-0.10%
2018/03/20	0	0.00	1	74.10	74.00	-1	11,444	-0.01%
2018/03/19	13	73.52	3	73.90	73.80	10	11,444	0.09%
2018/03/16	40	71.93	0	0.00	71.70	40	11,405	0.35%
2018/03/15	20	72.53	0	0.00	73.00	20	11,464	0.17%
2018/03/14	4	72.55	0	0.00	72.60	4	11,486	0.03%
2018/03/13	2	72.45	11	70.79	73.20	-9	11,526	-0.08%
2018/03/09	6	71.27	1	72.00	71.00	5	11,640	0.04%
2018/03/08	12	75.44	7	76.51	74.60	5	11,780	0.04%
2018/03/07	1	75.50	8	76.69	73.80	-7	11,676	-0.06%
2018/03/06	3	78.13	1	78.00	77.50	2	11,716	0.02%
2018/03/05	0	0.00	3	74.07	75.40	-3	11,460	-0.03%
2018/03/02	6	68.35	0	0.00	68.60	6	11,349	0.05%
2018/03/01	1	66.80	0	0.00	66.70	1	11,392	0.01%
2018/02/27	2	66.90	12	68.20	67.90	-10	11,572	-0.09%
2018/02/26	11	66.33	2	66.00	66.20	9	11,445	0.08%
2018/02/23	1	69.40	3	69.30	68.60	-2	11,346	-0.02%
2018/02/22	2	69.70	5	69.00	68.80	-3	11,322	-0.03%
2018/02/21	2	70.05	4	70.65	71.10	-2	11,333	-0.02%
2018/02/12	7	68.54	5	66.50	66.20	2	11,211	0.02%
2018/02/09	2	65.95	2	69.30	68.20	0	11,239	0.00%
2018/02/08	4	70.90	4	68.35	69.10	0	11,150	0.00%
2018/02/06	0	0.00	3	66.60	68.10	-3	10,953	-0.03%
2018/02/05	5	74.20	0	0.00	74.00	5	10,852	0.05%
2018/02/02	1	79.40	1	78.60	78.10	0	10,763	0.00%
2018/02/01	3	82.20	0	0.00	77.90	3	10,709	0.03%
2018/01/30	0	0.00	1	80.00	79.80	-1	10,623	-0.01%
2018/01/29	5	79.74	4	79.18	82.80	1	10,536	0.01%
2018/01/26	2	70.30	3	74.73	75.90	-1	9,824	-0.01%
2018/01/25	17	69.57	12.3	71.04	69.00	4.7	9,269	0.05%
2018/01/24	1	65.00	1	67.40	68.30	0	8,504	0.00%
2018/01/23	1	62.00	1	62.10	62.10	0	8,168	0.00%
2018/01/22	0	0.00	3	63.17	63.50	-3	8,143	-0.04%
2018/01/19	1	62.00	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	64.60	0	0.00	63.50	1	8,028	0.01%
2018/01/17	0	0.00	1	63.80	62.70	-1	7,988	-0.01%
2018/01/16	0	0.00	0.3	63.20	63.50	-0.3	7,915	0.00%