智原 (3035)-凱基-永華券商分點個股進出

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
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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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	16.1	282.34	0.3	286.50	279.00	15.9	10,729	0.15%
2024/04/24	3.3	294.00	0	0.00	294.50	3.3	10,820	0.03%
2024/04/23	3	291.50	1	292.00	295.00	2	11,021	0.02%
2024/04/22	0	293.50	0	0.00	290.00	0	11,541	0.00%
2024/04/19	5	316.95	1	321.00	306.00	4	11,660	0.03%
2024/04/18	1	320.00	3	322.00	322.00	-2	12,058	-0.02%
2024/04/17	4	316.38	0	0.00	314.00	4	12,758	0.03%
2024/04/16	2	310.75	3	309.00	313.00	-1	12,920	-0.01%
2024/04/15	2	312.77	0.1	314.00	312.50	2	13,093	0.02%
2024/04/12	2	318.50	0	0.00	323.00	2	13,337	0.01%
2024/04/11	0	320.00	2	328.50	318.50	-2	13,637	-0.01%
2024/04/09	2	335.46	0	0.00	329.00	2	14,098	0.01%
2024/04/08	4	338.25	0	338.50	338.00	4	14,140	0.03%
2024/04/02	1	347.50	0	350.00	347.50	1	14,312	0.01%
2024/04/01	0	352.50	2	348.50	349.00	-2	14,392	-0.01%
2024/03/29	0.2	347.50	0	347.00	344.00	0.2	14,472	0.00%
2024/03/28	1	334.50	0	0.00	334.50	1	14,504	0.01%
2024/03/27	7	340.21	2.2	339.24	338.00	4.8	14,643	0.03%
2024/03/26	2.1	342.20	3.1	346.93	339.50	-1	14,942	-0.01%
2024/03/25	10.1	352.14	0	0.00	349.00	10.1	15,108	0.07%
2024/03/22	2	350.00	0	0.00	351.50	2	15,234	0.01%
2024/03/21	0	0.00	0.1	350.25	345.50	-0.1	15,435	0.00%
2024/03/20	1	353.50	1	347.50	347.50	0	15,647	0.00%
2024/03/19	1	348.51	0	0.00	350.00	1	15,930	0.01%
2024/03/18	4	355.88	2	354.25	359.00	2	16,292	0.01%
2024/03/15	2	359.50	2	360.00	354.50	0	16,844	0.00%
2024/03/14	1	364.00	3	362.34	362.00	-2	16,946	-0.01%
2024/03/13	0	348.00	4	351.00	345.00	-4	17,056	-0.02%
2024/03/12	0.1	363.50	1	368.00	361.50	-0.9	17,194	-0.01%
2024/03/11	0.1	365.50	0	0.00	363.00	0.1	17,407	0.00%
2024/03/08	1	378.67	0	0.00	362.50	1	17,626	0.01%
2024/03/07	2.2	378.21	1	375.11	375.00	1.2	17,877	0.01%
2024/03/06	3.1	386.30	4.1	388.14	392.00	-1	18,100	-0.01%
2024/03/05	3	402.33	2	410.96	401.00	1	18,356	0.01%
2024/03/04	1.1	407.09	7	407.07	403.00	-5.9	18,934	-0.03%
2024/03/01	3	400.33	2	397.27	398.50	1	19,232	0.01%
2024/02/29	1	387.00	0.1	384.86	387.00	0.9	19,198	0.00%
2024/02/27	1.3	385.95	62	378.57	382.00	-60.7	19,253	-0.32%
2024/02/26	4.2	381.02	2	383.23	380.00	2.2	19,419	0.01%
2024/02/23	5.1	386.80	7.1	388.73	386.00	-2	19,620	-0.01%
2024/02/22	10.1	385.75	5	389.69	382.00	5	19,604	0.03%
2024/02/21	12.4	381.49	6	385.52	380.00	6.4	19,883	0.03%
2024/02/20	8.2	404.82	0	411.50	400.00	8.2	19,888	0.04%
2024/02/19	6.3	418.56	0	426.00	415.00	6.3	19,708	0.03%
2024/02/16	7	441.99	3	441.52	441.50	4	19,710	0.02%
2024/02/15	2.3	441.32	18	450.66	455.00	-15.7	19,626	-0.08%
2024/02/05	3	420.00	0	422.00	418.00	3	19,452	0.02%
2024/02/02	3	427.83	5.2	427.76	421.00	-2.2	19,498	-0.01%
2024/02/01	6	418.35	0	0.00	411.00	6	19,353	0.03%
2024/01/31	5.1	419.80	0	423.10	416.50	5	19,344	0.03%
2024/01/30	1	424.04	2	423.75	430.00	-1	19,350	-0.01%
2024/01/29	4	420.13	1	421.98	420.50	3	19,371	0.02%
2024/01/26	4	424.99	0	429.78	422.00	4	19,472	0.02%
2024/01/25	3	440.33	3	437.17	439.50	0	19,553	0.00%
2024/01/24	3	429.49	4	427.00	429.00	-1	19,605	0.00%
2024/01/23	1	439.50	2	441.29	437.00	-1	19,739	-0.01%
2024/01/22	3.1	442.35	4	443.88	448.00	-0.9	19,787	0.00%
2024/01/19	10	432.41	10	434.95	430.00	0	19,771	0.00%
2024/01/18	6	422.58	7	426.55	423.50	-1	19,624	-0.01%
2024/01/17	8	428.81	12	434.65	428.00	-4	19,804	-0.02%
2024/01/16	13.1	429.30	11.2	428.94	429.50	1.9	19,718	0.01%
2024/01/15	7	419.21	2	418.75	411.50	5	19,409	0.03%
2024/01/12	16.2	422.02	16	417.51	421.50	0.2	19,403	0.00%
2024/01/11	17.1	405.39	17	410.01	422.50	0.1	19,203	0.00%
2024/01/10	2	383.92	3	382.67	387.00	-1	18,815	-0.01%
2024/01/09	6	378.85	4	380.75	375.50	2	19,198	0.01%
2024/01/08	6	383.76	6	384.41	377.00	0	19,208	0.00%
2024/01/05	8	382.12	15.2	381.30	384.00	-7.2	19,186	-0.04%
2024/01/04	6	367.00	9.1	370.49	372.00	-3.1	19,117	-0.02%
2024/01/03	3	367.67	17	370.38	373.00	-14	19,381	-0.07%
2024/01/02	1.1	352.21	3	358.17	360.00	-2	19,188	-0.01%
2023/12/29	0	0.00	4	355.75	357.00	-4	19,396	-0.02%
2023/12/28	6	353.25	3	355.67	354.50	3	19,425	0.02%
2023/12/27	2	359.26	1	360.50	362.50	1	19,385	0.01%
2023/12/25	0	0.00	1	358.00	357.00	-1	19,539	-0.01%
2023/12/22	1	359.00	5	358.00	358.00	-4	19,741	-0.02%
2023/12/21	15	354.77	5	354.00	350.50	10	19,791	0.05%
2023/12/20	14	369.36	7	371.93	365.50	7	19,736	0.04%
2023/12/19	4	371.38	7	370.36	373.50	-3	19,880	-0.02%
2023/12/15	5	367.20	1	367.51	361.00	4	20,106	0.02%
2023/12/14	8.2	372.65	2	368.25	369.00	6.2	20,167	0.03%
2023/12/13	8	371.50	2	376.00	368.00	6	20,049	0.03%
2023/12/12	5	374.91	20	381.87	382.50	-15	20,136	-0.07%
2023/12/11	2	369.22	2	367.00	361.50	0	19,961	0.00%
2023/12/08	1	365.54	3	367.00	370.00	-2	20,159	-0.01%
2023/12/07	5	359.50	2	367.75	357.50	3	20,283	0.01%
2023/12/06	7	364.65	2	367.00	361.50	5	20,444	0.02%
2023/12/05	5.1	366.36	1	376.50	363.50	4.1	20,557	0.02%
2023/12/04	11	385.82	3	383.50	380.00	8	20,635	0.04%
2023/12/01	3	383.66	4.1	392.08	391.00	-1.1	20,733	-0.01%
2023/11/30	5	382.80	8.1	383.52	385.50	-3.1	20,695	-0.01%
2023/11/29	7	366.36	7.1	373.42	380.00	-0.1	20,458	0.00%
2023/11/28	4	345.76	12	350.43	361.00	-8	20,092	-0.04%
2023/11/27	6	336.33	1	345.00	331.00	5	19,840	0.03%
2023/11/24	4	337.16	5	341.30	344.00	-1	20,119	0.00%
2023/11/23	5	338.40	0	342.00	336.00	5	20,142	0.02%
2023/11/22	5	348.80	7	348.50	346.00	-2	20,082	-0.01%
2023/11/21	5	344.70	1	343.50	342.50	4	20,170	0.02%
2023/11/20	5	352.70	5	357.40	345.00	0	20,428	0.00%
2023/11/17	1	337.00	20	342.03	351.00	-19	20,281	-0.09%
2023/11/16	5	317.20	0	0.00	319.50	5	20,030	0.02%
2023/11/15	9	322.94	2	331.49	320.50	7	20,265	0.03%
2023/11/14	4	335.13	3	334.83	331.00	1	20,648	0.00%
2023/11/13	1	334.00	2	333.75	334.00	-1	21,080	0.00%
2023/11/10	2	330.50	1	324.00	323.50	1	21,400	0.00%
2023/11/09	1	333.50	0	0.00	333.50	1	21,561	0.00%
2023/11/08	1	333.00	4	332.00	335.50	-3	21,750	-0.01%
2023/11/07	8	327.50	5	326.30	328.50	3	21,883	0.01%
2023/11/06	0	0.00	3	331.00	332.00	-3	21,808	-0.01%
2023/11/03	5	325.60	8	326.75	322.00	-3	21,652	-0.01%
2023/11/02	7	316.71	10	320.68	324.00	-3	21,438	-0.01%
2023/11/01	11	303.91	3	305.66	302.50	8	21,213	0.04%
2023/10/31	5	314.30	1	329.97	302.00	4	21,011	0.02%
2023/10/30	15	313.80	5	316.20	326.00	10	20,706	0.05%
2023/10/27	24	312.46	2	315.00	308.50	22	20,545	0.11%
2023/10/26	5	318.80	39	317.03	318.00	-34	20,428	-0.17%
2023/10/25	6	330.08	2	330.50	325.00	4	20,272	0.02%
2023/10/24	5	338.80	4	336.38	339.50	1	20,005	0.00%
2023/10/23	7	334.86	6	336.42	338.50	1	19,784	0.01%
2023/10/20	8	337.19	2	334.25	334.50	6	19,531	0.03%
2023/10/19	6	340.49	4	344.50	343.00	2	19,944	0.01%
2023/10/18	5.1	349.12	4	352.13	351.00	1.1	20,269	0.01%
2023/10/17	8	360.56	4	362.99	352.50	4	20,249	0.02%
2023/10/16	5	342.40	2	340.25	350.00	3	20,262	0.01%
2023/10/13	5	337.60	4	340.37	343.00	1	20,547	0.00%
2023/10/12	5	340.10	5.1	341.69	345.00	-0.1	20,918	0.00%
2023/10/11	2.1	332.31	13.5	335.22	331.00	-11.5	21,100	-0.05%
2023/10/06	3	320.83	3	320.67	323.00	0	21,221	0.00%
2023/10/05	2	309.76	7	318.29	321.00	-5	21,269	-0.02%
2023/10/04	2	300.25	2	300.25	303.00	0	21,347	0.00%
2023/10/03	2	306.46	1	304.50	304.00	1	21,588	0.00%
2023/10/02	3	315.17	2	313.75	312.50	1	21,981	0.00%
2023/09/28	3.3	307.85	1	312.50	306.00	2.3	22,153	0.01%
2023/09/27	5	302.20	4	301.00	306.00	1	22,691	0.00%
2023/09/26	2	307.75	2.1	309.66	303.00	-0.1	22,997	0.00%
2023/09/25	9.1	309.85	2	312.50	309.50	7.1	23,198	0.03%
2023/09/22	13	301.08	4	300.90	304.50	9	23,162	0.04%
2023/09/21	16.1	298.70	10	300.20	298.00	6.1	23,315	0.03%
2023/09/20	3	319.17	24	316.98	315.50	-21	23,080	-0.09%
2023/09/19	7.3	328.47	1	335.00	322.50	6.3	23,122	0.03%
2023/09/18	0	0.00	1	344.50	344.50	-1	23,117	0.00%
2023/09/15	9.1	347.01	2	344.50	338.00	7	23,086	0.03%
2023/09/14	4	357.75	5	355.10	356.50	-1	22,723	0.00%
2023/09/13	1	333.51	5	339.60	348.00	-4	22,482	-0.02%
2023/09/12	13	338.81	10	334.70	325.50	3	22,316	0.01%
2023/09/11	4	351.24	3	354.17	346.50	1	22,193	0.00%
2023/09/08	2	360.50	2	361.75	360.00	0	21,987	0.00%
2023/09/07	2	365.25	1	369.49	369.50	1	21,976	0.00%
2023/09/06	8	364.38	7	365.52	367.00	1	21,685	0.00%
2023/09/05	3	345.00	6	352.17	357.00	-3	21,301	-0.01%
2023/09/04	3	339.67	3	343.00	345.00	0	21,044	0.00%
2023/09/01	6	347.42	6	346.92	335.00	0	20,849	0.00%
2023/08/30	8	349.06	16	345.03	342.00	-8	20,321	-0.04%
2023/08/29	12	337.25	4	333.50	335.50	8	19,928	0.04%
2023/08/28	1	325.00	5	332.09	335.00	-4	19,742	-0.02%
2023/08/25	8	335.82	10	336.75	334.00	-2	19,539	-0.01%
2023/08/24	10	344.52	6	346.92	333.00	4	19,248	0.02%
2023/08/23	6	333.00	9	331.67	340.50	-3	19,019	-0.02%
2023/08/22	5	347.50	5	341.50	341.00	0	18,776	0.00%
2023/08/21	6	340.92	7.1	338.79	335.50	-1.1	18,741	-0.01%
2023/08/18	15.1	346.14	12	347.17	328.00	3.1	18,462	0.02%
2023/08/17	15	355.97	12	357.75	357.00	3	17,899	0.02%
2023/08/16	22	333.96	19.6	335.30	341.00	2.4	17,419	0.01%
2023/08/15	6	323.75	4	322.50	334.00	2	17,012	0.01%
2023/08/14	3	303.50	1.1	299.00	304.00	1.9	16,725	0.01%
2023/08/11	10	294.20	15.1	294.67	293.50	-5.1	16,465	-0.03%
2023/08/10	5.1	287.43	0	0.00	280.00	5.1	16,235	0.03%
2023/08/08	0	298.00	0	0.00	295.50	0	16,287	0.00%
2023/08/07	1	305.00	1	285.00	307.50	0	16,315	0.00%
2023/08/04	1	267.00	0	0.00	281.50	1	16,299	0.01%
2023/08/02	0	0.00	5	297.50	281.00	-5	16,296	-0.03%
2023/08/01	2	318.00	2	315.25	312.00	0	16,305	0.00%
2023/07/31	6	326.42	4	316.00	326.00	2	16,364	0.01%
2023/07/28	2.5	317.00	3.1	317.73	319.50	-0.6	16,321	0.00%
2023/07/27	4.1	320.22	3	314.83	331.00	1.1	16,358	0.01%
2023/07/26	2	340.00	3	342.67	340.00	-1	16,321	-0.01%
2023/07/25	1	386.50	1	377.52	377.50	0	16,440	0.00%
2023/07/24	6	391.11	10	381.55	377.50	-4	16,601	-0.02%
2023/07/21	13	370.72	15	350.04	379.50	-2	16,376	-0.01%
2023/07/20	7	331.86	4	330.63	345.00	3	15,962	0.02%
2023/07/19	8	332.00	14	337.00	329.00	-6	15,782	-0.04%
2023/07/18	22	318.27	11	315.27	314.00	11	15,305	0.07%
2023/07/17	11.2	309.63	8	318.00	319.00	3.2	14,809	0.02%
2023/07/14	6	277.92	9	290.11	295.00	-3	14,264	-0.02%
2023/07/13	4	279.25	3	279.83	268.50	1	13,808	0.01%
2023/07/12	0.1	260.00	0	261.50	260.50	0.1	13,253	0.00%
2023/07/11	2	268.00	2	266.00	262.00	0	13,097	0.00%
2023/07/10	4	250.25	1	251.00	253.50	3	12,812	0.02%
2023/07/07	6	245.92	4.1	242.06	244.50	1.9	12,591	0.02%
2023/07/06	7.1	258.42	6	257.50	253.50	1.1	12,163	0.01%
2023/07/05	6	255.25	18	256.31	255.50	-12	11,910	-0.10%
2023/07/04	3	241.67	7.1	242.32	250.50	-4.1	11,417	-0.04%
2023/07/03	0	219.50	1.2	219.83	228.00	-1.2	11,054	-0.01%
2023/06/30	1	209.50	7	211.79	211.00	-6	10,835	-0.06%
2023/06/29	3	209.83	5	214.30	210.00	-2	10,851	-0.02%
2023/06/28	0	0.00	1.2	200.92	201.00	-1.2	10,717	-0.01%
2023/06/27	0.1	199.00	0	0.00	198.00	0.1	11,051	0.00%
2023/06/26	2	206.00	3	201.33	202.00	-1	11,102	-0.01%
2023/06/21	6	193.75	4	194.50	199.00	2	11,496	0.02%
2023/06/20	0	0.00	8	197.63	196.00	-8	11,548	-0.07%
2023/06/19	0	0.00	13	196.65	196.50	-13	11,706	-0.11%
2023/06/16	1.1	193.53	1	189.00	193.00	0.1	11,603	0.00%
2023/06/15	1	187.50	4	190.88	190.00	-3	11,553	-0.03%
2023/06/14	5	187.40	5	187.10	186.00	0	11,600	0.00%
2023/06/13	16.2	186.09	3	184.83	187.50	13.2	11,641	0.11%
2023/06/12	0	0.00	11	175.45	174.50	-11	11,506	-0.10%
2023/06/09	0	0.00	3	173.50	173.50	-3	11,537	-0.03%
2023/06/08	2	168.75	0	0.00	168.50	2	11,624	0.02%
2023/06/07	1	170.00	1	170.00	172.00	0	11,779	0.00%
2023/06/06	2	170.50	0	0.00	170.50	2	12,282	0.02%
2023/06/05	1.3	173.38	1	173.50	173.00	0.3	12,355	0.00%
2023/06/02	2	172.75	0	0.00	172.00	2	12,416	0.02%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	3	171.33	0	0.00	172.50	3	12,802	0.02%
2023/05/29	4	174.13	0	0.00	173.50	4	12,820	0.03%
2023/05/26	2	168.50	2	171.25	168.50	0	12,907	0.00%
2023/05/25	2	175.00	22	172.25	170.50	-20	13,281	-0.15%
2023/05/24	2	167.00	1	170.00	167.00	1	13,602	0.01%
2023/05/22	0	0.00	1	169.00	168.50	-1	13,833	-0.01%
2023/05/19	0.2	172.00	0	0.00	172.00	0.2	13,863	0.00%
2023/05/18	1	167.50	3	169.00	167.50	-2	13,979	-0.01%
2023/05/17	3	165.50	0	0.00	166.50	3	14,073	0.02%
2023/05/16	1	166.50	0	0.00	162.00	1	14,134	0.01%
2023/05/11	3	164.50	1	169.50	164.50	2	14,585	0.01%
2023/05/10	0	0.00	1	169.50	169.50	-1	15,086	-0.01%
2023/05/09	2	167.25	0	0.00	168.00	2	15,223	0.01%
2023/05/08	6	170.25	9	172.50	168.50	-3	15,458	-0.02%
2023/05/05	3	168.50	3	170.00	170.00	0	16,178	0.00%
2023/05/03	3.7	167.45	0	0.00	166.00	3.7	16,616	0.02%
2023/05/02	3	164.00	1	169.50	170.00	2	16,586	0.01%
2023/04/28	3	165.33	1	166.50	164.00	2	16,619	0.01%
2023/04/27	1.2	158.75	0	0.00	160.00	1.2	16,470	0.01%
2023/04/26	17	160.94	1	163.00	158.50	16	16,309	0.10%
2023/04/25	2	171.50	1	170.00	171.00	1	15,999	0.01%
2023/04/24	2	176.75	1	178.50	177.00	1	15,830	0.01%
2023/04/21	1	183.00	0	0.00	184.50	1	15,754	0.01%
2023/04/20	0	0.00	1.1	187.59	191.00	-1.1	15,770	-0.01%
2023/04/19	3	189.67	0	0.00	188.50	3	15,884	0.02%
2023/04/17	3	193.00	3	194.00	194.50	0	15,967	0.00%
2023/04/14	0	0.00	1	193.50	194.50	-1	16,057	-0.01%
2023/04/13	11.2	192.88	8	193.69	192.00	3.2	16,143	0.02%
2023/04/12	4	195.00	3	196.50	196.50	1	16,172	0.01%
2023/04/11	1	198.00	1	198.50	197.50	0	16,198	0.00%
2023/04/10	9	200.50	0	0.00	199.50	9	16,385	0.05%
2023/04/07	3	201.67	11	201.27	200.00	-8	16,361	-0.05%
2023/04/06	8.2	196.37	2	199.50	201.00	6.2	16,255	0.04%
2023/03/31	3	193.53	4	195.00	196.50	-1	16,126	-0.01%
2023/03/30	2	190.00	2	191.00	193.00	0	16,015	0.00%
2023/03/29	2	192.50	11	192.64	189.00	-9	15,899	-0.06%
2023/03/28	5.3	198.94	2	202.00	195.50	3.3	15,737	0.02%
2023/03/27	12	215.54	4	213.38	209.00	8	15,297	0.05%
2023/03/24	8	210.38	13.2	214.29	215.50	-5.2	15,057	-0.03%
2023/03/23	2.4	200.68	2	200.00	198.50	0.4	14,498	0.00%
2023/03/22	3	200.33	8.3	199.76	200.50	-5.3	14,533	-0.04%
2023/03/20	1	191.00	10	198.50	191.00	-9	14,384	-0.06%
2023/03/17	12	195.00	2.1	194.70	194.50	9.9	14,410	0.07%
2023/03/16	2	188.25	0	0.00	188.00	2	14,186	0.01%
2023/03/15	3	191.67	6	193.83	190.50	-3	14,175	-0.02%
2023/03/14	0	186.00	0	0.00	187.50	0	14,093	0.00%
2023/03/10	5	186.30	0	0.00	187.00	5	14,176	0.04%
2023/03/09	4	197.25	4.1	196.50	194.00	-0.1	14,405	0.00%
2023/03/08	1	186.06	0	0.00	191.00	1	13,983	0.01%
2023/03/06	1	190.00	0	0.00	189.50	1	13,998	0.01%
2023/03/03	1	191.97	7.2	191.82	188.50	-6.2	14,115	-0.04%
2023/03/02	7	185.93	2	187.00	186.00	5	14,220	0.04%
2023/03/01	3	185.17	0	0.00	186.00	3	14,266	0.02%
2023/02/24	1	189.50	4	187.00	185.50	-3	14,319	-0.02%
2023/02/23	5.1	184.87	8	188.69	188.50	-2.9	14,153	-0.02%
2023/02/22	8	187.06	2	184.00	181.00	6	14,009	0.04%
2023/02/21	2	196.50	2	200.00	200.50	0	13,748	0.00%
2023/02/20	1	200.50	0	0.00	195.00	1	13,831	0.01%
2023/02/17	1	197.00	0	0.00	196.50	1	14,067	0.01%
2023/02/16	4	195.25	5.1	196.67	200.50	-1.1	14,445	-0.01%
2023/02/15	1	189.50	3	191.00	193.00	-2	14,704	-0.01%
2023/02/13	2	192.25	0	0.00	193.50	2	15,074	0.01%
2023/02/10	1	194.00	0	0.00	193.50	1	15,370	0.01%
2023/02/09	4	200.88	5	201.80	198.50	-1	15,653	-0.01%
2023/02/08	6	200.58	4	200.75	199.00	2	15,573	0.01%
2023/02/07	3	189.17	3	190.83	191.50	0	15,221	0.00%
2023/02/06	3.1	192.85	4	192.00	190.00	-0.9	15,323	-0.01%
2023/02/03	8	193.75	10	193.30	194.50	-2	15,369	-0.01%
2023/02/02	1	182.50	4.3	180.17	184.00	-3.3	14,907	-0.02%
2023/02/01	1	176.50	1	172.00	175.50	0	15,396	0.00%
2023/01/31	3.3	167.09	3	168.50	169.50	0.3	15,627	0.00%
2023/01/30	5	167.80	4	167.00	168.50	1	16,331	0.01%
2023/01/16	0	0.00	18	160.14	159.50	-18	17,567	-0.10%
2023/01/09	2	157.50	12.5	158.90	158.50	-10.5	19,639	-0.05%
2023/01/06	0.5	150.58	4	150.00	151.00	-3.5	19,950	-0.02%
2023/01/05	1	151.00	0	0.00	147.00	1	20,375	0.00%
2023/01/04	3	147.50	0	0.00	149.00	3	20,876	0.01%
2022/12/30	1	149.50	1	144.00	142.50	0	21,448	0.00%
2022/12/28	8	146.00	0	0.00	145.00	8	22,145	0.04%
2022/12/26	10	153.00	0	0.00	152.00	10	22,770	0.04%
2022/12/22	4	159.50	0	0.00	158.00	4	23,747	0.02%
2022/12/20	5	158.40	1	165.00	156.00	4	24,661	0.02%
2022/12/19	5	163.50	0	0.00	165.00	5	25,021	0.02%
2022/12/16	4.2	165.98	2	165.50	165.00	2.2	25,528	0.01%
2022/12/15	1	170.00	5	171.50	171.50	-4	25,759	-0.02%
2022/12/14	1	166.51	14.2	172.51	173.00	-13.2	25,800	-0.05%
2022/12/12	1	163.00	0	0.00	164.00	1	25,943	0.00%
2022/12/09	1	168.00	10	169.00	168.50	-9	26,462	-0.03%
2022/12/07	0	0.00	1	171.00	170.00	-1	26,854	0.00%
2022/12/06	0	0.00	2	177.00	175.50	-2	26,928	-0.01%
2022/12/05	13	180.27	12	178.13	178.00	1	27,113	0.00%
2022/12/02	4	176.75	3	177.67	176.50	1	27,347	0.00%
2022/12/01	13	179.35	4	176.13	175.50	9	27,536	0.03%
2022/11/30	0	0.00	0.2	168.50	168.50	-0.2	27,497	0.00%
2022/11/29	1	166.50	2	165.50	165.50	-1	27,732	0.00%
2022/11/25	4	170.88	0	0.00	167.50	4	28,344	0.01%
2022/11/24	2	172.25	2	172.00	172.00	0	28,350	0.00%
2022/11/23	1	169.50	1	166.50	163.50	0	28,343	0.00%
2022/11/22	0	0.00	0	163.00	166.50	0	28,707	0.00%
2022/11/21	5	166.50	0	0.00	164.00	5	29,182	0.02%
2022/11/18	1	174.00	3	169.00	166.00	-2	29,702	-0.01%
2022/11/17	4	168.00	5	168.60	170.50	-1	29,817	0.00%
2022/11/16	1	165.50	4	165.13	167.00	-3	30,017	-0.01%
2022/11/15	2	165.75	3	166.00	167.00	-1	30,214	0.00%
2022/11/14	2.1	161.79	5	163.20	163.50	-2.9	30,634	-0.01%
2022/11/11	9	160.83	1.8	161.04	156.50	7.2	31,097	0.02%
2022/11/10	1	150.00	2	150.50	150.50	-1	30,971	0.00%
2022/11/09	2.2	152.32	8	152.06	150.50	-5.8	31,293	-0.02%
2022/11/08	4	149.50	3	152.67	147.00	1	31,812	0.00%
2022/11/07	8.2	148.27	6	148.92	149.00	2.2	32,171	0.01%
2022/11/04	3	142.00	3	143.17	142.50	0	31,967	0.00%
2022/11/03	1	144.50	8	144.44	144.00	-7	31,985	-0.02%
2022/11/02	1	146.50	5	146.30	145.50	-4	32,066	-0.01%
2022/11/01	1	146.50	1	146.00	146.50	0	32,164	0.00%
2022/10/31	2	143.50	3	144.17	142.00	-1	32,256	0.00%
2022/10/28	8	144.44	2.1	143.31	139.50	5.9	32,356	0.02%
2022/10/27	2	136.00	3.1	135.71	138.00	-1.1	31,865	0.00%
2022/10/26	4	135.50	4	136.12	133.50	0	31,835	0.00%
2022/10/25	5	134.00	5	134.80	139.50	0	31,506	0.00%
2022/10/24	2	133.75	1	134.50	134.50	1	31,060	0.00%
2022/10/21	0	0.00	2	124.25	122.50	-2	31,495	-0.01%
2022/10/20	1	123.00	0	0.00	127.00	1	32,320	0.00%
2022/10/19	7	130.64	7	130.64	125.00	0	32,200	0.00%
2022/10/18	4.1	129.39	4	130.25	130.50	0.1	32,249	0.00%
2022/10/17	3	131.50	3	127.50	131.50	0	32,783	0.00%
2022/10/14	3	124.00	3	124.50	130.00	0	33,031	0.00%
2022/10/13	1.1	124.48	0	0.00	118.50	1.1	33,153	0.00%
2022/10/12	9	122.06	9	123.06	122.00	0	33,056	0.00%
2022/10/11	15	127.90	15	127.20	127.00	0	33,018	0.00%
2022/10/06	8	137.25	18	138.50	140.00	-10	32,872	-0.03%
2022/10/05	7	137.93	0	0.00	133.50	7	32,704	0.02%
2022/10/04	10	137.35	10	138.35	137.50	0	32,381	0.00%
2022/10/03	40	136.40	28	137.61	135.50	12	32,180	0.04%
2022/09/30	5	133.30	7	129.93	134.00	-2	32,572	-0.01%
2022/09/29	5.3	129.59	2	128.75	127.00	3.3	32,663	0.01%
2022/09/28	4	130.88	4	129.25	127.50	0	32,739	0.00%
2022/09/27	6	135.17	3	134.50	134.50	3	32,704	0.01%
2022/09/26	1	137.50	5	139.30	136.00	-4	32,637	-0.01%
2022/09/23	3	148.67	7	145.93	145.50	-4	32,650	-0.01%
2022/09/22	2	147.00	0	0.00	156.00	2	32,479	0.01%
2022/09/21	2	153.50	6	152.50	152.50	-4	32,515	-0.01%
2022/09/20	4	153.50	1	152.50	152.00	3	32,776	0.01%
2022/09/19	8	154.38	7	153.29	152.50	1	32,932	0.00%
2022/09/16	4.1	156.37	2	157.75	153.50	2.1	33,125	0.01%
2022/09/15	5.4	166.31	8.1	161.58	161.00	-2.7	33,151	-0.01%
2022/09/14	7	169.21	12	169.96	169.50	-5	33,183	-0.02%
2022/09/13	1	176.50	1	176.00	176.00	0	33,222	0.00%
2022/09/12	0	0.00	1	176.50	173.00	-1	33,278	0.00%
2022/09/08	12	174.79	5	174.50	175.50	7	33,482	0.02%
2022/09/07	4	177.13	5	176.30	176.00	-1	33,488	0.00%
2022/09/06	15	177.33	10	178.30	175.50	5	33,699	0.01%
2022/09/05	13	183.35	5	183.00	179.50	8	33,603	0.02%
2022/09/02	34	186.01	31	187.65	188.00	3	33,488	0.01%
2022/09/01	8	182.06	6	183.50	181.00	2	33,293	0.01%
2022/08/31	16	189.09	21	188.40	187.00	-5	33,223	-0.02%
2022/08/30	5	189.60	5	190.50	188.50	0	33,343	0.00%
2022/08/29	6	185.67	5	183.10	190.00	1	33,178	0.00%
2022/08/26	21	197.21	21	196.36	191.00	0	33,079	0.00%
2022/08/25	25	194.84	16	194.97	195.00	9	32,887	0.03%
2022/08/24	2	187.50	5.2	190.46	186.00	-3.2	32,679	-0.01%
2022/08/23	5	189.40	4	186.88	190.50	1	32,474	0.00%
2022/08/22	1	191.50	14	189.75	186.00	-13	32,316	-0.04%
2022/08/19	17	191.59	9	194.00	189.50	8	32,358	0.02%
2022/08/18	10.2	176.15	34	185.97	189.00	-23.8	31,931	-0.07%
2022/08/17	14	175.93	2	177.00	175.50	12	31,262	0.04%
2022/08/16	2	175.00	5	179.50	175.50	-3	31,269	-0.01%
2022/08/15	19	175.63	9.4	176.93	178.00	9.7	31,286	0.03%
2022/08/12	14	164.25	17	162.06	170.50	-3	30,694	-0.01%
2022/08/11	4	155.63	2	155.25	155.00	2	30,349	0.01%
2022/08/10	6	149.67	1	150.00	149.00	5	30,681	0.02%
2022/08/09	1	154.00	2	154.00	154.50	-1	30,843	0.00%
2022/08/08	2	155.00	0	0.00	154.50	2	31,057	0.01%
2022/08/05	4	156.38	17	157.35	159.50	-13	31,147	-0.04%
2022/08/04	1	147.00	9	145.50	149.00	-8	31,240	-0.03%
2022/08/03	9	150.61	7	150.64	148.50	2	31,290	0.01%
2022/08/02	2	151.00	2	150.75	151.50	0	31,482	0.00%
2022/08/01	5	154.60	4	155.38	153.00	1	31,442	0.00%
2022/07/29	4.4	158.05	5	159.00	156.00	-0.7	31,376	0.00%
2022/07/28	23	158.76	11	161.91	155.50	12	31,475	0.04%
2022/07/27	11	167.32	27	163.37	163.00	-16	30,798	-0.05%
2022/07/26	5	180.00	5	180.50	177.50	0	29,889	0.00%
2022/07/25	11	180.36	1	179.99	181.50	10	29,826	0.03%
2022/07/22	32	184.36	13	186.19	180.50	19	29,766	0.06%
2022/07/21	21	173.45	8.3	170.96	179.00	12.7	29,265	0.04%
2022/07/20	1	161.50	13	161.92	163.00	-12	28,744	-0.04%
2022/07/19	2	156.50	3.2	156.30	154.00	-1.2	28,522	0.00%
2022/07/18	3.3	160.17	3.8	158.89	158.00	-0.5	28,377	0.00%
2022/07/15	12.5	153.02	0	0.00	152.50	12.5	28,062	0.04%
2022/07/14	1	150.00	2	152.50	150.00	-1	28,107	0.00%
2022/07/13	2	152.76	4.5	150.91	146.50	-2.5	27,985	-0.01%
2022/07/12	0	0.00	2	152.00	150.00	-2	28,075	-0.01%
2022/07/11	1	168.00	12	168.13	162.00	-11	28,455	-0.04%
2022/07/08	16	168.22	4	166.50	165.00	12	28,630	0.04%
2022/07/07	1	168.00	1	171.50	174.00	0	28,007	0.00%
2022/07/05	1	180.00	2.6	173.12	174.00	-1.6	27,750	-0.01%
2022/07/04	6	172.92	8	170.88	172.50	-2	27,851	-0.01%
2022/07/01	8	176.00	8	179.25	172.00	0	27,944	0.00%
2022/06/30	7	188.36	5	188.50	191.00	2	27,826	0.01%
2022/06/29	2	194.00	2	191.50	194.50	0	27,816	0.00%
2022/06/28	12	191.71	9	187.22	190.00	3	27,790	0.01%
2022/06/27	7	197.93	12	200.00	198.00	-5	28,067	-0.02%
2022/06/23	14	189.64	34	190.38	190.00	-20	28,676	-0.07%
2022/06/22	8	196.31	4	194.50	186.50	4	28,328	0.01%
2022/06/21	3	202.33	3	205.83	207.00	0	28,133	0.00%
2022/06/20	3	204.17	6	205.17	201.50	-3	28,206	-0.01%
2022/06/17	11.3	209.34	7	210.57	209.00	4.3	28,277	0.02%
2022/06/16	19	228.13	4	223.00	214.50	15	28,039	0.05%
2022/06/15	8	233.00	9.5	230.53	228.50	-1.5	28,074	-0.01%
2022/06/14	10	222.30	2	225.00	225.50	8	28,220	0.03%
2022/06/13	1	219.00	1	220.50	226.00	0	28,523	0.00%
2022/06/10	9	222.33	6	223.33	225.50	3	29,039	0.01%
2022/06/09	1	221.00	1	222.50	224.00	0	29,291	0.00%
2022/06/08	12	228.50	12	226.00	222.50	0	29,488	0.00%
2022/06/07	4.5	226.89	3	226.83	228.50	1.5	30,017	0.00%
2022/06/06	3	227.83	4	226.63	231.50	-1	30,785	0.00%
2022/06/02	19	232.26	18	226.89	226.00	1	31,348	0.00%
2022/06/01	2	240.00	2	241.25	238.00	0	31,717	0.00%
2022/05/30	6	239.25	7	240.93	242.00	-1	32,963	0.00%
2022/05/27	4	237.38	3.2	232.56	231.00	0.8	33,710	0.00%
2022/05/26	0	0.00	0.2	241.00	238.50	-0.2	34,303	0.00%
2022/05/25	3	254.00	0	0.00	255.00	3	34,805	0.01%
2022/05/24	1	250.00	1	254.00	250.00	0	35,532	0.00%
2022/05/23	4	276.75	1	277.00	257.50	3	36,322	0.01%
2022/05/20	0	0.00	1	269.50	269.50	-1	36,532	0.00%
2022/05/19	3	265.67	4	266.88	269.50	-1	36,484	0.00%
2022/05/18	3	266.50	7	265.79	268.00	-4	36,532	-0.01%
2022/05/17	4	254.50	4	252.25	255.00	0	36,520	0.00%
2022/05/16	5	258.50	4	268.13	252.50	1	37,163	0.00%
2022/05/13	3	261.17	4	261.13	257.00	-1	37,394	0.00%
2022/05/12	2	257.00	2	253.00	254.50	0	37,471	0.00%
2022/05/11	2	251.75	1	257.00	257.50	1	37,788	0.00%
2022/05/10	2	245.50	1	254.00	255.00	1	37,985	0.00%
2022/05/09	11	258.45	3	255.33	246.50	8	38,497	0.02%
2022/05/06	4	275.25	4	277.50	272.00	0	38,829	0.00%
2022/05/05	8	276.13	6	277.67	286.00	2	38,763	0.01%
2022/05/04	8	265.56	8	264.50	262.50	0	38,558	0.00%
2022/05/03	4	263.13	4	266.12	264.50	0	38,787	0.00%
2022/04/29	1	266.50	1	261.50	260.50	0	38,955	0.00%
2022/04/28	8	256.19	11	257.18	260.00	-3	38,880	-0.01%
2022/04/27	12	243.75	8	239.56	252.50	4	38,898	0.01%
2022/04/26	11	248.27	17	247.76	242.50	-6	38,817	-0.02%
2022/04/25	10	249.40	9	249.11	248.50	1	39,070	0.00%
2022/04/22	2	264.50	0	0.00	267.50	2	39,245	0.01%
2022/04/21	1	274.00	1	277.50	275.00	0	39,660	0.00%
2022/04/19	3	276.67	7	271.36	268.50	-4	39,943	-0.01%
2022/04/18	1	259.00	1	266.00	272.50	0	40,018	0.00%
2022/04/15	12	261.75	11	263.09	265.50	1	40,260	0.00%
2022/04/14	4	286.50	4	281.63	281.50	0	40,341	0.00%
2022/04/13	0	0.00	0	286.50	289.50	0	40,256	0.00%
2022/04/12	4	281.75	7	282.64	281.50	-3	40,177	-0.01%
2022/04/11	1	299.99	2	287.96	281.00	-1	39,911	0.00%
2022/04/08	3	302.50	5	301.60	301.50	-2	39,727	-0.01%
2022/04/07	14	308.89	9	307.06	296.00	5	39,457	0.01%
2022/04/06	3	314.33	2	315.75	317.00	1	39,182	0.00%
2022/04/01	3	299.67	3	305.50	312.00	0	39,128	0.00%
2022/03/31	4	308.00	4	310.00	305.50	0	39,374	0.00%
2022/03/30	6	327.16	7	327.36	312.50	-1	39,541	0.00%
2022/03/29	10	318.60	4	318.87	322.50	6	39,675	0.02%
2022/03/28	10	294.25	10	300.30	311.00	0	40,065	0.00%
2022/03/25	3	293.17	7.2	294.01	296.00	-4.2	40,418	-0.01%
2022/03/24	16	286.97	18	288.66	287.50	-2	40,965	0.00%
2022/03/23	8.2	296.92	6	293.25	284.00	2.2	42,365	0.01%
2022/03/22	9	284.56	10	285.40	282.00	-1	42,972	0.00%
2022/03/21	3	276.50	1	279.50	274.50	2	43,100	0.00%
2022/03/18	0	0.00	0	276.50	273.00	0	43,130	0.00%
2022/03/17	12	274.83	10	276.65	275.00	2	42,942	0.00%
2022/03/16	6	263.24	6.7	260.80	255.00	-0.7	42,428	0.00%
2022/03/15	13	266.19	22	268.95	260.50	-9	42,269	-0.02%
2022/03/14	10	293.00	1	290.01	286.00	9	42,126	0.02%
2022/03/11	4.1	281.22	4	282.00	287.00	0.1	41,766	0.00%
2022/03/10	5	289.70	5	283.90	281.00	0	41,630	0.00%
2022/03/09	12	289.10	10	289.20	275.00	2	41,146	0.00%
2022/03/08	7	293.57	10	287.20	273.50	-3	40,380	-0.01%
2022/03/07	19	287.58	16.1	281.62	287.50	2.9	39,594	0.01%
2022/03/04	13.1	302.04	20	299.00	288.00	-6.9	39,069	-0.02%
2022/03/03	13	315.08	12.1	318.00	312.00	0.9	38,732	0.00%
2022/03/02	10	303.15	10.1	304.11	307.00	-0.1	37,914	0.00%
2022/03/01	20	283.42	19	284.82	299.50	1	37,091	0.00%
2022/02/25	18	263.75	20.1	267.48	272.50	-2.1	36,252	-0.01%
2022/02/24	12	246.18	11	245.32	248.00	1	35,583	0.00%
2022/02/23	21	242.86	19	249.16	245.00	2	34,753	0.01%
2022/02/22	13	239.88	13	238.04	233.50	0	33,923	0.00%
2022/02/21	1	234.00	1	237.99	239.00	0	33,503	0.00%
2022/02/18	4	237.37	4	235.25	238.50	0	33,774	0.00%
2022/02/17	3	237.99	3	233.84	233.00	0	33,898	0.00%
2022/02/16	7	247.14	14	246.68	243.00	-7	33,682	-0.02%
2022/02/15	30	237.37	20	238.58	232.00	10	33,336	0.03%
2022/02/14	0	0.00	5	231.80	231.00	-5	33,092	-0.02%
2022/02/11	18	237.17	20	240.35	244.00	-2	33,159	-0.01%
2022/02/10	14.1	238.91	13	238.00	234.00	1.1	32,875	0.00%
2022/02/09	6	235.17	7	234.86	236.50	-1	32,706	0.00%
2022/02/08	5.2	219.29	6	222.58	224.00	-0.8	32,424	0.00%
2022/02/07	0	0.00	9	204.50	209.50	-9	32,386	-0.03%
2022/01/26	5	207.20	6	203.67	199.50	-1	32,810	0.00%
2022/01/25	2	210.75	2	205.50	205.50	0	33,233	0.00%
2022/01/24	12	214.25	12	212.67	213.50	0	33,695	0.00%
2022/01/21	10	216.50	12	214.96	216.00	-2	34,692	-0.01%
2022/01/20	16	216.59	16	216.38	219.00	0	35,430	0.00%
2022/01/19	0	0.00	1	215.00	215.00	-1	36,018	0.00%
2022/01/18	12	218.50	4	217.63	209.00	8	36,701	0.02%
2022/01/17	7	212.29	1	212.50	214.50	6	37,392	0.02%
2022/01/14	9	207.17	7	207.07	213.00	2	37,851	0.01%
2022/01/13	4	199.38	4	199.63	200.50	0	38,128	0.00%
2022/01/12	17	204.97	17	200.71	200.50	0	38,678	0.00%
2022/01/11	3	201.33	2	199.00	199.00	1	39,898	0.00%
2022/01/10	7	206.14	8	207.75	207.00	-1	40,656	0.00%
2022/01/07	2	211.50	1	204.00	199.00	1	41,496	0.00%
2022/01/06	4	211.38	5	209.70	211.00	-1	41,693	0.00%
2022/01/05	5	219.70	4	221.13	218.50	1	42,783	0.00%
2022/01/04	5	223.30	4	225.01	221.00	1	44,346	0.00%
2022/01/03	1	227.00	0	0.00	226.00	1	44,732	0.00%
2021/12/30	1	240.49	2	238.99	239.00	-1	44,982	0.00%
2021/12/29	4	237.63	2	237.50	238.00	2	44,942	0.00%
2021/12/28	10	241.50	12.2	241.83	245.50	-2.2	45,334	0.00%
2021/12/27	9.2	249.66	6	249.08	238.50	3.1	45,452	0.01%
2021/12/24	3	247.17	5	247.60	249.00	-2	45,182	0.00%
2021/12/23	6	246.75	10	246.00	243.00	-4	45,107	-0.01%
2021/12/22	27	244.89	22	243.89	243.00	5	44,945	0.01%
2021/12/21	16	227.81	23	230.04	238.50	-7	44,416	-0.02%
2021/12/20	16	225.53	14	222.43	217.00	2	43,896	0.00%
2021/12/17	48	221.44	43	223.44	225.50	5	43,928	0.01%
2021/12/16	16	209.50	22	214.64	217.50	-6	42,868	-0.01%
2021/12/15	7	189.71	13	190.38	198.00	-6	42,239	-0.01%
2021/12/14	3	189.33	0	183.50	180.00	3	42,330	0.01%
2021/12/13	15	193.30	7	192.07	194.00	8	43,128	0.02%
2021/12/10	5	188.90	5	188.10	187.50	0	43,465	0.00%
2021/12/09	2	190.76	2	193.25	188.50	0	44,281	0.00%
2021/12/08	11	188.86	13	190.04	194.50	-2	44,790	0.00%
2021/12/07	4	177.88	2	176.50	177.00	2	44,992	0.00%
2021/12/06	2	181.00	2	178.75	178.50	0	45,320	0.00%
2021/12/03	8	189.81	5	191.10	190.00	3	45,555	0.01%
2021/12/02	1	187.00	1	189.00	184.50	0	45,714	0.00%
2021/12/01	3	181.50	4	183.75	187.00	-1	45,984	0.00%
2021/11/30	3	186.67	3	188.00	186.00	0	46,512	0.00%
2021/11/29	12	179.54	11	181.18	183.00	1	47,677	0.00%
2021/11/26	16	177.50	18	178.89	182.00	-2	48,042	0.00%
2021/11/25	7	181.64	7	179.14	176.50	0	47,917	0.00%
2021/11/24	2	179.00	2	180.50	179.00	0	47,883	0.00%
2021/11/23	1	183.50	1	185.00	184.50	0	48,613	0.00%
2021/11/22	2	188.25	2	189.25	190.00	0	48,686	0.00%
2021/11/19	5	192.50	4	192.50	190.50	1	48,565	0.00%
2021/11/18	7	198.43	7	198.14	196.00	0	48,409	0.00%
2021/11/17	19	202.47	22.1	202.93	206.00	-3.1	48,307	-0.01%
2021/11/16	3.1	202.87	3	202.50	193.50	0.1	47,897	0.00%
2021/11/15	6	196.00	7	197.29	198.50	-1	47,378	0.00%
2021/11/12	12	200.38	10	201.35	189.00	2	47,110	0.00%
2021/11/11	2	189.25	2	191.50	191.00	0	46,520	0.00%
2021/11/10	5	184.10	7	187.21	194.00	-2	46,153	0.00%
2021/11/09	5	186.00	6	184.67	181.00	-1	45,662	0.00%
2021/11/08	7	186.50	4	186.13	181.00	3	45,141	0.01%
2021/11/05	8	186.50	9	189.06	197.00	-1	44,724	0.00%
2021/11/04	7	196.43	4	193.87	190.50	3	44,059	0.01%
2021/11/03	9	195.33	8	195.94	193.50	1	43,471	0.00%
2021/11/02	5	211.20	5.2	213.03	205.50	-0.2	43,072	0.00%
2021/11/01	12	211.92	14	211.86	210.00	-2	42,405	0.00%
2021/10/29	50	205.80	50	209.29	201.00	0	41,622	0.00%
2021/10/28	13	184.55	13	186.38	196.50	0	40,311	0.00%
2021/10/27	6	170.84	13	172.07	179.00	-7	39,421	-0.02%
2021/10/26	14	175.18	12.5	173.26	163.00	1.5	38,611	0.00%
2021/10/25	22	171.36	18	172.28	176.00	4	37,727	0.01%
2021/10/22	11	164.77	9	158.83	166.50	2	36,525	0.01%
2021/10/21	16	154.94	26	154.38	151.50	-10	35,522	-0.03%
2021/10/20	16	149.94	20	151.15	153.50	-4	34,614	-0.01%
2021/10/19	21.3	151.46	10	150.75	147.50	11.3	33,683	0.03%
2021/10/18	12.2	139.90	11	140.59	141.00	1.2	32,110	0.00%
2021/10/15	3	136.00	5	137.10	143.00	-2	31,001	-0.01%
2021/10/14	7	132.07	7	132.36	130.00	0	29,551	0.00%
2021/10/13	14	134.96	10	134.40	131.50	4	28,779	0.01%
2021/10/12	66	127.85	85	131.68	133.00	-19	27,418	-0.07%
2021/10/08	28	121.30	4	129.38	130.00	24	25,623	0.09%
2021/10/07	2	114.25	12	114.63	118.50	-10	25,160	-0.04%
2021/10/06	1	110.00	1	109.98	108.00	0	25,003	0.00%
2021/10/05	4	107.00	3	107.00	112.00	1	25,354	0.00%
2021/10/04	2	112.00	3	111.83	109.00	-1	25,273	0.00%
2021/10/01	0	112.00	4	111.25	107.50	-4	25,585	-0.02%
2021/09/30	1	115.00	0	0.00	115.00	1	25,583	0.00%
2021/09/29	3	114.51	1	113.51	115.00	2	25,693	0.01%
2021/09/28	4	118.00	13.6	118.35	120.50	-9.6	25,254	-0.04%
2021/09/27	7	117.22	24	118.50	114.50	-17	24,602	-0.07%
2021/09/24	37	119.59	39	118.03	118.00	-2	24,250	-0.01%
2021/09/23	1	111.00	1	111.00	115.50	0	23,388	0.00%
2021/09/22	6	109.42	4	110.00	106.00	2	23,034	0.01%
2021/09/17	14	113.82	3	113.17	114.00	11	22,693	0.05%
2021/09/16	15	117.13	1.2	117.33	112.50	13.8	22,132	0.06%
2021/09/15	3	111.67	4	111.75	111.50	-1	21,085	0.00%
2021/09/14	2	110.25	4	109.75	115.00	-2	20,608	-0.01%
2021/09/13	8	111.25	6	111.92	109.00	2	19,661	0.01%
2021/09/10	5	101.60	14.1	105.96	110.50	-9.1	18,802	-0.05%
2021/09/09	4	100.50	5.2	100.42	100.50	-1.2	18,216	-0.01%
2021/09/08	7	99.29	13	96.74	93.40	-6	17,894	-0.03%
2021/09/07	4.2	102.07	1	99.10	98.30	3.2	17,543	0.02%
2021/09/06	3	111.50	3	110.67	109.00	0	17,535	0.00%
2021/09/03	5.1	110.90	2	111.75	110.00	3.1	17,809	0.02%
2021/09/02	9.2	111.74	9	111.72	109.00	0.2	17,265	0.00%
2021/09/01	6	106.50	18	105.92	109.00	-12	15,914	-0.08%
2021/08/31	10	100.30	1	99.60	99.20	9	15,298	0.06%
2021/08/30	1	104.50	3.7	104.92	103.00	-2.7	15,046	-0.02%
2021/08/27	216	107.04	211	105.76	103.50	5	15,000	0.03%	大買/大賣/
2021/08/26	0	0.00	1.2	104.00	104.00	-1.2	14,197	-0.01%
2021/08/25	0.2	95.25	0	0.00	94.80	0.2	14,015	0.00%
2021/08/23	0.3	94.50	6	94.45	94.40	-5.8	14,264	-0.04%
2021/08/20	5	91.00	0	0.00	90.90	5	14,185	0.04%
2021/08/19	14.3	88.88	10	89.60	86.20	4.3	14,118	0.03%
2021/08/18	1	87.30	1	87.00	89.80	0	14,353	0.00%
2021/08/17	6	89.28	5	90.90	86.70	1	14,560	0.01%
2021/08/12	0.2	95.40	0	0.00	95.40	0.2	14,571	0.00%
2021/08/09	8	98.94	8	99.89	98.80	0	14,657	0.00%
2021/08/06	0.1	99.30	4	98.90	99.30	-3.9	14,668	-0.03%
2021/08/05	3.1	105.03	3	107.00	106.00	0.1	14,479	0.00%
2021/08/04	6.1	111.94	0	0.00	108.50	6.1	14,651	0.04%
2021/08/03	0	0.00	2	111.00	114.50	-2	14,710	-0.01%
2021/07/30	2	115.00	1	115.00	112.50	1	14,891	0.01%
2021/07/29	1	109.00	1	110.00	108.00	0	14,903	0.00%
2021/07/28	1	107.50	4	109.00	105.00	-3	15,093	-0.02%
2021/07/27	1	122.00	0	118.50	116.50	1	15,783	0.01%
2021/07/26	0	0.00	1.1	119.59	121.50	-1.1	16,255	-0.01%
2021/07/22	2	115.75	0	0.00	118.50	2	18,178	0.01%
2021/07/21	0.4	110.00	0	0.00	110.00	0.4	18,336	0.00%
2021/07/20	0	110.00	2	111.50	111.50	-2	18,661	-0.01%
2021/07/16	0	0.00	0.1	109.00	109.00	-0.1	18,767	0.00%
2021/07/15	1	105.00	1	110.50	109.00	0	18,898	0.00%
2021/07/14	5	113.50	3	111.17	114.00	2	18,999	0.01%
2021/07/13	8	110.56	6	111.58	111.00	2	18,915	0.01%
2021/07/12	17	112.32	13	111.85	110.50	4	18,689	0.02%
2021/07/09	13	99.62	12	102.33	106.50	1	18,206	0.01%
2021/07/08	5	95.28	9	96.07	97.10	-4	18,020	-0.02%
2021/07/07	0	0.00	7	91.54	91.80	-7	17,495	-0.04%
2021/07/06	8	84.23	7.3	84.26	83.50	0.7	17,327	0.00%
2021/07/05	7	81.26	9.2	84.69	85.40	-2.2	17,067	-0.01%
2021/07/02	1	77.50	4.5	77.14	77.70	-3.5	16,992	-0.02%
2021/07/01	0.2	74.60	0	0.00	74.00	0.2	17,167	0.00%
2021/06/29	0	0.00	1	78.50	75.50	-1	17,130	-0.01%
2021/06/28	0.3	75.23	0	0.00	76.30	0.3	16,934	0.00%
2021/06/25	1	76.20	1	76.40	75.60	0	16,899	0.00%
2021/06/24	0	0.00	1	76.70	76.70	-1	16,852	-0.01%
2021/06/23	0	0.00	1.2	77.98	76.70	-1.2	16,816	-0.01%
2021/06/21	32.5	75.41	32	76.01	75.20	0.5	16,606	0.00%
2021/06/18	3	77.67	2	77.50	76.30	1	16,489	0.01%
2021/06/17	4	77.10	0.3	77.40	77.60	3.7	16,286	0.02%
2021/06/16	1.3	76.07	0	0.00	75.10	1.3	16,105	0.01%
2021/06/15	10.4	77.06	10	77.73	78.10	0.4	15,932	0.00%
2021/06/11	2	75.70	9	76.26	78.10	-7	15,368	-0.05%
2021/06/10	0	0.00	0.3	71.70	71.00	-0.3	14,589	0.00%
2021/06/09	4	70.98	1	71.60	69.80	3	14,417	0.02%
2021/06/08	0	0.00	1	70.90	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	2	70.80	71.10	-2	14,221	-0.01%
2021/06/03	1	70.10	0	0.00	70.80	1	13,914	0.01%
2021/06/02	1	68.30	2	68.85	69.00	-1	13,719	-0.01%
2021/06/01	4	69.48	6.1	69.39	69.40	-2.1	13,598	-0.02%
2021/05/31	10.1	68.82	8	68.15	68.40	2.1	13,283	0.02%
2021/05/28	0	0.00	8	67.30	67.50	-8	13,129	-0.06%
2021/05/27	2	66.00	6	67.03	65.60	-4	13,009	-0.03%
2021/05/26	11.3	65.95	8	67.59	66.30	3.3	12,918	0.03%
2021/05/25	1	65.90	2.3	67.07	67.50	-1.3	12,631	-0.01%
2021/05/24	2	61.80	5	60.10	61.40	-3	12,312	-0.02%
2021/05/21	2	60.65	2	61.40	59.80	0	12,295	0.00%
2021/05/19	6	58.37	5	59.32	58.20	1	12,244	0.01%
2021/05/18	0	0.00	5	57.20	58.50	-5	12,109	-0.04%
2021/05/17	5	53.90	0	0.00	53.20	5	12,039	0.04%
2021/05/14	6	58.15	1	61.40	57.60	5	11,963	0.04%
2021/05/11	0	0.00	2	63.80	63.30	-2	11,444	-0.02%
2021/05/10	1	66.20	2	65.80	66.90	-1	11,262	-0.01%
2021/05/07	3	68.87	1	69.90	68.00	2	11,214	0.02%
2021/05/06	2.3	67.83	3	66.97	67.00	-0.7	11,047	-0.01%
2021/05/05	3	68.30	3	69.13	66.50	0	10,896	0.00%
2021/05/04	6	70.52	4	69.80	73.80	2	10,606	0.02%
2021/05/03	21	70.22	4	70.60	69.80	17	10,416	0.16%
2021/04/29	1	73.00	16	71.95	74.50	-15	10,415	-0.14%
2021/04/28	1	63.70	4	66.58	67.80	-3	9,319	-0.03%
2021/04/27	5	61.02	2	60.60	61.70	3	8,510	0.04%
2021/04/26	5	62.40	15	62.19	62.60	-10	8,303	-0.12%
2021/04/23	1	58.50	0	0.00	58.80	1	7,967	0.01%
2021/04/22	1	56.70	0	0.00	56.50	1	8,021	0.01%
2021/04/21	1	58.80	3.1	59.64	58.70	-2.1	7,949	-0.03%
2021/04/20	2	60.85	20	59.56	61.00	-18	7,961	-0.23%
2021/04/19	9	59.63	6	60.13	59.00	3	7,977	0.04%
2021/04/16	1	59.30	10	58.58	59.50	-9	7,882	-0.11%
2021/04/15	0	0.00	31	58.42	59.30	-31	7,719	-0.40%
2021/04/14	8	55.34	0	0.00	56.40	8	7,561	0.11%
2021/04/13	1	58.60	15	58.20	57.90	-14	7,244	-0.19%
2021/04/12	0	0.00	17	57.31	56.90	-17	6,962	-0.24%
2021/04/09	7	58.03	5.5	57.97	57.50	1.5	6,837	0.02%
2021/04/08	0	0.00	10	56.39	57.20	-10	6,536	-0.15%
2021/04/07	1	55.30	6	54.50	57.40	-5	6,373	-0.08%
2021/04/06	0	0.00	1	53.40	53.40	-1	6,225	-0.02%
2021/04/01	0	0.00	1	53.00	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	10	53.00	52.10	-10	6,248	-0.16%
2021/03/30	0	0.00	0	51.90	52.40	0	6,224	0.00%
2021/03/29	6	51.90	0	0.00	51.90	6	6,285	0.10%
2021/03/18	15	51.97	0	0.00	51.90	15	6,650	0.23%
2021/03/16	0	0.00	2	52.30	51.90	-2	6,770	-0.03%
2021/03/11	1	51.00	3	51.00	51.00	-2	7,576	-0.03%
2021/03/10	0	50.40	0	0.00	50.10	0	8,052	0.00%
2021/03/03	0	0.00	15	51.54	51.90	-15	8,098	-0.19%
2021/03/02	5	52.52	0	0.00	52.10	5	8,061	0.06%
2021/02/26	5	53.00	4	53.40	53.00	1	8,057	0.01%
2021/02/25	5	53.40	0	0.00	53.40	5	8,060	0.06%
2021/02/22	3	55.00	0	0.00	57.30	3	8,151	0.04%
2021/02/19	4	55.35	3	55.63	55.90	1	8,006	0.01%
2021/02/18	4	53.33	1	53.70	54.00	3	7,934	0.04%
2021/02/17	0	0.00	1	54.50	53.20	-1	7,932	-0.01%
2021/02/03	1	53.70	2	53.85	53.30	-1	7,823	-0.01%
2021/01/29	4	53.75	1	54.90	52.20	3	7,685	0.04%
2021/01/28	0	0.00	4	53.70	53.40	-4	7,537	-0.05%
2021/01/27	0	0.00	1	52.50	52.50	-1	7,391	-0.01%
2021/01/26	6	52.02	1	51.00	51.10	5	7,215	0.07%
2021/01/25	11	55.90	1	55.40	54.10	10	7,011	0.14%
2021/01/22	1	55.20	7	57.04	57.90	-6	6,417	-0.09%
2021/01/15	0	0.00	14.7	53.27	53.40	-14.7	5,758	-0.25%
2021/01/14	4	53.30	2	53.65	54.00	2	5,626	0.04%
2021/01/13	1	53.00	2	53.85	54.00	-1	5,539	-0.02%
2021/01/12	0	0.00	3	52.77	52.00	-3	5,405	-0.06%
2021/01/06	2	49.95	2	49.05	49.30	0	5,073	0.00%
2021/01/04	0	0.00	1	51.70	52.20	-1	4,891	-0.02%
2020/12/30	0	0.00	1	51.60	51.50	-1	4,777	-0.02%
2020/12/29	10	51.89	8	52.76	51.90	2	4,740	0.04%
2020/12/28	6	50.38	0	0.00	51.80	6	4,581	0.13%
2020/12/25	1	50.50	3	50.80	50.70	-2	4,467	-0.04%
2020/12/24	1	51.00	0	0.00	51.00	1	4,432	0.02%
2020/12/23	1	51.40	0	0.00	51.20	1	4,403	0.02%
2020/12/22	2	51.15	3.3	50.76	49.65	-1.3	4,331	-0.03%
2020/12/21	1	48.95	0	0.00	49.20	1	4,222	0.02%
2020/12/14	1	49.00	1	50.80	50.50	0	3,880	0.00%
2020/12/11	1	49.50	0	0.00	49.50	1	3,852	0.03%
2020/12/10	5	51.42	0	0.00	50.70	5	3,835	0.13%
2020/12/09	6	51.57	12	51.80	51.70	-6	3,743	-0.16%
2020/12/08	1	53.90	1	53.20	52.70	0	3,599	0.00%
2020/12/07	15	55.09	15	54.95	55.40	0	3,438	0.00%
2020/12/04	5	51.86	8	53.04	53.40	-3	2,870	-0.10%
2020/12/03	1	48.90	0	0.00	48.55	1	2,374	0.04%
2020/11/30	0	0.00	1	47.74	47.95	-1	2,292	-0.05%
2020/11/25	0	0.00	1	46.10	46.05	-1	2,250	-0.04%
2020/11/23	0	0.00	0.2	47.80	47.65	-0.2	2,171	-0.01%
2020/11/20	0	0.00	2	45.83	46.05	-2	2,028	-0.10%
2020/11/19	1	45.90	0	0.00	45.35	1	1,985	0.05%
2020/11/17	3	45.70	2	45.40	45.35	1	1,872	0.05%
2020/11/10	0	0.00	1	44.25	43.85	-1	1,890	-0.05%
2020/11/04	0	0.00	4	41.21	41.75	-4	1,924	-0.21%
2020/10/29	0	0.00	2	42.00	42.00	-2	2,087	-0.10%
2020/10/26	1	43.05	0	0.00	43.35	1	2,166	0.05%
2020/10/23	4	44.20	0	0.00	44.10	4	2,143	0.19%
2020/10/20	2	44.20	0	0.00	43.05	2	2,688	0.07%
2020/10/14	0	0.00	3	43.60	43.35	-3	2,935	-0.10%
2020/10/08	1	44.70	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.85	44.95	-1	3,109	-0.03%
2020/10/06	1	44.35	0	0.00	44.50	1	3,167	0.03%
2020/09/18	1	45.75	0	0.00	45.65	1	5,792	0.02%
2020/09/16	0	0.00	1	45.70	45.05	-1	6,332	-0.02%
2020/09/01	0	0.00	3	45.10	44.95	-3	6,706	-0.04%
2020/08/28	0.4	44.00	0	0.00	43.95	0.4	6,715	0.01%
2020/08/26	0	0.00	1	44.35	44.50	-1	6,789	-0.01%
2020/08/20	1	44.20	0	0.00	42.40	1	6,915	0.01%
2020/08/19	2	45.43	0	0.00	45.20	2	6,871	0.03%
2020/08/14	0	0.00	2	46.65	47.00	-2	6,979	-0.03%
2020/08/13	1	46.35	0	0.00	46.25	1	6,979	0.01%
2020/08/11	1	47.85	0	0.00	47.30	1	6,969	0.01%
2020/08/10	0	0.00	1	47.20	47.25	-1	6,966	-0.01%
2020/08/07	0	0.00	1	48.30	48.45	-1	6,937	-0.01%
2020/08/06	0	0.00	1	47.65	47.70	-1	6,923	-0.01%
2020/08/05	0	0.00	2	48.55	48.60	-2	6,887	-0.03%
2020/08/03	1	47.05	0	0.00	47.10	1	6,806	0.01%
2020/07/31	2	46.80	0	0.00	47.05	2	6,820	0.03%
2020/07/30	3	47.70	3	47.57	47.80	0	6,752	0.00%
2020/07/29	1	46.40	0	0.00	46.95	1	6,725	0.01%
2020/07/28	13	47.58	2	48.25	46.20	11	6,658	0.17%
2020/07/27	3	49.95	0	0.00	49.15	3	6,524	0.05%
2020/07/24	3	54.00	3	54.20	52.10	0	6,354	0.00%
2020/07/23	0	0.00	2	53.00	52.90	-2	6,085	-0.03%
2020/07/21	0	0.00	7	52.34	53.00	-7	6,100	-0.11%
2020/07/20	0	0.00	1	50.30	50.80	-1	6,105	-0.02%
2020/07/17	8	49.52	0	0.00	48.95	8	6,066	0.13%
2020/07/15	1	50.70	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	1	51.10	51.00	-1	6,004	-0.02%
2020/07/13	3	50.53	3	51.00	51.60	0	5,971	0.00%
2020/07/10	1	51.10	0	0.00	50.80	1	5,933	0.02%
2020/07/09	16	53.81	4	53.55	52.60	12	5,837	0.21%
2020/07/08	71	54.30	4	54.40	54.00	67	5,663	1.18%
2020/07/07	3	51.67	25	51.92	51.50	-22	5,429	-0.41%
2020/07/06	2	54.00	8	54.64	54.00	-6	5,261	-0.11%
2020/07/03	9	54.18	1	55.20	52.80	8	5,033	0.16%
2020/07/02	12	50.42	6	50.21	51.30	6	4,544	0.13%
2020/07/01	2	47.70	0	0.00	47.75	2	4,233	0.05%
2020/06/30	1	46.40	1	46.10	46.40	0	4,065	0.00%
2020/06/29	1	47.20	1	46.85	46.50	0	3,795	0.00%
2020/06/24	1	45.05	3	44.67	44.80	-2	3,484	-0.06%
2020/06/23	2	43.40	0	0.00	43.35	2	3,083	0.06%
2020/06/16	0	0.00	10	41.90	41.90	-10	2,819	-0.35%
2020/06/05	1	44.85	0	0.00	44.90	1	2,992	0.03%
2020/06/01	0	0.00	1	45.10	45.10	-1	2,948	-0.03%
2020/05/27	0	0.00	1	44.20	43.85	-1	2,902	-0.03%
2020/05/22	2	44.58	1	44.20	43.60	1	2,934	0.03%
2020/05/21	1	43.80	1	44.15	43.95	0	2,875	0.00%
2020/05/20	1	42.10	3	41.95	42.30	-2	2,828	-0.07%
2020/05/19	12	41.46	2	41.60	41.95	10	2,832	0.35%
2020/05/12	0	0.00	1	42.90	42.40	-1	2,915	-0.03%
2020/05/08	0	0.00	4	43.45	43.05	-4	2,945	-0.14%
2020/05/07	1	43.80	0	0.00	43.55	1	2,940	0.03%
2020/04/28	0	0.00	1	42.60	42.95	-1	3,127	-0.03%
2020/04/24	1	42.85	1	42.55	42.55	0	3,160	0.00%
2020/04/23	1	46.10	1	43.75	45.30	0	3,036	0.00%
2020/04/22	1	41.30	0	0.00	42.65	1	2,927	0.03%
2020/04/20	0	0.00	1	41.85	43.00	-1	3,053	-0.03%
2020/04/17	1	43.10	1	41.70	42.05	0	3,103	0.00%
2020/04/16	1	42.35	0	0.00	41.60	1	3,147	0.03%
2020/04/15	1	40.85	0	0.00	41.80	1	3,291	0.03%
2020/04/09	1	41.15	0	0.00	40.35	1	3,753	0.03%
2020/03/26	1	36.50	4	36.24	36.50	-3	3,829	-0.08%
2020/03/25	1	36.30	3	36.10	36.40	-2	3,837	-0.05%
2020/03/24	1	33.95	1	34.10	34.10	0	3,804	0.00%
2020/03/19	2	30.00	0	0.00	29.15	2	3,801	0.05%
2020/03/17	2	31.65	3	32.60	32.95	-1	3,806	-0.03%
2020/03/16	5	33.50	2	34.55	32.70	3	3,763	0.08%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/10	1	42.55	0	0.00	43.80	1	3,586	0.03%
2020/02/26	21	45.76	0	0.00	45.60	21	3,576	0.59%
2020/02/20	1	48.45	0	0.00	48.15	1	3,499	0.03%
2020/02/19	0	0.00	1	48.60	48.60	-1	3,494	-0.03%
2020/02/17	3	48.62	0	0.00	48.45	3	3,503	0.09%
2020/02/14	2	49.50	0	0.00	49.50	2	3,488	0.06%
2020/02/12	0	0.00	1	48.85	49.25	-1	3,412	-0.03%
2020/02/10	0	0.00	1	46.80	46.65	-1	3,439	-0.03%
2020/02/04	2	47.60	0	0.00	48.00	2	3,428	0.06%
2020/01/30	3	53.00	1	52.20	52.10	2	3,523	0.06%
2020/01/20	0	0.00	1	57.80	57.80	-1	3,613	-0.03%
2020/01/15	0	0.00	1	58.80	58.90	-1	3,685	-0.03%
2020/01/14	5	60.52	10	59.70	59.40	-5	3,670	-0.14%
2020/01/10	0	0.00	1	59.10	58.60	-1	3,536	-0.03%
2020/01/09	0	0.00	2	58.30	58.30	-2	3,463	-0.06%
2020/01/07	2	56.75	0	0.00	56.10	2	3,239	0.06%
2020/01/06	2	58.05	3	57.77	56.60	-1	3,189	-0.03%
2020/01/03	7	60.53	5	60.36	59.00	2	3,236	0.06%
2020/01/02	0	0.00	7	59.19	59.20	-7	3,036	-0.23%
2019/12/31	1	56.10	1	56.60	56.30	0	2,891	0.00%
2019/12/30	0	0.00	1	57.00	56.60	-1	3,005	-0.03%
2019/12/26	2	57.60	0	0.00	56.70	2	3,070	0.07%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	1	55.40	0	0.00	55.20	1	3,088	0.03%
2019/12/18	2	56.45	2	56.40	56.20	0	3,316	0.00%
2019/12/17	2	56.50	0	0.00	56.70	2	3,756	0.05%
2019/12/16	0	0.00	2	56.00	56.20	-2	4,080	-0.05%
2019/12/12	0	0.00	3	56.30	55.80	-3	4,110	-0.07%
2019/12/04	3	52.57	0	0.00	52.70	3	4,295	0.07%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	53.85	0	0.00	53.60	2	4,322	0.05%
2019/11/29	1	55.50	3	56.03	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	2	56.25	56.00	-2	4,278	-0.05%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/26	1	56.40	0	0.00	56.50	1	4,448	0.02%
2019/11/25	1	55.70	0	0.00	55.70	1	4,482	0.02%
2019/11/22	1	55.30	1	55.70	55.00	0	4,476	0.00%
2019/11/21	1	55.00	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	54.90	1	54.80	55.50	0	4,564	0.00%
2019/11/18	2	55.90	1	55.20	55.20	1	4,737	0.02%
2019/11/15	2	55.30	0	0.00	55.10	2	4,998	0.04%
2019/11/14	0	0.00	1	55.00	54.20	-1	5,063	-0.02%
2019/11/11	3	54.43	0	0.00	54.10	3	5,362	0.06%
2019/11/06	1	59.10	2	58.40	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	1	58.70	58.70	-1	5,471	-0.02%
2019/11/04	2	58.10	0	0.00	58.00	2	5,545	0.04%
2019/10/30	2	59.85	6	60.15	59.50	-4	5,631	-0.07%
2019/10/29	2	59.05	3	61.30	60.00	-1	5,586	-0.02%
2019/10/28	2	59.00	3	60.63	60.60	-1	5,596	-0.02%
2019/10/25	2	59.20	0	0.00	58.50	2	5,523	0.04%
2019/10/24	2	59.00	1	58.80	59.00	1	5,619	0.02%
2019/10/23	2	56.75	0	0.00	56.80	2	5,903	0.03%
2019/10/22	0.1	56.70	2	57.00	56.70	-1.9	6,112	-0.03%
2019/10/21	0	0.00	2	56.60	56.70	-2	6,112	-0.03%
2019/10/18	4	56.50	4	56.50	55.60	0	6,120	0.00%
2019/10/17	13	55.88	0	0.00	56.20	13	6,114	0.21%
2019/10/14	2	56.20	0	0.00	55.80	2	6,180	0.03%
2019/10/09	2	55.70	0	0.00	55.20	2	6,182	0.03%
2019/10/08	5	58.42	4	58.55	58.10	1	6,080	0.02%
2019/10/07	1	59.20	0	0.00	58.70	1	6,174	0.02%
2019/10/04	1	59.10	3	59.07	58.20	-2	6,210	-0.03%
2019/10/03	1	57.70	0	0.00	57.50	1	6,118	0.02%
2019/10/01	2	57.60	2	58.30	58.30	0	6,158	0.00%
2019/09/27	2	58.40	4	57.55	57.80	-2	6,240	-0.03%
2019/09/24	3	59.73	0	0.00	59.20	3	6,395	0.05%
2019/09/20	10	62.93	6	63.85	60.80	4	6,224	0.06%
2019/09/19	8	60.18	22.7	60.97	61.60	-14.7	5,795	-0.25%
2019/09/18	1.3	57.50	0	0.00	57.50	1.3	5,619	0.02%
2019/09/16	0.3	57.30	0	0.00	57.60	0.3	5,640	0.00%
2019/09/11	1.2	59.02	6	59.12	58.70	-4.8	5,630	-0.09%
2019/09/10	2	58.10	1	58.30	58.00	1	5,584	0.02%
2019/09/09	3	59.10	1	58.80	58.00	2	5,544	0.04%
2019/09/06	0	0.00	2	58.95	59.00	-2	5,454	-0.04%
2019/09/05	0	0.00	2	58.00	58.00	-2	5,382	-0.04%
2019/09/03	0	0.00	1	57.50	56.50	-1	5,439	-0.02%
2019/09/02	1	57.20	0	0.00	57.40	1	5,441	0.02%
2019/08/30	6	58.27	8	57.68	56.80	-2	5,419	-0.04%
2019/08/29	2	57.40	4	57.20	57.00	-2	5,340	-0.04%
2019/08/28	1	56.10	1	55.50	55.50	0	5,235	0.00%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	5	54.22	1	54.70	53.90	4	5,174	0.08%
2019/08/22	1	57.90	1	57.00	56.40	0	5,109	0.00%
2019/08/21	3	57.43	1	57.00	57.20	2	5,041	0.04%
2019/08/20	10	58.20	9	58.84	58.10	1	4,947	0.02%
2019/08/19	1	55.90	7	55.90	56.10	-6	4,697	-0.13%
2019/08/16	8	55.41	1	54.30	54.10	7	4,616	0.15%
2019/08/15	0	0.00	5	53.20	52.80	-5	4,413	-0.11%
2019/08/14	7	52.64	1	52.40	52.40	6	4,405	0.14%
2019/08/13	4	53.95	0	0.00	53.50	4	4,355	0.09%
2019/08/12	0	0.00	5	56.22	55.30	-5	4,337	-0.12%
2019/08/08	6	55.65	5	55.70	55.70	1	4,286	0.02%
2019/08/07	1	54.60	1	55.70	54.00	0	4,232	0.00%
2019/08/06	18	54.46	10	55.30	55.00	8	4,193	0.19%
2019/08/05	1	57.60	0	0.00	56.60	1	4,101	0.02%
2019/08/02	0	0.00	1	59.60	59.00	-1	4,055	-0.02%
2019/08/01	0	0.00	1	61.30	61.30	-1	4,025	-0.02%
2019/07/31	1	62.60	1	62.40	62.90	0	3,997	0.00%
2019/07/30	1	64.80	1	60.60	60.40	0	3,974	0.00%
2019/07/26	0	0.00	2	63.20	63.50	-2	3,813	-0.05%
2019/07/25	5	62.78	3.3	61.98	61.50	1.7	3,734	0.05%
2019/07/24	0	0.00	7	56.49	60.70	-7	3,387	-0.21%
2019/07/22	0	0.00	3	56.10	56.10	-3	3,287	-0.09%
2019/07/19	2	53.40	3.6	54.22	54.00	-1.6	3,404	-0.05%
2019/07/18	7	54.03	0	0.00	53.20	7	3,432	0.20%
2019/07/17	3.1	55.03	1	55.30	56.00	2.1	3,407	0.06%
2019/07/16	2	55.50	0	0.00	55.40	2	3,466	0.06%
2019/07/15	0.1	55.90	0	0.00	55.90	0.1	3,586	0.00%
2019/07/12	0.1	56.20	0	0.00	56.40	0.1	3,660	0.00%
2019/07/11	6	56.17	10	56.58	56.80	-4	3,642	-0.11%
2019/07/10	1	54.60	1	54.00	55.30	0	3,519	0.00%
2019/07/09	0	0.00	6	53.13	54.00	-6	3,451	-0.17%
2019/07/08	2	52.60	0	0.00	52.20	2	3,411	0.06%
2019/07/05	1	54.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	1	53.60	4	53.33	53.70	-3	3,400	-0.09%
2019/07/03	1	51.10	5	53.50	51.10	-4	3,368	-0.12%
2019/07/02	0	0.00	3	51.70	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	3	50.40	50.70	-3	3,203	-0.09%
2019/06/27	2	48.45	0	0.00	48.60	2	3,217	0.06%
2019/06/26	4	48.43	0	0.00	48.45	4	3,205	0.12%
2019/06/25	5	50.04	4	50.28	48.35	1	3,182	0.03%
2019/06/24	1	50.20	2	49.28	49.75	-1	3,017	-0.03%
2019/06/21	3	49.02	5	49.23	47.35	-2	2,962	-0.07%
2019/06/20	0	0.00	2	48.40	48.40	-2	2,927	-0.07%
2019/06/18	3	46.47	0	0.00	46.50	3	2,944	0.10%
2019/06/13	3	47.25	0	0.00	47.05	3	3,039	0.10%
2019/06/11	0	0.00	4	47.30	48.55	-4	3,006	-0.13%
2019/06/10	0	0.00	2	45.33	44.70	-2	2,927	-0.07%
2019/06/03	5	44.36	0	0.00	44.45	5	2,948	0.17%
2019/05/21	1	43.35	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	44.00	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	43.85	0	0.00	44.35	1	3,633	0.03%
2019/05/16	1	46.65	0	0.00	45.45	1	3,627	0.03%
2019/05/14	1	45.00	0	0.00	45.50	1	3,673	0.03%
2019/05/09	4	46.90	0	0.00	46.65	4	3,687	0.11%
2019/05/02	1	51.10	2	50.70	50.70	-1	3,654	-0.03%
2019/04/29	4	50.13	0	0.00	49.55	4	3,696	0.11%
2019/04/26	0	0.00	2	49.83	50.50	-2	3,621	-0.06%
2019/04/25	8	50.13	8	50.20	50.60	0	3,583	0.00%
2019/04/23	0	0.00	10	47.95	47.85	-10	3,476	-0.29%
2019/04/22	0	0.00	1	50.30	49.05	-1	3,485	-0.03%
2019/04/19	14	49.07	9	49.49	49.80	5	3,458	0.14%
2019/04/18	11	48.52	24	47.65	47.75	-13	3,312	-0.39%
2019/04/17	3	47.35	29	47.35	47.15	-26	3,229	-0.81%
2019/04/16	9	47.14	0	0.00	47.05	9	3,235	0.28%
2019/04/15	20	47.04	12	46.44	47.15	8	3,240	0.25%
2019/04/12	5	46.45	19	45.93	45.80	-14	3,260	-0.43%
2019/04/11	3	47.90	1	46.90	46.65	2	3,285	0.06%
2019/04/10	4	47.50	3	47.43	47.40	1	3,284	0.03%
2019/04/09	10	47.25	1	47.10	46.70	9	3,271	0.28%
2019/04/08	12	46.30	2	45.98	45.85	10	3,231	0.31%
2019/04/03	7	45.90	0	0.00	45.60	7	3,397	0.21%
2019/04/02	1	45.50	1	45.75	45.80	0	3,448	0.00%
2019/03/29	12	44.26	0	0.00	44.55	12	3,373	0.36%
2019/03/28	1	44.25	0	0.00	44.20	1	3,423	0.03%
2019/03/27	10	44.20	0	0.00	44.00	10	3,437	0.29%
2019/03/21	1	46.00	1	45.80	45.80	0	3,419	0.00%
2019/03/20	3	46.87	2	46.53	46.25	1	3,405	0.03%
2019/03/19	0	0.00	2	46.33	46.40	-2	3,401	-0.06%
2019/03/18	1	44.90	1	45.00	44.85	0	3,357	0.00%
2019/03/14	1	44.80	0	0.00	44.00	1	3,365	0.03%
2019/03/06	1	44.20	1	44.20	44.20	0	3,639	0.00%
2019/03/05	2	45.30	0	0.00	44.85	2	3,708	0.05%
2019/02/27	0	0.00	20	45.90	45.95	-20	3,874	-0.52%
2019/02/26	1	49.60	1	48.15	48.00	0	3,834	0.00%
2019/02/22	2	48.83	0	0.00	48.00	2	3,955	0.05%
2019/02/21	1	47.60	0	0.00	48.65	1	4,044	0.02%
2019/02/20	7	50.11	10	50.43	48.30	-3	4,041	-0.07%
2019/02/19	0	0.00	2	48.18	48.85	-2	3,713	-0.05%
2019/02/18	1	44.35	0	0.00	44.45	1	3,564	0.03%
2019/02/15	21	43.27	0	0.00	43.30	21	3,522	0.60%
2019/02/14	1	44.20	1	43.85	43.70	0	3,512	0.00%
2019/02/12	0	0.00	2	44.05	43.35	-2	3,456	-0.06%
2019/01/29	1	43.20	0	0.00	43.35	1	3,481	0.03%
2019/01/25	1	44.35	0	0.00	44.10	1	3,574	0.03%
2019/01/22	1	43.35	1	43.40	43.35	0	3,669	0.00%
2019/01/21	1	44.25	2	44.03	44.50	-1	3,757	-0.03%
2019/01/15	1	43.00	1	43.05	43.20	0	3,927	0.00%
2019/01/10	0	0.00	1	41.80	41.60	-1	3,810	-0.03%
2019/01/09	1	42.20	3	41.77	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	1	41.05	41.10	-1	3,839	-0.03%
2019/01/03	0	0.00	2	41.23	40.65	-2	3,914	-0.05%
2019/01/02	2	43.40	1	42.60	42.60	1	3,940	0.03%
2018/12/28	4	42.05	4	42.20	42.30	0	3,955	0.00%
2018/12/27	0	0.00	1	41.85	41.40	-1	4,015	-0.02%
2018/12/26	0	0.00	1	44.80	41.00	-1	4,045	-0.02%
2018/12/25	1	42.25	1	41.45	42.25	0	3,913	0.00%
2018/12/24	1	40.25	1	41.00	41.20	0	3,875	0.00%
2018/12/21	1	39.95	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	6	39.61	40.30	-6	3,893	-0.15%
2018/12/18	0	0.00	1	40.55	40.30	-1	3,914	-0.03%
2018/12/13	1	41.80	0	0.00	40.60	1	4,160	0.02%
2018/12/04	5	42.00	5	42.50	41.80	0	4,542	0.00%
2018/12/03	1	41.80	0	0.00	42.00	1	4,711	0.02%
2018/11/30	12	41.42	12	41.12	40.90	0	4,696	0.00%
2018/11/29	2	40.85	4	41.58	41.00	-2	4,804	-0.04%
2018/11/28	7	39.76	8	39.84	40.15	-1	5,009	-0.02%
2018/11/27	6	38.30	7	38.48	39.10	-1	5,358	-0.02%
2018/11/26	2	37.13	8	37.24	37.00	-6	5,392	-0.11%
2018/11/23	0	0.00	11	36.00	36.00	-11	5,385	-0.20%
2018/11/22	6	37.30	2	36.98	36.10	4	5,414	0.07%
2018/11/21	8	36.54	27	35.65	36.95	-19	5,308	-0.36%
2018/11/20	14	36.24	12	36.72	36.25	2	5,245	0.04%
2018/11/19	0	0.00	2	37.25	37.25	-2	5,169	-0.04%
2018/11/16	2	34.40	34	33.93	33.90	-32	5,164	-0.62%
2018/11/15	0	0.00	1	33.00	33.25	-1	5,152	-0.02%
2018/11/14	13	32.66	0	0.00	32.35	13	5,172	0.25%
2018/11/12	4	32.75	0	0.00	32.60	4	5,232	0.08%
2018/11/08	0	0.00	1	34.25	33.20	-1	5,324	-0.02%
2018/11/07	1	33.30	0	0.00	33.40	1	5,364	0.02%
2018/11/05	0	0.00	1	33.70	33.70	-1	5,394	-0.02%
2018/11/02	0	0.00	15	33.48	33.75	-15	5,406	-0.28%
2018/11/01	0	0.00	5	31.85	32.80	-5	5,375	-0.09%
2018/10/31	1	32.35	2	31.33	32.00	-1	5,331	-0.02%
2018/10/30	4	28.85	8	29.91	30.40	-4	5,274	-0.08%
2018/10/29	6	29.75	1	29.65	29.60	5	5,226	0.10%
2018/10/26	7	31.51	1	29.85	29.80	6	5,098	0.12%
2018/10/25	7	32.75	0	0.00	32.40	7	5,023	0.14%
2018/10/24	7	36.46	15	38.07	36.00	-8	5,014	-0.16%
2018/10/19	7	40.39	0	0.00	40.80	7	4,962	0.14%
2018/10/18	7	41.94	2	42.18	42.30	5	4,942	0.10%
2018/10/15	0	0.00	3	40.42	40.65	-3	5,011	-0.06%
2018/10/12	1	39.30	0	0.00	39.60	1	5,006	0.02%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/08	3	45.45	0	0.00	45.70	3	4,961	0.06%
2018/10/05	2	45.60	0	0.00	45.00	2	5,005	0.04%
2018/10/03	5	50.50	0	0.00	50.50	5	4,879	0.10%
2018/10/02	1	53.30	0	0.00	53.20	1	4,850	0.02%
2018/10/01	15	55.07	0	0.00	55.00	15	4,825	0.31%
2018/09/27	5	55.30	0	0.00	55.20	5	4,844	0.10%
2018/09/26	5	57.20	0	0.00	56.90	5	4,878	0.10%
2018/09/25	6	57.63	0	0.00	57.90	6	4,866	0.12%
2018/09/21	1	57.30	0	0.00	58.50	1	4,855	0.02%
2018/09/20	17	62.00	6	61.83	60.20	11	4,731	0.23%
2018/09/19	3	67.70	0	0.00	66.80	3	4,615	0.06%
2018/09/17	1	65.10	2	67.25	67.90	-1	4,587	-0.02%
2018/09/14	1	64.30	2	65.60	65.60	-1	4,546	-0.02%
2018/09/13	1	65.00	0	0.00	64.30	1	4,525	0.02%
2018/09/12	2	64.80	4	66.70	64.70	-2	4,494	-0.04%
2018/09/11	10	68.24	1	70.00	68.40	9	4,384	0.21%
2018/09/10	2	66.55	2	70.25	70.50	0	4,312	0.00%
2018/09/07	1	69.90	1	70.10	69.90	0	4,199	0.00%
2018/09/05	6	69.00	6	69.50	68.50	0	3,943	0.00%
2018/09/04	2	69.60	0	0.00	67.50	2	3,797	0.05%
2018/09/03	5	71.82	3	73.77	69.50	2	3,528	0.06%
2018/08/31	91	64.85	4	68.65	71.60	87	3,104	2.80%
2018/08/30	16	65.10	5	64.66	65.10	11	2,952	0.37%
2018/08/29	0	0.00	10	63.69	64.40	-10	2,955	-0.34%
2018/08/28	14	62.24	1	62.90	62.00	13	2,993	0.43%
2018/08/24	1	64.00	2	64.30	64.00	-1	3,033	-0.03%
2018/08/23	1	64.20	0	0.00	64.20	1	3,006	0.03%
2018/08/22	2	63.00	8	63.35	63.00	-6	2,979	-0.20%
2018/08/20	0	0.00	1	62.50	63.00	-1	2,982	-0.03%
2018/08/17	1	61.30	3	62.53	62.00	-2	3,034	-0.07%
2018/08/16	0	0.00	72	61.52	62.50	-72	3,013	-2.39%
2018/08/15	21	59.42	28	60.52	61.00	-7	2,975	-0.24%
2018/08/14	0	0.00	20	61.00	61.00	-20	2,934	-0.68%
2018/08/08	0	0.00	2	61.00	61.50	-2	2,780	-0.07%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/03	1	60.20	0	0.00	58.90	1	2,777	0.04%
2018/07/31	1	59.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	0	0.00	1	61.80	61.80	-1	2,872	-0.03%
2018/07/26	1	65.40	0	0.00	64.20	1	2,901	0.03%
2018/07/24	1	66.50	0	0.00	66.10	1	3,197	0.03%
2018/07/20	1	66.70	2	67.20	67.30	-1	3,361	-0.03%
2018/07/19	1	65.60	0	0.00	65.00	1	3,421	0.03%
2018/07/17	5	68.20	5	67.20	66.50	0	3,454	0.00%
2018/07/16	1	67.40	2	66.00	66.90	-1	3,442	-0.03%
2018/07/13	3	65.70	5	66.30	67.10	-2	3,460	-0.06%
2018/07/11	1	63.90	0	0.00	63.40	1	3,414	0.03%
2018/07/05	2	62.60	0	0.00	62.70	2	3,588	0.06%
2018/07/04	0	0.00	2	63.40	62.90	-2	3,656	-0.05%
2018/06/19	1	61.10	0	0.00	61.10	1	3,938	0.03%
2018/06/15	0	0.00	19	61.80	62.70	-19	4,054	-0.47%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	1	62.50	0	0.00	62.50	1	4,307	0.02%
2018/06/07	1	65.50	1	64.20	64.20	0	4,605	0.00%
2018/06/05	2	65.05	3	65.67	64.60	-1	4,821	-0.02%
2018/06/04	1	63.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	64.20	1	64.80	64.30	0	5,148	0.00%
2018/05/30	0	0.00	2	62.40	62.30	-2	6,196	-0.03%
2018/05/25	2	66.60	0	0.00	66.10	2	6,506	0.03%
2018/05/17	1	65.60	20	65.00	64.50	-19	7,297	-0.26%
2018/05/16	2	65.90	0	0.00	66.00	2	7,551	0.03%
2018/05/14	2	65.90	0	0.00	66.50	2	7,920	0.03%
2018/05/11	4	68.03	3	66.20	65.50	1	8,085	0.01%
2018/05/09	3	66.50	0	0.00	66.30	3	8,402	0.04%
2018/05/08	5	66.40	0	0.00	67.40	5	8,699	0.06%
2018/05/07	10	69.13	2	68.75	68.10	8	8,877	0.09%
2018/05/04	1	66.50	0	66.50	66.50	1	9,589	0.01%
2018/05/02	10	67.60	11	66.75	66.60	-1	10,875	-0.01%
2018/04/30	2	65.90	3	66.60	67.00	-1	11,082	-0.01%
2018/04/27	0	0.00	5	60.50	62.00	-5	10,952	-0.05%
2018/04/25	7	59.86	1	60.00	60.00	6	10,922	0.05%
2018/04/24	1	65.10	0	0.00	65.10	1	10,906	0.01%
2018/04/20	2	67.30	1	68.20	67.10	1	11,109	0.01%
2018/04/19	0	0.00	4	67.93	68.80	-4	11,216	-0.04%
2018/04/18	1	64.80	0	0.00	65.20	1	11,206	0.01%
2018/04/17	1	66.80	0	0.00	66.40	1	11,212	0.01%
2018/04/16	8	67.09	7	66.44	66.80	1	11,251	0.01%
2018/04/12	1	66.40	0	0.00	66.00	1	11,398	0.01%
2018/04/11	3	66.13	16	67.06	65.70	-13	11,398	-0.11%
2018/04/10	3	71.70	11	70.82	70.00	-8	11,276	-0.07%
2018/04/09	8	70.20	0	0.00	70.20	8	11,241	0.07%
2018/04/03	3	69.87	2	70.10	70.10	1	11,266	0.01%
2018/04/02	0	0.00	0	70.00	70.00	0	11,248	0.00%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/29	1	69.60	0	0.00	69.40	1	11,386	0.01%
2018/03/28	0	69.50	12	70.20	69.30	-12	11,411	-0.11%
2018/03/27	12	70.95	0	0.00	70.90	12	11,389	0.11%
2018/03/26	0	69.50	1	69.50	69.50	-1	11,401	-0.01%
2018/03/23	8	70.64	9	69.36	71.00	-1	11,432	-0.01%
2018/03/21	20	75.71	19	74.17	73.50	1	11,517	0.01%
2018/03/20	0	0.00	3	75.00	74.00	-3	11,444	-0.03%
2018/03/19	31	73.92	12	73.52	73.80	19	11,444	0.17%
2018/03/13	1	72.00	0	0.00	73.20	1	11,526	0.01%
2018/03/12	3	70.47	0	0.00	69.10	3	11,502	0.03%
2018/03/06	3	77.40	4	77.00	77.50	-1	11,716	-0.01%
2018/03/05	4	71.65	5	73.72	75.40	-1	11,460	-0.01%
2018/03/02	1	67.90	6	68.83	68.60	-5	11,349	-0.04%
2018/03/01	4	66.68	1	66.90	66.70	3	11,392	0.03%
2018/02/27	3	66.93	2	68.20	67.90	1	11,572	0.01%
2018/02/26	2	66.80	0	0.00	66.20	2	11,445	0.02%
2018/02/23	1	70.30	2	70.20	68.60	-1	11,346	-0.01%
2018/02/22	6	69.05	5	68.80	68.80	1	11,322	0.01%
2018/02/21	4	69.80	6	71.70	71.10	-2	11,333	-0.02%
2018/02/09	6	64.73	7	67.01	68.20	-1	11,239	-0.01%
2018/02/08	4	70.73	0	0.00	69.10	4	11,150	0.04%
2018/02/06	0	0.00	1	67.00	68.10	-1	10,953	-0.01%
2018/02/01	1	79.50	1	80.80	77.90	0	10,709	0.00%
2018/01/31	2	79.95	3	79.43	81.80	-1	10,660	-0.01%
2018/01/30	1	82.00	0	0.00	79.80	1	10,623	0.01%
2018/01/29	10.4	79.69	13	81.09	82.80	-2.6	10,536	-0.02%
2018/01/26	1	73.10	3.3	74.54	75.90	-2.3	9,824	-0.02%
2018/01/25	2	71.35	3	71.63	69.00	-1	9,269	-0.01%
2018/01/24	1	65.80	3	66.93	68.30	-2	8,504	-0.02%
2018/01/19	1	61.70	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	64.90	2	64.80	63.50	-1	8,028	-0.01%
2018/01/16	0	0.00	0.1	63.20	63.50	-0.1	7,915	0.00%
2018/01/15	0	0.00	2	61.20	60.80	-2	7,863	-0.03%
2018/01/11	0	0.00	1	54.70	54.70	-1	7,853	-0.01%
2018/01/09	4	59.25	2	60.10	58.30	2	7,737	0.03%
2018/01/08	1	59.20	0	0.00	60.00	1	7,653	0.01%
2018/01/05	0	0.00	1	59.00	58.50	-1	7,547	-0.01%
2018/01/03	1	58.80	13.6	59.63	60.30	-12.6	7,503	-0.17%