智原 (3035)-第一金-豐原券商分點個股進出

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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股▼2.09%
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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/25	3.1	282.10	3.2	285.06	279.00	-0.1	10,729	0.00%
2024/04/24	5.9	298.17	3	297.17	294.50	2.9	10,820	0.03%
2024/04/23	3.3	290.50	2.5	290.80	295.00	0.8	11,021	0.01%
2024/04/22	4.3	300.53	2	297.25	290.00	2.3	11,541	0.02%
2024/04/19	2	312.50	2	303.00	306.00	0	11,660	0.00%
2024/04/18	3.1	320.57	3.1	319.87	322.00	0.1	12,058	0.00%
2024/04/17	2	316.50	3	316.17	314.00	-1	12,758	-0.01%
2024/04/16	6.1	314.93	5.1	312.89	313.00	1	12,920	0.01%
2024/04/15	3.1	315.81	0	0.00	312.50	3.1	13,093	0.02%
2024/04/11	3	325.65	2	324.25	318.50	1	13,637	0.01%
2024/04/10	3	329.33	3	330.17	329.00	0	13,758	0.00%
2024/04/09	2.1	332.74	2.3	333.86	329.00	-0.3	14,098	0.00%
2024/04/08	2	340.98	1	338.00	338.00	1	14,140	0.01%
2024/04/03	1	340.02	2.1	342.58	345.00	-1.1	14,171	-0.01%
2024/04/02	1	347.50	0	0.00	347.50	1	14,312	0.01%
2024/04/01	4.4	347.90	3.1	351.00	349.00	1.3	14,392	0.01%
2024/03/29	2	345.01	2	344.25	344.00	0	14,472	0.00%
2024/03/28	1	334.57	1	337.00	334.50	0	14,504	0.00%
2024/03/27	1.1	338.60	1.5	340.83	338.00	-0.5	14,643	0.00%
2024/03/26	1.1	337.05	1	340.50	339.50	0.1	14,942	0.00%
2024/03/25	2.1	357.79	1	358.50	349.00	1.1	15,108	0.01%
2024/03/22	0	0.00	1	348.00	351.50	-1	15,234	-0.01%
2024/03/21	0.2	351.06	0	0.00	345.50	0.2	15,435	0.00%
2024/03/20	1.1	348.09	1	353.50	347.50	0.1	15,647	0.00%
2024/03/19	1.1	349.11	1	350.00	350.00	0.1	15,930	0.00%
2024/03/18	0	356.00	5	353.30	359.00	-5	16,292	-0.03%
2024/03/15	3	356.31	0	0.00	354.50	3	16,844	0.02%
2024/03/14	2	354.15	2	361.27	362.00	0	16,946	0.00%
2024/03/13	2.4	352.06	3.4	352.79	345.00	-1	17,056	-0.01%
2024/03/12	0.2	364.03	2	367.25	361.50	-1.9	17,194	-0.01%
2024/03/11	2.1	364.02	0	0.00	363.00	2.1	17,407	0.01%
2024/03/08	0.6	375.01	1.1	366.62	362.50	-0.5	17,626	0.00%
2024/03/07	4.1	386.21	4	376.75	375.00	0.1	17,877	0.00%
2024/03/06	7.3	386.00	1	390.50	392.00	6.3	18,100	0.03%
2024/03/05	3.1	408.56	2.1	402.32	401.00	1	18,356	0.01%
2024/03/04	3	407.49	6	407.17	403.00	-3	18,934	-0.02%
2024/03/01	18.2	399.39	4	399.25	398.50	14.2	19,232	0.07%
2024/02/29	1	388.50	1	387.00	387.00	0	19,198	0.00%
2024/02/27	2	381.50	3	383.50	382.00	-1	19,253	-0.01%
2024/02/26	0	381.50	2	381.00	380.00	-2	19,419	-0.01%
2024/02/23	2.1	386.10	5.2	388.33	386.00	-3.1	19,620	-0.02%
2024/02/22	11.2	384.03	10	387.30	382.00	1.2	19,604	0.01%
2024/02/21	16.6	385.09	9.1	384.54	380.00	7.4	19,883	0.04%
2024/02/20	4.3	401.62	2	400.25	400.00	2.3	19,888	0.01%
2024/02/19	3.6	423.96	0	0.00	415.00	3.6	19,708	0.02%
2024/02/16	9.5	447.71	6	446.00	441.50	3.5	19,710	0.02%
2024/02/15	6	443.80	9.2	448.42	455.00	-3.2	19,626	-0.02%
2024/02/05	2	422.70	0	418.50	418.00	2	19,452	0.01%
2024/02/02	5	427.30	4	424.63	421.00	1	19,498	0.01%
2024/02/01	6.3	421.28	2.5	417.30	411.00	3.8	19,353	0.02%
2024/01/31	0.4	420.31	0	0.00	416.50	0.4	19,344	0.00%
2024/01/30	0.1	425.19	0.1	428.50	430.00	0	19,350	0.00%
2024/01/29	4.1	423.44	70	420.87	420.50	-66	19,371	-0.34%
2024/01/26	5.3	429.76	3.3	425.85	422.00	2	19,472	0.01%
2024/01/25	10	437.60	9.1	433.22	439.50	1	19,553	0.00%
2024/01/24	4.3	428.28	8.3	428.00	429.00	-4	19,605	-0.02%
2024/01/23	3.1	441.49	4	439.76	437.00	-0.9	19,739	0.00%
2024/01/22	6	444.50	5	443.31	448.00	1	19,787	0.01%
2024/01/19	4	436.63	5	436.49	430.00	-1	19,771	-0.01%
2024/01/18	8	424.81	9	422.11	423.50	-1	19,624	-0.01%
2024/01/17	9	431.66	9.3	432.65	428.00	-0.3	19,804	0.00%
2024/01/16	17	424.29	16.1	426.25	429.50	0.9	19,718	0.00%
2024/01/15	71.1	424.20	5.1	415.85	411.50	66	19,409	0.34%
2024/01/12	17.4	422.33	16	417.19	421.50	1.4	19,403	0.01%
2024/01/11	8.2	396.66	15	406.87	422.50	-6.8	19,203	-0.04%
2024/01/10	4	376.89	5.6	383.45	387.00	-1.6	18,815	-0.01%
2024/01/09	6.1	378.49	13.1	376.81	375.50	-7	19,198	-0.04%
2024/01/08	12.2	381.70	12	380.32	377.00	0.2	19,208	0.00%
2024/01/05	6	377.42	13.2	379.72	384.00	-7.2	19,186	-0.04%
2024/01/04	9	370.06	12	370.33	372.00	-3	19,117	-0.02%
2024/01/03	3	366.50	7.3	367.24	373.00	-4.3	19,381	-0.02%
2024/01/02	0.1	357.50	1	360.00	360.00	-0.9	19,188	0.00%
2023/12/29	4	353.38	6	354.75	357.00	-2	19,396	-0.01%
2023/12/28	7	357.14	4	355.88	354.50	3	19,425	0.02%
2023/12/27	1.1	360.12	1	363.50	362.50	0.1	19,385	0.00%
2023/12/26	2	361.75	3	360.83	361.00	-1	19,483	-0.01%
2023/12/25	4	357.00	2	356.50	357.00	2	19,539	0.01%
2023/12/22	6	356.58	7	356.71	358.00	-1	19,741	-0.01%
2023/12/21	8.3	352.57	8.1	353.37	350.50	0.3	19,791	0.00%
2023/12/20	6.4	368.79	2	365.50	365.50	4.4	19,736	0.02%
2023/12/19	6.1	370.84	2.3	373.63	373.50	3.9	19,880	0.02%
2023/12/18	4	368.75	10	368.15	367.00	-6	20,079	-0.03%
2023/12/15	10.1	367.45	9	368.11	361.00	1.1	20,106	0.01%
2023/12/14	12	369.50	8.1	369.23	369.00	3.9	20,167	0.02%
2023/12/13	8.3	372.35	7	376.00	368.00	1.3	20,049	0.01%
2023/12/12	12.2	382.85	20.4	381.24	382.50	-8.2	20,136	-0.04%
2023/12/11	6	367.41	4.1	363.01	361.50	1.9	19,961	0.01%
2023/12/08	5.1	365.76	7	364.14	370.00	-1.9	20,159	-0.01%
2023/12/07	5.1	358.27	3	361.93	357.50	2	20,283	0.01%
2023/12/06	9	367.50	4.1	365.92	361.50	5	20,444	0.02%
2023/12/05	10.3	366.05	10.1	368.51	363.50	0.2	20,557	0.00%
2023/12/04	7.3	385.27	9.3	382.58	380.00	-2	20,635	-0.01%
2023/12/01	6.4	387.83	7.1	385.82	391.00	-0.7	20,733	0.00%
2023/11/30	10.2	381.50	10.6	382.54	385.50	-0.4	20,695	0.00%
2023/11/29	18.1	371.03	12.3	368.58	380.00	5.8	20,458	0.03%
2023/11/28	3.1	341.75	4.1	358.80	361.00	-1	20,092	0.00%
2023/11/27	3.2	337.40	1	331.00	331.00	2.2	19,840	0.01%
2023/11/24	1.2	336.50	2	339.80	344.00	-0.8	20,119	0.00%
2023/11/23	12	338.08	10	336.00	336.00	2	20,142	0.01%
2023/11/22	2.1	348.64	5	347.61	346.00	-2.9	20,082	-0.01%
2023/11/21	4	346.49	3	343.83	342.50	1	20,170	0.01%
2023/11/20	7	350.29	5.5	354.28	345.00	1.5	20,428	0.01%
2023/11/17	5	345.79	4.1	343.20	351.00	0.9	20,281	0.00%
2023/11/16	3	317.17	3	319.67	319.50	0	20,030	0.00%
2023/11/15	2.2	332.57	2	323.58	320.50	0.1	20,265	0.00%
2023/11/14	4	334.75	3	331.33	331.00	1	20,648	0.00%
2023/11/13	2	334.00	2	334.25	334.00	0	21,080	0.00%
2023/11/10	2	327.00	2.2	327.55	323.50	-0.2	21,400	0.00%
2023/11/09	2	331.74	2	331.00	333.50	0	21,561	0.00%
2023/11/08	2.2	330.11	2	334.00	335.50	0.2	21,750	0.00%
2023/11/07	1	325.50	2	327.50	328.50	-1	21,883	0.00%
2023/11/06	4	329.63	2.4	330.49	332.00	1.6	21,808	0.01%
2023/11/03	5	323.91	7	324.49	322.00	-2	21,652	-0.01%
2023/11/02	1	322.40	4	317.63	324.00	-3	21,438	-0.01%
2023/11/01	9.1	306.62	6	302.42	302.50	3.1	21,213	0.01%
2023/10/31	18	326.07	17	324.74	302.00	1	21,011	0.00%
2023/10/30	2	319.00	1.2	318.63	326.00	0.8	20,706	0.00%
2023/10/27	10.1	313.03	8	310.44	308.50	2.1	20,545	0.01%
2023/10/26	6	318.17	7	319.86	318.00	-1	20,428	0.00%
2023/10/25	7.3	330.57	5.2	329.02	325.00	2.1	20,272	0.01%
2023/10/24	7.1	336.23	7	338.93	339.50	0.1	20,005	0.00%
2023/10/23	2.1	333.34	2.1	333.76	338.50	-0.1	19,784	0.00%
2023/10/20	6	336.75	4	336.63	334.50	2	19,531	0.01%
2023/10/19	6.3	342.64	6	344.08	343.00	0.3	19,944	0.00%
2023/10/18	4.1	344.98	5.2	350.52	351.00	-1.1	20,269	-0.01%
2023/10/17	7.2	359.99	9.6	354.88	352.50	-2.4	20,249	-0.01%
2023/10/16	2	342.07	3.1	346.45	350.00	-1.1	20,262	-0.01%
2023/10/13	3.1	339.13	6	340.50	343.00	-2.9	20,547	-0.01%
2023/10/12	9.2	339.60	11.5	339.92	345.00	-2.3	20,918	-0.01%
2023/10/11	5.6	340.75	69.1	329.75	331.00	-63.5	21,100	-0.30%
2023/10/06	7.1	318.81	6	320.08	323.00	1.1	21,221	0.00%
2023/10/05	5.1	315.51	9.6	316.72	321.00	-4.5	21,269	-0.02%
2023/10/04	1	298.50	1	302.50	303.00	0	21,347	0.00%
2023/10/03	64	313.50	2	304.00	304.00	62	21,588	0.29%
2023/10/02	4	318.75	5	311.10	312.50	-1	21,981	0.00%
2023/09/28	3.1	307.47	1.1	306.64	306.00	2	22,153	0.01%
2023/09/27	3.1	300.10	5	300.20	306.00	-1.9	22,691	-0.01%
2023/09/26	8	308.19	6	306.42	303.00	2	22,997	0.01%
2023/09/25	5	311.80	6	311.08	309.50	-1	23,198	0.00%
2023/09/22	19	301.58	17	301.26	304.50	2	23,162	0.01%
2023/09/21	7.2	304.90	7	301.64	298.00	0.2	23,315	0.00%
2023/09/20	6	320.91	7	322.00	315.50	-1	23,080	0.00%
2023/09/19	3.1	325.93	1.1	332.77	322.50	2	23,122	0.01%
2023/09/18	2	343.25	3	342.33	344.50	-1	23,117	0.00%
2023/09/15	12	351.17	6	344.17	338.00	6	23,086	0.03%
2023/09/14	8.5	356.29	8.1	355.57	356.50	0.4	22,723	0.00%
2023/09/13	15.3	334.17	16	329.72	348.00	-0.7	22,482	0.00%
2023/09/12	12	328.67	9.2	329.68	325.50	2.8	22,316	0.01%
2023/09/11	1.9	354.08	0	0.00	346.50	1.9	22,193	0.01%
2023/09/08	5.1	359.85	5.6	359.74	360.00	-0.5	21,987	0.00%
2023/09/07	7.1	364.48	8.1	364.84	369.50	-1	21,976	0.00%
2023/09/06	4.1	359.81	10	365.95	367.00	-6	21,685	-0.03%
2023/09/05	2.3	346.61	19.2	353.54	357.00	-16.9	21,301	-0.08%
2023/09/04	2	342.50	2.1	343.49	345.00	-0.1	21,044	0.00%
2023/09/01	2	344.75	3	343.50	335.00	-1	20,849	0.00%
2023/08/31	2	346.50	1.1	347.33	345.00	1	20,501	0.00%
2023/08/30	32	351.16	17.1	343.24	342.00	14.9	20,321	0.07%
2023/08/29	2	334.78	1	335.50	335.50	1	19,928	0.01%
2023/08/28	4.2	330.48	4	328.38	335.00	0.2	19,742	0.00%
2023/08/25	7.3	336.78	13	336.27	334.00	-5.7	19,539	-0.03%
2023/08/24	4.2	344.05	2.1	343.55	333.00	2.1	19,248	0.01%
2023/08/23	5	336.02	17	330.50	340.50	-12	19,019	-0.06%
2023/08/22	8	346.69	4.1	343.41	341.00	3.9	18,776	0.02%
2023/08/21	21	342.48	9.1	334.78	335.50	12	18,741	0.06%
2023/08/18	8	355.25	18.7	359.14	328.00	-10.7	18,462	-0.06%
2023/08/17	38.1	354.62	27.8	356.26	357.00	10.3	17,899	0.06%
2023/08/16	28.1	338.92	38.1	335.10	341.00	-10	17,419	-0.06%
2023/08/15	31.6	323.43	11	329.13	334.00	20.5	17,012	0.12%
2023/08/14	7.2	301.87	7.6	303.05	304.00	-0.4	16,725	0.00%
2023/08/11	11	296.45	13	296.15	293.50	-2	16,465	-0.01%
2023/08/10	1.1	280.23	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	1	302.04	0	0.00	301.00	1	16,253	0.01%
2023/08/08	0	294.60	0	0.00	295.50	0	16,287	0.00%
2023/08/07	3.2	303.96	1	292.50	307.50	2.2	16,315	0.01%
2023/08/04	1	277.95	0.1	283.00	281.50	0.9	16,299	0.01%
2023/08/02	2	291.50	0	281.00	281.00	2	16,296	0.01%
2023/08/01	0.1	325.63	0.1	322.60	312.00	0	16,305	0.00%
2023/07/31	1	322.00	1.3	310.80	326.00	-0.3	16,364	0.00%
2023/07/28	1.1	321.00	3	320.67	319.50	-1.9	16,321	-0.01%
2023/07/27	4.1	314.18	0	0.00	331.00	4.1	16,358	0.02%
2023/07/26	3.1	343.28	0	340.00	340.00	3	16,321	0.02%
2023/07/25	2.1	388.17	0.1	386.00	377.50	2	16,440	0.01%
2023/07/24	14.1	391.85	10.1	388.88	377.50	4.1	16,601	0.02%
2023/07/21	16.1	369.83	18.2	355.97	379.50	-2.2	16,376	-0.01%
2023/07/20	4.1	335.07	12	340.17	345.00	-7.9	15,962	-0.05%
2023/07/19	25	335.02	20.2	337.13	329.00	4.8	15,782	0.03%
2023/07/18	15	326.40	25.2	325.33	314.00	-10.1	15,305	-0.07%
2023/07/17	21.1	312.92	11.1	320.14	319.00	10	14,809	0.07%
2023/07/14	3.1	285.59	3.3	292.52	295.00	-0.2	14,264	0.00%
2023/07/13	7.1	276.48	9	275.22	268.50	-2	13,808	-0.01%
2023/07/12	1	260.50	2	261.00	260.50	-1	13,253	-0.01%
2023/07/11	12	263.08	14.1	263.40	262.00	-2.1	13,097	-0.02%
2023/07/10	4.1	251.99	4	251.38	253.50	0.1	12,812	0.00%
2023/07/07	1.1	240.86	2.2	245.90	244.50	-1.1	12,591	-0.01%
2023/07/06	7.3	258.49	57.3	253.85	253.50	-49.9	12,163	-0.41%
2023/07/05	67.2	257.83	18.1	254.07	255.50	49.1	11,910	0.41%
2023/07/04	13.1	239.58	82.4	235.04	250.50	-69.2	11,417	-0.61%
2023/07/03	48.4	228.88	28	224.55	228.00	20.4	11,054	0.18%
2023/06/30	36	211.40	42	213.83	211.00	-6	10,835	-0.06%
2023/06/29	60	211.24	20	210.23	210.00	40	10,851	0.37%
2023/06/28	3	203.50	9	202.83	201.00	-6	10,717	-0.06%
2023/06/27	1	202.00	0	0.00	198.00	1	11,051	0.01%
2023/06/26	3.1	204.96	4	202.63	202.00	-1	11,102	-0.01%
2023/06/21	1	196.00	4	195.75	199.00	-3	11,496	-0.03%
2023/06/20	0.1	199.00	2.1	199.60	196.00	-2	11,548	-0.02%
2023/06/19	7	196.07	5	197.00	196.50	2	11,706	0.02%
2023/06/16	2.1	193.52	5	193.20	193.00	-2.9	11,603	-0.03%
2023/06/15	5	190.90	6	190.58	190.00	-1	11,553	-0.01%
2023/06/14	1	186.50	3.5	187.51	186.00	-2.5	11,600	-0.02%
2023/06/13	10.3	185.35	12	186.70	187.50	-1.8	11,641	-0.02%
2023/06/12	1.3	174.86	1	174.51	174.50	0.3	11,506	0.00%
2023/06/09	2	173.00	2	173.50	173.50	0	11,537	0.00%
2023/06/08	0	0.00	3	168.33	168.50	-3	11,624	-0.03%
2023/06/07	1	170.00	2	171.00	172.00	-1	11,779	-0.01%
2023/06/05	0	0.00	3	173.33	173.00	-3	12,355	-0.02%
2023/06/02	1.1	173.00	0.1	173.50	172.00	1	12,416	0.01%
2023/06/01	0	0.00	0.1	172.00	173.00	-0.1	12,476	0.00%
2023/05/31	0	172.50	0.1	172.50	171.50	-0.1	12,750	0.00%
2023/05/29	0	175.00	3	173.83	173.50	-3	12,820	-0.02%
2023/05/26	1	168.50	0	0.00	168.50	1	12,907	0.01%
2023/05/25	13	173.69	11.2	172.55	170.50	1.8	13,281	0.01%
2023/05/24	0.3	167.26	0	0.00	167.00	0.3	13,602	0.00%
2023/05/23	1	169.50	1	171.50	171.00	0	13,714	0.00%
2023/05/22	8	169.63	0	0.00	168.50	8	13,833	0.06%
2023/05/19	5	170.10	8	171.50	172.00	-3	13,863	-0.02%
2023/05/18	1	167.00	2	167.50	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	1	166.50	166.50	-1	14,073	-0.01%
2023/05/16	5	164.80	3	162.00	162.00	2	14,134	0.01%
2023/05/15	0	163.50	0	0.00	164.50	0	14,162	0.00%
2023/05/12	1	164.07	1	167.00	167.00	0	14,331	0.00%
2023/05/11	1	164.50	1	170.50	164.50	0	14,585	0.00%
2023/05/09	0	0.00	2	167.00	168.00	-2	15,223	-0.01%
2023/05/08	4	170.63	3	170.00	168.50	1	15,458	0.01%
2023/05/05	1	170.50	2	169.25	170.00	-1	16,178	-0.01%
2023/05/04	2.7	168.13	3	168.00	169.00	-0.3	16,439	0.00%
2023/05/03	5.1	167.21	1	167.50	166.00	4.1	16,616	0.02%
2023/05/02	7	168.14	7	169.36	170.00	0	16,586	0.00%
2023/04/28	9	164.44	3.1	165.18	164.00	5.9	16,619	0.04%
2023/04/27	5.1	160.01	5.5	161.27	160.00	-0.4	16,470	0.00%
2023/04/26	9	157.56	8	158.94	158.50	1	16,309	0.01%
2023/04/25	6	173.42	6.1	171.16	171.00	-0.1	15,999	0.00%
2023/04/24	4	180.13	3	178.83	177.00	1	15,830	0.01%
2023/04/21	2	187.75	2	185.75	184.50	0	15,754	0.00%
2023/04/20	3	188.17	8	189.44	191.00	-5	15,770	-0.03%
2023/04/19	3.1	190.13	3	189.00	188.50	0.1	15,884	0.00%
2023/04/18	4.1	193.51	2	193.25	191.50	2.1	15,912	0.01%
2023/04/17	3	193.17	2	194.50	194.50	1	15,967	0.01%
2023/04/14	1	193.50	3	194.00	194.50	-2	16,057	-0.01%
2023/04/13	3.1	193.98	3.3	191.85	192.00	-0.2	16,143	0.00%
2023/04/12	0.1	197.00	0	0.00	196.50	0.1	16,172	0.00%
2023/04/11	2.1	198.02	3	198.17	197.50	-0.9	16,198	-0.01%
2023/04/10	6	200.00	5.1	200.79	199.50	0.9	16,385	0.01%
2023/04/07	4.1	202.37	3	200.67	200.00	1.1	16,361	0.01%
2023/04/06	11	197.91	11	199.18	201.00	0	16,255	0.00%
2023/03/31	3	194.83	5.1	194.49	196.50	-2.1	16,126	-0.01%
2023/03/30	8.1	191.20	1	193.00	193.00	7.1	16,015	0.04%
2023/03/29	12.2	193.44	10	191.00	189.00	2.2	15,899	0.01%
2023/03/28	16.1	198.20	55.1	199.23	195.50	-39	15,737	-0.25%
2023/03/27	48.3	211.64	48	211.89	209.00	0.3	15,297	0.00%
2023/03/24	25.5	213.24	27.2	214.72	215.50	-1.7	15,057	-0.01%
2023/03/23	20.2	201.64	15	201.00	198.50	5.1	14,498	0.04%
2023/03/22	15.1	199.44	31	198.87	200.50	-16	14,533	-0.11%
2023/03/21	38	193.00	8	192.69	192.00	30	14,315	0.21%
2023/03/20	26	197.46	22	193.00	191.00	4	14,384	0.03%
2023/03/17	9.1	194.04	10	193.65	194.50	-0.9	14,410	-0.01%
2023/03/16	6	187.50	1	187.00	188.00	5	14,186	0.04%
2023/03/15	19	191.66	20	191.23	190.50	-1	14,175	-0.01%
2023/03/14	5	187.40	3	185.00	187.50	2	14,093	0.01%
2023/03/13	5	183.90	3	185.00	186.50	2	14,174	0.01%
2023/03/10	8	190.75	5	188.30	187.00	3	14,176	0.02%
2023/03/09	25	198.92	25.1	198.95	194.00	0	14,405	0.00%
2023/03/08	2	188.50	6	187.92	191.00	-4	13,983	-0.03%
2023/03/07	3.1	188.19	1	187.50	187.50	2.1	13,967	0.01%
2023/03/06	10	190.25	11	190.91	189.50	-1	13,998	-0.01%
2023/03/03	36	191.68	36	190.14	188.50	0	14,115	0.00%
2023/03/02	3.1	186.34	0	0.00	186.00	3.1	14,220	0.02%
2023/03/01	2	185.50	2	185.00	186.00	0	14,266	0.00%
2023/02/24	8.3	189.00	6	189.08	185.50	2.3	14,319	0.02%
2023/02/23	30.1	188.96	27	189.81	188.50	3.1	14,153	0.02%
2023/02/22	22.3	186.30	7	181.86	181.00	15.3	14,009	0.11%
2023/02/21	0	0.00	6.1	196.29	200.50	-6.1	13,748	-0.04%
2023/02/20	21	199.38	23	197.17	195.00	-2	13,831	-0.01%
2023/02/17	26	196.13	25	197.62	196.50	1	14,067	0.01%
2023/02/16	7	196.93	10	198.65	200.50	-3	14,445	-0.02%
2023/02/15	18	191.11	15	192.47	193.00	3	14,704	0.02%
2023/02/14	2	196.00	3	193.50	192.00	-1	14,749	-0.01%
2023/02/13	2	193.75	0	0.00	193.50	2	15,074	0.01%
2023/02/10	20.1	194.35	17.2	195.62	193.50	2.9	15,370	0.02%
2023/02/09	32	199.89	24	199.98	198.50	8	15,653	0.05%
2023/02/08	31.2	198.19	31	199.95	199.00	0.2	15,573	0.00%
2023/02/07	26	188.79	27	189.91	191.50	-1	15,221	-0.01%
2023/02/06	26	189.50	28	190.50	190.00	-2	15,323	-0.01%
2023/02/03	42	191.46	44	191.52	194.50	-2	15,369	-0.01%
2023/02/02	35	182.37	34	182.04	184.00	1	14,907	0.01%
2023/02/01	2	174.50	3.5	175.86	175.50	-1.5	15,396	-0.01%
2023/01/31	2	170.00	1.1	168.52	169.50	1	15,627	0.01%
2023/01/30	2	167.50	8	167.19	168.50	-6	16,331	-0.04%
2023/01/17	3	159.50	4	159.38	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	0.1	160.00	159.50	-0.1	17,567	0.00%
2023/01/13	2	159.25	2.1	158.47	157.50	-0.1	17,880	0.00%
2023/01/12	0.1	159.75	0	0.00	160.00	0.1	18,323	0.00%
2023/01/11	4	160.13	4	157.75	161.00	0	18,752	0.00%
2023/01/10	3	159.67	1	158.50	160.00	2	19,182	0.01%
2023/01/09	5.2	157.46	5	159.00	158.50	0.2	19,639	0.00%
2023/01/06	0	0.00	3	149.00	151.00	-3	19,950	-0.02%
2023/01/05	4	148.88	6	150.42	147.00	-2	20,375	-0.01%
2023/01/04	18	148.58	213	148.53	149.00	-195	20,876	-0.93%	大賣/鉅額交易
2023/01/03	204	144.97	5	145.40	147.00	199	21,203	0.94%	大買/鉅額交易
2022/12/30	7	144.50	7	146.29	142.50	0	21,448	0.00%
2022/12/29	13	143.50	14	144.57	145.50	-1	21,795	0.00%
2022/12/28	7	145.71	104	147.03	145.00	-97	22,145	-0.44%	大賣/
2022/12/27	0	0.00	8	153.00	156.50	-8	22,266	-0.04%
2022/12/26	8	152.00	0	0.00	152.00	8	22,770	0.04%
2022/12/23	0	0.00	8	156.50	159.00	-8	23,323	-0.03%
2022/12/22	10	159.05	1	160.00	158.00	9	23,747	0.04%
2022/12/21	1	158.50	11	158.82	157.50	-10	24,226	-0.04%
2022/12/20	14	159.86	6	164.75	156.00	8	24,661	0.03%
2022/12/19	11	162.41	10.1	163.89	165.00	0.9	25,021	0.00%
2022/12/16	3	166.17	0.1	165.50	165.00	2.9	25,528	0.01%
2022/12/14	120.1	167.47	22	172.23	173.00	98.1	25,800	0.38%	大買/
2022/12/13	1	164.50	1	167.00	164.00	0	25,794	0.00%
2022/12/12	3	163.17	3.1	165.31	164.00	-0.1	25,943	0.00%
2022/12/09	1	169.50	12	168.33	168.50	-11	26,462	-0.04%
2022/12/08	10	167.45	0	0.00	167.00	10	26,667	0.04%
2022/12/07	2	173.25	2.2	171.90	170.00	-0.2	26,854	0.00%
2022/12/06	2.1	175.84	3	177.83	175.50	-0.9	26,928	0.00%
2022/12/05	6	180.58	5	179.30	178.00	1	27,113	0.00%
2022/12/02	11	177.37	13	176.54	176.50	-2	27,347	-0.01%
2022/12/01	18.1	176.78	19	177.24	175.50	-0.9	27,536	0.00%
2022/11/30	7	168.71	6.1	168.74	168.50	0.9	27,497	0.00%
2022/11/29	3	166.33	5	165.80	165.50	-2	27,732	-0.01%
2022/11/28	4	168.00	5	168.50	168.50	-1	28,144	0.00%
2022/11/25	15	170.93	14	169.04	167.50	1	28,344	0.00%
2022/11/24	15.1	170.62	24	171.00	172.00	-8.9	28,350	-0.03%
2022/11/22	7.2	163.99	7	162.86	166.50	0.2	28,707	0.00%
2022/11/21	10	166.30	11.5	166.72	164.00	-1.5	29,182	0.00%
2022/11/18	7.1	168.84	5	171.00	166.00	2.1	29,702	0.01%
2022/11/17	6	166.00	6	167.83	170.50	0	29,817	0.00%
2022/11/16	20.1	166.05	16	165.97	167.00	4.1	30,017	0.01%
2022/11/15	18.1	166.47	19	166.21	167.00	-1	30,214	0.00%
2022/11/14	12	162.04	19	160.95	163.50	-7	30,634	-0.02%
2022/11/11	18.3	161.47	15	159.60	156.50	3.3	31,097	0.01%
2022/11/10	7	150.14	3	150.50	150.50	4	30,971	0.01%
2022/11/09	11	150.64	16	151.53	150.50	-5	31,293	-0.02%
2022/11/08	10	151.55	10	148.95	147.00	0	31,812	0.00%
2022/11/07	9	146.22	14	149.57	149.00	-5	32,171	-0.02%
2022/11/04	7	143.50	3	142.50	142.50	4	31,967	0.01%
2022/11/03	3	144.17	8	144.75	144.00	-5	31,985	-0.02%
2022/11/02	16	146.13	14	146.21	145.50	2	32,066	0.01%
2022/11/01	22	145.30	23	145.85	146.50	-1	32,164	0.00%
2022/10/31	19	143.42	19	143.18	142.00	0	32,256	0.00%
2022/10/28	24	141.13	28	141.34	139.50	-4	32,356	-0.01%
2022/10/27	13	137.12	10	135.75	138.00	3	31,865	0.01%
2022/10/26	12	135.96	9	135.00	133.50	3	31,835	0.01%
2022/10/25	10	133.60	14	135.43	139.50	-4	31,506	-0.01%
2022/10/24	1	134.50	14	134.46	134.50	-13	31,060	-0.04%
2022/10/21	45	125.28	46	123.39	122.50	-1	31,495	0.00%
2022/10/20	30	125.20	24	124.00	127.00	6	32,320	0.02%
2022/10/19	9	130.94	9	131.28	125.00	0	32,200	0.00%
2022/10/18	13	131.15	15	129.83	130.50	-2	32,249	-0.01%
2022/10/17	46	129.35	49	127.68	131.50	-3	32,783	-0.01%
2022/10/14	37	124.91	41	125.80	130.00	-4	33,031	-0.01%
2022/10/13	26	123.52	29	123.40	118.50	-3	33,153	-0.01%
2022/10/12	46	122.54	45	123.54	122.00	1	33,056	0.00%
2022/10/11	7.1	128.22	3	125.33	127.00	4.1	33,018	0.01%
2022/10/07	48	136.89	45	136.99	136.50	3	32,849	0.01%
2022/10/06	3	137.00	12	137.46	140.00	-9	32,872	-0.03%
2022/10/05	77.2	137.48	81	137.13	133.50	-3.8	32,704	-0.01%
2022/10/04	14	137.14	14	139.43	137.50	0	32,381	0.00%
2022/10/03	7	135.86	5	135.60	135.50	2	32,180	0.01%
2022/09/30	34	130.47	37	129.50	134.00	-3	32,572	-0.01%
2022/09/29	53	128.14	46	127.88	127.00	7	32,663	0.02%
2022/09/28	23	128.09	22	129.61	127.50	1	32,739	0.00%
2022/09/27	3	134.83	1	136.00	134.50	2	32,704	0.01%
2022/09/26	2	140.75	4	139.00	136.00	-2	32,637	-0.01%
2022/09/23	42	148.80	35	146.26	145.50	7	32,650	0.02%
2022/09/22	7	151.64	11	151.41	156.00	-4	32,479	-0.01%
2022/09/21	0	152.50	0	0.00	152.50	0	32,515	0.00%
2022/09/20	35	153.04	35	152.80	152.00	0	32,776	0.00%
2022/09/19	3	154.50	1	153.50	152.50	2	32,932	0.01%
2022/09/16	31.1	157.91	22	157.77	153.50	9.1	33,125	0.03%
2022/09/15	38	161.78	42.1	162.45	161.00	-4.1	33,151	-0.01%
2022/09/14	56	169.56	40	168.84	169.50	16	33,183	0.05%
2022/09/13	4	176.88	5	176.20	176.00	-1	33,222	0.00%
2022/09/12	5	178.30	3	177.50	173.00	2	33,278	0.01%
2022/09/08	6	174.75	9	173.89	175.50	-3	33,482	-0.01%
2022/09/07	27	175.52	24	174.73	176.00	3	33,488	0.01%
2022/09/06	11.1	176.44	26	175.65	175.50	-14.9	33,699	-0.04%
2022/09/05	33	181.61	31.3	183.21	179.50	1.7	33,603	0.01%
2022/09/02	16.3	187.46	15.6	188.01	188.00	0.7	33,488	0.00%
2022/09/01	14.1	183.09	21.2	182.57	181.00	-7.1	33,293	-0.02%
2022/08/31	9.1	188.17	9	188.17	187.00	0.1	33,223	0.00%
2022/08/30	21.1	189.50	19	189.87	188.50	2.1	33,343	0.01%
2022/08/29	32	187.11	28	184.71	190.00	4	33,178	0.01%
2022/08/26	39.5	198.78	29	199.16	191.00	10.5	33,079	0.03%
2022/08/25	36.3	195.24	36.5	194.58	195.00	-0.2	32,887	0.00%
2022/08/24	36.5	187.55	36	190.39	186.00	0.5	32,679	0.00%
2022/08/23	25	185.10	27	186.72	190.50	-2	32,474	-0.01%
2022/08/22	29	190.09	30	187.82	186.00	-1	32,316	0.00%
2022/08/19	24	195.04	30	195.62	189.50	-6	32,358	-0.02%
2022/08/18	36	176.02	46	181.17	189.00	-10	31,931	-0.03%
2022/08/17	15	174.00	18	177.22	175.50	-3	31,262	-0.01%
2022/08/16	10	178.05	9	177.78	175.50	1	31,269	0.00%
2022/08/15	66	176.73	58.2	176.37	178.00	7.8	31,286	0.02%
2022/08/12	16	163.09	17	164.82	170.50	-1	30,694	0.00%
2022/08/11	43	155.43	38	155.29	155.00	5	30,349	0.02%
2022/08/10	35	150.21	37	149.43	149.00	-2	30,681	-0.01%
2022/08/09	1	152.50	1	155.00	154.50	0	30,843	0.00%
2022/08/08	2	157.25	1	154.50	154.50	1	31,057	0.00%
2022/08/05	20	157.23	23	157.89	159.50	-3	31,147	-0.01%
2022/08/04	26	148.44	28	148.93	149.00	-2	31,240	-0.01%
2022/08/03	15	150.47	14	151.04	148.50	1	31,290	0.00%
2022/08/02	52	149.15	51	149.90	151.50	1	31,482	0.00%
2022/08/01	17	154.79	15.1	154.50	153.00	2	31,442	0.01%
2022/07/29	20	158.70	21.1	157.76	156.00	-1.1	31,376	0.00%
2022/07/28	74.1	161.18	75	157.71	155.50	-0.9	31,475	0.00%
2022/07/27	33.2	168.71	26	166.33	163.00	7.2	30,798	0.02%
2022/07/26	70	179.15	67	179.95	177.50	3	29,889	0.01%
2022/07/25	46	177.54	46	178.33	181.50	0	29,826	0.00%
2022/07/22	51	182.87	44	184.47	180.50	7	29,766	0.02%
2022/07/21	19	169.13	21	170.67	179.00	-2	29,265	-0.01%
2022/07/20	41	162.76	43	162.47	163.00	-2	28,744	-0.01%
2022/07/19	9	156.06	8	157.31	154.00	1	28,522	0.00%
2022/07/18	16	158.81	15	157.47	158.00	1	28,377	0.00%
2022/07/15	22	152.32	20	152.73	152.50	2	28,062	0.01%
2022/07/14	36	145.99	37	148.47	150.00	-1	28,107	0.00%
2022/07/13	4	155.88	3	151.33	146.50	1	27,985	0.00%
2022/07/12	12	154.50	13	151.04	150.00	-1	28,075	0.00%
2022/07/11	14	167.89	14.4	167.95	162.00	-0.4	28,455	0.00%
2022/07/08	55	170.61	54	168.75	165.00	1	28,630	0.00%
2022/07/07	22	167.05	21	169.21	174.00	1	28,007	0.00%
2022/07/06	24	164.40	23	166.52	160.50	1	27,834	0.00%
2022/07/05	39	168.19	42	169.65	174.00	-3	27,750	-0.01%
2022/07/04	54	169.61	42	171.38	172.50	12	27,851	0.04%
2022/07/01	34.2	182.52	29	180.05	172.00	5.2	27,944	0.02%
2022/06/30	24	188.46	12	189.25	191.00	12	27,826	0.04%
2022/06/29	42	189.56	54	190.88	194.50	-12	27,816	-0.04%
2022/06/28	32	187.13	30	187.00	190.00	2	27,790	0.01%
2022/06/27	10	198.80	12	197.17	198.00	-2	28,067	-0.01%
2022/06/24	13	188.85	13	189.31	187.50	0	28,540	0.00%
2022/06/23	26	188.31	27.1	191.32	190.00	-1.1	28,676	0.00%
2022/06/22	43.2	194.61	50	194.17	186.50	-6.8	28,328	-0.02%
2022/06/21	15	203.20	22	203.98	207.00	-7	28,133	-0.02%
2022/06/20	32.1	205.91	21	203.40	201.50	11.1	28,206	0.04%
2022/06/17	17.1	208.29	30	208.38	209.00	-12.9	28,277	-0.05%
2022/06/16	13.1	223.58	2	230.50	214.50	11.1	28,039	0.04%
2022/06/15	26	229.42	36	232.22	228.50	-10	28,074	-0.04%
2022/06/14	4	224.00	9	222.56	225.50	-5	28,220	-0.02%
2022/06/13	4	220.88	13	220.12	226.00	-9	28,523	-0.03%
2022/06/10	9	218.94	9	220.89	225.50	0	29,039	0.00%
2022/06/09	22	223.00	19	223.32	224.00	3	29,291	0.01%
2022/06/08	10	229.25	9	227.72	222.50	1	29,488	0.00%
2022/06/07	7	227.14	5	226.80	228.50	2	30,017	0.01%
2022/06/06	11	227.68	17	227.38	231.50	-6	30,785	-0.02%
2022/06/02	15	229.80	8	229.50	226.00	7	31,348	0.02%
2022/06/01	19	243.61	8	244.50	238.00	11	31,717	0.03%
2022/05/31	18	236.94	13.1	237.27	240.50	5	31,931	0.02%
2022/05/30	17	238.47	26	239.73	242.00	-9	32,963	-0.03%
2022/05/27	21.1	241.63	13.1	238.08	231.00	8.1	33,710	0.02%
2022/05/26	14	245.43	11	245.22	238.50	3	34,303	0.01%
2022/05/25	11	252.82	11	252.59	255.00	0	34,805	0.00%
2022/05/24	7	252.50	7	253.71	250.00	0	35,532	0.00%
2022/05/23	21.1	272.48	17	267.57	257.50	4.1	36,322	0.01%
2022/05/20	15	269.63	16	272.06	269.50	-1	36,532	0.00%
2022/05/19	18	262.97	16	261.78	269.50	2	36,484	0.01%
2022/05/18	38	265.00	42.1	264.97	268.00	-4.1	36,532	-0.01%
2022/05/17	26	253.44	25	252.86	255.00	1	36,520	0.00%
2022/05/16	37.1	265.64	35	265.76	252.50	2.1	37,163	0.01%
2022/05/13	21	261.64	21	260.86	257.00	0	37,394	0.00%
2022/05/12	20	256.08	23	257.20	254.50	-3	37,471	-0.01%
2022/05/11	7.1	249.96	8	250.94	257.50	-0.9	37,788	0.00%
2022/05/10	31.1	242.18	30	243.65	255.00	1.1	37,985	0.00%
2022/05/09	13	257.99	8.1	255.41	246.50	5	38,497	0.01%
2022/05/06	24	274.34	20.1	275.06	272.00	3.9	38,829	0.01%
2022/05/05	8	280.76	9	279.61	286.00	-1	38,763	0.00%
2022/05/04	15	265.00	14	264.68	262.50	1	38,558	0.00%
2022/05/03	8	265.00	7	264.36	264.50	1	38,787	0.00%
2022/04/29	14.1	262.42	15	262.33	260.50	-0.9	38,955	0.00%
2022/04/28	38.1	253.69	41	257.94	260.00	-2.9	38,880	-0.01%
2022/04/27	30	245.65	32	242.42	252.50	-2	38,898	-0.01%
2022/04/26	15	247.93	15	249.23	242.50	0	38,817	0.00%
2022/04/25	13	250.96	10.2	253.36	248.50	2.8	39,070	0.01%
2022/04/22	16	265.75	15	266.97	267.50	1	39,245	0.00%
2022/04/21	8	275.94	11	275.45	275.00	-3	39,660	-0.01%
2022/04/20	25	270.74	24	272.73	276.50	1	39,824	0.00%
2022/04/19	25	275.02	23	275.60	268.50	2	39,943	0.00%
2022/04/18	40	266.15	39.1	264.64	272.50	0.9	40,018	0.00%
2022/04/15	14.7	262.91	11	263.09	265.50	3.7	40,260	0.01%
2022/04/14	8	285.12	6	282.33	281.50	2	40,341	0.01%
2022/04/13	39	285.76	40.1	285.31	289.50	-1.1	40,256	0.00%
2022/04/12	45	281.88	42	282.54	281.50	3	40,177	0.01%
2022/04/11	11.2	290.51	10	292.80	281.00	1.2	39,911	0.00%
2022/04/08	22	299.87	22	299.05	301.50	0	39,727	0.00%
2022/04/07	28	309.16	27	309.11	296.00	1	39,457	0.00%
2022/04/06	12.2	312.31	13	312.00	317.00	-0.8	39,182	0.00%
2022/04/01	12	301.94	12.1	302.51	312.00	0	39,128	0.00%
2022/03/31	13	310.00	12	309.88	305.50	1	39,374	0.00%
2022/03/30	11.1	323.83	16.5	323.98	312.50	-5.4	39,541	-0.01%
2022/03/29	19	317.29	27	317.83	322.50	-8	39,675	-0.02%
2022/03/28	17.2	304.00	11	295.36	311.00	6.2	40,065	0.02%
2022/03/25	5	293.50	5	295.80	296.00	0	40,418	0.00%
2022/03/24	13	285.69	18	287.50	287.50	-5	40,965	-0.01%
2022/03/23	7	288.86	13	296.08	284.00	-6	42,365	-0.01%
2022/03/22	10	285.40	15	285.13	282.00	-5	42,972	-0.01%
2022/03/21	12	279.96	17.1	278.41	274.50	-5.1	43,100	-0.01%
2022/03/18	28	274.43	29	274.43	273.00	-1	43,130	0.00%
2022/03/17	47.1	273.51	39	273.41	275.00	8.1	42,942	0.02%
2022/03/16	37	261.64	37	261.46	255.00	0	42,428	0.00%
2022/03/15	38.2	278.87	27.1	276.39	260.50	11.1	42,269	0.03%
2022/03/14	30.1	290.40	30	290.33	286.00	0.1	42,126	0.00%
2022/03/11	21	281.86	21	281.71	287.00	0	41,766	0.00%
2022/03/10	68	284.17	69	284.80	281.00	-1	41,630	0.00%
2022/03/09	34.1	284.99	38.2	285.74	275.00	-4.1	41,146	-0.01%
2022/03/08	39.2	286.80	42	287.69	273.50	-2.8	40,380	-0.01%
2022/03/07	41.4	284.27	35	285.09	287.50	6.4	39,594	0.02%
2022/03/04	25	300.36	19.5	298.22	288.00	5.5	39,069	0.01%
2022/03/03	53	317.50	53.5	316.48	312.00	-0.5	38,732	0.00%
2022/03/02	35	300.46	36	302.29	307.00	-1	37,914	0.00%
2022/03/01	37	284.86	32	285.44	299.50	5	37,091	0.01%
2022/02/25	26.2	263.72	28	266.27	272.50	-1.8	36,252	0.00%
2022/02/24	21.1	246.14	20.2	246.35	248.00	0.9	35,583	0.00%
2022/02/23	33.2	244.90	43	246.33	245.00	-9.8	34,753	-0.03%
2022/02/22	27.1	237.67	28	237.14	233.50	-0.9	33,923	0.00%
2022/02/21	9	235.56	7.2	236.61	239.00	1.8	33,503	0.01%
2022/02/18	19	234.79	21.1	235.03	238.50	-2.1	33,774	-0.01%
2022/02/17	29.2	237.56	27.3	236.71	233.00	1.9	33,898	0.01%
2022/02/16	40	246.64	40	246.93	243.00	0	33,682	0.00%
2022/02/15	26.1	237.09	30	237.32	232.00	-3.9	33,336	-0.01%
2022/02/14	9.1	231.72	7	234.43	231.00	2.1	33,092	0.01%
2022/02/11	24.2	244.30	33	244.91	244.00	-8.8	33,159	-0.03%
2022/02/10	24	238.75	31	239.69	234.00	-7	32,875	-0.02%
2022/02/09	22.3	235.15	19	235.74	236.50	3.3	32,706	0.01%
2022/02/08	10.2	215.84	12	217.63	224.00	-1.9	32,424	-0.01%
2022/02/07	1	198.50	2	198.50	209.50	-1	32,386	0.00%
2022/01/26	10	204.70	12	205.63	199.50	-2	32,810	-0.01%
2022/01/25	13	211.81	12	208.17	205.50	1	33,233	0.00%
2022/01/24	6	206.67	6	214.67	213.50	0	33,695	0.00%
2022/01/21	15.1	215.43	14	215.82	216.00	1.1	34,692	0.00%
2022/01/20	6	215.42	4	217.38	219.00	2	35,430	0.01%
2022/01/19	18	211.44	19	212.76	215.00	-1	36,018	0.00%
2022/01/18	35.2	216.80	34	215.94	209.00	1.2	36,701	0.00%
2022/01/17	39	211.00	37.1	212.33	214.50	1.9	37,392	0.01%
2022/01/14	16.1	207.73	13	202.08	213.00	3.1	37,851	0.01%
2022/01/13	23	198.91	24	198.27	200.50	-1	38,128	0.00%
2022/01/12	1	205.50	0	0.00	200.50	1	38,678	0.00%
2022/01/11	6	200.75	6	201.75	199.00	0	39,898	0.00%
2022/01/10	15	209.47	13	212.69	207.00	2	40,656	0.00%
2022/01/07	10	205.45	6	211.83	199.00	4	41,496	0.01%
2022/01/06	4	208.50	4	209.88	211.00	0	41,693	0.00%
2022/01/05	6	220.50	6	220.17	218.50	0	42,783	0.00%
2022/01/04	11.3	227.29	9	222.28	221.00	2.3	44,346	0.01%
2022/01/03	10	233.85	9	226.22	226.00	1	44,732	0.00%
2021/12/30	12.5	235.94	12	236.29	239.00	0.5	44,982	0.00%
2021/12/29	36	239.15	21	238.19	238.00	15	44,942	0.03%
2021/12/28	13	240.08	25.1	242.41	245.50	-12.1	45,334	-0.03%
2021/12/27	14	240.79	1	253.00	238.50	13	45,452	0.03%
2021/12/24	20	246.25	27	247.94	249.00	-7	45,182	-0.02%
2021/12/23	15	245.93	28	247.78	243.00	-13	45,107	-0.03%
2021/12/22	40.1	244.51	23	246.04	243.00	17.1	44,945	0.04%
2021/12/21	8	225.37	19.1	230.64	238.50	-11.1	44,416	-0.02%
2021/12/20	36	227.35	28	226.52	217.00	8	43,896	0.02%
2021/12/17	45	222.90	36	222.07	225.50	9	43,928	0.02%
2021/12/16	11	209.09	21	207.79	217.50	-10	42,868	-0.02%
2021/12/15	7	190.14	13	191.54	198.00	-6	42,239	-0.01%
2021/12/14	10	182.90	8	182.19	180.00	2	42,330	0.00%
2021/12/13	8	190.38	13	191.08	194.00	-5	43,128	-0.01%
2021/12/10	12	189.13	16	189.38	187.50	-4	43,465	-0.01%
2021/12/09	23	195.59	26	195.02	188.50	-3	44,281	-0.01%
2021/12/08	34	187.81	50	188.45	194.50	-16	44,790	-0.04%
2021/12/07	8	177.19	7	178.71	177.00	1	44,992	0.00%
2021/12/06	25	181.90	6.1	179.36	178.50	18.9	45,320	0.04%
2021/12/03	13	189.23	14	190.68	190.00	-1	45,555	0.00%
2021/12/02	13	185.04	7	185.79	184.50	6	45,714	0.01%
2021/12/01	2	182.25	4	183.88	187.00	-2	45,984	0.00%
2021/11/30	6.3	186.39	8	187.25	186.00	-1.7	46,512	0.00%
2021/11/29	1	181.50	2	181.00	183.00	-1	47,677	0.00%
2021/11/26	23.1	176.27	23	175.98	182.00	0.1	48,042	0.00%
2021/11/25	8	178.38	4	182.38	176.50	4	47,917	0.01%
2021/11/24	6	178.50	2	179.52	179.00	4	47,883	0.01%
2021/11/23	7	183.57	5.1	184.51	184.50	2	48,613	0.00%
2021/11/22	3	188.50	1	189.94	190.00	2	48,686	0.00%
2021/11/19	7.1	193.60	9	188.61	190.50	-1.9	48,565	0.00%
2021/11/18	6	200.66	5	197.40	196.00	1	48,409	0.00%
2021/11/17	6	201.01	9	201.61	206.00	-3	48,307	-0.01%
2021/11/16	8	200.00	6	199.33	193.50	2	47,897	0.00%
2021/11/15	8	195.38	9	197.11	198.50	-1	47,378	0.00%
2021/11/12	25.1	196.67	21	197.98	189.00	4.1	47,110	0.01%
2021/11/11	15	189.63	16	190.38	191.00	-1	46,520	0.00%
2021/11/10	1	188.50	2	187.00	194.00	-1	46,153	0.00%
2021/11/09	7	186.07	4	183.50	181.00	3	45,662	0.01%
2021/11/08	11	185.41	6	184.50	181.00	5	45,141	0.01%
2021/11/05	25	185.56	31	190.13	197.00	-6	44,724	-0.01%
2021/11/04	31	195.08	27	195.57	190.50	4	44,059	0.01%
2021/11/03	10	193.80	15	196.80	193.50	-5	43,471	-0.01%
2021/11/02	15	206.20	25	204.72	205.50	-10	43,072	-0.02%
2021/11/01	31	211.15	28.2	213.17	210.00	2.9	42,405	0.01%
2021/10/29	62.1	207.81	57	204.27	201.00	5.1	41,622	0.01%
2021/10/28	38	189.24	50	192.04	196.50	-12	40,311	-0.03%
2021/10/27	59	167.81	70	169.69	179.00	-11	39,421	-0.03%
2021/10/26	57	174.15	39.6	175.71	163.00	17.4	38,611	0.04%
2021/10/25	26.1	172.00	23.1	170.84	176.00	3	37,727	0.01%
2021/10/22	20.5	162.30	24	161.13	166.50	-3.5	36,525	-0.01%
2021/10/21	28	154.29	29	153.76	151.50	-1	35,522	0.00%
2021/10/20	28.5	151.76	21	151.00	153.50	7.5	34,614	0.02%
2021/10/19	42.6	149.04	64	147.81	147.50	-21.4	33,683	-0.06%
2021/10/18	41	141.56	43	141.23	141.00	-2	32,110	-0.01%
2021/10/15	49	135.60	47	134.31	143.00	2	31,001	0.01%
2021/10/14	27	131.26	19	132.61	130.00	8	29,551	0.03%
2021/10/13	46	135.88	42.1	135.49	131.50	4	28,779	0.01%
2021/10/12	22	129.98	27.2	130.88	133.00	-5.1	27,418	-0.02%
2021/10/08	13	127.73	28	128.43	130.00	-15	25,623	-0.06%
2021/10/07	17	113.85	36.1	117.35	118.50	-19.1	25,160	-0.08%
2021/10/06	6	108.92	4	109.38	108.00	2	25,003	0.01%
2021/10/05	25	106.18	24	107.44	112.00	1	25,354	0.00%
2021/10/04	18	110.31	25	110.62	109.00	-7	25,273	-0.03%
2021/10/01	11.1	109.57	10	109.20	107.50	1.1	25,585	0.00%
2021/09/30	14	114.71	6	115.00	115.00	8	25,583	0.03%
2021/09/29	46.2	112.91	44	113.26	115.00	2.2	25,693	0.01%
2021/09/28	32	118.20	38.1	118.31	120.50	-6.1	25,254	-0.02%
2021/09/27	51	118.58	40	118.14	114.50	11	24,602	0.04%
2021/09/24	56	119.07	45	118.27	118.00	11	24,250	0.05%
2021/09/23	43	113.26	47	112.99	115.50	-4	23,388	-0.02%
2021/09/22	20.1	108.77	29	107.48	106.00	-8.9	23,034	-0.04%
2021/09/17	73	113.84	66	112.70	114.00	7	22,693	0.03%
2021/09/16	48	115.77	42	115.68	112.50	6	22,132	0.03%
2021/09/15	97	112.06	98	112.48	111.50	-1	21,085	0.00%
2021/09/14	61	110.29	67	111.47	115.00	-6	20,608	-0.03%
2021/09/13	41	110.22	34.2	109.95	109.00	6.8	19,661	0.03%
2021/09/10	18	103.77	40	106.65	110.50	-22	18,802	-0.12%
2021/09/09	35.2	98.37	60	98.93	100.50	-24.8	18,216	-0.14%
2021/09/08	67	96.46	35	95.90	93.40	32	17,894	0.18%
2021/09/07	20	100.30	32	105.03	98.30	-12	17,543	-0.07%
2021/09/06	80	111.94	72	111.58	109.00	8	17,535	0.05%
2021/09/03	41	110.32	20	111.38	110.00	21	17,809	0.12%
2021/09/02	27	110.65	29	112.62	109.00	-2	17,265	-0.01%
2021/09/01	27	106.22	26	104.17	109.00	1	15,914	0.01%
2021/08/31	20	99.44	30	100.52	99.20	-10	15,298	-0.07%
2021/08/30	39	103.26	36	103.35	103.00	3	15,046	0.02%
2021/08/27	42	105.94	44	106.25	103.50	-2	15,000	-0.01%
2021/08/26	2	102.25	5	102.80	104.00	-3	14,197	-0.02%
2021/08/24	17	94.98	14	95.70	94.30	3	14,283	0.02%
2021/08/23	9	95.66	7	94.77	94.40	2	14,264	0.01%
2021/08/20	5	89.90	9	89.48	90.90	-4	14,185	-0.03%
2021/08/19	4	89.08	4	88.55	86.20	0	14,118	0.00%
2021/08/18	9	86.83	9	88.07	89.80	0	14,353	0.00%
2021/08/17	2	90.45	2	89.15	86.70	0	14,560	0.00%
2021/08/16	2	90.80	4	91.85	92.40	-2	14,540	-0.01%
2021/08/13	4	93.20	4	91.98	92.10	0	14,543	0.00%
2021/08/12	1	96.30	0	0.00	95.40	1	14,571	0.01%
2021/08/11	8	96.36	17	97.42	97.10	-9	14,663	-0.06%
2021/08/10	6	97.95	7	98.06	97.30	-1	14,664	-0.01%
2021/08/09	4	99.50	8	99.96	98.80	-4	14,657	-0.03%
2021/08/06	21	98.64	8	99.08	99.30	13	14,668	0.09%
2021/08/05	12	107.67	1	109.50	106.00	11	14,479	0.08%
2021/08/04	15	110.57	6	110.00	108.50	9	14,651	0.06%
2021/08/03	12	111.25	12	112.83	114.50	0	14,710	0.00%
2021/08/02	11	110.91	10	112.00	112.00	1	14,752	0.01%
2021/07/30	21	113.24	39	113.14	112.50	-18	14,891	-0.12%
2021/07/29	17	107.09	5	108.00	108.00	12	14,903	0.08%
2021/07/28	11	106.27	7	105.36	105.00	4	15,093	0.03%
2021/07/27	1.1	117.27	0	0.00	116.50	1.1	15,783	0.01%
2021/07/26	6	118.50	18	119.83	121.50	-12	16,255	-0.07%
2021/07/23	16	112.78	5	113.50	112.50	11	17,371	0.06%
2021/07/22	9	116.94	13	116.12	118.50	-4	18,178	-0.02%
2021/07/21	8	111.50	2	110.00	110.00	6	18,336	0.03%
2021/07/20	14	113.21	5.2	115.81	111.50	8.8	18,661	0.05%
2021/07/19	9	110.50	45	112.51	118.00	-36	18,678	-0.19%
2021/07/16	23	109.57	0	0.00	109.00	23	18,767	0.12%
2021/07/15	3.1	106.36	1	108.50	109.00	2.1	18,898	0.01%
2021/07/14	7	111.57	14	112.82	114.00	-7	18,999	-0.04%
2021/07/13	17.2	111.29	6.1	114.05	111.00	11.1	18,915	0.06%
2021/07/12	16	109.97	9	111.33	110.50	7	18,689	0.04%
2021/07/09	5.1	103.73	4	104.88	106.50	1.1	18,206	0.01%
2021/07/08	5	97.04	5	97.74	97.10	0	18,020	0.00%
2021/07/07	1	88.00	4	91.20	91.80	-3	17,495	-0.02%
2021/07/06	1	85.10	2	85.40	83.50	-1	17,327	-0.01%
2021/07/05	1	80.60	2	82.55	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	4	76.35	77.70	-4	16,992	-0.02%
2021/07/01	3	76.30	2	75.20	74.00	1	17,167	0.01%
2021/06/30	0	0.00	15	75.43	76.10	-15	17,153	-0.09%
2021/06/29	2	77.55	3	77.17	75.50	-1	17,130	-0.01%
2021/06/28	1	76.00	5	75.44	76.30	-4	16,934	-0.02%
2021/06/25	9	76.92	5	76.70	75.60	4	16,899	0.02%
2021/06/24	2	76.80	3	77.10	76.70	-1	16,852	-0.01%
2021/06/23	1	78.10	3	77.43	76.70	-2	16,816	-0.01%
2021/06/22	0	0.00	1	75.60	74.80	-1	16,677	-0.01%
2021/06/21	7	76.54	0	0.00	75.20	7	16,606	0.04%
2021/06/18	8	78.15	37	76.85	76.30	-29	16,489	-0.18%
2021/06/17	1	77.40	3	76.93	77.60	-2	16,286	-0.01%
2021/06/16	3	76.23	8	76.09	75.10	-5	16,105	-0.03%
2021/06/15	9	76.97	9	77.00	78.10	0	15,932	0.00%
2021/06/11	9	77.87	36	77.41	78.10	-27	15,368	-0.18%
2021/06/10	4	71.73	2	72.15	71.00	2	14,589	0.01%
2021/06/09	36	71.07	17	70.60	69.80	19	14,417	0.13%
2021/06/08	5	71.28	6	70.87	71.40	-1	14,302	-0.01%
2021/06/07	5	70.04	12	70.82	71.10	-7	14,221	-0.05%
2021/06/04	14	70.36	6	70.57	69.10	8	14,091	0.06%
2021/06/03	4	70.80	13	70.85	70.80	-9	13,914	-0.06%
2021/06/02	13	70.16	3	69.07	69.00	10	13,719	0.07%
2021/06/01	35	70.59	28	69.92	69.40	7	13,598	0.05%
2021/05/31	5	68.30	19	68.49	68.40	-14	13,283	-0.11%
2021/05/28	1	66.70	2	67.50	67.50	-1	13,129	-0.01%
2021/05/27	16	67.16	1	66.00	65.60	15	13,009	0.12%
2021/05/26	3	66.27	23	66.30	66.30	-20	12,918	-0.15%
2021/05/25	40	66.62	20	66.27	67.50	20	12,631	0.16%
2021/05/24	14	61.05	14	60.16	61.40	0	12,312	0.00%
2021/05/21	3	59.97	3	60.47	59.80	0	12,295	0.00%
2021/05/20	8	60.31	3	59.87	58.80	5	12,298	0.04%
2021/05/19	15	58.67	10.2	58.22	58.20	4.8	12,244	0.04%
2021/05/18	9	57.38	8	57.99	58.50	1	12,109	0.01%
2021/05/17	1.1	55.10	4	54.80	53.20	-2.9	12,039	-0.02%
2021/05/14	5	60.74	7	60.11	57.60	-2	11,963	-0.02%
2021/05/13	10	60.97	5.1	60.41	59.50	4.9	11,838	0.04%
2021/05/12	24	61.11	40	60.41	59.40	-16	11,728	-0.14%
2021/05/11	6	63.60	5	64.10	63.30	1	11,444	0.01%
2021/05/10	15	66.93	14	67.19	66.90	1	11,262	0.01%
2021/05/07	74	69.41	49	69.51	68.00	25	11,214	0.22%
2021/05/06	11	67.38	17	66.68	67.00	-6	11,047	-0.05%
2021/05/05	12	68.98	2	67.60	66.50	10	10,896	0.09%
2021/05/04	35	69.54	31	69.12	73.80	4	10,606	0.04%
2021/05/03	13	71.25	11	70.21	69.80	2	10,416	0.02%
2021/04/29	11	72.40	18.5	72.99	74.50	-7.5	10,415	-0.07%
2021/04/28	24	64.31	26.4	67.28	67.80	-2.4	9,319	-0.03%
2021/04/27	20	62.63	19	61.78	61.70	1	8,510	0.01%
2021/04/26	35	61.15	21	61.23	62.60	14	8,303	0.17%
2021/04/23	2	58.15	2	57.30	58.80	0	7,967	0.00%
2021/04/22	4	58.30	5	58.34	56.50	-1	8,021	-0.01%
2021/04/21	2	59.30	4	59.08	58.70	-2	7,949	-0.03%
2021/04/20	3	61.00	11	60.14	61.00	-8	7,961	-0.10%
2021/04/19	5.4	59.99	2	60.05	59.00	3.4	7,977	0.04%
2021/04/16	7	59.01	11	59.18	59.50	-4	7,882	-0.05%
2021/04/15	32	57.38	38	57.86	59.30	-6	7,719	-0.08%
2021/04/14	49	56.34	64	57.33	56.40	-15	7,561	-0.20%
2021/04/13	82	58.67	54	58.84	57.90	28	7,244	0.39%
2021/04/12	6	58.75	3	59.50	56.90	3	6,962	0.04%
2021/04/09	14	58.84	17	57.86	57.50	-3	6,837	-0.04%
2021/04/08	1	56.20	7	56.99	57.20	-6	6,536	-0.09%
2021/04/07	0	0.00	1	55.90	57.40	-1	6,373	-0.02%
2021/04/06	10	53.80	10	53.40	53.40	0	6,225	0.00%
2021/03/31	10	53.00	6	52.90	52.10	4	6,248	0.06%
2021/03/30	11	51.90	6	52.38	52.40	5	6,224	0.08%
2021/03/29	1	51.90	10	52.60	51.90	-9	6,285	-0.14%
2021/03/26	15	51.77	0	0.00	52.10	15	6,383	0.23%
2021/03/25	0.1	50.40	0	0.00	50.40	0.1	6,379	0.00%
2021/03/24	0	0.00	1	51.20	50.70	-1	6,395	-0.02%
2021/03/19	0	0.00	1	51.20	51.00	-1	6,639	-0.02%
2021/03/17	1	51.90	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	52.40	0	0.00	51.90	0	6,770	0.00%
2021/03/11	0	0.00	2	50.90	51.00	-2	7,576	-0.03%
2021/03/09	1	49.50	0	0.00	49.50	1	8,093	0.01%
2021/03/08	3	50.00	0	0.00	49.95	3	8,096	0.04%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/04	2	50.90	0	0.00	50.90	2	8,126	0.02%
2021/02/26	1	53.60	1	53.60	53.00	0	8,057	0.00%
2021/02/25	0	53.90	0	0.00	53.40	0	8,060	0.00%
2021/02/23	0	0.00	1	55.40	55.40	-1	8,135	-0.01%
2021/02/22	0	0.00	2	56.90	57.30	-2	8,151	-0.02%
2021/02/19	1	54.40	1	54.80	55.90	0	8,006	0.00%
2021/02/04	1	52.90	11	52.63	52.20	-10	7,859	-0.13%
2021/02/03	5	53.90	0	0.00	53.30	5	7,823	0.06%
2021/02/02	5	53.30	3	53.00	52.90	2	7,771	0.03%
2021/01/28	3	53.47	11	53.73	53.40	-8	7,537	-0.11%
2021/01/27	1	53.10	6	52.07	52.50	-5	7,391	-0.07%
2021/01/26	8	51.81	8	52.51	51.10	0	7,215	0.00%
2021/01/25	18.2	55.08	9	56.57	54.10	9.2	7,011	0.13%
2021/01/22	27	54.84	20	54.65	57.90	7	6,417	0.11%
2021/01/19	0	0.00	8	53.44	53.00	-8	5,727	-0.14%
2021/01/18	0	0.00	1	52.30	52.40	-1	5,755	-0.02%
2021/01/15	0	0.00	20	53.24	53.40	-20	5,758	-0.35%
2021/01/13	20	53.30	3	53.83	54.00	17	5,539	0.31%
2021/01/12	10	52.39	10	51.80	52.00	0	5,405	0.00%
2021/01/11	0	0.00	5	49.98	51.60	-5	5,245	-0.10%
2021/01/08	0	0.00	1	49.00	48.75	-1	5,169	-0.02%
2021/01/07	0	0.00	3	50.10	49.75	-3	5,113	-0.06%
2021/01/06	19	50.62	17	50.22	49.30	2	5,073	0.04%
2021/01/05	6	51.30	5	51.52	51.50	1	4,950	0.02%
2021/01/04	2	51.90	3	50.27	52.20	-1	4,891	-0.02%
2020/12/31	1	51.70	0	0.00	50.90	1	4,803	0.02%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	9	51.99	20	52.83	51.90	-11	4,740	-0.23%
2020/12/28	0	0.00	6	51.50	51.80	-6	4,581	-0.13%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	50.90	0	0.00	51.00	1	4,432	0.02%
2020/12/18	0	0.00	1	49.85	49.95	-1	4,176	-0.02%
2020/12/17	3	49.55	0	0.00	49.80	3	4,147	0.07%
2020/12/15	21	50.09	20	52.91	50.40	1	4,083	0.02%
2020/12/14	0	0.00	1	51.00	50.50	-1	3,880	-0.03%
2020/12/11	5	50.00	6	50.43	49.50	-1	3,852	-0.03%
2020/12/10	15	50.71	0	0.00	50.70	15	3,835	0.39%
2020/12/09	0	0.00	1	51.40	51.70	-1	3,743	-0.03%
2020/12/08	9	52.97	1	53.50	52.70	8	3,599	0.22%
2020/12/07	33	54.52	27	54.97	55.40	6	3,438	0.17%
2020/12/04	14	51.64	13	52.85	53.40	1	2,870	0.03%
2020/12/02	0	0.00	5	48.90	48.50	-5	2,332	-0.21%
2020/12/01	0	0.00	1	47.60	48.00	-1	2,300	-0.04%
2020/11/30	2	48.35	0	0.00	47.95	2	2,292	0.09%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/24	0	0.00	14	47.11	47.00	-14	2,210	-0.63%
2020/11/23	24	47.02	21	47.02	47.65	3	2,171	0.14%
2020/11/20	0	0.00	2	45.88	46.05	-2	2,028	-0.10%
2020/11/19	10	46.47	2	45.85	45.35	8	1,985	0.40%
2020/11/17	0	0.00	5	45.40	45.35	-5	1,872	-0.27%
2020/11/16	2	45.10	0	0.00	45.15	2	1,890	0.11%
2020/11/10	1	43.60	0	0.00	43.85	1	1,890	0.05%
2020/11/02	0	0.00	1	40.80	40.80	-1	2,007	-0.05%
2020/10/26	20	44.59	18	43.57	43.35	2	2,166	0.09%
2020/10/21	0	0.00	1	43.00	43.05	-1	2,425	-0.04%
2020/10/20	21	44.39	20	43.48	43.05	1	2,688	0.04%
2020/10/19	1	43.65	1	43.70	44.15	0	2,701	0.00%
2020/10/07	0	0.00	6	44.89	44.95	-6	3,109	-0.19%
2020/09/22	0	0.00	2	44.20	44.30	-2	5,186	-0.04%
2020/09/21	0	0.00	3	44.95	44.90	-3	5,464	-0.05%
2020/09/16	2	45.53	0	0.00	45.05	2	6,332	0.03%
2020/09/15	2	45.45	0	0.00	45.40	2	6,368	0.03%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/08/21	0	0.00	24	43.08	43.50	-24	6,903	-0.35%
2020/08/20	29	41.93	0	0.00	42.40	29	6,915	0.42%
2020/08/17	2	46.55	0	0.00	47.00	2	6,914	0.03%
2020/08/14	0	0.00	1	46.55	47.00	-1	6,979	-0.01%
2020/08/12	2	46.65	0	0.00	46.60	2	6,993	0.03%
2020/08/11	2	48.20	0	0.00	47.30	2	6,969	0.03%
2020/08/10	1	47.20	0	0.00	47.25	1	6,966	0.01%
2020/08/07	24	48.29	30	48.33	48.45	-6	6,937	-0.09%
2020/08/06	7	48.53	2	48.20	47.70	5	6,923	0.07%
2020/08/04	0	0.00	4	47.95	47.80	-4	6,835	-0.06%
2020/08/03	9	47.03	0	0.00	47.10	9	6,806	0.13%
2020/07/31	3	47.00	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0	0.00	3	47.40	47.80	-3	6,752	-0.04%
2020/07/29	4	46.76	0	0.00	46.95	4	6,725	0.06%
2020/07/28	7	46.74	0	0.00	46.20	7	6,658	0.11%
2020/07/27	3	50.07	0	0.00	49.15	3	6,524	0.05%
2020/07/24	0	0.00	3	54.17	52.10	-3	6,354	-0.05%
2020/07/23	0	0.00	1	52.50	52.90	-1	6,085	-0.02%
2020/07/22	0	0.00	3	52.13	52.50	-3	6,034	-0.05%
2020/07/21	3	51.57	7	52.79	53.00	-4	6,100	-0.07%
2020/07/20	0	0.00	1	49.25	50.80	-1	6,105	-0.02%
2020/07/14	5	50.80	1	51.20	51.00	4	6,004	0.07%
2020/07/13	3	51.27	1	51.60	51.60	2	5,971	0.03%
2020/07/10	2	50.40	0	0.00	50.80	2	5,933	0.03%
2020/07/09	8	54.31	13	52.85	52.60	-5	5,837	-0.09%
2020/07/08	14	53.40	14	54.04	54.00	0	5,663	0.00%
2020/07/07	5	53.46	9	52.41	51.50	-4	5,429	-0.07%
2020/07/06	8	54.74	21	53.97	54.00	-13	5,261	-0.25%
2020/07/03	9	54.36	6	53.97	52.80	3	5,033	0.06%
2020/07/02	4	49.88	4	49.56	51.30	0	4,544	0.00%
2020/07/01	5	47.09	61	47.01	47.75	-56	4,233	-1.32%
2020/06/30	15	47.67	14	47.46	46.40	1	4,065	0.02%
2020/06/29	70	46.03	5.2	46.54	46.50	64.8	3,795	1.71%
2020/06/24	4	44.88	7	45.24	44.80	-3	3,484	-0.09%
2020/06/23	6	43.57	2	43.38	43.35	4	3,083	0.13%
2020/06/18	0	0.00	1	41.50	41.80	-1	2,809	-0.04%
2020/06/16	2	41.55	0	0.00	41.90	2	2,819	0.07%
2020/06/15	0	0.00	1	41.70	41.45	-1	2,862	-0.03%
2020/06/12	2	41.20	0	0.00	41.65	2	2,889	0.07%
2020/06/09	0	0.00	1	44.55	44.35	-1	2,993	-0.03%
2020/06/08	0	0.00	2	45.00	44.90	-2	3,017	-0.07%
2020/06/04	0	0.00	5	45.30	45.00	-5	3,007	-0.17%
2020/06/03	2	44.93	0	0.00	45.05	2	3,010	0.07%
2020/06/02	5	44.40	1	45.00	44.40	4	2,974	0.13%
2020/06/01	2	44.95	2	45.05	45.10	0	2,948	0.00%
2020/05/22	3	44.20	1	44.05	43.60	2	2,934	0.07%
2020/05/21	3	43.85	1.2	44.16	43.95	1.8	2,875	0.06%
2020/05/19	0	0.00	0.3	41.95	41.95	-0.3	2,832	-0.01%
2020/05/13	5	43.70	0	0.00	43.70	5	2,869	0.17%
2020/05/08	0.2	43.05	0	0.00	43.05	0.2	2,945	0.01%
2020/05/07	0	0.00	1	43.55	43.55	-1	2,940	-0.03%
2020/05/06	0	0.00	1	42.60	42.60	-1	2,932	-0.03%
2020/05/04	0	0.00	1	42.55	42.60	-1	2,988	-0.03%
2020/04/30	1	43.35	1	43.40	43.35	0	3,014	0.00%
2020/04/29	0	0.00	2	43.18	43.20	-2	3,039	-0.07%
2020/04/28	6	42.78	3	42.95	42.95	3	3,127	0.10%
2020/04/27	2	42.80	1	42.90	42.80	1	3,171	0.03%
2020/04/24	6	42.97	9	42.83	42.55	-3	3,160	-0.09%
2020/04/23	4	45.54	0	0.00	45.30	4	3,036	0.13%
2020/04/21	1	43.35	1	43.60	41.80	0	2,950	0.00%
2020/04/20	0	0.00	1	42.50	43.00	-1	3,053	-0.03%
2020/04/16	1	41.80	0	0.00	41.60	1	3,147	0.03%
2020/04/15	3	41.25	0	0.00	41.80	3	3,291	0.09%
2020/04/08	8	40.76	8	40.91	41.20	0	3,905	0.00%
2020/04/07	1	38.30	0	0.00	38.80	1	3,875	0.03%
2020/04/06	0.3	37.45	1	37.50	37.45	-0.7	3,842	-0.02%
2020/03/19	0	0.00	1	29.20	29.15	-1	3,801	-0.03%
2020/03/18	2	33.50	1	33.50	32.35	1	3,768	0.03%
2020/03/12	1	39.30	0	0.00	38.35	1	3,623	0.03%
2020/03/10	0	0.00	7	42.50	43.80	-7	3,586	-0.20%
2020/03/09	1	43.70	3	44.45	42.80	-2	3,570	-0.06%
2020/03/05	0	0.00	1	46.15	45.90	-1	3,598	-0.03%
2020/03/04	1	44.70	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	46.00	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	2	43.50	45.00	-2	3,613	-0.06%
2020/02/24	1	46.55	2	46.80	46.80	-1	3,538	-0.03%
2020/02/21	2	47.48	0	0.00	47.65	2	3,525	0.06%
2020/02/20	0	0.00	1	48.70	48.15	-1	3,499	-0.03%
2020/02/19	1	48.90	1	48.60	48.60	0	3,494	0.00%
2020/02/18	1	48.50	1	48.55	48.90	0	3,514	0.00%
2020/02/13	5	50.64	0	0.00	50.00	5	3,453	0.14%
2020/02/12	0	0.00	2	48.85	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	1	47.55	48.05	-1	3,445	-0.03%
2020/02/06	1	47.75	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	47.45	0	0.00	47.00	1	3,439	0.03%
2020/02/04	2	47.65	1	47.75	48.00	1	3,428	0.03%
2020/02/03	2	46.53	0	0.00	46.60	2	3,452	0.06%
2020/01/31	1	50.00	0	0.00	49.45	1	3,488	0.03%
2020/01/30	2	52.50	3	53.60	52.10	-1	3,523	-0.03%
2020/01/15	1	59.30	0	0.00	58.90	1	3,685	0.03%
2020/01/14	6	60.32	4	59.40	59.40	2	3,670	0.05%
2020/01/13	2	58.90	1	58.60	59.50	1	3,550	0.03%
2020/01/10	1	58.60	6	58.22	58.60	-5	3,536	-0.14%
2020/01/09	1	56.90	3	58.10	58.30	-2	3,463	-0.06%
2020/01/08	3.2	56.27	0	0.00	55.70	3.2	3,326	0.10%
2020/01/07	0	0.00	2	56.80	56.10	-2	3,239	-0.06%
2020/01/06	1	57.30	0	0.00	56.60	1	3,189	0.03%
2020/01/03	4	59.93	10	60.05	59.00	-6	3,236	-0.19%
2020/01/02	5	57.22	4.2	59.26	59.20	0.8	3,036	0.03%
2019/12/30	0	0.00	1	56.60	56.60	-1	3,005	-0.03%
2019/12/27	0	0.00	4	56.50	56.50	-4	3,048	-0.13%
2019/12/26	4	57.20	0	0.00	56.70	4	3,070	0.13%
2019/12/25	0	0.00	4	56.25	56.50	-4	3,056	-0.13%
2019/12/24	0.2	55.20	0	0.00	55.20	0.2	3,088	0.01%
2019/12/23	0	0.00	1	55.40	55.40	-1	3,116	-0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/18	0	0.00	1	57.20	56.20	-1	3,316	-0.03%
2019/12/17	3	56.40	0	0.00	56.70	3	3,756	0.08%
2019/12/16	3	55.90	1	55.00	56.20	2	4,080	0.05%
2019/12/13	2	54.80	3	55.10	55.10	-1	4,112	-0.02%
2019/12/12	6	55.55	4	56.43	55.80	2	4,110	0.05%
2019/12/11	3	54.90	0	0.00	55.00	3	4,047	0.07%
2019/12/09	2	54.50	0	0.00	54.30	2	4,101	0.05%
2019/12/04	0	0.00	7	52.60	52.70	-7	4,295	-0.16%
2019/12/03	0	0.00	2	53.10	53.20	-2	4,334	-0.05%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	7	55.80	8	56.60	55.50	-1	4,310	-0.02%
2019/11/25	1	56.10	2	55.70	55.70	-1	4,482	-0.02%
2019/11/21	1	54.70	0	0.00	55.10	1	4,518	0.02%
2019/11/20	9	55.41	0	0.00	55.50	9	4,564	0.20%
2019/11/19	1	55.40	1	55.20	55.10	0	4,634	0.00%
2019/11/18	2	55.20	0	0.00	55.20	2	4,737	0.04%
2019/11/08	1	55.70	0	0.00	55.90	1	5,378	0.02%
2019/11/05	1	59.00	0	0.00	58.70	1	5,471	0.02%
2019/11/04	0	0.00	2	58.30	58.00	-2	5,545	-0.04%
2019/10/30	0	0.00	1	60.70	59.50	-1	5,631	-0.02%
2019/10/29	17	61.00	11	59.25	60.00	6	5,586	0.11%
2019/10/28	2	59.50	4	60.80	60.60	-2	5,596	-0.04%
2019/10/24	1	58.50	5	58.76	59.00	-4	5,619	-0.07%
2019/10/23	4	56.73	3	56.80	56.80	1	5,903	0.02%
2019/10/22	3	56.50	0	0.00	56.70	3	6,112	0.05%
2019/10/17	0	0.00	5	55.80	56.20	-5	6,114	-0.08%
2019/10/15	0	0.00	1	55.70	55.70	-1	6,166	-0.02%
2019/10/14	1	55.90	2	56.00	55.80	-1	6,180	-0.02%
2019/10/09	8	54.89	8	55.20	55.20	0	6,182	0.00%
2019/10/08	1	58.40	1	58.90	58.10	0	6,080	0.00%
2019/10/07	3	59.00	1	59.40	58.70	2	6,174	0.03%
2019/10/04	14	58.76	4	58.70	58.20	10	6,210	0.16%
2019/10/03	0	0.00	1	57.30	57.50	-1	6,118	-0.02%
2019/10/01	3	57.67	0	0.00	58.30	3	6,158	0.05%
2019/09/25	0	0.00	1	59.50	59.60	-1	6,379	-0.02%
2019/09/24	1	59.70	1	59.10	59.20	0	6,395	0.00%
2019/09/23	0	0.00	3	60.97	61.30	-3	6,301	-0.05%
2019/09/20	13	62.55	7	63.23	60.80	6	6,224	0.10%
2019/09/19	7	60.57	15	61.11	61.60	-8	5,795	-0.14%
2019/09/18	0	0.00	4	57.50	57.50	-4	5,619	-0.07%
2019/09/17	5	57.80	0	0.00	58.20	5	5,619	0.09%
2019/09/12	0	0.00	1	59.00	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	58.70	58.70	-1	5,630	-0.02%
2019/09/10	1	58.90	0	0.00	58.00	1	5,584	0.02%
2019/09/09	6	59.07	5	58.02	58.00	1	5,544	0.02%
2019/09/06	0	0.00	2	58.90	59.00	-2	5,454	-0.04%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/04	5	56.70	5	57.20	57.10	0	5,354	0.00%
2019/08/30	3	58.20	1	56.80	56.80	2	5,419	0.04%
2019/08/29	0	0.00	5	57.16	57.00	-5	5,340	-0.09%
2019/08/28	5	55.22	5	55.82	55.50	0	5,235	0.00%
2019/08/26	11	54.76	12	53.88	53.90	-1	5,174	-0.02%
2019/08/23	6	57.05	6	56.80	56.90	0	5,128	0.00%
2019/08/22	11	57.18	10	56.20	56.40	1	5,109	0.02%
2019/08/21	1	56.80	0	0.00	57.20	1	5,041	0.02%
2019/08/20	6	59.60	3.9	58.87	58.10	2.1	4,947	0.04%
2019/08/19	1	55.50	14	55.25	56.10	-13	4,697	-0.28%
2019/08/16	17	55.88	13	55.66	54.10	4	4,616	0.09%
2019/08/15	2	51.60	2	53.20	52.80	0	4,413	0.00%
2019/08/14	9	53.29	5	52.80	52.40	4	4,405	0.09%
2019/08/13	6	54.30	6	53.50	53.50	0	4,355	0.00%
2019/08/12	14	55.97	8	55.24	55.30	6	4,337	0.14%
2019/08/08	2	55.40	1	55.80	55.70	1	4,286	0.02%
2019/08/07	7	55.27	27	55.74	54.00	-20	4,232	-0.47%
2019/08/06	16	54.73	16	54.98	55.00	0	4,193	0.00%
2019/08/05	8	57.81	6	56.58	56.60	2	4,101	0.05%
2019/08/02	2	60.00	8	58.93	59.00	-6	4,055	-0.15%
2019/08/01	23	62.06	0	0.00	61.30	23	4,025	0.57%
2019/07/31	2	61.50	2	62.00	62.90	0	3,997	0.00%
2019/07/30	16	63.02	41	61.05	60.40	-25	3,974	-0.63%
2019/07/29	3	62.37	4	62.80	63.40	-1	3,861	-0.03%
2019/07/26	4	62.35	2	62.95	63.50	2	3,813	0.05%
2019/07/25	37	62.43	5	62.38	61.50	32	3,734	0.86%
2019/07/22	1	56.10	3	55.40	56.10	-2	3,287	-0.06%
2019/07/19	5	53.76	3	54.90	54.00	2	3,404	0.06%
2019/07/18	3	54.80	2	53.20	53.20	1	3,432	0.03%
2019/07/15	0	0.00	1	57.00	55.90	-1	3,586	-0.03%
2019/07/11	1	56.40	5	56.66	56.80	-4	3,642	-0.11%
2019/07/10	6	54.42	7	55.11	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	16	53.74	54.00	-16	3,451	-0.46%
2019/07/08	8	52.79	0	0.00	52.20	8	3,411	0.23%
2019/07/05	3	54.37	0	0.00	54.50	3	3,418	0.09%
2019/07/04	12	52.93	7	52.76	53.70	5	3,400	0.15%
2019/07/03	3	52.03	8	52.70	51.10	-5	3,368	-0.15%
2019/07/02	10	51.75	12	51.83	52.00	-2	3,268	-0.06%
2019/07/01	1	50.60	0	0.00	50.70	1	3,203	0.03%
2019/06/25	3	51.23	3	49.23	48.35	0	3,182	0.00%
2019/06/24	5	48.20	6	49.65	49.75	-1	3,017	-0.03%
2019/06/21	5	48.34	0	0.00	47.35	5	2,962	0.17%
2019/06/14	5	47.30	6	46.58	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	4	47.20	47.05	-4	3,039	-0.13%
2019/06/12	0	0.00	5	48.06	48.00	-5	3,022	-0.17%
2019/06/11	11	46.70	5	47.70	48.55	6	3,006	0.20%
2019/06/10	10	44.98	17	44.84	44.70	-7	2,927	-0.24%
2019/06/06	5	44.30	5	43.90	43.90	0	2,902	0.00%
2019/06/05	5	44.40	5	44.00	44.00	0	2,917	0.00%
2019/06/03	1	44.55	0	0.00	44.45	1	2,948	0.03%
2019/05/31	0	0.00	3	44.10	43.90	-3	2,969	-0.10%
2019/05/30	8	43.94	5	44.00	44.20	3	2,979	0.10%
2019/05/29	11	43.01	12	43.25	43.50	-1	3,005	-0.03%
2019/05/28	3	41.90	1	42.20	42.80	2	3,041	0.07%
2019/05/27	1	40.85	0	0.00	41.25	1	3,089	0.03%
2019/05/23	5	42.74	0	0.00	42.35	5	3,106	0.16%
2019/05/22	11	44.17	11	43.70	44.15	0	3,132	0.00%
2019/05/16	3	46.88	0	0.00	45.45	3	3,627	0.08%
2019/05/15	1	46.25	0	0.00	46.65	1	3,650	0.03%
2019/05/14	4	45.53	9	45.01	45.50	-5	3,673	-0.14%
2019/05/13	6	46.40	6	47.40	45.85	0	3,687	0.00%
2019/05/10	7	47.38	7	46.76	46.90	0	3,692	0.00%
2019/05/09	5	46.60	0	0.00	46.65	5	3,687	0.14%
2019/05/08	0	0.00	11	48.58	48.60	-11	3,657	-0.30%
2019/05/07	1	50.90	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	50.40	6	49.83	49.95	-5	3,669	-0.14%
2019/05/03	10	50.70	19	50.75	51.40	-9	3,649	-0.25%
2019/05/02	20	51.25	6	50.73	50.70	14	3,654	0.38%
2019/04/30	0	0.00	1	50.90	50.90	-1	3,629	-0.03%
2019/04/29	16	50.42	5	49.80	49.55	11	3,696	0.30%
2019/04/26	5	50.20	12	50.09	50.50	-7	3,621	-0.19%
2019/04/25	16	50.56	15	50.27	50.60	1	3,583	0.03%
2019/04/24	5	49.10	1	49.00	48.60	4	3,463	0.12%
2019/04/22	3	50.52	0	0.00	49.05	3	3,485	0.09%
2019/04/19	1	48.80	8	49.52	49.80	-7	3,458	-0.20%
2019/04/18	2	47.98	0	0.00	47.75	2	3,312	0.06%
2019/04/17	0	0.00	10	47.40	47.15	-10	3,229	-0.31%
2019/04/16	0	0.00	5	47.30	47.05	-5	3,235	-0.15%
2019/04/15	15	46.63	0	0.00	47.15	15	3,240	0.46%
2019/04/11	14	48.05	3	47.20	46.65	11	3,285	0.33%
2019/04/09	1	46.30	1	47.30	46.70	0	3,271	0.00%
2019/04/02	0	45.80	1	45.85	45.80	-1	3,448	-0.03%
2019/03/21	1	45.30	1	46.30	45.80	0	3,419	0.00%
2019/03/20	0	0.00	1	47.00	46.25	-1	3,405	-0.03%
2019/03/19	1	46.45	0	0.00	46.40	1	3,401	0.03%
2019/03/13	1	44.70	0	0.00	44.65	1	3,399	0.03%
2019/03/06	0	0.00	3	44.90	44.20	-3	3,639	-0.08%
2019/03/05	2	45.45	0	0.00	44.85	2	3,708	0.05%
2019/02/27	1	46.65	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	48.85	1	48.00	48.00	0	3,834	0.00%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/14	0	0.00	1	43.25	43.70	-1	3,512	-0.03%
2019/02/13	0	0.00	1	42.95	43.00	-1	3,482	-0.03%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/25	1	44.45	2	44.23	44.10	-1	3,574	-0.03%
2019/01/22	0	0.00	1	43.45	43.35	-1	3,669	-0.03%
2019/01/21	1	44.50	2	44.23	44.50	-1	3,757	-0.03%
2019/01/17	0	0.00	3	43.00	42.25	-3	3,816	-0.08%
2019/01/16	1	43.20	0	0.00	43.00	1	3,925	0.03%
2019/01/15	1	43.45	0	0.00	43.20	1	3,927	0.03%
2019/01/04	0	0.00	11	39.57	39.10	-11	3,894	-0.28%
2019/01/02	11	43.85	0	0.00	42.60	11	3,940	0.28%
2018/12/26	1	43.75	1	44.25	41.00	0	4,045	0.00%
2018/12/24	0	0.00	1.1	39.79	41.20	-1.1	3,875	-0.03%
2018/12/21	1	39.90	0	0.00	39.10	1	3,897	0.03%
2018/12/18	0	0.00	6	40.45	40.30	-6	3,914	-0.15%
2018/12/13	5	41.75	0	0.00	40.60	5	4,160	0.12%
2018/12/03	5	42.60	1	42.25	42.00	4	4,711	0.08%
2018/11/29	1	41.30	0	0.00	41.00	1	4,804	0.02%
2018/11/26	0	0.00	1	37.60	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	5	35.55	36.00	-5	5,385	-0.09%
2018/11/22	2	37.28	1	37.35	36.10	1	5,414	0.02%
2018/11/21	3	35.62	2	36.10	36.95	1	5,308	0.02%
2018/11/20	5	36.22	0	0.00	36.25	5	5,245	0.10%
2018/11/01	2	32.55	0	0.00	32.80	2	5,375	0.04%
2018/10/26	1	32.40	1	32.85	29.80	0	5,098	0.00%
2018/10/25	0	0.00	1	32.40	32.40	-1	5,023	-0.02%
2018/10/17	4	42.30	1	41.80	41.65	3	4,936	0.06%
2018/10/15	3	40.65	0	0.00	40.65	3	5,011	0.06%
2018/10/12	0	0.00	1	38.90	39.60	-1	5,006	-0.02%
2018/10/11	1	38.80	0	0.00	38.70	1	4,972	0.02%
2018/10/08	0	0.00	2	46.10	45.70	-2	4,961	-0.04%
2018/10/05	1	45.70	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	48.75	0	0.00	48.65	1	4,925	0.02%
2018/10/03	0	0.00	2	51.20	50.50	-2	4,879	-0.04%
2018/10/02	0	0.00	1	53.60	53.20	-1	4,850	-0.02%
2018/09/25	0	0.00	1	57.90	57.90	-1	4,866	-0.02%
2018/09/21	1	58.50	2	57.55	58.50	-1	4,855	-0.02%
2018/09/17	2	65.65	0	0.00	67.90	2	4,587	0.04%
2018/09/14	2	65.30	1	66.50	65.60	1	4,546	0.02%
2018/09/13	0	0.00	2	64.45	64.30	-2	4,525	-0.04%
2018/09/12	2	67.65	2	64.90	64.70	0	4,494	0.00%
2018/09/11	4	67.95	0	0.00	68.40	4	4,384	0.09%
2018/09/10	0	0.00	1	70.50	70.50	-1	4,312	-0.02%
2018/09/07	3	69.90	5	69.32	69.90	-2	4,199	-0.05%
2018/09/05	1	69.00	9	68.97	68.50	-8	3,943	-0.20%
2018/09/04	4	70.13	3	71.20	67.50	1	3,797	0.03%
2018/09/03	29	73.58	20	70.08	69.50	9	3,528	0.26%
2018/08/31	2	70.65	2	71.30	71.60	0	3,104	0.00%
2018/08/30	6	64.40	9	64.07	65.10	-3	2,952	-0.10%
2018/08/28	1	63.60	5	62.40	62.00	-4	2,993	-0.13%
2018/08/27	1	63.90	0	0.00	63.80	1	2,992	0.03%
2018/08/24	5	64.54	0	0.00	64.00	5	3,033	0.16%
2018/08/22	0	0.00	2	63.00	63.00	-2	2,979	-0.07%
2018/08/14	0	0.00	1	58.60	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	4	58.50	60.10	-4	2,889	-0.14%
2018/08/10	4	60.10	2	59.80	60.10	2	2,842	0.07%
2018/08/09	1	59.30	0	0.00	59.10	1	2,820	0.04%
2018/08/08	3	61.03	2	61.10	61.50	1	2,780	0.04%
2018/08/06	2	59.50	0	0.00	59.50	2	2,733	0.07%
2018/07/30	0	0.00	1	61.70	61.80	-1	2,872	-0.03%
2018/07/27	2	65.20	2	65.30	65.00	0	2,852	0.00%
2018/07/25	1	66.80	1	66.00	65.00	0	3,045	0.00%
2018/07/20	2	66.30	2	66.95	67.30	0	3,361	0.00%
2018/07/13	1	65.00	2	66.30	67.10	-1	3,460	-0.03%
2018/07/09	0	0.00	2	60.80	61.00	-2	3,434	-0.06%
2018/07/06	1	62.40	0	0.00	61.60	1	3,455	0.03%
2018/07/05	2	62.90	3	63.23	62.70	-1	3,588	-0.03%
2018/06/22	1	61.90	1	61.40	61.10	0	3,733	0.00%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/11	0	0.00	1	62.60	62.50	-1	4,307	-0.02%
2018/06/06	0	0.00	5	64.80	64.00	-5	4,744	-0.11%
2018/06/05	0	0.00	1	66.60	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	2.6	63.68	63.30	-2.6	4,947	-0.05%
2018/06/01	2	65.85	0	0.00	64.30	2	5,148	0.04%
2018/05/28	6	64.35	0	0.00	64.00	6	6,402	0.09%
2018/05/18	1	63.20	0	0.00	62.50	1	7,111	0.01%
2018/05/17	0	0.00	4	65.00	64.50	-4	7,297	-0.05%
2018/05/15	0	0.00	4	66.15	65.90	-4	7,680	-0.05%
2018/05/11	2	67.30	0	0.00	65.50	2	8,085	0.02%
2018/05/09	2	65.70	0	0.00	66.30	2	8,402	0.02%
2018/05/03	0	0.00	4	65.80	68.40	-4	10,151	-0.04%
2018/05/02	0	0.00	3	68.80	66.60	-3	10,875	-0.03%
2018/04/30	7	67.29	2	66.70	67.00	5	11,082	0.05%
2018/04/27	1	58.20	1	58.90	62.00	0	10,952	0.00%
2018/04/26	1	60.30	1	59.70	59.70	0	10,891	0.00%
2018/04/25	1	59.80	3	60.80	60.00	-2	10,922	-0.02%
2018/04/24	1	68.30	0	0.00	65.10	1	10,906	0.01%
2018/04/20	2	67.25	1	67.90	67.10	1	11,109	0.01%
2018/04/13	0	0.00	2	65.20	65.00	-2	11,315	-0.02%
2018/04/11	5	67.44	4	65.60	65.70	1	11,398	0.01%
2018/04/10	1.4	70.43	1	72.20	70.00	0.4	11,276	0.00%
2018/04/09	1	70.00	1	70.20	70.20	0	11,241	0.00%
2018/04/02	1	70.40	0	0.00	70.00	1	11,248	0.01%
2018/03/27	1	71.30	1	71.50	70.90	0	11,389	0.00%
2018/03/26	1	69.50	0	0.00	69.50	1	11,401	0.01%
2018/03/22	1	73.30	0	0.00	72.00	1	11,569	0.01%
2018/03/21	2	75.35	1	76.00	73.50	1	11,517	0.01%
2018/03/20	0	0.00	2	74.40	74.00	-2	11,444	-0.02%
2018/03/19	0	0.00	1	74.30	73.80	-1	11,444	-0.01%
2018/03/16	0	0.00	5	72.00	71.70	-5	11,405	-0.04%
2018/03/15	1	72.50	3	72.60	73.00	-2	11,464	-0.02%
2018/03/14	1	72.50	6	72.30	72.60	-5	11,486	-0.04%
2018/03/13	11	71.35	7	71.20	73.20	4	11,526	0.03%
2018/03/12	0	0.00	42	70.59	69.10	-42	11,502	-0.37%
2018/03/09	1	72.20	0	0.00	71.00	1	11,640	0.01%
2018/03/08	4	75.68	8	74.38	74.60	-4	11,780	-0.03%
2018/03/07	34	77.49	28	77.55	73.80	6	11,676	0.05%
2018/03/06	28	78.53	7	79.41	77.50	21	11,716	0.18%
2018/03/05	32	72.62	6	73.58	75.40	26	11,460	0.23%
2018/03/02	1	69.20	1	68.50	68.60	0	11,349	0.00%
2018/03/01	1	66.00	1	67.50	66.70	0	11,392	0.00%
2018/02/27	2	67.50	4	67.73	67.90	-2	11,572	-0.02%
2018/02/26	4	66.75	0	0.00	66.20	4	11,445	0.03%
2018/02/23	1	70.10	1	70.20	68.60	0	11,346	0.00%
2018/02/22	1	68.80	6	69.30	68.80	-5	11,322	-0.04%
2018/02/21	7	71.50	0	0.00	71.10	7	11,333	0.06%
2018/02/12	5	70.12	3	67.67	66.20	2	11,211	0.02%
2018/02/09	4	67.65	3	68.70	68.20	1	11,239	0.01%
2018/02/08	3	70.33	2	70.70	69.10	1	11,150	0.01%
2018/02/07	2	71.60	5	74.24	74.90	-3	10,986	-0.03%
2018/02/06	4	67.75	9	68.86	68.10	-5	10,953	-0.05%
2018/02/05	3	73.90	2	75.00	74.00	1	10,852	0.01%
2018/02/02	2	78.50	8	79.06	78.10	-6	10,763	-0.06%
2018/02/01	4	78.90	0	0.00	77.90	4	10,709	0.04%
2018/01/31	7	77.80	10	79.24	81.80	-3	10,660	-0.03%
2018/01/30	20	80.89	26	81.05	79.80	-6	10,623	-0.06%
2018/01/29	36	80.36	17	81.66	82.80	19	10,536	0.18%
2018/01/26	8	73.20	17	73.52	75.90	-9	9,824	-0.09%
2018/01/25	31	70.39	21	70.04	69.00	10	9,269	0.11%
2018/01/24	92	65.41	93	66.06	68.30	-1	8,504	-0.01%
2018/01/23	0	0.00	25	63.02	62.10	-25	8,168	-0.31%
2018/01/22	0	0.00	6	62.55	63.50	-6	8,143	-0.07%
2018/01/19	11	63.13	0	0.00	61.70	11	8,102	0.14%
2018/01/18	0	0.00	1	63.00	63.50	-1	8,028	-0.01%
2018/01/17	2	62.70	8	62.60	62.70	-6	7,988	-0.08%
2018/01/16	21	62.20	4.6	62.32	63.50	16.4	7,915	0.21%
2018/01/15	12	60.13	1	61.10	60.80	11	7,863	0.14%
2018/01/09	1	60.70	1	57.60	58.30	0	7,737	0.00%