智原 (3035)-富邦-苗栗券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/04/18	2.6	318.58	2	321.75	322.00	0.6	12,058	0.01%
2024/04/17	5	315.40	3	316.33	314.00	2	12,758	0.02%
2024/04/16	2.2	310.89	3	307.83	313.00	-0.8	12,920	-0.01%
2024/04/15	1	317.90	14.2	317.38	312.50	-13.2	13,093	-0.10%
2024/04/12	2.2	319.41	2	323.00	323.00	0.2	13,337	0.00%
2024/04/11	2.1	323.40	2	318.50	318.50	0.1	13,637	0.00%
2024/04/10	4	330.13	4	329.13	329.00	0	13,758	0.00%
2024/04/09	3.1	335.71	7	330.29	329.00	-3.9	14,098	-0.03%
2024/04/08	0	338.93	2	339.00	338.00	-2	14,140	-0.01%
2024/04/03	22	341.36	22.2	341.11	345.00	-0.2	14,171	0.00%
2024/04/02	2	349.00	1	347.57	347.50	1	14,312	0.01%
2024/04/01	3	348.83	2.1	349.90	349.00	0.9	14,392	0.01%
2024/03/29	11	345.05	1.1	344.32	344.00	9.9	14,472	0.07%
2024/03/28	2	337.49	2	336.50	334.50	0	14,504	0.00%
2024/03/27	1.1	339.21	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	0.1	339.00	0	0.00	339.50	0.1	14,942	0.00%
2024/03/25	6	354.99	4.2	357.17	349.00	1.8	15,108	0.01%
2024/03/22	0.1	351.00	0	0.00	351.50	0.1	15,234	0.00%
2024/03/19	5	350.00	3	354.50	350.00	2	15,930	0.01%
2024/03/18	2.3	354.89	2	355.25	359.00	0.3	16,292	0.00%
2024/03/15	3	361.00	2	360.25	354.50	1	16,844	0.01%
2024/03/14	14.1	358.98	14	350.04	362.00	0.1	16,946	0.00%
2024/03/13	4.5	349.94	1	356.50	345.00	3.5	17,056	0.02%
2024/03/12	3.1	366.10	2	362.00	361.50	1.1	17,194	0.01%
2024/03/11	2	364.25	2	373.50	363.00	0	17,407	0.00%
2024/03/08	3.2	367.66	1	372.00	362.50	2.2	17,626	0.01%
2024/03/07	4.3	382.23	0.3	384.30	375.00	4	17,877	0.02%
2024/03/06	4.4	387.70	7.1	389.07	392.00	-2.7	18,100	-0.01%
2024/03/05	5.3	410.74	4	405.62	401.00	1.3	18,356	0.01%
2024/03/04	3	406.33	2.1	408.52	403.00	1	18,934	0.01%
2024/03/01	9.2	397.96	11.2	397.56	398.50	-2	19,232	-0.01%
2024/02/29	1	388.00	1	387.50	387.00	0	19,198	0.00%
2024/02/27	3.2	382.69	5	384.40	382.00	-1.8	19,253	-0.01%
2024/02/26	4.1	383.35	2	384.50	380.00	2.1	19,419	0.01%
2024/02/23	5.2	386.81	1	388.50	386.00	4.2	19,620	0.02%
2024/02/22	10.1	388.50	4	385.50	382.00	6.1	19,604	0.03%
2024/02/21	9.5	384.21	10	386.90	380.00	-0.5	19,883	0.00%
2024/02/20	11.4	410.76	6	418.50	400.00	5.4	19,888	0.03%
2024/02/19	7.5	425.16	10	417.15	415.00	-2.5	19,708	-0.01%
2024/02/16	11.2	446.59	4	447.26	441.50	7.2	19,710	0.04%
2024/02/15	8	445.70	9.2	449.55	455.00	-1.2	19,626	-0.01%
2024/02/05	6	422.58	7	421.14	418.00	-1	19,452	-0.01%
2024/02/02	6	421.17	6.2	424.85	421.00	-0.2	19,498	0.00%
2024/02/01	7	417.34	6	420.33	411.00	1	19,353	0.01%
2024/01/31	7	419.50	4	423.25	416.50	3	19,344	0.02%
2024/01/30	5	426.00	2	428.00	430.00	3	19,350	0.02%
2024/01/29	9	420.28	7	421.43	420.50	2	19,371	0.01%
2024/01/26	10	430.75	9.1	430.21	422.00	0.9	19,472	0.00%
2024/01/25	4	437.75	7	432.79	439.50	-3	19,553	-0.02%
2024/01/24	8.1	427.44	9.7	427.90	429.00	-1.6	19,605	-0.01%
2024/01/23	2	443.00	3	443.34	437.00	-1	19,739	-0.01%
2024/01/22	5.1	441.27	5	442.40	448.00	0.1	19,787	0.00%
2024/01/19	10	435.10	8	436.19	430.00	2	19,771	0.01%
2024/01/18	7.2	425.84	4	426.38	423.50	3.2	19,624	0.02%
2024/01/17	4	434.75	5	430.91	428.00	-1	19,804	-0.01%
2024/01/16	14	427.50	10.2	424.70	429.50	3.8	19,718	0.02%
2024/01/15	3	417.83	3	418.83	411.50	0	19,409	0.00%
2024/01/12	10	421.85	13	422.15	421.50	-3	19,403	-0.02%
2024/01/11	16	397.25	26.5	401.04	422.50	-10.5	19,203	-0.05%
2024/01/10	4	377.38	4.1	379.92	387.00	-0.1	18,815	0.00%
2024/01/09	8	379.19	8	385.06	375.50	0	19,198	0.00%
2024/01/08	7.2	383.30	7.2	379.93	377.00	0	19,208	0.00%
2024/01/05	9	379.72	13.9	379.96	384.00	-4.9	19,186	-0.03%
2024/01/04	4.1	369.56	6.1	370.08	372.00	-2	19,117	-0.01%
2024/01/03	3	363.67	16.3	369.11	373.00	-13.3	19,381	-0.07%
2024/01/02	4	354.25	4	357.50	360.00	0	19,188	0.00%
2023/12/29	0	0.00	2	355.75	357.00	-2	19,396	-0.01%
2023/12/28	10	358.10	8	356.81	354.50	2	19,425	0.01%
2023/12/27	3	360.17	4	361.75	362.50	-1	19,385	-0.01%
2023/12/26	6	363.25	5.1	361.80	361.00	0.9	19,483	0.00%
2023/12/25	3	359.00	0	0.00	357.00	3	19,539	0.02%
2023/12/22	4.2	357.05	3	356.17	358.00	1.2	19,741	0.01%
2023/12/21	14.5	352.93	4.1	355.83	350.50	10.4	19,791	0.05%
2023/12/20	11.1	369.99	9	370.44	365.50	2.1	19,736	0.01%
2023/12/19	5	368.80	6	367.50	373.50	-1	19,880	-0.01%
2023/12/18	13	369.12	12	368.00	367.00	1	20,079	0.00%
2023/12/15	12.1	368.58	7	367.14	361.00	5.1	20,106	0.03%
2023/12/14	15.2	373.29	17.1	372.61	369.00	-1.9	20,167	-0.01%
2023/12/13	15.1	371.88	8	373.19	368.00	7.1	20,049	0.04%
2023/12/12	18.1	375.12	26	379.35	382.50	-7.9	20,136	-0.04%
2023/12/11	13.1	367.66	12.1	367.52	361.50	0.9	19,961	0.00%
2023/12/08	10	366.15	15	365.47	370.00	-5	20,159	-0.02%
2023/12/07	9	359.67	2	368.00	357.50	7	20,283	0.03%
2023/12/06	12	369.71	12	369.63	361.50	0	20,444	0.00%
2023/12/05	8.2	368.27	3	373.66	363.50	5.2	20,557	0.03%
2023/12/04	15.6	385.97	19.1	380.92	380.00	-3.5	20,635	-0.02%
2023/12/01	4.1	381.92	6	385.58	391.00	-1.9	20,733	-0.01%
2023/11/30	14	380.18	8.4	383.35	385.50	5.6	20,695	0.03%
2023/11/29	18.2	373.79	37.3	372.36	380.00	-19.1	20,458	-0.09%
2023/11/28	13	345.35	30.7	351.57	361.00	-17.7	20,092	-0.09%
2023/11/27	18.1	340.27	13.2	333.55	331.00	4.9	19,840	0.02%
2023/11/24	5.1	339.60	8	340.45	344.00	-2.9	20,119	-0.01%
2023/11/23	22.2	338.32	14	335.75	336.00	8.2	20,142	0.04%
2023/11/22	8.5	345.88	13	347.50	346.00	-4.5	20,082	-0.02%
2023/11/21	11.3	345.85	9	346.33	342.50	2.3	20,170	0.01%
2023/11/20	21.2	351.48	13	352.77	345.00	8.2	20,428	0.04%
2023/11/17	13	337.35	16.5	339.38	351.00	-3.5	20,281	-0.02%
2023/11/16	3	317.67	1	319.50	319.50	2	20,030	0.01%
2023/11/15	4.1	333.89	8	332.13	320.50	-3.9	20,265	-0.02%
2023/11/14	10	335.90	12	336.92	331.00	-2	20,648	-0.01%
2023/11/13	4	332.63	2	336.00	334.00	2	21,080	0.01%
2023/11/10	4	331.13	5	325.50	323.50	-1	21,400	0.00%
2023/11/09	3	330.00	2	331.50	333.50	1	21,561	0.00%
2023/11/08	13	332.00	6.1	327.55	335.50	6.9	21,750	0.03%
2023/11/07	12	326.71	10	328.20	328.50	2	21,883	0.01%
2023/11/06	14	329.86	10	330.00	332.00	4	21,808	0.02%
2023/11/03	10	324.45	10	325.30	322.00	0	21,652	0.00%
2023/11/02	7.6	315.88	5	316.50	324.00	2.6	21,438	0.01%
2023/11/01	6.3	303.65	8.1	302.10	302.50	-1.8	21,213	-0.01%
2023/10/31	8.1	315.19	5.1	324.07	302.00	3	21,011	0.01%
2023/10/30	4	317.00	8	314.50	326.00	-4	20,706	-0.02%
2023/10/27	7.1	311.14	3	313.17	308.50	4	20,545	0.02%
2023/10/26	4	319.87	10	319.80	318.00	-6	20,428	-0.03%
2023/10/25	13.1	332.61	11	329.36	325.00	2.1	20,272	0.01%
2023/10/24	9	338.33	5	337.40	339.50	4	20,005	0.02%
2023/10/23	4	337.13	5	336.50	338.50	-1	19,784	-0.01%
2023/10/20	9	332.89	14	333.82	334.50	-5	19,531	-0.03%
2023/10/19	6	343.33	5	340.40	343.00	1	19,944	0.01%
2023/10/18	23.5	347.38	15	350.33	351.00	8.5	20,269	0.04%
2023/10/17	18	359.44	27.2	359.17	352.50	-9.2	20,249	-0.05%
2023/10/16	14	341.54	15.2	344.70	350.00	-1.2	20,262	-0.01%
2023/10/13	8	337.25	10	338.30	343.00	-2	20,547	-0.01%
2023/10/12	9	337.50	11	340.00	345.00	-2	20,918	-0.01%
2023/10/11	4	336.37	2	333.50	331.00	2	21,100	0.01%
2023/10/06	9	319.44	9.1	320.33	323.00	-0.1	21,221	0.00%
2023/10/05	6	307.42	14.2	313.91	321.00	-8.2	21,269	-0.04%
2023/10/04	5.1	301.12	4	302.13	303.00	1.1	21,347	0.01%
2023/10/03	5	307.90	3	305.33	304.00	2	21,588	0.01%
2023/10/02	7	315.36	6.1	313.00	312.50	0.9	21,981	0.00%
2023/09/28	5.4	308.78	6.1	307.38	306.00	-0.7	22,153	0.00%
2023/09/27	8.3	300.93	9	301.94	306.00	-0.7	22,691	0.00%
2023/09/26	9	310.98	6	307.83	303.00	3	22,997	0.01%
2023/09/25	6.3	312.58	6	311.75	309.50	0.3	23,198	0.00%
2023/09/22	12.3	301.79	12.1	300.69	304.50	0.2	23,162	0.00%
2023/09/21	7.2	300.14	5	299.40	298.00	2.2	23,315	0.01%
2023/09/20	21	319.62	9.3	319.13	315.50	11.7	23,080	0.05%
2023/09/19	18.3	332.83	22	330.25	322.50	-3.7	23,122	-0.02%
2023/09/18	7	340.37	13	342.50	344.50	-6	23,117	-0.03%
2023/09/15	20	351.36	14	344.86	338.00	6	23,086	0.03%
2023/09/14	12	355.17	12.3	356.29	356.50	-0.3	22,723	0.00%
2023/09/13	8.3	337.77	8.2	336.56	348.00	0.1	22,482	0.00%
2023/09/12	6	340.92	8	339.50	325.50	-2	22,316	-0.01%
2023/09/11	7	357.64	6	350.78	346.50	1	22,193	0.00%
2023/09/08	11	359.73	11	359.58	360.00	0	21,987	0.00%
2023/09/07	4	364.17	5	365.50	369.50	-1	21,976	0.00%
2023/09/06	12	361.71	15	362.60	367.00	-3	21,685	-0.01%
2023/09/05	7	345.31	11	353.36	357.00	-4	21,301	-0.02%
2023/09/04	3	341.83	8	342.50	345.00	-5	21,044	-0.02%
2023/09/01	10	345.90	8	346.31	335.00	2	20,849	0.01%
2023/08/31	13	344.69	9	344.67	345.00	4	20,501	0.02%
2023/08/30	8	348.00	14	346.46	342.00	-6	20,321	-0.03%
2023/08/29	8	337.69	9	336.28	335.50	-1	19,928	-0.01%
2023/08/28	5	336.30	3	336.30	335.00	2	19,742	0.01%
2023/08/25	10	335.80	10	336.35	334.00	0	19,539	0.00%
2023/08/24	17.2	342.33	7	338.07	333.00	10.2	19,248	0.05%
2023/08/23	13	333.96	10	337.75	340.50	3	19,019	0.02%
2023/08/22	8	346.06	6	343.67	341.00	2	18,776	0.01%
2023/08/21	7	340.50	6.2	339.15	335.50	0.8	18,741	0.00%
2023/08/18	24	353.09	25	349.80	328.00	-1	18,462	-0.01%
2023/08/17	19	352.28	21	355.83	357.00	-2	17,899	-0.01%
2023/08/16	19.2	334.77	16.1	336.22	341.00	3.1	17,419	0.02%
2023/08/15	23	322.87	20	328.68	334.00	3	17,012	0.02%
2023/08/14	3	303.17	3.6	303.53	304.00	-0.6	16,725	0.00%
2023/08/11	5	296.48	5.1	297.02	293.50	-0.1	16,465	0.00%
2023/08/10	1.1	280.68	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	0	0.00	1	290.84	301.00	-1	16,253	-0.01%
2023/08/08	0.7	293.88	0	0.00	295.50	0.7	16,287	0.00%
2023/08/07	2	293.49	1	293.02	307.50	1	16,315	0.01%
2023/08/04	2.1	274.89	1	281.00	281.50	1.1	16,299	0.01%
2023/08/02	0.5	281.01	1.4	307.93	281.00	-0.9	16,296	-0.01%
2023/08/01	0	313.50	0	320.50	312.00	0	16,305	0.00%
2023/07/31	1.1	332.12	6.2	323.04	326.00	-5	16,364	-0.03%
2023/07/28	3.2	316.63	0.1	322.00	319.50	3.1	16,321	0.02%
2023/07/27	2	329.50	1	310.00	331.00	1	16,358	0.01%
2023/07/26	3	346.00	10	343.70	340.00	-7	16,321	-0.04%
2023/07/25	6.1	385.54	7	382.00	377.50	-0.9	16,440	-0.01%
2023/07/24	33	385.02	18	383.56	377.50	15	16,601	0.09%
2023/07/21	20	362.05	25.2	358.13	379.50	-5.2	16,376	-0.03%
2023/07/20	7	329.29	11	337.09	345.00	-4	15,962	-0.03%
2023/07/19	24	329.96	18.1	332.56	329.00	5.9	15,782	0.04%
2023/07/18	25	329.60	24	322.25	314.00	1	15,305	0.01%
2023/07/17	16	313.84	15.1	317.03	319.00	0.9	14,809	0.01%
2023/07/14	10	279.75	22.1	285.67	295.00	-12.1	14,264	-0.08%
2023/07/13	14	275.03	14	273.75	268.50	0	13,808	0.00%
2023/07/12	7	260.71	6	260.58	260.50	1	13,253	0.01%
2023/07/11	17	261.68	17.2	263.90	262.00	-0.2	13,097	0.00%
2023/07/10	23	253.48	28	252.13	253.50	-5	12,812	-0.04%
2023/07/07	25	244.58	28.1	245.99	244.50	-3.1	12,591	-0.02%
2023/07/06	13	259.88	11	256.14	253.50	2	12,163	0.02%
2023/07/05	32	254.41	35.1	254.50	255.50	-3.1	11,910	-0.03%
2023/07/04	16	239.28	22	243.98	250.50	-6	11,417	-0.05%
2023/07/03	14	221.89	27	223.55	228.00	-13	11,054	-0.12%
2023/06/30	5	210.70	2	211.25	211.00	3	10,835	0.03%
2023/06/29	20	210.33	28	210.04	210.00	-8	10,851	-0.07%
2023/06/28	9	201.72	7	201.43	201.00	2	10,717	0.02%
2023/06/27	8	202.88	22	202.77	198.00	-14	11,051	-0.13%
2023/06/26	18	202.67	11	202.64	202.00	7	11,102	0.06%
2023/06/21	2	196.75	5.1	195.27	199.00	-3.1	11,496	-0.03%
2023/06/20	5	199.20	3	197.83	196.00	2	11,548	0.02%
2023/06/19	6	197.33	8	196.50	196.50	-2	11,706	-0.02%
2023/06/16	9	192.56	12.1	193.91	193.00	-3.1	11,603	-0.03%
2023/06/15	6	191.00	8	189.56	190.00	-2	11,553	-0.02%
2023/06/14	8.1	188.56	5.2	187.87	186.00	2.9	11,600	0.02%
2023/06/13	13	186.65	9	186.33	187.50	4	11,641	0.03%
2023/06/12	1.1	175.95	4	175.74	174.50	-2.9	11,506	-0.03%
2023/06/09	2	172.00	2	173.00	173.50	0	11,537	0.00%
2023/06/08	2.1	168.26	5	168.50	168.50	-2.9	11,624	-0.02%
2023/06/07	1	172.00	1	172.00	172.00	0	11,779	0.00%
2023/06/05	0.2	173.50	0	0.00	173.00	0.2	12,355	0.00%
2023/06/02	4	174.13	4	172.88	172.00	0	12,416	0.00%
2023/05/31	1	172.00	1	171.50	171.50	0	12,750	0.00%
2023/05/30	1	170.00	1	172.50	172.50	0	12,802	0.00%
2023/05/29	7	174.50	8.1	174.27	173.50	-1.1	12,820	-0.01%
2023/05/26	0	0.00	4	172.49	168.50	-4	12,907	-0.03%
2023/05/25	3.1	174.13	3	172.66	170.50	0.1	13,281	0.00%
2023/05/24	2.1	166.76	0	0.00	167.00	2.1	13,602	0.02%
2023/05/23	7	171.57	4	171.50	171.00	3	13,714	0.02%
2023/05/22	2	172.75	2	169.00	168.50	0	13,833	0.00%
2023/05/19	2	170.50	17	171.00	172.00	-15	13,863	-0.11%
2023/05/18	7	168.21	0	0.00	167.50	7	13,979	0.05%
2023/05/17	3	165.33	4	165.38	166.50	-1	14,073	-0.01%
2023/05/16	9.1	165.26	0	0.00	162.00	9.1	14,134	0.06%
2023/05/15	2	165.75	2	163.50	164.50	0	14,162	0.00%
2023/05/12	2	164.75	5	166.50	167.00	-3	14,331	-0.02%
2023/05/11	2	167.75	1	165.00	164.50	1	14,585	0.01%
2023/05/10	0	0.00	5	169.00	169.50	-5	15,086	-0.03%
2023/05/09	7	167.71	8	168.06	168.00	-1	15,223	-0.01%
2023/05/08	3	171.67	9.1	171.65	168.50	-6.1	15,458	-0.04%
2023/05/05	2	169.50	0	0.00	170.00	2	16,178	0.01%
2023/05/04	2	166.50	3	167.83	169.00	-1	16,439	-0.01%
2023/05/03	2	166.25	1	166.00	166.00	1	16,616	0.01%
2023/05/02	4	169.50	11	169.05	170.00	-7	16,586	-0.04%
2023/04/28	11	164.86	5	164.40	164.00	6	16,619	0.04%
2023/04/27	10	161.70	12	160.71	160.00	-2	16,470	-0.01%
2023/04/26	13	159.69	3	159.67	158.50	10	16,309	0.06%
2023/04/25	3	171.33	4	169.13	171.00	-1	15,999	-0.01%
2023/04/24	8	178.63	1	178.00	177.00	7	15,830	0.04%
2023/04/21	1	186.00	2	185.00	184.50	-1	15,754	-0.01%
2023/04/20	4	186.25	3	189.67	191.00	1	15,770	0.01%
2023/04/19	2	190.00	7	190.86	188.50	-5	15,884	-0.03%
2023/04/18	1	197.00	1	191.50	191.50	0	15,912	0.00%
2023/04/17	2	194.25	3	193.00	194.50	-1	15,967	-0.01%
2023/04/14	7	193.64	8	193.25	194.50	-1	16,057	-0.01%
2023/04/13	8	192.69	6	192.25	192.00	2	16,143	0.01%
2023/04/12	14	195.68	5	196.20	196.50	9	16,172	0.06%
2023/04/11	13	198.62	6	197.08	197.50	7	16,198	0.04%
2023/04/10	10	200.40	10	200.95	199.50	0	16,385	0.00%
2023/04/07	5	201.50	6	201.75	200.00	-1	16,361	-0.01%
2023/04/06	0	0.00	4	196.00	201.00	-4	16,255	-0.02%
2023/03/31	2	192.50	5	194.50	196.50	-3	16,126	-0.02%
2023/03/30	23	191.13	15	192.07	193.00	8	16,015	0.05%
2023/03/29	11	195.09	9	192.61	189.00	2	15,899	0.01%
2023/03/28	65	202.90	54	198.98	195.50	11	15,737	0.07%
2023/03/27	18	213.78	16	214.56	209.00	2	15,297	0.01%
2023/03/24	17	213.18	26.1	213.75	215.50	-9.1	15,057	-0.06%
2023/03/23	15.1	200.47	6	200.67	198.50	9.1	14,498	0.06%
2023/03/22	5	201.00	13.2	199.25	200.50	-8.2	14,533	-0.06%
2023/03/21	3	194.83	3	192.83	192.00	0	14,315	0.00%
2023/03/20	11.2	196.23	4	195.50	191.00	7.2	14,384	0.05%
2023/03/17	3	191.50	3	193.50	194.50	0	14,410	0.00%
2023/03/16	13	186.81	7	187.14	188.00	6	14,186	0.04%
2023/03/15	1	193.50	7	192.29	190.50	-6	14,175	-0.04%
2023/03/14	3	185.67	3	186.67	187.50	0	14,093	0.00%
2023/03/13	5	184.80	7	184.79	186.50	-2	14,174	-0.01%
2023/03/10	4	185.75	0	0.00	187.00	4	14,176	0.03%
2023/03/09	16	197.66	17.9	197.85	194.00	-1.9	14,405	-0.01%
2023/03/08	2	189.25	4	186.75	191.00	-2	13,983	-0.01%
2023/03/07	2	187.00	0	0.00	187.50	2	13,967	0.01%
2023/03/06	4	190.75	2	191.25	189.50	2	13,998	0.01%
2023/03/03	3.3	191.29	3.2	191.82	188.50	0.2	14,115	0.00%
2023/03/02	1	186.50	2	187.00	186.00	-1	14,220	-0.01%
2023/03/01	4	185.25	3	185.50	186.00	1	14,266	0.01%
2023/02/24	3	190.50	6	189.67	185.50	-3	14,319	-0.02%
2023/02/23	10	184.35	11	188.32	188.50	-1	14,153	-0.01%
2023/02/22	54.8	188.12	41	184.62	181.00	13.8	14,009	0.10%
2023/02/21	22	195.27	26.1	196.11	200.50	-4.1	13,748	-0.03%
2023/02/20	59	198.31	52	196.69	195.00	7	13,831	0.05%
2023/02/17	5	196.10	2	197.75	196.50	3	14,067	0.02%
2023/02/16	7	194.36	7	197.14	200.50	0	14,445	0.00%
2023/02/15	5	192.30	12	191.04	193.00	-7	14,704	-0.05%
2023/02/14	7	195.43	7	196.21	192.00	0	14,749	0.00%
2023/02/13	6	192.67	1	194.00	193.50	5	15,074	0.03%
2023/02/10	10	195.30	4	194.38	193.50	6	15,370	0.04%
2023/02/09	7	200.79	4	200.00	198.50	3	15,653	0.02%
2023/02/08	4	199.75	10	200.50	199.00	-6	15,573	-0.04%
2023/02/07	3	187.33	3	189.00	191.50	0	15,221	0.00%
2023/02/06	4	193.75	2	191.75	190.00	2	15,323	0.01%
2023/02/03	12.1	189.93	19.1	193.58	194.50	-7	15,369	-0.05%
2023/02/02	17	179.18	20.3	180.97	184.00	-3.3	14,907	-0.02%
2023/02/01	62	175.06	56	174.66	175.50	6	15,396	0.04%
2023/01/31	19	168.47	19	169.11	169.50	0	15,627	0.00%
2023/01/30	1.1	164.60	8	166.63	168.50	-6.9	16,331	-0.04%
2023/01/17	25	159.30	27	159.09	160.00	-2	17,101	-0.01%
2023/01/16	3	159.17	3	159.67	159.50	0	17,567	0.00%
2023/01/13	4	160.63	5	158.00	157.50	-1	17,880	-0.01%
2023/01/12	7	159.64	8	160.63	160.00	-1	18,323	-0.01%
2023/01/11	2	160.00	2	159.75	161.00	0	18,752	0.00%
2023/01/10	6	159.17	3	158.50	160.00	3	19,182	0.02%
2023/01/09	3	156.67	4	158.88	158.50	-1	19,639	-0.01%
2023/01/06	1	149.00	2	150.00	151.00	-1	19,950	-0.01%
2023/01/05	7	150.00	6	147.75	147.00	1	20,375	0.00%
2023/01/04	64	145.97	62	147.13	149.00	2	20,876	0.01%
2023/01/03	1	145.50	2	146.75	147.00	-1	21,203	0.00%
2022/12/30	3	144.50	4	144.75	142.50	-1	21,448	0.00%
2022/12/29	4	145.00	3	144.67	145.50	1	21,795	0.00%
2022/12/28	1	148.50	1	147.00	145.00	0	22,145	0.00%
2022/12/27	4	154.38	0	0.00	156.50	4	22,266	0.02%
2022/12/26	3	156.67	1	155.00	152.00	2	22,770	0.01%
2022/12/23	1	157.00	3	157.33	159.00	-2	23,323	-0.01%
2022/12/22	3	160.67	3	159.00	158.00	0	23,747	0.00%
2022/12/21	4	158.25	6	158.33	157.50	-2	24,226	-0.01%
2022/12/20	1	156.00	0	0.00	156.00	1	24,661	0.00%
2022/12/19	7	164.21	4	162.88	165.00	3	25,021	0.01%
2022/12/16	3.1	166.16	4	165.63	165.00	-0.9	25,528	0.00%
2022/12/15	6	171.92	8	171.06	171.50	-2	25,759	-0.01%
2022/12/14	13	170.38	6	170.92	173.00	7	25,800	0.03%
2022/12/13	2	167.00	2	167.00	164.00	0	25,794	0.00%
2022/12/12	0	0.00	3	164.83	164.00	-3	25,943	-0.01%
2022/12/09	4	169.75	2	169.50	168.50	2	26,462	0.01%
2022/12/08	1	170.00	2	169.50	167.00	-1	26,667	0.00%
2022/12/07	4	174.38	6	172.08	170.00	-2	26,854	-0.01%
2022/12/06	0	0.00	3	176.83	175.50	-3	26,928	-0.01%
2022/12/05	7	180.71	3	181.00	178.00	4	27,113	0.01%
2022/12/02	5	177.60	1.2	177.08	176.50	3.8	27,347	0.01%
2022/12/01	14	177.11	15.1	177.48	175.50	-1.1	27,536	0.00%
2022/11/30	2	168.50	3	169.17	168.50	-1	27,497	0.00%
2022/11/29	2	166.00	1	167.00	165.50	1	27,732	0.00%
2022/11/28	3	167.33	1	167.50	168.50	2	28,144	0.01%
2022/11/25	5	170.00	3	169.33	167.50	2	28,344	0.01%
2022/11/24	6.4	171.19	9	171.44	172.00	-2.6	28,350	-0.01%
2022/11/23	7	167.57	8	165.25	163.50	-1	28,343	0.00%
2022/11/22	3	161.00	2	163.75	166.50	1	28,707	0.00%
2022/11/21	0	0.00	2	168.00	164.00	-2	29,182	-0.01%
2022/11/18	21	172.21	28	170.11	166.00	-7	29,702	-0.02%
2022/11/17	17	168.53	13	169.35	170.50	4	29,817	0.01%
2022/11/16	6	166.17	4	166.13	167.00	2	30,017	0.01%
2022/11/15	8	165.44	9	165.83	167.00	-1	30,214	0.00%
2022/11/14	4	159.63	4	162.38	163.50	0	30,634	0.00%
2022/11/11	13	160.65	9	159.06	156.50	4	31,097	0.01%
2022/11/10	9	150.67	4	150.00	150.50	5	30,971	0.02%
2022/11/09	7	151.00	8	152.06	150.50	-1	31,293	0.00%
2022/11/08	5	152.60	5	149.60	147.00	0	31,812	0.00%
2022/11/07	4	149.75	7	148.14	149.00	-3	32,171	-0.01%
2022/11/04	4	143.13	4	142.50	142.50	0	31,967	0.00%
2022/11/03	4	144.63	5.1	144.61	144.00	-1.1	31,985	0.00%
2022/11/02	3	145.67	4	146.25	145.50	-1	32,066	0.00%
2022/11/01	6	143.67	11	145.59	146.50	-5	32,164	-0.02%
2022/10/31	17	142.97	14	142.79	142.00	3	32,256	0.01%
2022/10/28	17	141.65	17	141.24	139.50	0	32,356	0.00%
2022/10/27	14	135.86	17	137.03	138.00	-3	31,865	-0.01%
2022/10/26	20	135.98	21.1	134.20	133.50	-1.1	31,835	0.00%
2022/10/25	21	133.81	13	134.12	139.50	8	31,506	0.03%
2022/10/24	0	0.00	3	134.50	134.50	-3	31,060	-0.01%
2022/10/21	5	124.90	4	123.50	122.50	1	31,495	0.00%
2022/10/20	6	125.08	5	124.30	127.00	1	32,320	0.00%
2022/10/19	9	129.11	9	127.39	125.00	0	32,200	0.00%
2022/10/18	13	131.77	14	129.36	130.50	-1	32,249	0.00%
2022/10/17	5	128.40	15	127.57	131.50	-10	32,783	-0.03%
2022/10/14	9	124.67	5	127.60	130.00	4	33,031	0.01%
2022/10/13	6.1	122.51	9	124.39	118.50	-2.9	33,153	-0.01%
2022/10/12	9	124.67	9	122.56	122.00	0	33,056	0.00%
2022/10/11	9	126.28	9	128.56	127.00	0	33,018	0.00%
2022/10/07	11	138.00	8	137.31	136.50	3	32,849	0.01%
2022/10/06	3	136.17	8	137.81	140.00	-5	32,872	-0.02%
2022/10/05	10	139.50	9	138.28	133.50	1	32,704	0.00%
2022/10/04	11	138.45	14	137.86	137.50	-3	32,381	-0.01%
2022/10/03	22	136.25	13	135.73	135.50	9	32,180	0.03%
2022/09/30	8	130.00	9	130.61	134.00	-1	32,572	0.00%
2022/09/29	5	131.70	4	127.13	127.00	1	32,663	0.00%
2022/09/28	3	131.50	6	129.75	127.50	-3	32,739	-0.01%
2022/09/27	6	136.25	5	134.90	134.50	1	32,704	0.00%
2022/09/26	2	140.00	3	142.00	136.00	-1	32,637	0.00%
2022/09/23	9	150.72	9.1	149.19	145.50	-0.1	32,650	0.00%
2022/09/22	2	151.50	0	0.00	156.00	2	32,479	0.01%
2022/09/21	2	152.75	2	152.50	152.50	0	32,515	0.00%
2022/09/20	5	153.80	5	151.80	152.00	0	32,776	0.00%
2022/09/19	4	153.50	5	154.30	152.50	-1	32,932	0.00%
2022/09/16	7	155.79	7	155.71	153.50	0	33,125	0.00%
2022/09/15	15.1	164.10	8	162.38	161.00	7.1	33,151	0.02%
2022/09/14	3	170.00	3	169.17	169.50	0	33,183	0.00%
2022/09/13	2.1	176.95	3	176.00	176.00	-0.9	33,222	0.00%
2022/09/12	7.1	177.72	5	175.10	173.00	2.1	33,278	0.01%
2022/09/08	9.1	174.65	11.1	174.56	175.50	-2	33,482	-0.01%
2022/09/07	8	176.38	8	175.56	176.00	0	33,488	0.00%
2022/09/06	5.1	176.55	5	177.70	175.50	0.1	33,699	0.00%
2022/09/05	9	184.00	4	183.13	179.50	5	33,603	0.01%
2022/09/02	6.2	186.70	10	187.75	188.00	-3.8	33,488	-0.01%
2022/09/01	5	183.50	3	183.33	181.00	2	33,293	0.01%
2022/08/31	6	188.25	6	187.92	187.00	0	33,223	0.00%
2022/08/30	18	190.36	17.1	189.36	188.50	0.9	33,343	0.00%
2022/08/29	4.1	183.10	5	188.70	190.00	-0.9	33,178	0.00%
2022/08/26	17.1	197.96	14	195.68	191.00	3.1	33,079	0.01%
2022/08/25	9	195.22	13	195.15	195.00	-4	32,887	-0.01%
2022/08/24	10	189.80	11	187.41	186.00	-1	32,679	0.00%
2022/08/23	25	185.88	23	186.39	190.50	2	32,474	0.01%
2022/08/22	17.4	190.73	12	190.04	186.00	5.4	32,316	0.02%
2022/08/19	20	192.45	21	195.76	189.50	-1	32,358	0.00%
2022/08/18	9.1	179.58	10	186.15	189.00	-0.9	31,931	0.00%
2022/08/17	4	176.13	5	175.70	175.50	-1	31,262	0.00%
2022/08/16	5	177.70	6	177.08	175.50	-1	31,269	0.00%
2022/08/15	13	176.19	16	176.28	178.00	-3	31,286	-0.01%
2022/08/12	6	159.75	11	165.41	170.50	-5	30,694	-0.02%
2022/08/11	7.2	155.29	9	155.22	155.00	-1.8	30,349	-0.01%
2022/08/10	6	150.25	4	149.88	149.00	2	30,681	0.01%
2022/08/09	6	153.17	4	154.50	154.50	2	30,843	0.01%
2022/08/08	2.1	155.74	1	157.00	154.50	1.1	31,057	0.00%
2022/08/05	8	157.13	8	155.69	159.50	0	31,147	0.00%
2022/08/04	14	146.75	16	147.53	149.00	-2	31,240	-0.01%
2022/08/03	9	149.72	8	150.31	148.50	1	31,290	0.00%
2022/08/02	3	148.67	6	150.08	151.50	-3	31,482	-0.01%
2022/08/01	7	154.64	7	153.36	153.00	0	31,442	0.00%
2022/07/29	13	157.73	11	157.86	156.00	2	31,376	0.01%
2022/07/28	23	161.02	23	159.70	155.50	0	31,475	0.00%
2022/07/27	21	168.93	12	167.79	163.00	9	30,798	0.03%
2022/07/26	12	179.67	10	178.90	177.50	2	29,889	0.01%
2022/07/25	11	179.00	12	180.13	181.50	-1	29,826	0.00%
2022/07/22	14	182.57	13	183.23	180.50	1	29,766	0.00%
2022/07/21	4	170.75	6	171.58	179.00	-2	29,265	-0.01%
2022/07/20	7	162.07	9	161.89	163.00	-2	28,744	-0.01%
2022/07/19	8	157.19	15	155.77	154.00	-7	28,522	-0.02%
2022/07/18	15	159.17	5	157.70	158.00	10	28,377	0.04%
2022/07/15	5	151.70	4.2	152.52	152.50	0.8	28,062	0.00%
2022/07/14	4.2	148.79	5	149.30	150.00	-0.8	28,107	0.00%
2022/07/13	12	156.75	10	152.75	146.50	2	27,985	0.01%
2022/07/12	4	157.25	3	158.17	150.00	1	28,075	0.00%
2022/07/11	5	167.70	6	166.42	162.00	-1	28,455	0.00%
2022/07/08	24	170.63	23	167.41	165.00	1	28,630	0.00%
2022/07/07	18	169.25	19	169.18	174.00	-1	28,007	0.00%
2022/07/06	11	170.77	10	166.65	160.50	1	27,834	0.00%
2022/07/05	13	175.58	7	171.36	174.00	6	27,750	0.02%
2022/07/04	12	172.25	15	171.77	172.50	-3	27,851	-0.01%
2022/07/01	9	185.33	15	177.23	172.00	-6	27,944	-0.02%
2022/06/30	2	187.50	3	188.17	191.00	-1	27,826	0.00%
2022/06/29	5	192.20	6	193.42	194.50	-1	27,816	0.00%
2022/06/28	9	189.50	9	188.33	190.00	0	27,790	0.00%
2022/06/27	5	196.00	4	197.63	198.00	1	28,067	0.00%
2022/06/24	11	189.50	11	188.05	187.50	0	28,540	0.00%
2022/06/23	5	189.40	5	188.60	190.00	0	28,676	0.00%
2022/06/22	5	196.80	3	191.33	186.50	2	28,328	0.01%
2022/06/21	5	204.39	7.2	206.01	207.00	-2.1	28,133	-0.01%
2022/06/20	6	206.75	8	204.88	201.50	-2	28,206	-0.01%
2022/06/17	9	208.44	11	209.14	209.00	-2	28,277	-0.01%
2022/06/16	13	230.73	15	221.53	214.50	-2	28,039	-0.01%
2022/06/15	7	230.29	12	231.50	228.50	-5	28,074	-0.02%
2022/06/14	10	224.20	8	224.81	225.50	2	28,220	0.01%
2022/06/13	2	221.50	0	0.00	226.00	2	28,523	0.01%
2022/06/10	3	222.33	2	223.50	225.50	1	29,039	0.00%
2022/06/09	4	224.50	7	223.79	224.00	-3	29,291	-0.01%
2022/06/08	9	229.28	8	225.69	222.50	1	29,488	0.00%
2022/06/07	5	227.20	3	226.33	228.50	2	30,017	0.01%
2022/06/06	3	226.01	2	229.50	231.50	1	30,785	0.00%
2022/06/02	4	230.25	2	228.00	226.00	2	31,348	0.01%
2022/06/01	14	243.57	6	238.92	238.00	8	31,717	0.03%
2022/05/31	1	236.50	0	0.00	240.50	1	31,931	0.00%
2022/05/30	9	239.72	7	239.79	242.00	2	32,963	0.01%
2022/05/27	10	239.35	9	233.56	231.00	1	33,710	0.00%
2022/05/26	7	248.86	6	242.83	238.50	1	34,303	0.00%
2022/05/25	6	253.25	6	254.50	255.00	0	34,805	0.00%
2022/05/24	5	253.20	3	251.50	250.00	2	35,532	0.01%
2022/05/23	22	269.55	21	262.24	257.50	1	36,322	0.00%
2022/05/20	11	270.64	12	269.96	269.50	-1	36,532	0.00%
2022/05/19	12	264.00	10	265.55	269.50	2	36,484	0.01%
2022/05/18	8	265.19	6	266.17	268.00	2	36,532	0.01%
2022/05/17	9	252.83	10	253.35	255.00	-1	36,520	0.00%
2022/05/16	12	266.46	11	260.00	252.50	1	37,163	0.00%
2022/05/13	14	261.25	16	260.25	257.00	-2	37,394	-0.01%
2022/05/12	8	256.00	7	256.57	254.50	1	37,471	0.00%
2022/05/11	7	249.21	9	251.00	257.50	-2	37,788	-0.01%
2022/05/10	8	245.75	8	249.63	255.00	0	37,985	0.00%
2022/05/09	13	263.08	10	252.05	246.50	3	38,497	0.01%
2022/05/06	4	276.00	6	274.00	272.00	-2	38,829	-0.01%
2022/05/05	8	275.81	10.5	280.76	286.00	-2.5	38,763	-0.01%
2022/05/04	5.5	265.75	5	265.30	262.50	0.5	38,558	0.00%
2022/05/03	18	264.86	16	264.88	264.50	2	38,787	0.01%
2022/04/29	9	264.89	8	261.06	260.50	1	38,955	0.00%
2022/04/28	13.1	254.56	15	258.37	260.00	-1.9	38,880	0.00%
2022/04/27	13	245.35	13	242.46	252.50	0	38,898	0.00%
2022/04/26	6	250.99	5	245.30	242.50	1	38,817	0.00%
2022/04/25	6	253.50	6	248.75	248.50	0	39,070	0.00%
2022/04/22	8	265.44	4	263.88	267.50	4	39,245	0.01%
2022/04/21	5	277.00	5	274.90	275.00	0	39,660	0.00%
2022/04/20	9	268.56	10	271.75	276.50	-1	39,824	0.00%
2022/04/19	2	272.96	3	270.67	268.50	-1	39,943	0.00%
2022/04/18	4	268.13	3	270.00	272.50	1	40,018	0.00%
2022/04/15	6.1	264.92	7	262.50	265.50	-0.9	40,260	0.00%
2022/04/14	20	283.25	19	282.53	281.50	1	40,341	0.00%
2022/04/13	11	286.82	13	287.50	289.50	-2	40,256	0.00%
2022/04/12	10	284.09	7	279.43	281.50	3	40,177	0.01%
2022/04/11	4.1	292.16	3	287.50	281.00	1.1	39,911	0.00%
2022/04/08	22	299.82	24	299.56	301.50	-2	39,727	-0.01%
2022/04/07	9	305.27	9	300.67	296.00	0	39,457	0.00%
2022/04/06	15	313.20	12	316.16	317.00	3	39,182	0.01%
2022/04/01	8.1	303.47	15	305.40	312.00	-7	39,128	-0.02%
2022/03/31	11	311.90	7	306.07	305.50	4	39,374	0.01%
2022/03/30	22	321.39	22.1	318.78	312.50	-0.1	39,541	0.00%
2022/03/29	16	318.00	14.4	318.84	322.50	1.6	39,675	0.00%
2022/03/28	8	303.25	11	301.14	311.00	-3	40,065	-0.01%
2022/03/25	8	293.69	13	294.81	296.00	-5	40,418	-0.01%
2022/03/24	3	287.67	12	286.13	287.50	-9	40,965	-0.02%
2022/03/23	20	292.33	7	293.14	284.00	13	42,365	0.03%
2022/03/22	8	285.44	9	285.50	282.00	-1	42,972	0.00%
2022/03/21	14	276.96	10	281.00	274.50	4	43,100	0.01%
2022/03/18	9	272.39	12	273.21	273.00	-3	43,130	-0.01%
2022/03/17	22	273.32	22	273.05	275.00	0	42,942	0.00%
2022/03/16	30	263.62	36	261.06	255.00	-6	42,428	-0.01%
2022/03/15	19.1	270.75	11	272.50	260.50	8.1	42,269	0.02%
2022/03/14	14	291.64	10	291.40	286.00	4	42,126	0.01%
2022/03/11	21	281.83	24	281.46	287.00	-3	41,766	-0.01%
2022/03/10	23	283.26	23	286.48	281.00	0	41,630	0.00%
2022/03/09	16	287.06	16	287.78	275.00	0	41,146	0.00%
2022/03/08	20	289.74	18	279.36	273.50	2	40,380	0.00%
2022/03/07	19	283.28	21	283.95	287.50	-2	39,594	0.00%
2022/03/04	16.2	299.43	23.1	296.13	288.00	-6.9	39,069	-0.02%
2022/03/03	27	316.59	26	319.69	312.00	1	38,732	0.00%
2022/03/02	20.2	300.84	22	303.70	307.00	-1.8	37,914	0.00%
2022/03/01	22	284.64	21	286.33	299.50	1	37,091	0.00%
2022/02/25	22	264.98	22	267.27	272.50	0	36,252	0.00%
2022/02/24	31	247.55	25	248.12	248.00	6	35,583	0.02%
2022/02/23	19.1	244.03	41	244.27	245.00	-21.9	34,753	-0.06%
2022/02/22	38	238.32	30	238.58	233.50	8	33,923	0.02%
2022/02/21	40	235.49	41	235.89	239.00	-1	33,503	0.00%
2022/02/18	31	234.06	28	235.02	238.50	3	33,774	0.01%
2022/02/17	29	237.93	21	234.57	233.00	8	33,898	0.02%
2022/02/16	28	243.64	44.1	246.09	243.00	-16.1	33,682	-0.05%
2022/02/15	19	236.76	20	238.33	232.00	-1	33,336	0.00%
2022/02/14	26	235.56	8	231.75	231.00	18	33,092	0.05%
2022/02/11	21	242.74	28	243.71	244.00	-7	33,159	-0.02%
2022/02/10	26	240.06	22	239.48	234.00	4	32,875	0.01%
2022/02/09	19	231.32	20	235.60	236.50	-1	32,706	0.00%
2022/02/08	14	213.93	15	219.63	224.00	-1	32,424	0.00%
2022/02/07	12	201.42	15	202.63	209.50	-3	32,386	-0.01%
2022/01/26	22	204.50	17	205.50	199.50	5	32,810	0.02%
2022/01/25	22	210.48	26	208.21	205.50	-4	33,233	-0.01%
2022/01/24	21	209.88	22	212.20	213.50	-1	33,695	0.00%
2022/01/21	12	215.92	11	215.45	216.00	1	34,692	0.00%
2022/01/20	18	216.33	19	217.29	219.00	-1	35,430	0.00%
2022/01/19	18	211.72	19	211.79	215.00	-1	36,018	0.00%
2022/01/18	24	214.46	18	215.89	209.00	6	36,701	0.02%
2022/01/17	17	211.79	14	212.61	214.50	3	37,392	0.01%
2022/01/14	19	202.95	23	209.26	213.00	-4	37,851	-0.01%
2022/01/13	17	195.82	16	199.66	200.50	1	38,128	0.00%
2022/01/12	9	198.94	8	199.19	200.50	1	38,678	0.00%
2022/01/11	6	203.00	3	199.17	199.00	3	39,898	0.01%
2022/01/10	7	206.14	16	204.31	207.00	-9	40,656	-0.02%
2022/01/07	13	211.23	11	208.14	199.00	2	41,496	0.00%
2022/01/06	4	212.75	3	210.50	211.00	1	41,693	0.00%
2022/01/05	16	220.81	17	219.15	218.50	-1	42,783	0.00%
2022/01/04	11	227.82	8	225.38	221.00	3	44,346	0.01%
2022/01/03	9	228.56	9	234.56	226.00	0	44,732	0.00%
2021/12/30	15.1	234.75	19	233.00	239.00	-3.9	44,982	-0.01%
2021/12/29	10	236.80	5	237.50	238.00	5	44,942	0.01%
2021/12/28	9	240.89	10.3	240.06	245.50	-1.3	45,334	0.00%
2021/12/27	17.1	245.94	11	245.45	238.50	6.1	45,452	0.01%
2021/12/24	10	248.85	21	246.69	249.00	-11	45,182	-0.02%
2021/12/23	27	247.02	29	246.14	243.00	-2	45,107	0.00%
2021/12/22	30	243.93	24	241.06	243.00	6	44,945	0.01%
2021/12/21	12	226.00	27.3	225.19	238.50	-15.3	44,416	-0.03%
2021/12/20	38.1	225.71	14	226.75	217.00	24.1	43,896	0.05%
2021/12/17	48	223.18	40	223.45	225.50	8	43,928	0.02%
2021/12/16	26.2	207.66	27.6	210.34	217.50	-1.4	42,868	0.00%
2021/12/15	5	190.30	14	192.32	198.00	-9	42,239	-0.02%
2021/12/14	12	184.88	0	0.00	180.00	12	42,330	0.03%
2021/12/13	2	190.75	2	193.75	194.00	0	43,128	0.00%
2021/12/10	22	187.52	21	189.88	187.50	1	43,465	0.00%
2021/12/09	23	193.17	22	189.43	188.50	1	44,281	0.00%
2021/12/08	5	189.80	9	190.44	194.50	-4	44,790	-0.01%
2021/12/07	3	178.33	3	176.50	177.00	0	44,992	0.00%
2021/12/06	2	182.75	4	182.75	178.50	-2	45,320	0.00%
2021/12/03	8.3	189.25	5	190.60	190.00	3.3	45,555	0.01%
2021/12/02	1	188.50	4	184.88	184.50	-3	45,714	-0.01%
2021/12/01	2	180.50	7	185.79	187.00	-5	45,984	-0.01%
2021/11/30	9	186.33	8	187.44	186.00	1	46,512	0.00%
2021/11/29	4	180.25	1	180.50	183.00	3	47,677	0.01%
2021/11/26	4	178.00	2	176.50	182.00	2	48,042	0.00%
2021/11/25	2	179.00	2	178.00	176.50	0	47,917	0.00%
2021/11/24	2	182.75	4	179.38	179.00	-2	47,883	0.00%
2021/11/23	5	183.60	5	183.90	184.50	0	48,613	0.00%
2021/11/22	0	0.00	1	188.00	190.00	-1	48,686	0.00%
2021/11/19	5	190.80	2	197.00	190.50	3	48,565	0.01%
2021/11/18	23	200.89	15	197.00	196.00	8	48,409	0.02%
2021/11/17	1	204.00	12	203.42	206.00	-11	48,307	-0.02%
2021/11/16	8	201.00	9	202.83	193.50	-1	47,897	0.00%
2021/11/15	7	197.79	20	196.13	198.50	-13	47,378	-0.03%
2021/11/12	34	198.22	17	196.47	189.00	17	47,110	0.04%
2021/11/11	11	190.23	5	192.20	191.00	6	46,520	0.01%
2021/11/10	15	185.07	14	184.93	194.00	1	46,153	0.00%
2021/11/09	18	186.56	19	181.21	181.00	-1	45,662	0.00%
2021/11/08	8	185.44	8.1	181.56	181.00	-0.1	45,141	0.00%
2021/11/05	9	186.78	10	189.15	197.00	-1	44,724	0.00%
2021/11/04	14	194.18	12	194.75	190.50	2	44,059	0.00%
2021/11/03	32	197.14	37	195.58	193.50	-5	43,471	-0.01%
2021/11/02	21.2	210.36	33	205.47	205.50	-11.8	43,072	-0.03%
2021/11/01	34	210.72	36.1	213.82	210.00	-2	42,405	0.00%
2021/10/29	47.1	205.40	44	203.58	201.00	3.1	41,622	0.01%
2021/10/28	18	185.44	15	193.83	196.50	3	40,311	0.01%
2021/10/27	23	169.76	23	173.89	179.00	0	39,421	0.00%
2021/10/26	30	168.35	40	165.02	163.00	-10	38,611	-0.03%
2021/10/25	20	170.73	12	172.38	176.00	8	37,727	0.02%
2021/10/22	23	160.33	38	159.72	166.50	-15	36,525	-0.04%
2021/10/21	14	153.86	14	153.82	151.50	0	35,522	0.00%
2021/10/20	27	149.94	23	150.46	153.50	4	34,614	0.01%
2021/10/19	38	149.04	42	151.27	147.50	-4	33,683	-0.01%
2021/10/18	22	140.70	13	142.42	141.00	9	32,110	0.03%
2021/10/15	38	133.53	67	134.61	143.00	-29	31,001	-0.09%
2021/10/14	17	129.71	15	131.17	130.00	2	29,551	0.01%
2021/10/13	38	134.04	35.2	134.62	131.50	2.8	28,779	0.01%
2021/10/12	53	129.63	36.1	128.92	133.00	16.9	27,418	0.06%
2021/10/08	16	124.16	20	128.28	130.00	-4	25,623	-0.02%
2021/10/07	17	113.53	12	115.46	118.50	5	25,160	0.02%
2021/10/06	8	110.31	6	109.92	108.00	2	25,003	0.01%
2021/10/05	26	109.10	26	110.35	112.00	0	25,354	0.00%
2021/10/04	18	110.42	31	110.87	109.00	-13	25,273	-0.05%
2021/10/01	5	108.00	15	107.73	107.50	-10	25,585	-0.04%
2021/09/30	13	114.77	10	114.75	115.00	3	25,583	0.01%
2021/09/29	13	114.81	9	114.33	115.00	4	25,693	0.02%
2021/09/28	13	117.19	8	117.44	120.50	5	25,254	0.02%
2021/09/27	4	118.13	10	118.10	114.50	-6	24,602	-0.02%
2021/09/24	21	119.43	16	118.22	118.00	5	24,250	0.02%
2021/09/23	8	113.31	19	112.53	115.50	-11	23,388	-0.05%
2021/09/22	8	109.00	5	108.20	106.00	3	23,034	0.01%
2021/09/17	11	113.59	13	113.77	114.00	-2	22,693	-0.01%
2021/09/16	25	115.06	35	115.17	112.50	-10	22,132	-0.05%
2021/09/15	17	112.06	4	111.13	111.50	13	21,085	0.06%
2021/09/14	24	111.73	30	112.35	115.00	-6	20,608	-0.03%
2021/09/13	30.3	112.23	36	110.32	109.00	-5.7	19,661	-0.03%
2021/09/10	13	104.69	15	105.66	110.50	-2	18,802	-0.01%
2021/09/09	11	99.55	11	99.41	100.50	0	18,216	0.00%
2021/09/08	8	95.91	12	95.62	93.40	-4	17,894	-0.02%
2021/09/07	12.3	100.63	3	99.43	98.30	9.3	17,543	0.05%
2021/09/06	40	111.59	19	112.61	109.00	21	17,535	0.12%
2021/09/03	36	111.50	50	110.82	110.00	-14	17,809	-0.08%
2021/09/02	53	111.44	36	110.81	109.00	17	17,265	0.10%
2021/09/01	33	103.24	37	104.38	109.00	-4	15,914	-0.03%
2021/08/31	4	99.00	3	100.67	99.20	1	15,298	0.01%
2021/08/30	27	104.56	23	104.07	103.00	4	15,046	0.03%
2021/08/27	21	107.52	15	105.23	103.50	6	15,000	0.04%
2021/08/26	0	0.00	3	102.67	104.00	-3	14,197	-0.02%
2021/08/25	0	0.00	3	94.80	94.80	-3	14,015	-0.02%
2021/08/24	12	96.20	4	97.55	94.30	8	14,283	0.06%
2021/08/23	4	95.15	4	94.45	94.40	0	14,264	0.00%
2021/08/20	2	93.05	4	89.80	90.90	-2	14,185	-0.01%
2021/08/19	2	88.65	1	90.50	86.20	1	14,118	0.01%
2021/08/18	6	87.67	10.1	87.74	89.80	-4.1	14,353	-0.03%
2021/08/17	4	89.90	1	86.80	86.70	3	14,560	0.02%
2021/08/16	0	0.00	3	92.80	92.40	-3	14,540	-0.02%
2021/08/13	0	0.00	1	95.60	92.10	-1	14,543	-0.01%
2021/08/12	1	95.90	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	94.70	1	97.00	97.10	0	14,663	0.00%
2021/08/10	2	98.00	2.6	97.97	97.30	-0.6	14,664	0.00%
2021/08/09	6	99.12	4.1	99.11	98.80	1.9	14,657	0.01%
2021/08/06	5	98.78	1	99.50	99.30	4	14,668	0.03%
2021/08/05	3	107.00	2	107.25	106.00	1	14,479	0.01%
2021/08/04	1	115.00	0	0.00	108.50	1	14,651	0.01%
2021/08/03	1	108.50	4	113.00	114.50	-3	14,710	-0.02%
2021/08/02	3	109.83	1	109.00	112.00	2	14,752	0.01%
2021/07/30	4	113.63	6	111.17	112.50	-2	14,891	-0.01%
2021/07/29	9.8	106.98	9	107.94	108.00	0.8	14,903	0.01%
2021/07/28	1	105.15	0	0.00	105.00	1	15,093	0.01%
2021/07/27	0	0.00	1	117.52	116.50	-1	15,783	-0.01%
2021/07/26	1	119.99	2.1	120.00	121.50	-1.1	16,255	-0.01%
2021/07/23	2.1	112.38	0	0.00	112.50	2.1	17,371	0.01%
2021/07/22	1	115.50	4	115.75	118.50	-3	18,178	-0.02%
2021/07/21	1.1	107.68	0	0.00	110.00	1.1	18,336	0.01%
2021/07/20	0	0.00	2	116.50	111.50	-2	18,661	-0.01%
2021/07/19	1	117.50	2	111.75	118.00	-1	18,678	-0.01%
2021/07/16	1	108.50	1	108.01	109.00	0	18,767	0.00%
2021/07/15	1	108.48	4	108.63	109.00	-3	18,898	-0.02%
2021/07/14	7.3	112.27	7	111.79	114.00	0.3	18,999	0.00%
2021/07/13	23.4	114.17	24	112.63	111.00	-0.6	18,915	0.00%
2021/07/12	24.1	109.75	27	111.44	110.50	-2.9	18,689	-0.02%
2021/07/09	24	102.46	24	104.22	106.50	0	18,206	0.00%
2021/07/08	43	94.44	39	95.15	97.10	4	18,020	0.02%
2021/07/07	1	90.00	7	90.63	91.80	-6	17,495	-0.03%
2021/07/06	54	84.54	52	85.37	83.50	2	17,327	0.01%
2021/07/05	0	0.00	7	83.83	85.40	-7	17,067	-0.04%
2021/07/02	6	75.35	3	76.20	77.70	3	16,992	0.02%
2021/07/01	2	76.15	0	0.00	74.00	2	17,167	0.01%
2021/06/30	1	75.20	0	0.00	76.10	1	17,153	0.01%
2021/06/29	5	79.30	24	77.93	75.50	-19	17,130	-0.11%
2021/06/28	0	0.00	3	76.10	76.30	-3	16,934	-0.02%
2021/06/25	0	0.00	12	75.74	75.60	-12	16,899	-0.07%
2021/06/24	7	77.36	1	77.70	76.70	6	16,852	0.04%
2021/06/23	11	77.96	44	77.93	76.70	-33	16,816	-0.20%
2021/06/21	1	75.40	3	75.57	75.20	-2	16,606	-0.01%
2021/06/18	43	78.06	1	77.60	76.30	42	16,489	0.25%
2021/06/17	5	76.66	9	76.77	77.60	-4	16,286	-0.02%
2021/06/16	7	76.93	15	75.79	75.10	-8	16,105	-0.05%
2021/06/15	37	78.38	11	76.96	78.10	26	15,932	0.16%
2021/06/11	6	76.83	28	77.92	78.10	-22	15,368	-0.14%
2021/06/10	1	71.80	1	71.00	71.00	0	14,589	0.00%
2021/06/09	0	0.00	1	72.10	69.80	-1	14,417	-0.01%
2021/06/08	2	70.80	3	71.47	71.40	-1	14,302	-0.01%
2021/06/07	1	69.90	1	71.00	71.10	0	14,221	0.00%
2021/06/04	3	70.47	11	69.76	69.10	-8	14,091	-0.06%
2021/06/03	3	70.93	2	69.65	70.80	1	13,914	0.01%
2021/06/02	11	68.95	16	68.44	69.00	-5	13,719	-0.04%
2021/06/01	11	70.16	13	69.40	69.40	-2	13,598	-0.01%
2021/05/31	2	68.00	42	68.25	68.40	-40	13,283	-0.30%
2021/05/28	11	67.42	8	67.30	67.50	3	13,129	0.02%
2021/05/27	6	66.38	7	66.43	65.60	-1	13,009	-0.01%
2021/05/26	18	66.93	3	67.40	66.30	15	12,918	0.12%
2021/05/25	7	65.73	4	66.03	67.50	3	12,631	0.02%
2021/05/24	6	60.37	103	60.96	61.40	-97	12,312	-0.79%	大賣/
2021/05/21	0	0.00	13	59.94	59.80	-13	12,295	-0.11%
2021/05/20	12	59.08	2	59.40	58.80	10	12,298	0.08%
2021/05/19	45	58.52	2	58.50	58.20	43	12,244	0.35%
2021/05/18	1	58.20	0	0.00	58.50	1	12,109	0.01%
2021/05/17	30	53.77	5	52.60	53.20	25	12,039	0.21%
2021/05/14	36.2	59.01	2	59.55	57.60	34.2	11,963	0.29%
2021/05/13	22	60.49	12	58.37	59.50	10	11,838	0.08%
2021/05/12	18	62.57	8	62.29	59.40	10	11,728	0.09%
2021/05/11	6	64.88	19	64.03	63.30	-13	11,444	-0.11%
2021/05/10	8.1	66.38	3	66.70	66.90	5.1	11,262	0.05%
2021/05/07	16	68.51	19	69.54	68.00	-3	11,214	-0.03%
2021/05/06	4	67.73	7.3	67.73	67.00	-3.3	11,047	-0.03%
2021/05/05	20.2	68.70	2	69.30	66.50	18.2	10,896	0.17%
2021/05/04	32.2	70.93	28	71.04	73.80	4.2	10,606	0.04%
2021/05/03	23	72.67	32	70.38	69.80	-9	10,416	-0.09%
2021/04/29	38	72.23	21	73.17	74.50	17	10,415	0.16%
2021/04/28	12	66.38	41	66.48	67.80	-29	9,319	-0.31%
2021/04/27	10	61.31	0	0.00	61.70	10	8,510	0.12%
2021/04/26	7	60.93	2	61.75	62.60	5	8,303	0.06%
2021/04/23	4	57.10	1	58.50	58.80	3	7,967	0.04%
2021/04/22	20	57.20	1	58.90	56.50	19	8,021	0.24%
2021/04/21	11	60.00	3	60.10	58.70	8	7,949	0.10%
2021/04/20	3	60.83	16	60.33	61.00	-13	7,961	-0.16%
2021/04/19	1	59.50	12	59.49	59.00	-11	7,977	-0.14%
2021/04/16	4	58.85	0	0.00	59.50	4	7,882	0.05%
2021/04/15	0	0.00	5	58.48	59.30	-5	7,719	-0.06%
2021/04/14	26	57.44	8	57.86	56.40	18	7,561	0.24%
2021/04/13	4	58.35	3	58.80	57.90	1	7,244	0.01%
2021/04/12	5	58.58	5	58.48	56.90	0	6,962	0.00%
2021/04/09	4	58.35	6	58.52	57.50	-2	6,837	-0.03%
2021/04/08	1	56.80	65	56.97	57.20	-64	6,536	-0.98%
2021/04/07	0	0.00	2	56.00	57.40	-2	6,373	-0.03%
2021/04/06	0	0.00	0.3	53.30	53.40	-0.3	6,225	0.00%
2021/03/31	21	52.58	0	0.00	52.10	21	6,248	0.34%
2021/03/29	20	51.95	0	0.00	51.90	20	6,285	0.32%
2021/03/26	10	51.30	0	0.00	52.10	10	6,383	0.16%
2021/03/25	10	50.70	0	0.00	50.40	10	6,379	0.16%
2021/03/19	0	0.00	1	50.70	51.00	-1	6,639	-0.02%
2021/03/17	1	52.30	0	0.00	51.90	1	6,711	0.01%
2021/03/12	1	51.20	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	2	50.90	51.00	-2	7,576	-0.03%
2021/03/10	2	49.85	0	0.00	50.10	2	8,052	0.02%
2021/03/08	1	50.10	0	0.00	49.95	1	8,096	0.01%
2021/03/04	2	51.10	1	51.50	50.90	1	8,126	0.01%
2021/03/03	1	51.50	0	0.00	51.90	1	8,098	0.01%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/23	3	56.00	0	0.00	55.40	3	8,135	0.04%
2021/02/22	0	56.90	0	0.00	57.30	0	8,151	0.00%
2021/02/19	5	55.90	2	55.10	55.90	3	8,006	0.04%
2021/02/05	1	52.40	1	51.70	51.80	0	7,883	0.00%
2021/02/01	1	51.40	1	51.30	51.40	0	7,737	0.00%
2021/01/29	3	53.93	2	53.60	52.20	1	7,685	0.01%
2021/01/28	0	0.00	1	54.20	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	2	52.55	52.50	-2	7,391	-0.03%
2021/01/26	4	51.68	0	0.00	51.10	4	7,215	0.06%
2021/01/25	6	56.12	1	58.80	54.10	5	7,011	0.07%
2021/01/22	2	56.40	14	55.60	57.90	-12	6,417	-0.19%
2021/01/21	0	0.00	1	52.70	52.70	-1	5,889	-0.02%
2021/01/20	1	51.20	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1	53.00	3	53.63	53.00	-2	5,727	-0.03%
2021/01/18	2	52.15	0	0.00	52.40	2	5,755	0.03%
2021/01/15	9	54.19	15	53.51	53.40	-6	5,758	-0.10%
2021/01/14	6	53.07	6	53.53	54.00	0	5,626	0.00%
2021/01/13	4	53.48	4	53.50	54.00	0	5,539	0.00%
2021/01/12	7	51.99	4	51.30	52.00	3	5,405	0.06%
2021/01/11	2	51.30	2	50.48	51.60	0	5,245	0.00%
2021/01/08	2	48.83	1	49.40	48.75	1	5,169	0.02%
2021/01/06	0	0.00	2	51.10	49.30	-2	5,073	-0.04%
2021/01/05	1	52.30	1	51.20	51.50	0	4,950	0.00%
2021/01/04	0	0.00	6	51.93	52.20	-6	4,891	-0.12%
2020/12/31	1	51.60	0	0.00	50.90	1	4,803	0.02%
2020/12/29	9	52.34	6	51.92	51.90	3	4,740	0.06%
2020/12/28	1	50.10	1	51.30	51.80	0	4,581	0.00%
2020/12/25	1	50.80	1	51.30	50.70	0	4,467	0.00%
2020/12/24	1	51.00	0	0.00	51.00	1	4,432	0.02%
2020/12/23	1	50.90	0	0.00	51.20	1	4,403	0.02%
2020/12/16	0	0.00	2	50.50	50.50	-2	4,107	-0.05%
2020/12/15	30	52.58	32	50.71	50.40	-2	4,083	-0.05%
2020/12/14	1	49.60	1	50.80	50.50	0	3,880	0.00%
2020/12/11	1	51.60	5	51.82	49.50	-4	3,852	-0.10%
2020/12/10	4	50.25	0	0.00	50.70	4	3,835	0.10%
2020/12/09	7	51.49	13	51.68	51.70	-6	3,743	-0.16%
2020/12/08	3	53.00	5	53.22	52.70	-2	3,599	-0.06%
2020/12/07	13	55.23	9	55.08	55.40	4	3,438	0.12%
2020/12/04	20	51.96	21	52.37	53.40	-1	2,870	-0.03%
2020/12/03	2	49.45	1	49.30	48.55	1	2,374	0.04%
2020/12/02	1	48.60	1	48.50	48.50	0	2,332	0.00%
2020/12/01	0	0.00	3	48.07	48.00	-3	2,300	-0.13%
2020/11/30	7	48.06	5	48.48	47.95	2	2,292	0.09%
2020/11/27	0	0.00	2	47.10	47.05	-2	2,241	-0.09%
2020/11/26	1	46.75	0	0.00	46.60	1	2,249	0.04%
2020/11/25	4	46.45	0	0.00	46.05	4	2,250	0.18%
2020/11/24	2	47.05	3	47.00	47.00	-1	2,210	-0.05%
2020/11/23	2	47.13	2	47.58	47.65	0	2,171	0.00%
2020/11/19	2	45.30	3	45.35	45.35	-1	1,985	-0.05%
2020/11/17	2	45.40	1	45.50	45.35	1	1,872	0.05%
2020/11/16	6	45.33	5	44.84	45.15	1	1,890	0.05%
2020/11/13	1	43.85	1	44.35	44.35	0	1,879	0.00%
2020/11/12	0	0.00	2	44.05	43.80	-2	1,883	-0.11%
2020/11/09	2	43.65	0	0.00	43.60	2	1,877	0.11%
2020/11/06	0	0.00	1	42.60	42.50	-1	1,872	-0.05%
2020/11/05	1	42.10	2	42.30	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	2	41.55	41.75	-2	1,924	-0.10%
2020/11/03	1	41.20	1	41.60	41.25	0	1,959	0.00%
2020/11/02	1	41.10	0	0.00	40.80	1	2,007	0.05%
2020/10/29	2	41.60	0	0.00	42.00	2	2,087	0.10%
2020/10/28	4	42.93	0	0.00	42.80	4	2,080	0.19%
2020/10/26	1	43.80	1	43.10	43.35	0	2,166	0.00%
2020/10/23	2	43.00	2	44.10	44.10	0	2,143	0.00%
2020/10/21	1	43.50	0	0.00	43.05	1	2,425	0.04%
2020/10/19	1	42.30	1	43.80	44.15	0	2,701	0.00%
2020/10/16	0	0.00	1	42.65	42.25	-1	2,745	-0.04%
2020/10/14	1	43.10	0	0.00	43.35	1	2,935	0.03%
2020/09/28	0	0.00	1	43.70	44.05	-1	3,909	-0.03%
2020/09/24	1	43.35	0	0.00	43.00	1	4,699	0.02%
2020/09/22	0	0.00	1	44.55	44.30	-1	5,186	-0.02%
2020/09/14	0	0.00	5	42.95	44.00	-5	6,492	-0.08%
2020/09/04	0	0.00	3	43.40	43.95	-3	6,670	-0.04%
2020/09/02	5	44.80	0	0.00	45.10	5	6,696	0.07%
2020/08/25	0	0.00	5	44.05	44.40	-5	6,849	-0.07%
2020/08/21	0	0.00	1	43.50	43.50	-1	6,903	-0.01%
2020/08/20	1	41.75	14	41.75	42.40	-13	6,915	-0.19%
2020/08/19	5	45.95	1	45.20	45.20	4	6,871	0.06%
2020/08/18	1	46.00	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	5	46.80	47.00	-5	6,914	-0.07%
2020/08/14	2	47.05	0	0.00	47.00	2	6,979	0.03%
2020/08/13	3	46.80	0	0.00	46.25	3	6,979	0.04%
2020/08/10	0	0.00	1	47.45	47.25	-1	6,966	-0.01%
2020/08/07	1	48.25	4	48.26	48.45	-3	6,937	-0.04%
2020/08/06	4	48.63	4	48.28	47.70	0	6,923	0.00%
2020/08/05	7	48.61	0	0.00	48.60	7	6,887	0.10%
2020/08/04	1	47.50	7	47.44	47.80	-6	6,835	-0.09%
2020/08/03	0	0.00	1	47.10	47.10	-1	6,806	-0.01%
2020/07/31	9	46.70	0	0.00	47.05	9	6,820	0.13%
2020/07/30	0	0.00	2	47.70	47.80	-2	6,752	-0.03%
2020/07/29	0	0.00	1	46.50	46.95	-1	6,725	-0.01%
2020/07/28	4	46.68	5	46.79	46.20	-1	6,658	-0.02%
2020/07/27	4	50.40	3	50.47	49.15	1	6,524	0.02%
2020/07/24	3	54.03	3	53.17	52.10	0	6,354	0.00%
2020/07/23	11	52.16	0	0.00	52.90	11	6,085	0.18%
2020/07/22	2	52.05	0	0.00	52.50	2	6,034	0.03%
2020/07/21	3	52.30	1	53.00	53.00	2	6,100	0.03%
2020/07/20	1.3	48.75	2	49.70	50.80	-0.7	6,105	-0.01%
2020/07/17	1	49.05	0	0.00	48.95	1	6,066	0.02%
2020/07/16	1	50.10	1	50.40	50.10	0	6,051	0.00%
2020/07/15	0	0.00	1	51.10	50.10	-1	6,025	-0.02%
2020/07/14	1	50.80	1	50.90	51.00	0	6,004	0.00%
2020/07/13	2	51.05	1	51.60	51.60	1	5,971	0.02%
2020/07/10	0	0.00	3	52.03	50.80	-3	5,933	-0.05%
2020/07/09	1.2	53.60	3	53.33	52.60	-1.8	5,837	-0.03%
2020/07/08	1	52.70	6	52.45	54.00	-5	5,663	-0.09%
2020/07/07	1.3	51.27	6	52.53	51.50	-4.7	5,429	-0.09%
2020/07/06	7	54.77	23	53.83	54.00	-16	5,261	-0.30%
2020/07/03	35	53.30	25	53.07	52.80	10	5,033	0.20%
2020/07/02	14	49.29	3	49.83	51.30	11	4,544	0.24%
2020/07/01	5	47.52	1	47.45	47.75	4	4,233	0.09%
2020/06/30	3	47.45	1	46.65	46.40	2	4,065	0.05%
2020/06/29	7	47.12	16	46.29	46.50	-9	3,795	-0.24%
2020/06/24	5	44.87	2	45.53	44.80	3	3,484	0.09%
2020/06/22	15	41.60	16	42.58	42.70	-1	2,987	-0.03%
2020/06/19	5	42.25	4	41.45	41.00	1	2,984	0.03%
2020/06/17	1	41.50	0	0.00	41.70	1	2,797	0.04%
2020/06/15	0	0.00	3	41.73	41.45	-3	2,862	-0.10%
2020/06/12	3	40.97	1	41.20	41.65	2	2,889	0.07%
2020/06/11	1	43.20	0	0.00	42.80	1	2,908	0.03%
2020/06/09	1	43.90	2	44.25	44.35	-1	2,993	-0.03%
2020/06/08	4	44.95	0	0.00	44.90	4	3,017	0.13%
2020/06/03	1	44.70	1	44.20	45.05	0	3,010	0.00%
2020/06/02	0	0.00	1	44.70	44.40	-1	2,974	-0.03%
2020/05/28	2	44.08	0	0.00	43.35	2	2,887	0.07%
2020/05/26	0	0.00	1	43.55	43.20	-1	2,910	-0.03%
2020/05/20	0	0.00	1	42.20	42.30	-1	2,828	-0.04%
2020/05/19	1	41.25	1	42.20	41.95	0	2,832	0.00%
2020/05/14	1	42.30	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	1	43.40	43.70	-1	2,869	-0.03%
2020/05/12	1	42.15	0	0.00	42.40	1	2,915	0.03%
2020/05/07	0	0.00	2	43.65	43.55	-2	2,940	-0.07%
2020/05/04	1	42.20	0	0.00	42.60	1	2,988	0.03%
2020/04/30	1	43.40	1	43.70	43.35	0	3,014	0.00%
2020/04/29	0	0.00	2	42.90	43.20	-2	3,039	-0.07%
2020/04/28	0	0.00	2	42.90	42.95	-2	3,127	-0.06%
2020/04/27	3	42.97	0	0.00	42.80	3	3,171	0.09%
2020/04/24	1	42.20	0	0.00	42.55	1	3,160	0.03%
2020/04/23	1	45.90	2	43.38	45.30	-1	3,036	-0.03%
2020/04/22	1	40.95	0	0.00	42.65	1	2,927	0.03%
2020/04/21	0	0.00	1	43.10	41.80	-1	2,950	-0.03%
2020/04/20	1	41.85	0	0.00	43.00	1	3,053	0.03%
2020/04/17	0	0.00	3	42.72	42.05	-3	3,103	-0.10%
2020/04/16	2	41.33	0	0.00	41.60	2	3,147	0.06%
2020/04/15	0	0.00	1	40.95	41.80	-1	3,291	-0.03%
2020/04/14	1	40.25	0	0.00	41.00	1	3,368	0.03%
2020/04/13	1	40.20	1	40.45	39.80	0	3,432	0.00%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	40.60	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	1	39.80	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	17	38.71	38.80	-17	3,875	-0.44%
2020/04/06	5	37.50	0	0.00	37.45	5	3,842	0.13%
2020/04/01	1	36.60	0	0.00	36.65	1	3,824	0.03%
2020/03/31	0	0.00	1	36.80	36.30	-1	3,870	-0.03%
2020/03/30	6	35.52	0	0.00	36.70	6	3,875	0.15%
2020/03/27	1	37.10	10	36.55	36.20	-9	3,858	-0.23%
2020/03/26	10	36.40	10	36.45	36.50	0	3,829	0.00%
2020/03/25	15	36.70	1	35.95	36.40	14	3,837	0.36%
2020/03/24	0	0.00	1	33.90	34.10	-1	3,804	-0.03%
2020/03/23	0	0.00	1	30.10	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	2	31.30	32.05	-2	3,796	-0.05%
2020/03/19	4	29.64	30	29.56	29.15	-26	3,801	-0.68%
2020/03/18	30	33.90	1	33.95	32.35	29	3,768	0.77%
2020/03/17	1	31.00	0	0.00	32.95	1	3,806	0.03%
2020/03/16	0	0.00	3	35.43	32.70	-3	3,763	-0.08%
2020/03/13	6	34.55	0	0.00	34.55	6	3,676	0.16%
2020/03/12	0	0.00	11	39.51	38.35	-11	3,623	-0.30%
2020/03/10	0	0.00	1	42.50	43.80	-1	3,586	-0.03%
2020/03/09	1	43.30	0	0.00	42.80	1	3,570	0.03%
2020/03/06	1	45.40	0	0.00	45.05	1	3,566	0.03%
2020/03/03	0	0.00	1	45.65	45.55	-1	3,623	-0.03%
2020/03/02	0	0.00	1	43.00	45.00	-1	3,613	-0.03%
2020/02/27	3	44.20	0	0.00	44.05	3	3,588	0.08%
2020/02/26	0	0.00	1	45.65	45.60	-1	3,576	-0.03%
2020/02/25	7	45.99	0	0.00	46.10	7	3,569	0.20%
2020/02/24	5	46.70	0	0.00	46.80	5	3,538	0.14%
2020/02/21	0	0.00	1	47.55	47.65	-1	3,525	-0.03%
2020/02/17	3	48.83	1	49.00	48.45	2	3,503	0.06%
2020/02/14	2	49.33	0	0.00	49.50	2	3,488	0.06%
2020/02/13	5	50.80	0	0.00	50.00	5	3,453	0.14%
2020/02/12	0	0.00	5	48.50	49.25	-5	3,412	-0.15%
2020/02/10	1	45.70	7	45.65	46.65	-6	3,439	-0.17%
2020/02/07	4	46.91	1	47.55	47.15	3	3,447	0.09%
2020/02/06	0	0.00	3	48.03	48.30	-3	3,450	-0.09%
2020/02/05	1	47.10	0	0.00	47.00	1	3,439	0.03%
2020/02/04	3	47.32	5	47.90	48.00	-2	3,428	-0.06%
2020/02/03	1	46.45	0	0.00	46.60	1	3,452	0.03%
2020/01/31	1	49.60	0	0.00	49.45	1	3,488	0.03%
2020/01/30	0	0.00	4	52.15	52.10	-4	3,523	-0.11%
2020/01/20	1	58.50	1	57.90	57.80	0	3,613	0.00%
2020/01/16	1	59.60	0	0.00	59.10	1	3,717	0.03%
2020/01/14	1.2	60.32	2	59.95	59.40	-0.8	3,670	-0.02%
2020/01/13	1	59.00	1	59.00	59.50	0	3,550	0.00%
2020/01/10	1	58.20	3	58.73	58.60	-2	3,536	-0.06%
2020/01/09	1	58.30	10	58.20	58.30	-9	3,463	-0.26%
2020/01/08	2	56.70	1	56.50	55.70	1	3,326	0.03%
2020/01/07	5	56.60	0	0.00	56.10	5	3,239	0.15%
2020/01/06	0	0.00	1	57.60	56.60	-1	3,189	-0.03%
2020/01/03	22	60.01	23	60.54	59.00	-1	3,236	-0.03%
2020/01/02	16	57.61	18	58.62	59.20	-2	3,036	-0.07%
2019/12/31	4	56.40	0	0.00	56.30	4	2,891	0.14%
2019/12/30	3	56.80	0	0.00	56.60	3	3,005	0.10%
2019/12/27	0	0.00	1	56.70	56.50	-1	3,048	-0.03%
2019/12/26	0	0.00	2	57.55	56.70	-2	3,070	-0.07%
2019/12/25	1	56.50	1	56.40	56.50	0	3,056	0.00%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.60	1	56.80	56.70	0	3,245	0.00%
2019/12/18	1	57.10	1	56.80	56.20	0	3,316	0.00%
2019/12/17	3	56.63	11	56.54	56.70	-8	3,756	-0.21%
2019/12/13	1	54.90	1	54.60	55.10	0	4,112	0.00%
2019/12/12	1	56.20	4	56.25	55.80	-3	4,110	-0.07%
2019/12/11	2	54.70	1	55.00	55.00	1	4,047	0.02%
2019/12/09	1	54.70	0	0.00	54.30	1	4,101	0.02%
2019/12/04	0	0.00	1	52.60	52.70	-1	4,295	-0.02%
2019/12/03	5	53.50	0	0.00	53.20	5	4,334	0.12%
2019/12/02	12	53.89	13	53.76	53.60	-1	4,322	-0.02%
2019/11/29	7	56.46	15	56.46	55.50	-8	4,310	-0.19%
2019/11/28	1	56.40	2	56.10	56.00	-1	4,278	-0.02%
2019/11/27	0	0.00	1	56.50	56.10	-1	4,348	-0.02%
2019/11/26	1	55.80	5	55.90	56.50	-4	4,448	-0.09%
2019/11/25	1	55.90	4	56.15	55.70	-3	4,482	-0.07%
2019/11/22	6	55.27	1	55.30	55.00	5	4,476	0.11%
2019/11/20	15	55.47	1	54.90	55.50	14	4,564	0.31%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/18	0	0.00	2	55.10	55.20	-2	4,737	-0.04%
2019/11/15	8	54.85	1	55.50	55.10	7	4,998	0.14%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	7	54.80	0	0.00	54.10	7	5,362	0.13%
2019/11/08	3	55.77	0	0.00	55.90	3	5,378	0.06%
2019/11/07	1	57.30	5	58.02	57.40	-4	5,381	-0.07%
2019/11/05	9	58.89	5	58.70	58.70	4	5,471	0.07%
2019/11/04	0	0.00	2	58.05	58.00	-2	5,545	-0.04%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	58.50	1	59.40	58.00	0	5,631	0.00%
2019/10/29	7	60.90	6	60.17	60.00	1	5,586	0.02%
2019/10/28	2	60.45	17	59.94	60.60	-15	5,596	-0.27%
2019/10/25	2	58.50	1	58.70	58.50	1	5,523	0.02%
2019/10/23	3	57.00	0	0.00	56.80	3	5,903	0.05%
2019/10/18	0	0.00	3	56.70	55.60	-3	6,120	-0.05%
2019/10/17	2	55.90	0	0.00	56.20	2	6,114	0.03%
2019/10/16	3	55.70	0	0.00	55.20	3	6,171	0.05%
2019/10/15	0	0.00	2	55.75	55.70	-2	6,166	-0.03%
2019/10/14	2	55.80	0	0.00	55.80	2	6,180	0.03%
2019/10/09	3	55.07	3	55.60	55.20	0	6,182	0.00%
2019/10/04	5	58.72	3	58.93	58.20	2	6,210	0.03%
2019/10/03	2	57.55	1	57.80	57.50	1	6,118	0.02%
2019/10/02	0	0.00	3	57.97	58.50	-3	6,113	-0.05%
2019/09/27	4	57.93	0	0.00	57.80	4	6,240	0.06%
2019/09/24	1	59.90	0	0.00	59.20	1	6,395	0.02%
2019/09/23	1	61.50	1	61.50	61.30	0	6,301	0.00%
2019/09/20	8	63.15	25	62.13	60.80	-17	6,224	-0.27%
2019/09/19	10	61.03	22	60.25	61.60	-12	5,795	-0.21%
2019/09/17	7	58.01	0	0.00	58.20	7	5,619	0.12%
2019/09/16	1	57.30	1	57.30	57.60	0	5,640	0.00%
2019/09/12	1	58.30	14	58.10	58.20	-13	5,644	-0.23%
2019/09/11	28	58.84	4	58.85	58.70	24	5,630	0.43%
2019/09/10	1	58.20	1	58.00	58.00	0	5,584	0.00%
2019/09/09	1	58.60	1	58.10	58.00	0	5,544	0.00%
2019/09/06	4	58.75	1	58.40	59.00	3	5,454	0.05%
2019/09/05	0	0.00	1	57.60	58.00	-1	5,382	-0.02%
2019/09/04	2	57.00	0	0.00	57.10	2	5,354	0.04%
2019/09/02	1	57.00	3.1	57.30	57.40	-2.1	5,441	-0.04%
2019/08/30	5	57.50	5	57.14	56.80	0	5,419	0.00%
2019/08/29	10	56.70	10	57.50	57.00	0	5,340	0.00%
2019/08/28	4	56.20	2	56.10	55.50	2	5,235	0.04%
2019/08/26	12	54.87	0	0.00	53.90	12	5,174	0.23%
2019/08/23	2	57.20	1	57.10	56.90	1	5,128	0.02%
2019/08/22	3	56.10	3	56.33	56.40	0	5,109	0.00%
2019/08/21	10	58.00	1	56.70	57.20	9	5,041	0.18%
2019/08/20	2	58.85	33	59.86	58.10	-31	4,947	-0.63%
2019/08/19	19	55.53	26	56.04	56.10	-7	4,697	-0.15%
2019/08/16	3	54.63	4	55.23	54.10	-1	4,616	-0.02%
2019/08/15	2	53.05	0	0.00	52.80	2	4,413	0.05%
2019/08/14	35	54.09	3	52.40	52.40	32	4,405	0.73%
2019/08/13	0	0.00	8	54.70	53.50	-8	4,355	-0.18%
2019/08/12	20	55.92	5	55.86	55.30	15	4,337	0.35%
2019/08/08	1	55.70	25	55.70	55.70	-24	4,286	-0.56%
2019/08/07	27	55.14	1	56.20	54.00	26	4,232	0.61%
2019/08/06	1	55.50	41	54.68	55.00	-40	4,193	-0.95%
2019/08/05	12	56.75	2	58.00	56.60	10	4,101	0.24%
2019/08/02	1	60.00	1	58.70	59.00	0	4,055	0.00%
2019/08/01	3	62.03	0	0.00	61.30	3	4,025	0.07%
2019/07/31	1	62.10	1	62.60	62.90	0	3,997	0.00%
2019/07/30	11	64.59	23	61.00	60.40	-12	3,974	-0.30%
2019/07/29	0	0.00	1	62.60	63.40	-1	3,861	-0.03%
2019/07/26	27	62.53	3	62.93	63.50	24	3,813	0.63%
2019/07/25	44	62.63	59	61.78	61.50	-15	3,734	-0.40%
2019/07/24	26	57.82	21	59.19	60.70	5	3,387	0.15%
2019/07/23	1	55.50	5	55.58	55.20	-4	3,258	-0.12%
2019/07/22	2	55.55	2	55.50	56.10	0	3,287	0.00%
2019/07/19	5	54.50	2	54.55	54.00	3	3,404	0.09%
2019/07/18	2	54.90	2	54.95	53.20	0	3,432	0.00%
2019/07/17	0	0.00	10	55.40	56.00	-10	3,407	-0.29%
2019/07/16	0	0.00	16	55.58	55.40	-16	3,466	-0.46%
2019/07/15	10	56.00	0	0.00	55.90	10	3,586	0.28%
2019/07/12	1	56.30	0	0.00	56.40	1	3,660	0.03%
2019/07/11	16	56.80	13	57.37	56.80	3	3,642	0.08%
2019/07/10	2	54.60	3	54.43	55.30	-1	3,519	-0.03%
2019/07/09	1	53.70	4	53.73	54.00	-3	3,451	-0.09%
2019/07/08	6	53.33	1	53.10	52.20	5	3,411	0.15%
2019/07/05	3	54.37	0	0.00	54.50	3	3,418	0.09%
2019/07/04	12	53.91	1	53.80	53.70	11	3,400	0.32%
2019/07/03	5	52.86	4	52.95	51.10	1	3,368	0.03%
2019/07/02	3	50.57	3	51.50	52.00	0	3,268	0.00%
2019/06/28	0	0.00	1	48.15	48.30	-1	3,202	-0.03%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/24	0	0.00	1	49.45	49.75	-1	3,017	-0.03%
2019/06/20	3	48.45	0	0.00	48.40	3	2,927	0.10%
2019/06/19	1	47.70	2	47.20	47.75	-1	2,928	-0.03%
2019/06/14	1	46.80	0	0.00	46.85	1	3,038	0.03%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/11	1	45.75	25	48.42	48.55	-24	3,006	-0.80%
2019/06/10	1	45.10	0	0.00	44.70	1	2,927	0.03%
2019/06/03	0	0.00	2	43.95	44.45	-2	2,948	-0.07%
2019/05/29	2	42.70	0	0.00	43.50	2	3,005	0.07%
2019/05/24	10	41.90	0	0.00	41.75	10	3,106	0.32%
2019/05/22	0	0.00	1	44.00	44.15	-1	3,132	-0.03%
2019/05/20	1	45.05	0	0.00	43.90	1	3,605	0.03%
2019/05/17	0	0.00	3	43.90	44.35	-3	3,633	-0.08%
2019/05/10	3	46.80	0	0.00	46.90	3	3,692	0.08%
2019/05/09	0	0.00	1	47.50	46.65	-1	3,687	-0.03%
2019/05/06	0	0.00	2	49.58	49.95	-2	3,669	-0.05%
2019/05/02	0	0.00	3	51.67	50.70	-3	3,654	-0.08%
2019/04/30	1	49.90	0	0.00	50.90	1	3,629	0.03%
2019/04/29	1	49.70	4	49.98	49.55	-3	3,696	-0.08%
2019/04/26	2	50.00	6	50.03	50.50	-4	3,621	-0.11%
2019/04/25	11	50.46	11	50.57	50.60	0	3,583	0.00%
2019/04/24	0	0.00	4	48.90	48.60	-4	3,463	-0.12%
2019/04/23	8	47.91	1	48.00	47.85	7	3,476	0.20%
2019/04/22	2	49.95	0	0.00	49.05	2	3,485	0.06%
2019/04/19	5	49.39	11	49.23	49.80	-6	3,458	-0.17%
2019/04/18	3	48.35	6	47.82	47.75	-3	3,312	-0.09%
2019/04/17	0	0.00	1	47.25	47.15	-1	3,229	-0.03%
2019/04/16	1	47.00	0	0.00	47.05	1	3,235	0.03%
2019/04/15	1	46.40	1	46.50	47.15	0	3,240	0.00%
2019/04/12	0	0.00	1	45.90	45.80	-1	3,260	-0.03%
2019/04/11	7	47.48	0	0.00	46.65	7	3,285	0.21%
2019/04/10	2	47.65	2	46.75	47.40	0	3,284	0.00%
2019/04/09	1	46.40	1	46.55	46.70	0	3,271	0.00%
2019/04/08	1	45.90	10	46.10	45.85	-9	3,231	-0.28%
2019/04/03	10	46.30	2	45.85	45.60	8	3,397	0.24%
2019/04/02	4	45.23	1	45.70	45.80	3	3,448	0.09%
2019/03/29	0	0.00	1	44.30	44.55	-1	3,373	-0.03%
2019/03/27	1	44.00	0	0.00	44.00	1	3,437	0.03%
2019/03/26	1	44.50	0	0.00	44.10	1	3,439	0.03%
2019/03/25	2	44.50	1	44.35	44.10	1	3,434	0.03%
2019/03/22	0	0.00	1	45.95	45.80	-1	3,436	-0.03%
2019/03/21	4	45.73	0	0.00	45.80	4	3,419	0.12%
2019/03/19	1	46.40	1	46.40	46.40	0	3,401	0.00%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/14	1	44.40	0	0.00	44.00	1	3,365	0.03%
2019/03/08	10	43.50	0	0.00	43.80	10	3,525	0.28%
2019/03/04	0	0.00	3	44.90	44.90	-3	3,854	-0.08%
2019/02/27	2	46.10	1	47.25	45.95	1	3,874	0.03%
2019/02/26	3	48.75	1	49.00	48.00	2	3,834	0.05%
2019/02/25	0	0.00	1	47.85	47.85	-1	3,907	-0.03%
2019/02/22	1	48.10	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	47.80	7	47.63	48.65	-6	4,044	-0.15%
2019/02/20	41	50.05	14	51.83	48.30	27	4,041	0.67%
2019/02/19	5	47.22	7	47.45	48.85	-2	3,713	-0.05%
2019/01/22	2	43.68	0	0.00	43.35	2	3,669	0.05%
2019/01/21	1	44.05	2	44.43	44.50	-1	3,757	-0.03%
2019/01/16	0	0.00	0.1	43.00	43.00	-0.1	3,925	0.00%
2019/01/14	0	0.00	6	42.65	43.30	-6	3,847	-0.16%
2019/01/11	0	0.00	11	42.62	41.75	-11	3,839	-0.29%
2019/01/10	1	42.05	2	42.00	41.60	-1	3,810	-0.03%
2019/01/09	1	42.05	0	0.00	42.00	1	3,830	0.03%
2019/01/08	1	41.20	0	0.00	41.10	1	3,839	0.03%
2019/01/04	3	39.08	0	0.00	39.10	3	3,894	0.08%
2019/01/03	0	0.00	2	40.75	40.65	-2	3,914	-0.05%
2019/01/02	4	43.44	2	42.60	42.60	2	3,940	0.05%
2018/12/28	3	42.23	1	42.30	42.30	2	3,955	0.05%
2018/12/27	0	0.00	3	41.40	41.40	-3	4,015	-0.07%
2018/12/26	3	43.10	5	44.60	41.00	-2	4,045	-0.05%
2018/12/25	0	0.00	9	41.52	42.25	-9	3,913	-0.23%
2018/12/21	5	39.40	2	39.00	39.10	3	3,897	0.08%
2018/12/20	2	39.80	0	0.00	40.30	2	3,893	0.05%
2018/12/13	0	0.00	2	41.35	40.60	-2	4,160	-0.05%
2018/12/12	1	41.50	2	41.28	41.50	-1	4,166	-0.02%
2018/12/07	2	40.45	0	0.00	39.90	2	4,211	0.05%
2018/12/06	8	39.50	9	39.24	39.50	-1	4,326	-0.02%
2018/11/30	0	0.00	1	40.90	40.90	-1	4,696	-0.02%
2018/11/29	3	41.75	4	41.28	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	1	39.80	40.15	-1	5,009	-0.02%
2018/11/27	1	38.45	0	0.00	39.10	1	5,358	0.02%
2018/11/26	0	0.00	1	37.15	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	3	36.15	36.00	-3	5,385	-0.06%
2018/11/22	1	37.20	0	0.00	36.10	1	5,414	0.02%
2018/11/21	3	36.95	1	35.80	36.95	2	5,308	0.04%
2018/11/20	6	36.61	0	0.00	36.25	6	5,245	0.11%
2018/11/16	9	33.99	8	33.96	33.90	1	5,164	0.02%
2018/11/15	2	31.90	2	32.60	33.25	0	5,152	0.00%
2018/11/08	0	0.00	1	33.90	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	4	33.15	33.40	-4	5,364	-0.07%
2018/11/06	8	32.43	4	32.65	32.00	4	5,405	0.07%
2018/11/02	2	33.53	1	34.10	33.75	1	5,406	0.02%
2018/10/30	0	0.00	2	30.35	30.40	-2	5,274	-0.04%
2018/10/29	14	30.17	16	30.19	29.60	-2	5,226	-0.04%
2018/10/24	10	36.60	4	36.94	36.00	6	5,014	0.12%
2018/10/22	2	40.90	1	41.10	41.10	1	4,950	0.02%
2018/10/19	11	40.23	6	40.38	40.80	5	4,962	0.10%
2018/10/18	0	0.00	5	41.45	42.30	-5	4,942	-0.10%
2018/10/16	1	41.85	1	41.60	41.40	0	4,941	0.00%
2018/10/15	2	40.80	0	0.00	40.65	2	5,011	0.04%
2018/10/12	10	39.30	1	39.55	39.60	9	5,006	0.18%
2018/10/11	1	38.85	0	0.00	38.70	1	4,972	0.02%
2018/10/08	2	45.48	1	45.60	45.70	1	4,961	0.02%
2018/10/03	2	52.65	1	50.50	50.50	1	4,879	0.02%
2018/10/02	0	0.00	3	53.40	53.20	-3	4,850	-0.06%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	0	0.00	2	54.50	54.50	-2	4,841	-0.04%
2018/09/27	3	55.47	0	0.00	55.20	3	4,844	0.06%
2018/09/26	1	57.30	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.50	1	57.80	57.90	0	4,866	0.00%
2018/09/17	4	67.90	4	67.00	67.90	0	4,587	0.00%
2018/09/14	1	66.00	1	66.00	65.60	0	4,546	0.00%
2018/09/13	1	65.00	0	0.00	64.30	1	4,525	0.02%
2018/09/12	3	67.80	3	69.00	64.70	0	4,494	0.00%
2018/09/11	5	67.78	6	68.77	68.40	-1	4,384	-0.02%
2018/09/10	3	69.13	3	66.50	70.50	0	4,312	0.00%
2018/09/07	1	69.00	3	69.23	69.90	-2	4,199	-0.05%
2018/09/06	1	68.00	1	68.00	67.80	0	3,989	0.00%
2018/09/05	1	68.60	3	69.50	68.50	-2	3,943	-0.05%
2018/09/04	6	68.47	2	69.40	67.50	4	3,797	0.11%
2018/09/03	4	73.93	2	73.45	69.50	2	3,528	0.06%
2018/08/31	2	71.20	7	70.14	71.60	-5	3,104	-0.16%
2018/08/29	0	0.00	7	64.00	64.40	-7	2,955	-0.24%
2018/08/28	5	63.12	0	0.00	62.00	5	2,993	0.17%
2018/08/23	1	64.20	0	0.00	64.20	1	3,006	0.03%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/15	1	59.20	2	60.90	61.00	-1	2,975	-0.03%
2018/08/14	1	58.50	2	60.45	61.00	-1	2,934	-0.03%
2018/08/09	2	59.80	0	0.00	59.10	2	2,820	0.07%
2018/08/07	1	59.60	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	2	59.80	59.50	-2	2,733	-0.07%
2018/08/03	2	59.65	0	0.00	58.90	2	2,777	0.07%
2018/07/30	1	63.70	1	63.90	61.80	0	2,872	0.00%
2018/07/26	3	64.30	3	64.50	64.20	0	2,901	0.00%
2018/07/23	1	66.00	0	0.00	66.70	1	3,327	0.03%
2018/07/20	0	0.00	2	67.15	67.30	-2	3,361	-0.06%
2018/07/19	1	66.20	1	66.40	65.00	0	3,421	0.00%
2018/07/18	2	66.55	2	66.35	66.40	0	3,464	0.00%
2018/07/17	4	67.23	0	0.00	66.50	4	3,454	0.12%
2018/07/16	1	66.50	1	65.80	66.90	0	3,442	0.00%
2018/07/13	1	67.10	3	66.33	67.10	-2	3,460	-0.06%
2018/07/12	1	62.80	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	1	64.00	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	2	63.15	63.40	-2	3,429	-0.06%
2018/07/06	3	64.00	4	61.70	61.60	-1	3,455	-0.03%
2018/07/04	8	62.26	7	63.30	62.90	1	3,656	0.03%
2018/06/20	1	60.00	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.10	2	61.80	61.10	0	3,938	0.00%
2018/06/07	0	0.00	2	64.79	64.20	-2	4,605	-0.04%
2018/06/05	13	65.16	11	64.69	64.60	2	4,821	0.04%
2018/06/04	1	63.90	0	0.00	63.30	1	4,947	0.02%
2018/05/25	1	66.00	4	66.25	66.10	-3	6,506	-0.05%
2018/05/24	2	61.55	1	62.30	63.00	1	6,547	0.02%
2018/05/21	1	62.70	1	63.00	63.00	0	6,948	0.00%
2018/05/18	0	0.00	2	63.90	62.50	-2	7,111	-0.03%
2018/05/11	22	67.45	0	0.00	65.50	22	8,085	0.27%
2018/05/10	0	0.00	2	67.35	67.50	-2	8,198	-0.02%
2018/05/09	1	66.10	0	0.00	66.30	1	8,402	0.01%
2018/05/08	2	65.90	1	67.10	67.40	1	8,699	0.01%
2018/05/07	5	67.86	6	69.02	68.10	-1	8,877	-0.01%
2018/05/03	0	0.00	7	65.94	68.40	-7	10,151	-0.07%
2018/05/02	8	68.20	1	67.10	66.60	7	10,875	0.06%
2018/04/30	3	67.60	5	66.10	67.00	-2	11,082	-0.02%
2018/04/27	1	57.00	1	57.90	62.00	0	10,952	0.00%
2018/04/26	0	0.00	2	60.75	59.70	-2	10,891	-0.02%
2018/04/25	7	60.09	0	0.00	60.00	7	10,922	0.06%
2018/04/23	0	0.00	2	66.40	67.00	-2	10,954	-0.02%
2018/04/19	0	0.00	3	68.13	68.80	-3	11,216	-0.03%
2018/04/18	1	66.50	2	64.90	65.20	-1	11,206	-0.01%
2018/04/16	8	66.63	7	65.50	66.80	1	11,251	0.01%
2018/04/12	0	0.00	11	66.05	66.00	-11	11,398	-0.10%
2018/04/11	15	65.36	12	65.81	65.70	3	11,398	0.03%
2018/04/10	10	71.72	0	0.00	70.00	10	11,276	0.09%
2018/04/09	1	70.30	1	70.20	70.20	0	11,241	0.00%
2018/04/02	0	0.00	1	70.00	70.00	-1	11,248	-0.01%
2018/03/29	0	0.00	15	69.27	69.40	-15	11,386	-0.13%
2018/03/28	0	0.00	10	70.15	69.30	-10	11,411	-0.09%
2018/03/27	3	71.40	5	71.08	70.90	-2	11,389	-0.02%
2018/03/26	10	70.70	0	0.00	69.50	10	11,401	0.09%
2018/03/23	5	69.60	0	0.00	71.00	5	11,432	0.04%
2018/03/22	11	73.98	10	73.50	72.00	1	11,569	0.01%
2018/03/21	5	75.60	5	74.10	73.50	0	11,517	0.00%
2018/03/20	10	74.45	2	74.20	74.00	8	11,444	0.07%
2018/03/19	8	73.63	7	73.77	73.80	1	11,444	0.01%
2018/03/16	34	73.50	34	71.90	71.70	0	11,405	0.00%
2018/03/13	5	71.46	4	71.60	73.20	1	11,526	0.01%
2018/03/12	11	69.80	7	70.04	69.10	4	11,502	0.03%
2018/03/09	11	74.00	18.2	71.30	71.00	-7.2	11,640	-0.06%
2018/03/08	10.2	74.79	10	74.60	74.60	0.2	11,780	0.00%
2018/03/07	14	76.44	10	74.81	73.80	4	11,676	0.03%
2018/03/06	36	78.27	43	78.72	77.50	-7	11,716	-0.06%
2018/03/05	22	72.82	16	74.89	75.40	6	11,460	0.05%
2018/03/02	11	68.65	20	68.06	68.60	-9	11,349	-0.08%
2018/03/01	11	66.23	11	66.98	66.70	0	11,392	0.00%
2018/02/27	15	67.68	17	67.88	67.90	-2	11,572	-0.02%
2018/02/26	23	67.82	22	66.20	66.20	1	11,445	0.01%
2018/02/23	23	69.84	20	69.60	68.60	3	11,346	0.03%
2018/02/22	10	69.50	12	68.98	68.80	-2	11,322	-0.02%
2018/02/21	2	70.50	0	0.00	71.10	2	11,333	0.02%
2018/02/12	10	66.10	11	67.41	66.20	-1	11,211	-0.01%
2018/02/08	17	71.02	18	68.58	69.10	-1	11,150	-0.01%
2018/02/07	1	71.50	0	0.00	74.90	1	10,986	0.01%
2018/02/06	25	67.97	12	68.13	68.10	13	10,953	0.12%
2018/02/05	10	74.00	15	74.33	74.00	-5	10,852	-0.05%
2018/02/02	19	78.38	16	77.66	78.10	3	10,763	0.03%
2018/02/01	11	80.82	12	77.90	77.90	-1	10,709	-0.01%
2018/01/31	2	78.90	2	81.50	81.80	0	10,660	0.00%
2018/01/30	31	80.33	25	81.06	79.80	6	10,623	0.06%
2018/01/29	17	81.99	17	82.09	82.80	0	10,536	0.00%
2018/01/26	21	74.55	31	73.43	75.90	-10	9,824	-0.10%
2018/01/25	18	70.69	27	70.74	69.00	-9	9,269	-0.10%
2018/01/24	5	67.80	2	66.40	68.30	3	8,504	0.04%
2018/01/23	0	0.00	6	62.00	62.10	-6	8,168	-0.07%
2018/01/22	1	62.50	0	0.00	63.50	1	8,143	0.01%
2018/01/19	0	0.00	0.2	61.40	61.70	-0.2	8,102	0.00%
2018/01/18	10	64.70	15.4	64.19	63.50	-5.4	8,028	-0.07%
2018/01/17	5	63.08	0	0.00	62.70	5	7,988	0.06%
2018/01/16	1	61.90	1	63.00	63.50	0	7,915	0.00%
2018/01/12	1	56.10	1	57.00	57.20	0	7,865	0.00%
2018/01/11	0	0.00	2	54.85	54.70	-2	7,853	-0.03%
2018/01/10	2	56.00	0.2	56.00	56.00	1.8	7,798	0.02%
2018/01/09	0	0.00	2	58.25	58.30	-2	7,737	-0.03%
2018/01/08	0	0.00	4	60.38	60.00	-4	7,653	-0.05%
2018/01/05	2	59.30	1	59.00	58.50	1	7,547	0.01%
2018/01/04	1	59.50	6	60.58	59.70	-5	7,531	-0.07%
2018/01/03	1	58.30	1	59.30	60.30	0	7,503	0.00%