智原 (3035)-元大-南崁券商分點個股進出

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
277.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,482張
產業
上市半導體類股
1459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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/22	1.1	277.15	0	0.00	277.50	1.1	7,314	0.02%
2024/05/21	7	278.43	1	280.50	277.00	6	7,563	0.08%
2024/05/20	7	280.64	12.2	281.66	280.50	-5.2	8,079	-0.06%
2024/05/17	4	279.25	4	277.63	277.00	0	8,352	0.00%
2024/05/16	2	279.25	2	278.50	278.50	0	8,603	0.00%
2024/05/15	5.2	274.97	4	284.50	272.50	1.2	8,787	0.01%
2024/05/14	17	275.33	15	276.40	279.00	2	9,059	0.02%
2024/05/13	7.1	274.76	5	273.50	272.00	2.1	9,141	0.02%
2024/05/10	0	0.00	1	272.50	273.00	-1	9,396	-0.01%
2024/05/09	8	278.56	4	281.25	276.50	4	9,548	0.04%
2024/05/08	3	282.99	3	281.33	282.00	0	9,612	0.00%
2024/05/07	8.1	283.30	8	278.88	281.00	0.1	9,742	0.00%
2024/05/06	6.2	288.02	1	285.00	285.00	5.2	9,809	0.05%
2024/05/03	4.1	290.25	2	294.25	289.00	2.1	9,974	0.02%
2024/05/02	2	290.50	1.9	292.53	288.50	0.1	10,181	0.00%
2024/04/30	1.1	297.75	11	296.82	294.00	-9.9	10,399	-0.10%
2024/04/29	9.1	302.53	9.1	299.88	297.50	0	10,499	0.00%
2024/04/26	36	291.08	26	293.42	295.50	10	10,648	0.09%
2024/04/25	4	283.24	3	281.17	279.00	1	10,729	0.01%
2024/04/24	6.7	297.28	4	296.25	294.50	2.7	10,820	0.03%
2024/04/23	0	291.00	0	0.00	295.00	0	11,021	0.00%
2024/04/22	5.4	296.18	1	305.00	290.00	4.4	11,541	0.04%
2024/04/19	3	321.29	10	304.80	306.00	-7	11,660	-0.06%
2024/04/18	14.6	316.21	13	319.08	322.00	1.6	12,058	0.01%
2024/04/17	5	319.48	5	316.20	314.00	0	12,758	0.00%
2024/04/16	3.2	317.65	5	311.10	313.00	-1.8	12,920	-0.01%
2024/04/15	12	315.21	12	316.08	312.50	0	13,093	0.00%
2024/04/12	4	320.99	4	319.50	323.00	0	13,337	0.00%
2024/04/11	6.1	324.18	10	321.85	318.50	-3.9	13,637	-0.03%
2024/04/10	10.1	330.94	8.1	329.50	329.00	2	13,758	0.01%
2024/04/09	8	335.19	4	331.01	329.00	4	14,098	0.03%
2024/04/08	6	340.09	7.2	344.69	338.00	-1.1	14,140	-0.01%
2024/04/03	9	340.67	9	344.50	345.00	0	14,171	0.00%
2024/04/02	5.1	349.10	4	350.13	347.50	1.1	14,312	0.01%
2024/04/01	6	349.17	11	352.00	349.00	-5	14,392	-0.03%
2024/03/29	0	0.00	5	346.30	344.00	-5	14,472	-0.03%
2024/03/28	1	338.00	1	342.00	334.50	0	14,504	0.00%
2024/03/27	1.1	338.66	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	8.5	343.83	0	0.00	339.50	8.5	14,942	0.06%
2024/03/25	20.7	357.84	0	0.00	349.00	20.7	15,108	0.14%
2024/03/22	0	0.00	4	353.13	351.50	-4	15,234	-0.03%
2024/03/21	0.1	351.63	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	1	349.98	1.1	347.73	347.50	0	15,647	0.00%
2024/03/19	9	350.50	4.1	351.98	350.00	4.9	15,930	0.03%
2024/03/18	1.1	353.52	1	356.50	359.00	0.1	16,292	0.00%
2024/03/15	4.2	359.41	5	359.30	354.50	-0.8	16,844	0.00%
2024/03/14	9	356.72	12	359.67	362.00	-3	16,946	-0.02%
2024/03/13	4.5	350.42	4	352.25	345.00	0.5	17,056	0.00%
2024/03/12	1	365.50	1	362.50	361.50	0	17,194	0.00%
2024/03/11	0	365.00	0	0.00	363.00	0	17,407	0.00%
2024/03/08	3	375.74	1	364.00	362.50	2	17,626	0.01%
2024/03/07	15.2	388.25	6	391.82	375.00	9.2	17,877	0.05%
2024/03/06	16.1	386.73	7	390.50	392.00	9.1	18,100	0.05%
2024/03/05	3.1	405.75	2.3	403.02	401.00	0.8	18,356	0.00%
2024/03/04	5.8	409.08	4	406.38	403.00	1.8	18,934	0.01%
2024/03/01	9.1	398.37	8.3	400.12	398.50	0.8	19,232	0.00%
2024/02/29	4.3	383.37	5.2	386.38	387.00	-0.9	19,198	0.00%
2024/02/27	3.1	381.90	3	383.83	382.00	0.1	19,253	0.00%
2024/02/26	1	382.00	0	0.00	380.00	1	19,419	0.01%
2024/02/23	4.5	387.93	6.1	388.19	386.00	-1.6	19,620	-0.01%
2024/02/22	24.3	388.15	25	386.18	382.00	-0.7	19,604	0.00%
2024/02/21	31.6	385.22	21.2	385.81	380.00	10.4	19,883	0.05%
2024/02/20	18.3	409.20	9.1	411.54	400.00	9.3	19,888	0.05%
2024/02/19	16.9	423.23	13.7	422.93	415.00	3.2	19,708	0.02%
2024/02/16	13.9	453.54	7	449.21	441.50	6.9	19,710	0.03%
2024/02/15	16.4	448.43	13	451.12	455.00	3.4	19,626	0.02%
2024/02/05	2	419.00	2	424.00	418.00	0	19,452	0.00%
2024/02/02	3	426.17	6.5	425.08	421.00	-3.5	19,498	-0.02%
2024/02/01	10	418.55	17.3	419.91	411.00	-7.3	19,353	-0.04%
2024/01/31	6.3	421.27	0	0.00	416.50	6.3	19,344	0.03%
2024/01/30	4	426.00	7	426.43	430.00	-3	19,350	-0.02%
2024/01/29	5.1	421.00	6.1	421.94	420.50	-1	19,371	-0.01%
2024/01/26	8.1	428.16	5	426.90	422.00	3.1	19,472	0.02%
2024/01/25	5	436.00	6.3	434.03	439.50	-1.3	19,553	-0.01%
2024/01/24	10.2	427.91	15.1	428.05	429.00	-4.9	19,605	-0.02%
2024/01/23	3.1	439.66	6	437.67	437.00	-3	19,739	-0.01%
2024/01/22	7.4	441.76	11	442.91	448.00	-3.6	19,787	-0.02%
2024/01/19	7.2	434.20	8.1	434.22	430.00	-0.9	19,771	0.00%
2024/01/18	8.1	424.21	4.3	421.13	423.50	3.7	19,624	0.02%
2024/01/17	9.2	432.37	7	431.43	428.00	2.2	19,804	0.01%
2024/01/16	17.3	427.51	24.1	428.22	429.50	-6.8	19,718	-0.03%
2024/01/15	8.1	419.58	5.1	416.96	411.50	3	19,409	0.02%
2024/01/12	10	424.43	8.4	422.67	421.50	1.6	19,403	0.01%
2024/01/11	15	400.76	22.4	409.15	422.50	-7.4	19,203	-0.04%
2024/01/10	1.1	380.59	2.1	386.00	387.00	-1	18,815	-0.01%
2024/01/09	7.1	382.68	5	380.12	375.50	2.1	19,198	0.01%
2024/01/08	7.3	382.61	7.1	384.44	377.00	0.2	19,208	0.00%
2024/01/05	9	377.78	8.5	379.72	384.00	0.6	19,186	0.00%
2024/01/04	3	371.17	3	370.17	372.00	0	19,117	0.00%
2024/01/03	3.2	365.59	10.1	370.57	373.00	-6.9	19,381	-0.04%
2024/01/02	3.1	357.36	5	357.58	360.00	-1.9	19,188	-0.01%
2023/12/29	1	356.50	2	354.50	357.00	-1	19,396	-0.01%
2023/12/28	6	356.25	4	354.63	354.50	2	19,425	0.01%
2023/12/27	2	361.75	3	361.67	362.50	-1	19,385	-0.01%
2023/12/26	7	363.29	6.1	361.70	361.00	0.9	19,483	0.00%
2023/12/25	4	358.00	5	357.80	357.00	-1	19,539	-0.01%
2023/12/22	3	358.17	3	357.17	358.00	0	19,741	0.00%
2023/12/21	4.2	352.77	6	352.17	350.50	-1.8	19,791	-0.01%
2023/12/20	9	371.83	7.1	369.61	365.50	1.9	19,736	0.01%
2023/12/19	8	367.94	8	371.25	373.50	0	19,880	0.00%
2023/12/18	7	369.29	10	367.85	367.00	-3	20,079	-0.01%
2023/12/15	6	368.00	6	374.07	361.00	0	20,106	0.00%
2023/12/14	15	373.10	18	373.14	369.00	-3	20,167	-0.01%
2023/12/13	19.1	372.37	12	371.54	368.00	7.1	20,049	0.04%
2023/12/12	13	377.70	16.1	379.90	382.50	-3.1	20,136	-0.02%
2023/12/11	8.1	366.67	5	367.10	361.50	3.1	19,961	0.02%
2023/12/08	7	365.15	8.1	366.75	370.00	-1	20,159	-0.01%
2023/12/07	7	356.86	4	363.25	357.50	3	20,283	0.01%
2023/12/06	11	369.14	8.2	365.49	361.50	2.8	20,444	0.01%
2023/12/05	6.3	366.79	4	365.75	363.50	2.3	20,557	0.01%
2023/12/04	8.2	385.24	5	385.20	380.00	3.2	20,635	0.02%
2023/12/01	4.1	385.13	4	389.13	391.00	0.1	20,733	0.00%
2023/11/30	10.6	382.28	10	383.60	385.50	0.6	20,695	0.00%
2023/11/29	14	371.36	16	373.70	380.00	-2	20,458	-0.01%
2023/11/28	10	354.40	15.1	355.64	361.00	-5.1	20,092	-0.03%
2023/11/27	5.1	337.87	5	329.90	331.00	0.1	19,840	0.00%
2023/11/24	7	340.79	9.1	342.67	344.00	-2	20,119	-0.01%
2023/11/23	7	339.21	5	332.50	336.00	2	20,142	0.01%
2023/11/22	10	348.80	12.2	348.20	346.00	-2.2	20,082	-0.01%
2023/11/21	4	347.12	4	343.00	342.50	0	20,170	0.00%
2023/11/20	15.3	353.10	18	348.14	345.00	-2.7	20,428	-0.01%
2023/11/17	15	337.43	19.1	342.44	351.00	-4.1	20,281	-0.02%
2023/11/16	2	319.00	0.5	319.01	319.50	1.5	20,030	0.01%
2023/11/15	21	332.43	18.5	323.75	320.50	2.5	20,265	0.01%
2023/11/14	5.1	333.56	6.3	334.75	331.00	-1.2	20,648	-0.01%
2023/11/13	6	331.83	11	334.50	334.00	-5	21,080	-0.02%
2023/11/10	6	329.92	1	334.00	323.50	5	21,400	0.02%
2023/11/09	6	331.00	4	333.25	333.50	2	21,561	0.01%
2023/11/08	6	328.92	10	331.20	335.50	-4	21,750	-0.02%
2023/11/07	10	325.90	6	328.75	328.50	4	21,883	0.02%
2023/11/06	6	330.08	6	330.58	332.00	0	21,808	0.00%
2023/11/03	11	325.05	8	323.94	322.00	3	21,652	0.01%
2023/11/02	4	314.38	8	319.13	324.00	-4	21,438	-0.02%
2023/11/01	11.1	304.19	10	303.91	302.50	1	21,213	0.00%
2023/10/31	12	318.33	9	317.50	302.00	3	21,011	0.01%
2023/10/30	5	317.10	5	320.00	326.00	0	20,706	0.00%
2023/10/27	14	314.39	26	309.48	308.50	-12	20,545	-0.06%
2023/10/26	5	318.20	5.1	321.12	318.00	-0.1	20,428	0.00%
2023/10/25	20	329.65	10	332.05	325.00	10	20,272	0.05%
2023/10/24	16	336.59	17	338.00	339.50	-1	20,005	0.00%
2023/10/23	9	331.33	8	334.75	338.50	1	19,784	0.01%
2023/10/20	9	333.67	9.5	335.95	334.50	-0.5	19,531	0.00%
2023/10/19	17	341.38	20.1	342.60	343.00	-3.1	19,944	-0.02%
2023/10/18	12	350.63	11	347.41	351.00	1	20,269	0.00%
2023/10/17	13.1	359.10	18.3	360.78	352.50	-5.2	20,249	-0.03%
2023/10/16	5.1	342.25	9.1	342.07	350.00	-4.1	20,262	-0.02%
2023/10/13	8.1	338.23	8	339.69	343.00	0.1	20,547	0.00%
2023/10/12	6.3	340.49	5	339.60	345.00	1.3	20,918	0.01%
2023/10/11	11	337.09	10	336.24	331.00	1	21,100	0.00%
2023/10/06	1	322.00	0	0.00	323.00	1	21,221	0.00%
2023/10/05	1	308.36	8	311.81	321.00	-7	21,269	-0.03%
2023/10/04	7	299.79	6	301.92	303.00	1	21,347	0.00%
2023/10/03	8.2	306.58	3	305.00	304.00	5.2	21,588	0.02%
2023/10/02	1	313.00	5	313.10	312.50	-4	21,981	-0.02%
2023/09/28	14	307.93	8	310.63	306.00	6	22,153	0.03%
2023/09/27	4.1	298.87	4.2	300.71	306.00	-0.1	22,691	0.00%
2023/09/26	8.6	308.01	8.1	306.65	303.00	0.5	22,997	0.00%
2023/09/25	6	312.42	11	313.82	309.50	-5	23,198	-0.02%
2023/09/22	17.1	301.59	15.1	300.32	304.50	2	23,162	0.01%
2023/09/21	25.1	301.77	10	302.40	298.00	15.1	23,315	0.06%
2023/09/20	4	315.90	2	317.50	315.50	2	23,080	0.01%
2023/09/19	9	333.22	8	331.75	322.50	1	23,122	0.00%
2023/09/18	9	343.61	7	341.36	344.50	2	23,117	0.01%
2023/09/15	14.2	351.79	13	350.96	338.00	1.2	23,086	0.01%
2023/09/14	17	355.79	22	356.75	356.50	-5	22,723	-0.02%
2023/09/13	6	334.34	3	331.50	348.00	3	22,482	0.01%
2023/09/12	9	341.00	7	337.57	325.50	2	22,316	0.01%
2023/09/11	9	349.83	5.1	350.48	346.50	4	22,193	0.02%
2023/09/08	6	361.08	3	363.00	360.00	3	21,987	0.01%
2023/09/07	8	365.31	6.2	366.06	369.50	1.8	21,976	0.01%
2023/09/06	16.2	364.79	21	365.90	367.00	-4.8	21,685	-0.02%
2023/09/05	3.1	355.03	11	353.91	357.00	-7.9	21,301	-0.04%
2023/09/04	7	343.36	12	341.83	345.00	-5	21,044	-0.02%
2023/09/01	13	348.35	15	343.13	335.00	-2	20,849	-0.01%
2023/08/31	12	346.21	4	344.13	345.00	8	20,501	0.04%
2023/08/30	24	350.96	33	349.09	342.00	-9	20,321	-0.04%
2023/08/29	6	332.83	8	337.31	335.50	-2	19,928	-0.01%
2023/08/28	16	332.34	13	332.42	335.00	3	19,742	0.02%
2023/08/25	15	340.23	19.2	337.58	334.00	-4.2	19,539	-0.02%
2023/08/24	20.5	343.67	11	334.73	333.00	9.5	19,248	0.05%
2023/08/23	13.1	332.71	17	333.76	340.50	-3.9	19,019	-0.02%
2023/08/22	10	345.50	10.1	344.91	341.00	-0.1	18,776	0.00%
2023/08/21	9	336.84	9.1	334.35	335.50	0	18,741	0.00%
2023/08/18	29.1	350.38	29	339.77	328.00	0.1	18,462	0.00%
2023/08/17	17.1	354.81	14	356.07	357.00	3.1	17,899	0.02%
2023/08/16	17.2	336.34	13	338.58	341.00	4.2	17,419	0.02%
2023/08/15	7	323.21	8	327.44	334.00	-1	17,012	-0.01%
2023/08/14	7.2	300.61	9	303.06	304.00	-1.8	16,725	-0.01%
2023/08/11	7	297.43	6.1	296.88	293.50	1	16,465	0.01%
2023/08/10	3.6	281.25	1	281.00	280.00	2.6	16,235	0.02%
2023/08/08	0.1	290.00	2	295.50	295.50	-1.9	16,287	-0.01%
2023/08/07	9.1	304.18	1.4	299.50	307.50	7.7	16,315	0.05%
2023/08/04	0.5	280.00	2	279.25	281.50	-1.5	16,299	-0.01%
2023/08/02	1.2	281.76	0	281.00	281.00	1.1	16,296	0.01%
2023/08/01	2	315.51	2	315.00	312.00	0	16,305	0.00%
2023/07/31	1	314.15	1	303.00	326.00	0	16,364	0.00%
2023/07/28	1.1	317.60	0	0.00	319.50	1.1	16,321	0.01%
2023/07/27	1	315.00	5	310.89	331.00	-4	16,358	-0.02%
2023/07/26	1	340.00	1.1	347.27	340.00	-0.1	16,321	0.00%
2023/07/25	0	0.00	0.5	375.00	377.50	-0.5	16,440	0.00%
2023/07/24	18	383.86	12	382.79	377.50	6	16,601	0.04%
2023/07/21	15	355.43	19	359.11	379.50	-4	16,376	-0.02%
2023/07/20	24	333.73	18	335.50	345.00	6	15,962	0.04%
2023/07/19	17	329.85	20	334.45	329.00	-3	15,782	-0.02%
2023/07/18	13	326.62	7.6	323.35	314.00	5.4	15,305	0.04%
2023/07/17	20.3	315.68	24.5	318.52	319.00	-4.2	14,809	-0.03%
2023/07/14	22	284.18	22	285.91	295.00	0	14,264	0.00%
2023/07/13	27.2	272.07	27.1	271.52	268.50	0.2	13,808	0.00%
2023/07/12	3	260.83	23	261.50	260.50	-20	13,253	-0.15%
2023/07/11	11	264.55	10.5	263.20	262.00	0.5	13,097	0.00%
2023/07/10	6	251.42	6.1	252.85	253.50	-0.1	12,812	0.00%
2023/07/07	4	245.63	7.7	245.56	244.50	-3.7	12,591	-0.03%
2023/07/06	12	259.88	7.1	257.26	253.50	4.9	12,163	0.04%
2023/07/05	34	260.07	23.5	255.11	255.50	10.5	11,910	0.09%
2023/07/04	2	241.50	5.1	247.76	250.50	-3.1	11,417	-0.03%
2023/07/03	3	224.33	4.1	224.95	228.00	-1.1	11,054	-0.01%
2023/06/30	3.1	212.16	3	211.50	211.00	0.1	10,835	0.00%
2023/06/29	6	212.00	15.2	213.36	210.00	-9.2	10,851	-0.09%
2023/06/28	4	202.75	3.2	201.47	201.00	0.8	10,717	0.01%
2023/06/27	7.2	202.36	11	199.68	198.00	-3.9	11,051	-0.03%
2023/06/26	10	203.05	11.9	201.51	202.00	-1.9	11,102	-0.02%
2023/06/21	3	196.33	9.1	196.40	199.00	-6.1	11,496	-0.05%
2023/06/20	0	0.00	3	198.33	196.00	-3	11,548	-0.03%
2023/06/19	15	196.57	4	196.88	196.50	11	11,706	0.09%
2023/06/16	3.5	192.84	4.1	194.41	193.00	-0.6	11,603	-0.01%
2023/06/15	5	190.70	24.2	190.64	190.00	-19.2	11,553	-0.17%
2023/06/14	5	186.70	2.1	187.51	186.00	2.9	11,600	0.03%
2023/06/13	7.5	185.15	23.2	185.49	187.50	-15.7	11,641	-0.13%
2023/06/12	2.2	175.46	1	174.50	174.50	1.2	11,506	0.01%
2023/06/09	2	173.50	2	170.75	173.50	0	11,537	0.00%
2023/06/08	11	168.55	3	169.00	168.50	8	11,624	0.07%
2023/06/07	2	171.75	1	171.50	172.00	1	11,779	0.01%
2023/06/06	1.4	172.50	3	170.67	170.50	-1.6	12,282	-0.01%
2023/06/05	1	173.00	0	0.00	173.00	1	12,355	0.01%
2023/06/02	4.2	173.50	2	173.50	172.00	2.2	12,416	0.02%
2023/06/01	1	170.50	3	171.17	173.00	-2	12,476	-0.02%
2023/05/31	2.4	172.23	2.1	172.26	171.50	0.3	12,750	0.00%
2023/05/30	2.3	170.87	4	172.00	172.50	-1.8	12,802	-0.01%
2023/05/29	6.3	174.52	8.1	174.38	173.50	-1.8	12,820	-0.01%
2023/05/26	4.1	171.34	3	173.33	168.50	1.1	12,907	0.01%
2023/05/25	13	173.65	12	172.92	170.50	1	13,281	0.01%
2023/05/24	4.1	166.76	1	167.50	167.00	3.1	13,602	0.02%
2023/05/23	3	171.50	3	171.67	171.00	0	13,714	0.00%
2023/05/22	10.3	169.68	0	0.00	168.50	10.3	13,833	0.07%
2023/05/19	5	171.50	11.1	171.37	172.00	-6.1	13,863	-0.04%
2023/05/18	9	167.89	0	0.00	167.50	9	13,979	0.06%
2023/05/17	1	166.00	2	163.50	166.50	-1	14,073	-0.01%
2023/05/16	1	166.00	1	167.00	162.00	0	14,134	0.00%
2023/05/15	3	162.83	2	163.75	164.50	1	14,162	0.01%
2023/05/12	1	167.00	1	165.00	167.00	0	14,331	0.00%
2023/05/11	2	169.50	3	167.83	164.50	-1	14,585	-0.01%
2023/05/10	1.5	169.50	1	167.50	169.50	0.5	15,086	0.00%
2023/05/09	4	167.25	5	168.30	168.00	-1	15,223	-0.01%
2023/05/08	5.1	172.02	1	172.00	168.50	4.1	15,458	0.03%
2023/05/05	2	169.00	2	169.75	170.00	0	16,178	0.00%
2023/05/04	8	166.81	6	167.58	169.00	2	16,439	0.01%
2023/05/03	3	166.67	7	167.86	166.00	-4	16,616	-0.02%
2023/05/02	5.5	167.05	5.1	168.63	170.00	0.4	16,586	0.00%
2023/04/28	2	164.25	2	165.50	164.00	0	16,619	0.00%
2023/04/27	2.2	161.72	7	159.86	160.00	-4.8	16,470	-0.03%
2023/04/26	11.3	161.57	9	157.89	158.50	2.2	16,309	0.01%
2023/04/25	6	174.83	5	173.49	171.00	1	15,999	0.01%
2023/04/24	1.3	180.45	2.5	180.60	177.00	-1.2	15,830	-0.01%
2023/04/21	1	188.89	5	188.80	184.50	-4	15,754	-0.03%
2023/04/20	4	189.13	4	188.50	191.00	0	15,770	0.00%
2023/04/19	0.5	192.50	1	188.50	188.50	-0.5	15,884	0.00%
2023/04/18	8	196.56	9	193.56	191.50	-1	15,912	-0.01%
2023/04/17	2	193.25	3	193.50	194.50	-1	15,967	-0.01%
2023/04/14	4	193.63	5	193.70	194.50	-1	16,057	-0.01%
2023/04/13	3.1	192.55	1	191.50	192.00	2.1	16,143	0.01%
2023/04/12	1.1	195.60	6	197.33	196.50	-5	16,172	-0.03%
2023/04/11	6.1	198.33	7	198.43	197.50	-0.9	16,198	-0.01%
2023/04/10	4	202.13	4	199.63	199.50	0	16,385	0.00%
2023/04/07	13	201.84	5	200.90	200.00	8	16,361	0.05%
2023/04/06	6.1	196.04	7	197.36	201.00	-1	16,255	-0.01%
2023/03/31	7	194.36	5.4	195.05	196.50	1.6	16,126	0.01%
2023/03/30	10.2	192.33	3.1	190.81	193.00	7.1	16,015	0.04%
2023/03/29	20.3	193.34	9	191.83	189.00	11.3	15,899	0.07%
2023/03/28	9.1	200.92	15	199.80	195.50	-5.9	15,737	-0.04%
2023/03/27	11	213.55	9.3	212.16	209.00	1.7	15,297	0.01%
2023/03/24	28	213.38	29.2	211.80	215.50	-1.2	15,057	-0.01%
2023/03/23	15	199.90	14	199.96	198.50	1	14,498	0.01%
2023/03/22	8	199.73	29.5	199.14	200.50	-21.4	14,533	-0.15%
2023/03/20	10.3	194.76	14	196.57	191.00	-3.8	14,384	-0.03%
2023/03/17	15	193.67	10	192.65	194.50	5	14,410	0.03%
2023/03/16	8	189.50	1	187.00	188.00	7	14,186	0.05%
2023/03/15	5.3	192.86	6	192.33	190.50	-0.7	14,175	0.00%
2023/03/14	1	184.50	0	0.00	187.50	1	14,093	0.01%
2023/03/13	3	185.50	3	184.67	186.50	0	14,174	0.00%
2023/03/10	5.1	187.82	5	188.70	187.00	0.1	14,176	0.00%
2023/03/09	34	198.76	23	199.02	194.00	11	14,405	0.08%
2023/03/08	3	187.83	4	187.63	191.00	-1	13,983	-0.01%
2023/03/07	0	0.00	1	187.50	187.50	-1	13,967	-0.01%
2023/03/06	2	190.00	0	0.00	189.50	2	13,998	0.01%
2023/03/03	4	190.88	11.1	191.27	188.50	-7.1	14,115	-0.05%
2023/03/02	7	186.14	0	0.00	186.00	7	14,220	0.05%
2023/03/01	1	185.50	3	185.83	186.00	-2	14,266	-0.01%
2023/02/24	11	190.59	8.1	186.94	185.50	3	14,319	0.02%
2023/02/23	14.2	185.26	21.5	186.66	188.50	-7.3	14,153	-0.05%
2023/02/22	15.6	185.42	4	185.25	181.00	11.6	14,009	0.08%
2023/02/21	7	198.29	4	198.13	200.50	3	13,748	0.02%
2023/02/20	11	196.23	2	198.75	195.00	9	13,831	0.07%
2023/02/17	4	197.00	12	198.00	196.50	-8	14,067	-0.06%
2023/02/16	1	196.00	2.1	198.20	200.50	-1.1	14,445	-0.01%
2023/02/15	0	0.00	2	190.50	193.00	-2	14,704	-0.01%
2023/02/14	1	192.00	1.1	196.84	192.00	-0.1	14,749	0.00%
2023/02/13	13.2	192.78	2.1	193.32	193.50	11.1	15,074	0.07%
2023/02/10	6	194.00	3.5	194.07	193.50	2.5	15,370	0.02%
2023/02/09	6	201.33	8	200.00	198.50	-2	15,653	-0.01%
2023/02/08	8.2	199.30	14	199.82	199.00	-5.8	15,573	-0.04%
2023/02/07	2.4	190.36	2.1	190.49	191.50	0.3	15,221	0.00%
2023/02/06	4.1	192.89	2	192.55	190.00	2.1	15,323	0.01%
2023/02/03	17.5	190.09	23.2	193.25	194.50	-5.7	15,369	-0.04%
2023/02/02	3	180.33	3	180.50	184.00	0	14,907	0.00%
2023/02/01	4	175.50	10.1	174.56	175.50	-6.1	15,396	-0.04%
2023/01/30	1	168.50	0	0.00	168.50	1	16,331	0.01%
2023/01/17	2	160.00	0	0.00	160.00	2	17,101	0.01%
2023/01/16	0	0.00	4	159.25	159.50	-4	17,567	-0.02%
2023/01/13	1	157.50	5	158.90	157.50	-4	17,880	-0.02%
2023/01/12	4	160.75	4	159.63	160.00	0	18,323	0.00%
2023/01/11	3	158.67	5	159.80	161.00	-2	18,752	-0.01%
2023/01/10	5	158.70	2	160.00	160.00	3	19,182	0.02%
2023/01/09	2	158.50	5	157.20	158.50	-3	19,639	-0.02%
2023/01/06	1.1	148.60	0	0.00	151.00	1.1	19,950	0.01%
2023/01/05	4	149.88	1	147.50	147.00	3	20,375	0.01%
2023/01/04	1	146.50	1	148.00	149.00	0	20,876	0.00%
2022/12/30	2	148.00	1	142.50	142.50	1	21,448	0.00%
2022/12/29	3	144.50	2	144.25	145.50	1	21,795	0.00%
2022/12/28	1	143.50	1	144.00	145.00	0	22,145	0.00%
2022/12/27	0	0.00	1	154.50	156.50	-1	22,266	0.00%
2022/12/26	5	156.20	3	152.50	152.00	2	22,770	0.01%
2022/12/21	0	0.00	1	158.00	157.50	-1	24,226	0.00%
2022/12/20	5.1	160.49	8	163.38	156.00	-3	24,661	-0.01%
2022/12/19	3	164.33	0.3	163.75	165.00	2.7	25,021	0.01%
2022/12/16	2	165.00	1	165.50	165.00	1	25,528	0.00%
2022/12/15	2	170.75	1	171.00	171.50	1	25,759	0.00%
2022/12/14	11	171.95	10	171.75	173.00	1	25,800	0.00%
2022/12/13	4	165.50	5	166.90	164.00	-1	25,794	0.00%
2022/12/12	9	164.39	4	164.00	164.00	5	25,943	0.02%
2022/12/09	3.1	169.47	5	169.90	168.50	-2	26,462	-0.01%
2022/12/08	4.1	168.50	2	171.50	167.00	2.1	26,667	0.01%
2022/12/07	3.1	171.47	2	173.23	170.00	1.1	26,854	0.00%
2022/12/06	0.1	176.71	2.1	174.90	175.50	-2	26,928	-0.01%
2022/12/05	6	180.00	1	178.00	178.00	5	27,113	0.02%
2022/12/02	7	177.57	8	176.75	176.50	-1	27,347	0.00%
2022/12/01	8	177.81	10.2	178.16	175.50	-2.2	27,536	-0.01%
2022/11/30	0	0.00	2	169.50	168.50	-2	27,497	-0.01%
2022/11/29	6.1	166.00	7	166.79	165.50	-0.9	27,732	0.00%
2022/11/28	1	168.50	4	167.63	168.50	-3	28,144	-0.01%
2022/11/25	14	170.54	8	168.38	167.50	6	28,344	0.02%
2022/11/24	1	171.00	2.1	171.62	172.00	-1.1	28,350	0.00%
2022/11/23	3	169.17	3	166.67	163.50	0	28,343	0.00%
2022/11/22	3	162.00	3	161.83	166.50	0	28,707	0.00%
2022/11/21	1	165.50	5	164.90	164.00	-4	29,182	-0.01%
2022/11/18	12.1	171.23	8	167.38	166.00	4.1	29,702	0.01%
2022/11/17	13	167.19	9	168.50	170.50	4	29,817	0.01%
2022/11/16	5	166.80	8.2	165.86	167.00	-3.2	30,017	-0.01%
2022/11/15	8.1	165.14	7	166.79	167.00	1.1	30,214	0.00%
2022/11/14	6.1	159.39	6	163.25	163.50	0.1	30,634	0.00%
2022/11/11	14.2	160.78	17.1	159.50	156.50	-2.9	31,097	-0.01%
2022/11/10	1	150.50	4.1	151.47	150.50	-3.1	30,971	-0.01%
2022/11/09	0	0.00	2	153.50	150.50	-2	31,293	-0.01%
2022/11/08	12	151.17	6	147.25	147.00	6	31,812	0.02%
2022/11/07	9	146.89	17	148.44	149.00	-8	32,171	-0.02%
2022/11/04	16	143.16	15	142.93	142.50	1	31,967	0.00%
2022/11/03	0	0.00	1	143.50	144.00	-1	31,985	0.00%
2022/11/02	2	145.25	6	145.83	145.50	-4	32,066	-0.01%
2022/11/01	3	144.00	34	144.54	146.50	-31	32,164	-0.10%
2022/10/31	25	142.82	12	143.29	142.00	13	32,256	0.04%
2022/10/28	33	141.08	22	140.80	139.50	11	32,356	0.03%
2022/10/27	18	136.22	8	137.00	138.00	10	31,865	0.03%
2022/10/26	16	135.97	14	136.64	133.50	2	31,835	0.01%
2022/10/25	40	133.60	40	134.84	139.50	0	31,506	0.00%
2022/10/24	3	131.83	7.2	133.81	134.50	-4.2	31,060	-0.01%
2022/10/21	2	126.50	3	124.00	122.50	-1	31,495	0.00%
2022/10/19	3	131.17	2	127.25	125.00	1	32,200	0.00%
2022/10/18	4	132.00	3	130.00	130.50	1	32,249	0.00%
2022/10/17	3	127.50	3	128.50	131.50	0	32,783	0.00%
2022/10/14	7	125.43	7	125.93	130.00	0	33,031	0.00%
2022/10/13	4	123.38	4	125.25	118.50	0	33,153	0.00%
2022/10/12	8	123.19	10	123.55	122.00	-2	33,056	-0.01%
2022/10/11	2.2	129.71	4	126.25	127.00	-1.8	33,018	-0.01%
2022/10/07	2	139.75	1	136.50	136.50	1	32,849	0.00%
2022/10/06	7	136.57	12	138.00	140.00	-5	32,872	-0.02%
2022/10/05	8	139.13	6	136.83	133.50	2	32,704	0.01%
2022/10/04	11	138.45	8	137.38	137.50	3	32,381	0.01%
2022/10/03	9	137.61	5	136.20	135.50	4	32,180	0.01%
2022/09/30	4	127.00	4	128.38	134.00	0	32,572	0.00%
2022/09/29	4	130.13	4	128.75	127.00	0	32,663	0.00%
2022/09/28	5	131.20	8.1	129.80	127.50	-3.1	32,739	-0.01%
2022/09/27	4	136.75	4	134.75	134.50	0	32,704	0.00%
2022/09/26	4	139.50	5.1	137.87	136.00	-1.1	32,637	0.00%
2022/09/23	14	152.36	8	145.81	145.50	6	32,650	0.02%
2022/09/22	11	150.95	11	151.27	156.00	0	32,479	0.00%
2022/09/21	2	151.00	2	152.00	152.50	0	32,515	0.00%
2022/09/20	0.1	152.50	0	0.00	152.00	0.1	32,776	0.00%
2022/09/19	4	153.75	3	154.00	152.50	1	32,932	0.00%
2022/09/16	9.1	157.64	6	157.92	153.50	3.1	33,125	0.01%
2022/09/15	5	166.10	8.2	164.06	161.00	-3.2	33,151	-0.01%
2022/09/14	5	170.30	7.4	169.46	169.50	-2.3	33,183	-0.01%
2022/09/13	12	176.04	12.1	176.25	176.00	-0.1	33,222	0.00%
2022/09/12	1.1	178.85	1	177.50	173.00	0.1	33,278	0.00%
2022/09/08	9	174.61	8	175.06	175.50	1	33,482	0.00%
2022/09/07	9.1	175.24	9	176.17	176.00	0.1	33,488	0.00%
2022/09/06	7	184.35	8.1	176.22	175.50	-1.1	33,699	0.00%
2022/09/05	5.1	185.70	4.1	182.47	179.50	1	33,603	0.00%
2022/09/02	8	187.38	9	187.44	188.00	-1	33,488	0.00%
2022/09/01	6	182.17	6.2	182.69	181.00	-0.2	33,293	0.00%
2022/08/31	11.2	188.37	10	188.60	187.00	1.2	33,223	0.00%
2022/08/30	15	190.43	14.1	189.83	188.50	0.9	33,343	0.00%
2022/08/29	11	184.95	11.3	185.37	190.00	-0.3	33,178	0.00%
2022/08/26	27	197.28	20	196.17	191.00	7	33,079	0.02%
2022/08/25	16.1	194.97	19	195.50	195.00	-3	32,887	-0.01%
2022/08/24	9	189.56	8	187.44	186.00	1	32,679	0.00%
2022/08/23	11	186.14	11	184.95	190.50	0	32,474	0.00%
2022/08/22	12.1	191.64	6	187.67	186.00	6.1	32,316	0.02%
2022/08/19	13.1	192.67	7.1	195.37	189.50	6	32,358	0.02%
2022/08/18	6.2	179.77	11.1	182.16	189.00	-4.9	31,931	-0.02%
2022/08/17	12.2	176.61	11	175.73	175.50	1.2	31,262	0.00%
2022/08/16	12	177.63	23	177.61	175.50	-11	31,269	-0.04%
2022/08/15	25.6	176.22	17	176.62	178.00	8.6	31,286	0.03%
2022/08/12	7	159.43	11.5	163.80	170.50	-4.5	30,694	-0.01%
2022/08/11	9	155.22	8	154.50	155.00	1	30,349	0.00%
2022/08/10	5.2	149.63	7	149.57	149.00	-1.8	30,681	-0.01%
2022/08/09	2	155.00	3	154.50	154.50	-1	30,843	0.00%
2022/08/08	9	155.83	9	155.33	154.50	0	31,057	0.00%
2022/08/05	5	157.40	10	157.85	159.50	-5	31,147	-0.02%
2022/08/04	6.1	147.20	5.1	148.07	149.00	1	31,240	0.00%
2022/08/03	10	151.60	5	150.10	148.50	5	31,290	0.02%
2022/08/02	5	148.40	2	148.00	151.50	3	31,482	0.01%
2022/08/01	8	154.75	6	153.83	153.00	2	31,442	0.01%
2022/07/29	3	157.50	4	158.25	156.00	-1	31,376	0.00%
2022/07/28	21.2	160.10	23	159.30	155.50	-1.8	31,475	-0.01%
2022/07/27	18.1	169.70	9.1	165.95	163.00	9	30,798	0.03%
2022/07/26	9	178.78	8	178.88	177.50	1	29,889	0.00%
2022/07/25	17.1	179.19	17	180.00	181.50	0.1	29,826	0.00%
2022/07/22	14.3	185.17	15	184.96	180.50	-0.8	29,766	0.00%
2022/07/21	20	170.83	23.1	169.56	179.00	-3.1	29,265	-0.01%
2022/07/20	30.1	161.82	35	161.97	163.00	-4.9	28,744	-0.02%
2022/07/19	20	155.85	12	157.88	154.00	8	28,522	0.03%
2022/07/18	14	157.96	14	159.89	158.00	0	28,377	0.00%
2022/07/15	5	153.50	2.1	154.86	152.50	2.9	28,062	0.01%
2022/07/14	0.1	148.00	1	153.00	150.00	-0.9	28,107	0.00%
2022/07/13	9	155.11	10	151.40	146.50	-1	27,985	0.00%
2022/07/12	0	0.00	1	154.00	150.00	-1	28,075	0.00%
2022/07/11	13	168.08	10	166.25	162.00	3	28,455	0.01%
2022/07/08	29	171.78	20	171.80	165.00	9	28,630	0.03%
2022/07/07	19	168.42	27.1	165.61	174.00	-8.1	28,007	-0.03%
2022/07/06	41	165.12	28	169.49	160.50	13	27,834	0.05%
2022/07/05	17	170.35	26	168.00	174.00	-9	27,750	-0.03%
2022/07/04	20	171.18	22	171.52	172.50	-2	27,851	-0.01%
2022/07/01	24.1	181.66	16	179.84	172.00	8.1	27,944	0.03%
2022/06/30	7	187.07	9	189.50	191.00	-2	27,826	-0.01%
2022/06/29	10	194.15	10	190.25	194.50	0	27,816	0.00%
2022/06/28	16	188.81	16	189.59	190.00	0	27,790	0.00%
2022/06/27	14	200.43	15	198.00	198.00	-1	28,067	0.00%
2022/06/24	12.1	188.55	11	189.14	187.50	1.1	28,540	0.00%
2022/06/23	22	187.48	23	188.67	190.00	-1	28,676	0.00%
2022/06/22	10	199.35	9.2	192.21	186.50	0.8	28,328	0.00%
2022/06/21	8.2	203.27	10	203.95	207.00	-1.8	28,133	-0.01%
2022/06/20	8	207.25	9	203.33	201.50	-1	28,206	0.00%
2022/06/17	7	210.00	27	211.15	209.00	-20	28,277	-0.07%
2022/06/16	12.1	230.38	11	224.14	214.50	1.1	28,039	0.00%
2022/06/15	12.3	230.41	15	231.50	228.50	-2.7	28,074	-0.01%
2022/06/14	6	223.50	10	226.15	225.50	-4	28,220	-0.01%
2022/06/13	2	219.00	2	221.00	226.00	0	28,523	0.00%
2022/06/10	9	219.89	9	221.56	225.50	0	29,039	0.00%
2022/06/09	1	225.00	1	224.00	224.00	0	29,291	0.00%
2022/06/08	14.3	228.58	9.2	226.05	222.50	5.2	29,488	0.02%
2022/06/07	8	227.13	6	228.00	228.50	2	30,017	0.01%
2022/06/06	17.1	227.19	16	226.78	231.50	1.1	30,785	0.00%
2022/06/02	20.1	232.72	17.2	227.79	226.00	3	31,348	0.01%
2022/06/01	24.1	241.45	22	242.18	238.00	2.1	31,717	0.01%
2022/05/31	5	236.30	5.1	237.40	240.50	-0.1	31,931	0.00%
2022/05/30	15	241.77	15	241.60	242.00	0	32,963	0.00%
2022/05/27	9.4	241.55	9	239.94	231.00	0.4	33,710	0.00%
2022/05/26	24.1	250.59	22	242.45	238.50	2.1	34,303	0.01%
2022/05/25	9	252.00	9	253.67	255.00	0	34,805	0.00%
2022/05/24	20.1	253.36	22	250.57	250.00	-1.9	35,532	-0.01%
2022/05/23	14.1	267.62	11	265.18	257.50	3.1	36,322	0.01%
2022/05/20	17	269.71	19.1	269.19	269.50	-2.1	36,532	-0.01%
2022/05/19	13	262.04	13	263.77	269.50	0	36,484	0.00%
2022/05/18	29.1	265.55	31.2	266.38	268.00	-2.2	36,532	-0.01%
2022/05/17	8	253.06	8	253.19	255.00	0	36,520	0.00%
2022/05/16	20	265.70	19	264.05	252.50	1	37,163	0.00%
2022/05/13	11	261.64	10.1	259.78	257.00	0.9	37,394	0.00%
2022/05/12	17	255.56	17	255.35	254.50	0	37,471	0.00%
2022/05/11	13	250.31	13	252.38	257.50	0	37,788	0.00%
2022/05/10	20	245.58	24.1	248.03	255.00	-4.1	37,985	-0.01%
2022/05/09	15.6	258.82	14	254.11	246.50	1.6	38,497	0.00%
2022/05/06	19.2	274.61	17	274.50	272.00	2.2	38,829	0.01%
2022/05/05	18.4	281.14	18.3	279.25	286.00	0.1	38,763	0.00%
2022/05/04	5	265.70	7	264.57	262.50	-2	38,558	-0.01%
2022/05/03	8	265.44	6	263.92	264.50	2	38,787	0.01%
2022/04/29	9	264.00	8	263.19	260.50	1	38,955	0.00%
2022/04/28	11	254.04	11	257.18	260.00	0	38,880	0.00%
2022/04/27	19	237.87	18.1	240.09	252.50	0.9	38,898	0.00%
2022/04/26	10	250.30	10	248.00	242.50	0	38,817	0.00%
2022/04/25	13.1	251.43	13	251.38	248.50	0.1	39,070	0.00%
2022/04/22	9.1	266.35	10	264.45	267.50	-0.9	39,245	0.00%
2022/04/21	5	275.00	5	277.10	275.00	0	39,660	0.00%
2022/04/20	9	270.89	8	272.69	276.50	1	39,824	0.00%
2022/04/19	7.4	273.93	7	273.64	268.50	0.4	39,943	0.00%
2022/04/18	16.2	264.61	17.1	265.51	272.50	-0.9	40,018	0.00%
2022/04/15	13.1	266.19	16	262.94	265.50	-2.9	40,260	-0.01%
2022/04/14	24	282.38	24	282.73	281.50	0	40,341	0.00%
2022/04/13	8	287.13	8	287.50	289.50	0	40,256	0.00%
2022/04/12	14	282.64	13	282.92	281.50	1	40,177	0.00%
2022/04/11	17.1	294.23	17	289.32	281.00	0.1	39,911	0.00%
2022/04/08	22.1	299.31	23	299.37	301.50	-0.9	39,727	0.00%
2022/04/07	15.5	308.78	13	302.38	296.00	2.5	39,457	0.01%
2022/04/06	16	309.22	16	313.31	317.00	0	39,182	0.00%
2022/04/01	6	302.00	8	306.38	312.00	-2	39,128	-0.01%
2022/03/31	23.1	313.14	28.8	308.39	305.50	-5.7	39,374	-0.01%
2022/03/30	32.6	323.40	35	319.09	312.50	-2.5	39,541	-0.01%
2022/03/29	37	317.58	34	319.99	322.50	3	39,675	0.01%
2022/03/28	20.4	294.96	21	298.55	311.00	-0.7	40,065	0.00%
2022/03/25	20.1	294.78	22.3	294.44	296.00	-2.2	40,418	-0.01%
2022/03/24	6.1	286.00	5	287.70	287.50	1.1	40,965	0.00%
2022/03/23	11.1	293.65	9	293.61	284.00	2.1	42,365	0.00%
2022/03/22	28.1	285.75	27.1	286.41	282.00	1	42,972	0.00%
2022/03/21	3.2	278.48	8.2	278.12	274.50	-5	43,100	-0.01%
2022/03/18	20	273.48	17	274.15	273.00	3	43,130	0.01%
2022/03/17	21.2	272.26	28.3	273.29	275.00	-7.1	42,942	-0.02%
2022/03/16	26.5	266.71	26.3	260.56	255.00	0.2	42,428	0.00%
2022/03/15	55.4	275.39	46.3	266.91	260.50	9.2	42,269	0.02%
2022/03/14	20.1	290.95	18	289.50	286.00	2.1	42,126	0.00%
2022/03/11	18	282.47	18	281.42	287.00	0	41,766	0.00%
2022/03/10	23.1	286.13	23	287.83	281.00	0.1	41,630	0.00%
2022/03/09	37.5	288.90	36	290.43	275.00	1.5	41,146	0.00%
2022/03/08	27.2	288.11	29	287.60	273.50	-1.8	40,380	0.00%
2022/03/07	16.1	283.19	13	284.65	287.50	3.1	39,594	0.01%
2022/03/04	16.1	299.71	21	296.14	288.00	-4.9	39,069	-0.01%
2022/03/03	49	314.63	49.1	318.00	312.00	0	38,732	0.00%
2022/03/02	22	298.64	27	300.44	307.00	-5	37,914	-0.01%
2022/03/01	45	284.63	32.4	283.98	299.50	12.6	37,091	0.03%
2022/02/25	16	266.69	22.3	265.46	272.50	-6.3	36,252	-0.02%
2022/02/24	25	246.64	20	248.05	248.00	5	35,583	0.01%
2022/02/23	35.4	248.26	33	246.76	245.00	2.4	34,753	0.01%
2022/02/22	23.1	238.58	21	238.79	233.50	2.1	33,923	0.01%
2022/02/21	5	234.50	5	236.70	239.00	0	33,503	0.00%
2022/02/18	5.1	232.65	6	234.00	238.50	-0.9	33,774	0.00%
2022/02/17	21	239.98	22	235.80	233.00	-1	33,898	0.00%
2022/02/16	45	244.19	38.4	244.65	243.00	6.6	33,682	0.02%
2022/02/15	30	235.13	31.3	234.21	232.00	-1.3	33,336	0.00%
2022/02/14	32.5	235.01	32	229.45	231.00	0.4	33,092	0.00%
2022/02/11	25.4	242.31	25.1	243.18	244.00	0.3	33,159	0.00%
2022/02/10	30	240.83	35.6	239.66	234.00	-5.6	32,875	-0.02%
2022/02/09	47	232.27	39.5	235.70	236.50	7.5	32,706	0.02%
2022/02/08	20.5	216.18	18.1	221.66	224.00	2.3	32,424	0.01%
2022/02/07	12.5	204.13	12	203.54	209.50	0.5	32,386	0.00%
2022/01/26	19	204.76	19.1	204.20	199.50	-0.1	32,810	0.00%
2022/01/25	22	211.27	25.2	209.36	205.50	-3.2	33,233	-0.01%
2022/01/24	9	211.44	9.2	210.98	213.50	-0.2	33,695	0.00%
2022/01/21	13.4	215.42	17.9	215.22	216.00	-4.5	34,692	-0.01%
2022/01/20	25	216.68	29.1	216.60	219.00	-4.1	35,430	-0.01%
2022/01/19	25.2	212.86	22.1	212.19	215.00	3.1	36,018	0.01%
2022/01/18	33	216.35	30	215.08	209.00	3	36,701	0.01%
2022/01/17	20.2	211.41	18	212.61	214.50	2.2	37,392	0.01%
2022/01/14	43.2	208.17	39	205.58	213.00	4.2	37,851	0.01%
2022/01/13	17	197.47	17	198.09	200.50	0	38,128	0.00%
2022/01/12	29	201.66	27	200.63	200.50	2	38,678	0.01%
2022/01/11	18.6	202.01	17	201.00	199.00	1.6	39,898	0.00%
2022/01/10	26.5	208.00	25.2	209.95	207.00	1.3	40,656	0.00%
2022/01/07	26.1	212.68	26.1	208.66	199.00	0	41,496	0.00%
2022/01/06	7.2	210.80	11	212.05	211.00	-3.8	41,693	-0.01%
2022/01/05	18	219.14	18	220.36	218.50	0	42,783	0.00%
2022/01/04	9.2	225.41	9	223.94	221.00	0.2	44,346	0.00%
2022/01/03	11	230.95	12	230.58	226.00	-1	44,732	0.00%
2021/12/30	13.1	235.96	14	236.25	239.00	-0.9	44,982	0.00%
2021/12/29	8	238.44	6	239.67	238.00	2	44,942	0.00%
2021/12/28	18	240.58	18	241.58	245.50	0	45,334	0.00%
2021/12/27	11.2	245.09	11.1	246.34	238.50	0.1	45,452	0.00%
2021/12/24	36	247.90	39.3	247.89	249.00	-3.3	45,182	-0.01%
2021/12/23	31	248.81	34.2	245.39	243.00	-3.2	45,107	-0.01%
2021/12/22	50.1	244.40	46.1	242.73	243.00	4	44,945	0.01%
2021/12/21	26	226.75	28	228.39	238.50	-2	44,416	0.00%
2021/12/20	31.1	227.53	20	224.45	217.00	11.1	43,896	0.03%
2021/12/17	87.3	223.02	90.1	222.73	225.50	-2.8	43,928	-0.01%
2021/12/16	25.4	208.38	30.2	212.71	217.50	-4.8	42,868	-0.01%
2021/12/15	8	186.31	7.2	188.24	198.00	0.8	42,239	0.00%
2021/12/14	7	188.14	10.3	187.29	180.00	-3.3	42,330	-0.01%
2021/12/13	16	191.84	22.1	192.53	194.00	-6.1	43,128	-0.01%
2021/12/10	4	187.38	4.1	189.18	187.50	-0.1	43,465	0.00%
2021/12/09	24	196.21	23.3	193.27	188.50	0.7	44,281	0.00%
2021/12/08	3.4	190.21	11.7	187.95	194.50	-8.3	44,790	-0.02%
2021/12/07	29	177.53	23.1	177.28	177.00	5.9	44,992	0.01%
2021/12/06	8	181.88	3.1	179.08	178.50	4.9	45,320	0.01%
2021/12/03	9	189.22	9	190.44	190.00	0	45,555	0.00%
2021/12/02	0	0.00	0.5	184.32	184.50	-0.5	45,714	0.00%
2021/12/01	0	0.00	1	182.00	187.00	-1	45,984	0.00%
2021/11/30	2.3	186.07	3.1	186.55	186.00	-0.8	46,512	0.00%
2021/11/29	9	178.78	12	178.46	183.00	-3	47,677	-0.01%
2021/11/26	22.2	179.02	16	179.00	182.00	6.2	48,042	0.01%
2021/11/25	2.1	179.74	3.1	178.54	176.50	-1	47,917	0.00%
2021/11/24	15.4	178.85	15	179.07	179.00	0.4	47,883	0.00%
2021/11/23	6.2	183.11	7	183.64	184.50	-0.8	48,613	0.00%
2021/11/22	6	188.58	7	188.50	190.00	-1	48,686	0.00%
2021/11/19	9.2	192.28	13	192.84	190.50	-3.8	48,565	-0.01%
2021/11/18	9	198.94	3	198.33	196.00	6	48,409	0.01%
2021/11/17	11.1	204.63	7	202.36	206.00	4.1	48,307	0.01%
2021/11/16	23.2	202.41	20.3	197.49	193.50	2.9	47,897	0.01%
2021/11/15	15	197.97	17	197.79	198.50	-2	47,378	0.00%
2021/11/12	27.6	197.92	25.5	198.63	189.00	2.1	47,110	0.00%
2021/11/11	10.5	191.05	8.1	190.40	191.00	2.4	46,520	0.01%
2021/11/10	14.5	185.93	18	186.28	194.00	-3.5	46,153	-0.01%
2021/11/09	19	184.95	24	185.96	181.00	-5	45,662	-0.01%
2021/11/08	21.1	187.01	15.5	181.23	181.00	5.6	45,141	0.01%
2021/11/05	25.4	187.75	22	188.05	197.00	3.4	44,724	0.01%
2021/11/04	25	193.56	26.1	194.34	190.50	-1.1	44,059	0.00%
2021/11/03	13.3	195.28	30	194.07	193.50	-16.7	43,471	-0.04%
2021/11/02	14	205.93	9.5	203.44	205.50	4.6	43,072	0.01%
2021/11/01	20.1	212.78	23	213.48	210.00	-3	42,405	-0.01%
2021/10/29	50	205.94	40	203.09	201.00	10	41,622	0.02%
2021/10/28	33.6	189.89	27	193.35	196.50	6.6	40,311	0.02%
2021/10/27	28	169.38	30	175.88	179.00	-2	39,421	-0.01%
2021/10/26	26.2	174.24	35.5	173.77	163.00	-9.3	38,611	-0.02%
2021/10/25	50	170.76	38	172.07	176.00	12	37,727	0.03%
2021/10/22	35	159.07	37	161.36	166.50	-2	36,525	-0.01%
2021/10/21	55	154.65	54	153.18	151.50	1	35,522	0.00%
2021/10/20	59	150.35	58	151.57	153.50	1	34,614	0.00%
2021/10/19	38.2	147.74	40.2	147.99	147.50	-2	33,683	-0.01%
2021/10/18	35	142.00	34.1	141.53	141.00	0.9	32,110	0.00%
2021/10/15	36	134.74	39	137.86	143.00	-3	31,001	-0.01%
2021/10/14	28.3	132.87	33	129.89	130.00	-4.7	29,551	-0.02%
2021/10/13	35	135.71	56	135.06	131.50	-21	28,779	-0.07%
2021/10/12	79	131.41	58	130.16	133.00	21	27,418	0.08%
2021/10/08	32	123.42	56.3	126.47	130.00	-24.3	25,623	-0.09%
2021/10/07	10	115.23	16	115.91	118.50	-6	25,160	-0.02%
2021/10/06	7	110.36	5	109.00	108.00	2	25,003	0.01%
2021/10/05	20	107.00	16	110.28	112.00	4	25,354	0.02%
2021/10/04	11	110.59	18	110.92	109.00	-7	25,273	-0.03%
2021/10/01	10.2	110.58	7	108.79	107.50	3.2	25,585	0.01%
2021/09/30	20	115.40	20	115.10	115.00	0	25,583	0.00%
2021/09/29	47	115.45	48	115.07	115.00	-1	25,693	0.00%
2021/09/28	47	117.20	26.6	118.88	120.50	20.4	25,254	0.08%
2021/09/27	20	117.93	17	116.82	114.50	3	24,602	0.01%
2021/09/24	37.5	118.75	67	119.14	118.00	-29.5	24,250	-0.12%
2021/09/23	15	113.63	23.6	113.35	115.50	-8.6	23,388	-0.04%
2021/09/22	17.4	109.10	20	108.90	106.00	-2.7	23,034	-0.01%
2021/09/17	11.3	112.43	14	113.21	114.00	-2.7	22,693	-0.01%
2021/09/16	36	115.29	38	115.05	112.50	-2	22,132	-0.01%
2021/09/15	24	111.60	21	112.07	111.50	3	21,085	0.01%
2021/09/14	35	111.30	41	111.54	115.00	-6	20,608	-0.03%
2021/09/13	42.2	111.20	31	110.90	109.00	11.2	19,661	0.06%
2021/09/10	19	104.38	21.4	106.77	110.50	-2.4	18,802	-0.01%
2021/09/09	19	99.54	22	99.10	100.50	-3	18,216	-0.02%
2021/09/08	16	96.80	44.1	96.44	93.40	-28.1	17,894	-0.16%
2021/09/07	38.4	102.85	34	101.08	98.30	4.4	17,543	0.03%
2021/09/06	48.2	110.50	27	111.57	109.00	21.2	17,535	0.12%
2021/09/03	54	110.81	44	110.90	110.00	10	17,809	0.06%
2021/09/02	54	111.79	56	110.41	109.00	-2	17,265	-0.01%
2021/09/01	22	104.36	24.1	105.48	109.00	-2.1	15,914	-0.01%
2021/08/31	15	99.24	17	98.99	99.20	-2	15,298	-0.01%
2021/08/30	15	103.40	12	103.96	103.00	3	15,046	0.02%
2021/08/27	47	106.53	37	105.95	103.50	10	15,000	0.07%
2021/08/26	2	99.80	5	103.80	104.00	-3	14,197	-0.02%
2021/08/25	3	95.70	2	95.75	94.80	1	14,015	0.01%
2021/08/24	2	95.05	3	96.23	94.30	-1	14,283	-0.01%
2021/08/23	3	95.10	1	94.20	94.40	2	14,264	0.01%
2021/08/20	2	90.90	1.1	91.14	90.90	0.9	14,185	0.01%
2021/08/18	2	87.90	3	88.57	89.80	-1	14,353	-0.01%
2021/08/17	2.1	91.44	13	88.52	86.70	-10.9	14,560	-0.07%
2021/08/16	2	89.00	2	92.50	92.40	0	14,540	0.00%
2021/08/13	0	0.00	1	92.00	92.10	-1	14,543	-0.01%
2021/08/10	7	100.33	8	97.86	97.30	-1	14,664	-0.01%
2021/08/09	1	101.00	1	99.80	98.80	0	14,657	0.00%
2021/08/06	13.1	99.12	10	98.47	99.30	3.1	14,668	0.02%
2021/08/05	6	107.17	1	109.00	106.00	5	14,479	0.03%
2021/08/04	13	109.42	11	109.64	108.50	2	14,651	0.01%
2021/08/03	4	110.13	7	112.43	114.50	-3	14,710	-0.02%
2021/08/02	8	109.94	3.1	110.53	112.00	5	14,752	0.03%
2021/07/30	0	116.00	3	110.17	112.50	-3	14,891	-0.02%
2021/07/29	10	108.05	18	105.69	108.00	-8	14,903	-0.05%
2021/07/28	2	108.75	5.4	105.37	105.00	-3.4	15,093	-0.02%
2021/07/27	2	118.00	0	0.00	116.50	2	15,783	0.01%
2021/07/26	4.4	117.61	3	118.83	121.50	1.4	16,255	0.01%
2021/07/23	36.1	116.44	0	0.00	112.50	36.1	17,371	0.21%
2021/07/22	0.1	118.50	3	117.67	118.50	-2.9	18,178	-0.02%
2021/07/21	1	109.00	5	109.60	110.00	-4	18,336	-0.02%
2021/07/20	2	111.00	1	111.50	111.50	1	18,661	0.01%
2021/07/19	4	114.88	2	113.25	118.00	2	18,678	0.01%
2021/07/16	1	109.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	2	107.75	1	108.50	109.00	1	18,898	0.01%
2021/07/14	4	110.88	9	110.78	114.00	-5	18,999	-0.03%
2021/07/13	28	113.79	77	110.58	111.00	-49	18,915	-0.26%
2021/07/12	38	111.26	11	112.05	110.50	27	18,689	0.14%
2021/07/09	44	102.92	20	104.30	106.50	24	18,206	0.13%
2021/07/08	18	94.81	12	95.84	97.10	6	18,020	0.03%
2021/07/07	4	89.89	7.1	90.81	91.80	-3.1	17,495	-0.02%
2021/07/06	13	84.22	6	83.90	83.50	7	17,327	0.04%
2021/07/05	1	81.70	2	83.71	85.40	-1	17,067	-0.01%
2021/07/02	2	75.73	5	75.66	77.70	-3	16,992	-0.02%
2021/07/01	1	74.30	0	0.00	74.00	1	17,167	0.01%
2021/06/30	10	75.60	10	76.50	76.10	0	17,153	0.00%
2021/06/29	5	78.28	9	77.84	75.50	-4	17,130	-0.02%
2021/06/28	0	0.00	5	75.72	76.30	-5	16,934	-0.03%
2021/06/25	0	0.00	4	76.50	75.60	-4	16,899	-0.02%
2021/06/24	1	76.60	2	77.70	76.70	-1	16,852	-0.01%
2021/06/23	6	76.87	18	77.68	76.70	-12	16,816	-0.07%
2021/06/22	11	76.45	1	74.81	74.80	10	16,677	0.06%
2021/06/21	1	75.78	1	75.44	75.20	0	16,606	0.00%
2021/06/18	6	77.63	2.1	76.74	76.30	3.9	16,489	0.02%
2021/06/17	0	75.60	5	76.30	77.60	-5	16,286	-0.03%
2021/06/16	3.1	76.45	12	75.37	75.10	-8.9	16,105	-0.06%
2021/06/15	31.1	77.77	10	77.39	78.10	21.1	15,932	0.13%
2021/06/11	14	76.71	10.2	77.49	78.10	3.8	15,368	0.02%
2021/06/10	13	70.68	14	71.92	71.00	-1	14,589	-0.01%
2021/06/09	6	71.47	12	70.77	69.80	-6	14,417	-0.04%
2021/06/08	2.1	71.03	3	70.57	71.40	-0.9	14,302	-0.01%
2021/06/07	6	69.93	6	70.55	71.10	0	14,221	0.00%
2021/06/04	5	70.34	4	69.53	69.10	1	14,091	0.01%
2021/06/03	11	70.96	1	71.50	70.80	10	13,914	0.07%
2021/06/02	12	69.44	24	69.45	69.00	-12	13,719	-0.09%
2021/06/01	15	69.11	18	70.61	69.40	-3	13,598	-0.02%
2021/05/31	2	68.30	2	68.60	68.40	0	13,283	0.00%
2021/05/28	4	67.45	5	67.16	67.50	-1	13,129	-0.01%
2021/05/27	0	0.00	1	65.60	65.60	-1	13,009	-0.01%
2021/05/26	42	67.55	40	66.32	66.30	2	12,918	0.02%
2021/05/25	8	64.91	7	66.03	67.50	1	12,631	0.01%
2021/05/24	2	59.50	5	60.18	61.40	-3	12,312	-0.02%
2021/05/21	1	60.00	3	60.17	59.80	-2	12,295	-0.02%
2021/05/20	4	59.70	11	59.82	58.80	-7	12,298	-0.06%
2021/05/19	3	58.10	2	58.45	58.20	1	12,244	0.01%
2021/05/18	6	57.63	0	0.00	58.50	6	12,109	0.05%
2021/05/17	0	0.00	5	54.56	53.20	-5	12,039	-0.04%
2021/05/14	3	61.77	2	58.75	57.60	1	11,963	0.01%
2021/05/13	4	60.05	2	59.80	59.50	2	11,838	0.02%
2021/05/12	11	61.29	12	63.03	59.40	-1	11,728	-0.01%
2021/05/11	4	64.98	4	63.65	63.30	0	11,444	0.00%
2021/05/10	1	67.20	2.2	66.27	66.90	-1.2	11,262	-0.01%
2021/05/07	22	69.43	16.1	68.72	68.00	5.9	11,214	0.05%
2021/05/06	1	68.43	15	66.71	67.00	-14	11,047	-0.13%
2021/05/05	25	69.85	8	67.90	66.50	17	10,896	0.16%
2021/05/04	30	70.16	28	69.70	73.80	2	10,606	0.02%
2021/05/03	14.4	71.09	12	70.32	69.80	2.4	10,416	0.02%
2021/04/29	17	72.35	16	72.89	74.50	1	10,415	0.01%
2021/04/28	53	65.06	102	65.77	67.80	-49	9,319	-0.53%	大賣/
2021/04/27	28	62.50	0	0.00	61.70	28	8,510	0.33%
2021/04/26	7	61.84	16	62.16	62.60	-9	8,303	-0.11%
2021/04/23	2	57.80	0	0.00	58.80	2	7,967	0.03%
2021/04/22	6	57.18	3	56.93	56.50	3	8,021	0.04%
2021/04/21	18	59.86	4	60.70	58.70	14	7,949	0.18%
2021/04/20	5	60.42	1	60.00	61.00	4	7,961	0.05%
2021/04/19	3	60.03	24	59.71	59.00	-21	7,977	-0.26%
2021/04/16	12	58.83	0	0.00	59.50	12	7,882	0.15%
2021/04/15	5	57.08	10	57.97	59.30	-5	7,719	-0.06%
2021/04/14	22	58.65	16	57.13	56.40	6	7,561	0.08%
2021/04/13	19	58.42	6	57.93	57.90	13	7,244	0.18%
2021/04/12	7	57.31	28	59.12	56.90	-21	6,962	-0.30%
2021/04/09	7	58.47	4	59.60	57.50	3	6,837	0.04%
2021/04/08	11	56.83	3	56.37	57.20	8	6,536	0.12%
2021/04/07	17	56.84	12.1	55.92	57.40	5	6,373	0.08%
2021/04/01	1	52.20	1	52.80	53.00	0	6,271	0.00%
2021/03/31	2	53.10	3	52.30	52.10	-1	6,248	-0.02%
2021/03/30	1	52.40	0	0.00	52.40	1	6,224	0.02%
2021/03/29	2	51.90	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	2	52.15	52.10	-2	6,383	-0.03%
2021/03/25	1	50.70	0	0.00	50.40	1	6,379	0.02%
2021/03/24	0	51.00	0	0.00	50.70	0	6,395	0.00%
2021/03/23	2	51.45	0	0.00	51.10	2	6,429	0.03%
2021/03/18	1	52.40	0	0.00	51.90	1	6,650	0.02%
2021/03/17	2	52.05	0	0.00	51.90	2	6,711	0.03%
2021/03/10	1	50.00	2	50.00	50.10	-1	8,052	-0.01%
2021/03/04	1	50.90	0	0.00	50.90	1	8,126	0.01%
2021/02/22	1	57.00	1	57.30	57.30	0	8,151	0.00%
2021/02/19	2	54.40	4	54.60	55.90	-2	8,006	-0.02%
2021/02/18	2	53.70	0	0.00	54.00	2	7,934	0.03%
2021/02/03	1	53.90	12	54.20	53.30	-11	7,823	-0.14%
2021/02/01	1	51.70	1	51.50	51.40	0	7,737	0.00%
2021/01/29	15	53.09	41	54.41	52.20	-26	7,685	-0.34%
2021/01/28	2	53.80	3	53.70	53.40	-1	7,537	-0.01%
2021/01/27	10	52.42	11	52.82	52.50	-1	7,391	-0.01%
2021/01/26	7	53.59	4	51.80	51.10	3	7,215	0.04%
2021/01/25	41.1	54.89	5	57.80	54.10	36.1	7,011	0.51%
2021/01/22	7	55.59	6	57.45	57.90	1	6,417	0.02%
2021/01/21	0	0.00	1.6	53.19	52.70	-1.6	5,889	-0.03%
2021/01/20	9	51.00	10	51.56	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	2	53.00	53.00	-2	5,727	-0.03%
2021/01/18	2	52.60	1	51.80	52.40	1	5,755	0.02%
2021/01/15	4	53.88	2	53.50	53.40	2	5,758	0.03%
2021/01/14	9	53.39	0	0.00	54.00	9	5,626	0.16%
2021/01/13	2	53.45	38	53.26	54.00	-36	5,539	-0.65%
2021/01/12	2	52.20	4	52.13	52.00	-2	5,405	-0.04%
2021/01/11	8	50.85	1	49.55	51.60	7	5,245	0.13%
2021/01/08	1.3	49.69	3	49.40	48.75	-1.7	5,169	-0.03%
2021/01/07	4	49.85	0	0.00	49.75	4	5,113	0.08%
2021/01/06	0.3	49.20	0	0.00	49.30	0.3	5,073	0.01%
2021/01/04	1	51.30	2	50.95	52.20	-1	4,891	-0.02%
2020/12/29	5	51.86	0	0.00	51.90	5	4,740	0.11%
2020/12/25	78	50.88	78	50.48	50.70	0	4,467	0.00%
2020/12/22	3	50.63	3	51.33	49.65	0	4,331	0.00%
2020/12/21	1	49.10	1	48.90	49.20	0	4,222	0.00%
2020/12/16	1	50.40	0	0.00	50.50	1	4,107	0.02%
2020/12/15	4	52.75	4	50.63	50.40	0	4,083	0.00%
2020/12/14	2	50.60	0	0.00	50.50	2	3,880	0.05%
2020/12/11	0	0.00	1	50.50	49.50	-1	3,852	-0.03%
2020/12/10	16	52.08	16	50.98	50.70	0	3,835	0.00%
2020/12/09	2	52.00	1	51.40	51.70	1	3,743	0.03%
2020/12/08	9	53.76	7	53.79	52.70	2	3,599	0.06%
2020/12/07	11	54.83	13	54.91	55.40	-2	3,438	-0.06%
2020/12/04	0	0.00	2.5	51.60	53.40	-2.5	2,870	-0.09%
2020/12/03	1	49.00	4	49.18	48.55	-3	2,374	-0.13%
2020/11/27	1	47.15	4	47.10	47.05	-3	2,241	-0.13%
2020/11/24	0	0.00	1	47.00	47.00	-1	2,210	-0.05%
2020/11/17	1	45.70	4	45.33	45.35	-3	1,872	-0.16%
2020/11/16	4	45.09	3	44.95	45.15	1	1,890	0.05%
2020/11/11	0	0.00	1	44.00	43.70	-1	1,877	-0.05%
2020/11/10	3	43.93	3	43.53	43.85	0	1,890	0.00%
2020/11/09	0.5	44.35	4	43.45	43.60	-3.6	1,877	-0.19%
2020/11/06	0	0.00	1	42.85	42.50	-1	1,872	-0.05%
2020/11/02	1	41.10	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.70	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.40	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.00	5	43.05	42.80	-4	2,080	-0.19%
2020/10/26	9	43.30	1	44.45	43.35	8	2,166	0.37%
2020/10/23	0	0.00	4	44.00	44.10	-4	2,143	-0.19%
2020/10/22	3	43.03	0	0.00	43.00	3	2,260	0.13%
2020/10/20	1	43.25	0	0.00	43.05	1	2,688	0.04%
2020/10/19	0	0.00	1	43.90	44.15	-1	2,701	-0.04%
2020/10/15	1	43.20	0	0.00	43.10	1	2,879	0.03%
2020/10/14	3	43.58	0	0.00	43.35	3	2,935	0.10%
2020/10/13	1	43.15	1	43.15	43.25	0	2,988	0.00%
2020/10/12	0	0.00	1	43.90	43.75	-1	3,018	-0.03%
2020/10/07	1	44.50	1	44.90	44.95	0	3,109	0.00%
2020/09/29	1	43.45	0	0.00	43.35	1	3,702	0.03%
2020/09/25	2	42.00	0	0.00	42.00	2	4,182	0.05%
2020/09/22	1	44.70	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	44.85	0	0.00	44.90	1	5,464	0.02%
2020/09/17	2	45.23	0	0.00	45.40	2	6,221	0.03%
2020/09/16	1	45.60	0	0.00	45.05	1	6,332	0.02%
2020/09/15	1	44.20	3	44.68	45.40	-2	6,368	-0.03%
2020/09/14	0	0.00	2	44.00	44.00	-2	6,492	-0.03%
2020/09/10	1	43.40	0	0.00	43.35	1	6,535	0.02%
2020/09/09	1	43.15	0	0.00	43.45	1	6,563	0.02%
2020/09/08	2	43.70	0	0.00	43.85	2	6,580	0.03%
2020/09/07	3	44.08	0	0.00	43.55	3	6,638	0.05%
2020/08/19	0	0.00	2	45.35	45.20	-2	6,871	-0.03%
2020/08/14	0	0.00	1	47.10	47.00	-1	6,979	-0.01%
2020/08/12	2	46.60	1	46.40	46.60	1	6,993	0.01%
2020/08/10	0	0.00	2	48.45	47.25	-2	6,966	-0.03%
2020/08/07	2	47.75	2	48.35	48.45	0	6,937	0.00%
2020/08/06	0	0.00	2	48.85	47.70	-2	6,923	-0.03%
2020/08/05	1	48.40	0	0.00	48.60	1	6,887	0.01%
2020/07/31	4	46.88	0	0.00	47.05	4	6,820	0.06%
2020/07/30	0	0.00	1	47.30	47.80	-1	6,752	-0.01%
2020/07/29	1	46.50	0.2	47.00	46.95	0.8	6,725	0.01%
2020/07/28	1	46.95	0	0.00	46.20	1	6,658	0.02%
2020/07/27	1	51.90	0	0.00	49.15	1	6,524	0.02%
2020/07/24	5	53.80	5	54.04	52.10	0	6,354	0.00%
2020/07/23	1	52.60	5	52.90	52.90	-4	6,085	-0.07%
2020/07/21	1	51.20	3	51.83	53.00	-2	6,100	-0.03%
2020/07/17	0	0.00	1	50.50	48.95	-1	6,066	-0.02%
2020/07/16	1	51.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	1	51.30	0	0.00	50.10	1	6,025	0.02%
2020/07/14	1	51.00	0	0.00	51.00	1	6,004	0.02%
2020/07/13	1	50.80	1	50.60	51.60	0	5,971	0.00%
2020/07/10	3	51.53	2	51.30	50.80	1	5,933	0.02%
2020/07/09	23	53.80	21	52.31	52.60	2	5,837	0.03%
2020/07/08	17	52.78	3	53.03	54.00	14	5,663	0.25%
2020/07/07	17	53.36	2	51.90	51.50	15	5,429	0.28%
2020/07/06	8	54.00	6	54.12	54.00	2	5,261	0.04%
2020/07/03	14	53.69	48	54.79	52.80	-34	5,033	-0.68%
2020/07/02	11	49.59	12	50.88	51.30	-1	4,544	-0.02%
2020/07/01	0	0.00	2	47.43	47.75	-2	4,233	-0.05%
2020/06/30	1	46.55	3	47.93	46.40	-2	4,065	-0.05%
2020/06/29	5	46.82	5	46.42	46.50	0	3,795	0.00%
2020/06/24	1	44.80	3	45.22	44.80	-2	3,484	-0.06%
2020/06/19	4	42.36	4	42.18	41.00	0	2,984	0.00%
2020/06/16	0	0.00	3	41.88	41.90	-3	2,819	-0.11%
2020/06/15	2	41.75	0	0.00	41.45	2	2,862	0.07%
2020/06/11	0	0.00	2	43.15	42.80	-2	2,908	-0.07%
2020/06/09	0	0.00	2	44.43	44.35	-2	2,993	-0.07%
2020/06/08	2	44.88	2	45.00	44.90	0	3,017	0.00%
2020/06/04	0	0.00	1	45.20	45.00	-1	3,007	-0.03%
2020/06/03	2	45.03	2	45.00	45.05	0	3,010	0.00%
2020/06/01	3	44.55	1	45.00	45.10	2	2,948	0.07%
2020/05/29	1	44.00	1	44.15	43.60	0	2,905	0.00%
2020/05/28	1	44.20	2	44.20	43.35	-1	2,887	-0.03%
2020/05/27	0	0.00	2	44.30	43.85	-2	2,902	-0.07%
2020/05/26	3	43.98	0	0.00	43.20	3	2,910	0.10%
2020/05/22	2	43.65	0	0.00	43.60	2	2,934	0.07%
2020/05/21	0	0.00	1	44.20	43.95	-1	2,875	-0.03%
2020/05/18	1	40.90	0	0.00	40.50	1	2,819	0.04%
2020/05/13	0	0.00	1	42.50	43.70	-1	2,869	-0.03%
2020/05/12	1	43.10	1	42.40	42.40	0	2,915	0.00%
2020/05/11	0	0.00	1	43.25	43.35	-1	2,927	-0.03%
2020/05/08	1	43.55	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.60	0	0.00	43.55	1	2,940	0.03%
2020/05/06	1	42.85	10	42.91	42.60	-9	2,932	-0.31%
2020/05/05	10	42.35	0	0.00	42.80	10	2,964	0.34%
2020/04/30	1	43.40	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.00	43.20	-1	3,039	-0.03%
2020/04/24	2	42.73	2	43.70	42.55	0	3,160	0.00%
2020/04/23	5	43.31	3	45.48	45.30	2	3,036	0.07%
2020/04/21	0	0.00	2	43.45	41.80	-2	2,950	-0.07%
2020/04/20	0	0.00	2	42.00	43.00	-2	3,053	-0.07%
2020/04/15	0	0.00	1	41.60	41.80	-1	3,291	-0.03%
2020/04/14	1	40.10	3	40.93	41.00	-2	3,368	-0.06%
2020/04/13	0	0.00	5	40.10	39.80	-5	3,432	-0.15%
2020/04/10	2	39.80	0	0.00	40.05	2	3,518	0.06%
2020/04/08	0	0.00	2	41.00	41.20	-2	3,905	-0.05%
2020/04/07	2	38.88	0	0.00	38.80	2	3,875	0.05%
2020/04/01	0	0.00	12	36.41	36.65	-12	3,824	-0.31%
2020/03/26	2	36.73	0	0.00	36.50	2	3,829	0.05%
2020/03/19	5	30.45	0	0.00	29.15	5	3,801	0.13%
2020/03/18	10	33.65	0	0.00	32.35	10	3,768	0.27%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/02/24	2	46.80	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	47.65	0	0.00	47.65	1	3,525	0.03%
2020/02/17	4	48.54	0	0.00	48.45	4	3,503	0.11%
2020/02/13	0	0.00	1	50.10	50.00	-1	3,453	-0.03%
2020/02/06	0	0.00	1	47.70	48.30	-1	3,450	-0.03%
2020/02/05	1	48.10	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.75	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	2	47.70	46.60	-2	3,452	-0.06%
2020/01/31	35	49.77	5	49.75	49.45	30	3,488	0.86%
2020/01/30	5	52.90	0	0.00	52.10	5	3,523	0.14%
2020/01/20	2	58.60	0	0.00	57.80	2	3,613	0.06%
2020/01/16	0	0.00	2	59.70	59.10	-2	3,717	-0.05%
2020/01/14	2	59.50	2	60.00	59.40	0	3,670	0.00%
2020/01/13	0	0.00	80	58.98	59.50	-80	3,550	-2.25%
2020/01/10	1	58.60	0	0.00	58.60	1	3,536	0.03%
2020/01/08	20	56.20	0	0.00	55.70	20	3,326	0.60%
2020/01/07	10	56.10	0	0.00	56.10	10	3,239	0.31%
2020/01/06	40	57.53	0	0.00	56.60	40	3,189	1.25%
2020/01/02	0	0.00	53	58.87	59.20	-53	3,036	-1.75%
2019/12/26	1	56.90	0	0.00	56.70	1	3,070	0.03%
2019/12/25	1	56.40	0	0.00	56.50	1	3,056	0.03%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	1	56.70	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	3	56.40	55.80	-3	4,110	-0.07%
2019/12/06	1	53.80	1	53.80	53.90	0	4,137	0.00%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	0	0.00	1	53.20	53.20	-1	4,334	-0.02%
2019/11/29	2	56.00	0	0.00	55.50	2	4,310	0.05%
2019/11/21	1	55.20	0	0.00	55.10	1	4,518	0.02%
2019/11/11	1	54.50	0	0.00	54.10	1	5,362	0.02%
2019/11/07	1	57.50	0	0.00	57.40	1	5,381	0.02%
2019/11/05	0	0.00	1	58.90	58.70	-1	5,471	-0.02%
2019/10/31	1	58.60	0	0.00	58.00	1	5,631	0.02%
2019/10/30	0	0.00	2	59.90	59.50	-2	5,631	-0.04%
2019/10/29	3	59.87	6	61.05	60.00	-3	5,586	-0.05%
2019/10/28	1	60.60	3	60.47	60.60	-2	5,596	-0.04%
2019/10/24	2	58.50	1	59.00	59.00	1	5,619	0.02%
2019/10/17	1	55.70	0	0.00	56.20	1	6,114	0.02%
2019/10/14	1	55.80	1	56.50	55.80	0	6,180	0.00%
2019/10/09	4	55.20	1	56.30	55.20	3	6,182	0.05%
2019/10/04	7	59.14	5	58.30	58.20	2	6,210	0.03%
2019/10/03	0	0.00	0.2	57.60	57.50	-0.2	6,118	0.00%
2019/10/01	0	0.00	3	58.50	58.30	-3	6,158	-0.05%
2019/09/27	0	0.00	1	57.80	57.80	-1	6,240	-0.02%
2019/09/24	3	60.63	0	0.00	59.20	3	6,395	0.05%
2019/09/20	69	63.80	78	62.67	60.80	-9	6,224	-0.14%
2019/09/19	6	62.07	13	61.46	61.60	-7	5,795	-0.12%
2019/09/18	11	57.78	0	0.00	57.50	11	5,619	0.20%
2019/09/17	1	58.10	0	0.00	58.20	1	5,619	0.02%
2019/09/16	5	57.20	0	0.00	57.60	5	5,640	0.09%
2019/09/12	5	58.80	0	0.00	58.20	5	5,644	0.09%
2019/09/11	0	0.00	1	58.90	58.70	-1	5,630	-0.02%
2019/09/10	1	58.50	0	0.00	58.00	1	5,584	0.02%
2019/09/09	2	60.00	2	60.40	58.00	0	5,544	0.00%
2019/09/06	7	58.30	5	57.90	59.00	2	5,454	0.04%
2019/09/03	10	57.00	0	0.00	56.50	10	5,439	0.18%
2019/08/27	4	54.90	1	54.80	54.30	3	5,189	0.06%
2019/08/26	1	53.80	2	55.00	53.90	-1	5,174	-0.02%
2019/08/22	20	56.35	0	0.00	56.40	20	5,109	0.39%
2019/08/21	1	56.90	0	0.00	57.20	1	5,041	0.02%
2019/08/20	3	58.73	3	59.23	58.10	0	4,947	0.00%
2019/08/16	4	55.20	2	54.20	54.10	2	4,616	0.04%
2019/08/07	1	55.90	1	54.40	54.00	0	4,232	0.00%
2019/08/06	1	54.00	0	0.00	55.00	1	4,193	0.02%
2019/08/02	0	0.00	2	60.20	59.00	-2	4,055	-0.05%
2019/08/01	2	61.40	0	0.00	61.30	2	4,025	0.05%
2019/07/31	0	0.00	5	62.62	62.90	-5	3,997	-0.13%
2019/07/30	3	61.73	9	60.89	60.40	-6	3,974	-0.15%
2019/07/29	8	62.35	0	0.00	63.40	8	3,861	0.21%
2019/07/26	2	62.70	5	63.22	63.50	-3	3,813	-0.08%
2019/07/25	6	62.95	0	0.00	61.50	6	3,734	0.16%
2019/07/24	3	59.07	5	59.62	60.70	-2	3,387	-0.06%
2019/07/23	1	56.00	0	0.00	55.20	1	3,258	0.03%
2019/07/19	0	0.00	1	54.10	54.00	-1	3,404	-0.03%
2019/07/17	10	55.60	0	0.00	56.00	10	3,407	0.29%
2019/07/16	11	55.24	0	0.00	55.40	11	3,466	0.32%
2019/07/15	0	0.00	1	56.00	55.90	-1	3,586	-0.03%
2019/07/11	7	57.67	5	56.42	56.80	2	3,642	0.05%
2019/07/10	1	54.50	4	54.78	55.30	-3	3,519	-0.09%
2019/07/09	2	53.50	0	0.00	54.00	2	3,451	0.06%
2019/07/08	1	53.00	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	53.80	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	2	53.85	53.70	-2	3,400	-0.06%
2019/07/03	1	52.40	0	0.00	51.10	1	3,368	0.03%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	1	50.20	4	50.35	50.70	-3	3,203	-0.09%
2019/06/27	1	48.70	0	0.00	48.60	1	3,217	0.03%
2019/06/25	0	0.00	3	50.93	48.35	-3	3,182	-0.09%
2019/06/24	1	50.10	21	49.75	49.75	-20	3,017	-0.66%
2019/06/21	1	49.60	0	0.00	47.35	1	2,962	0.03%
2019/06/20	0	0.00	1	48.20	48.40	-1	2,927	-0.03%
2019/06/11	5	47.67	1	45.70	48.55	4	3,006	0.13%
2019/06/04	1	43.85	0	0.00	43.70	1	2,933	0.03%
2019/05/22	0	0.00	1	43.90	44.15	-1	3,132	-0.03%
2019/05/21	5	42.60	0	0.00	43.15	5	3,483	0.14%
2019/05/20	16	43.97	0	0.00	43.90	16	3,605	0.44%
2019/05/14	1	45.50	0	0.00	45.50	1	3,673	0.03%
2019/05/02	0	0.00	1	51.50	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	7	49.65	50.90	-7	3,629	-0.19%
2019/04/29	0	0.00	1	50.00	49.55	-1	3,696	-0.03%
2019/04/26	0	0.00	3	50.07	50.50	-3	3,621	-0.08%
2019/04/25	1	50.20	3	50.20	50.60	-2	3,583	-0.06%
2019/04/23	3	48.20	1	47.90	47.85	2	3,476	0.06%
2019/04/22	2	49.10	1	49.55	49.05	1	3,485	0.03%
2019/04/19	0	0.00	2	49.80	49.80	-2	3,458	-0.06%
2019/04/18	0	0.00	11	47.85	47.75	-11	3,312	-0.33%
2019/04/15	0	0.00	1	46.90	47.15	-1	3,240	-0.03%
2019/04/11	3	47.77	1	47.75	46.65	2	3,285	0.06%
2019/04/10	6	47.48	3	47.05	47.40	3	3,284	0.09%
2019/04/09	0	0.00	1	46.40	46.70	-1	3,271	-0.03%
2019/04/08	0	0.00	8	46.04	45.85	-8	3,231	-0.25%
2019/04/03	2	45.75	0	0.00	45.60	2	3,397	0.06%
2019/04/02	1	45.90	0	0.00	45.80	1	3,448	0.03%
2019/03/29	1	44.20	4	44.19	44.55	-3	3,373	-0.09%
2019/03/28	3	44.65	0	0.00	44.20	3	3,423	0.09%
2019/03/26	1	44.60	1	44.10	44.10	0	3,439	0.00%
2019/03/21	2	46.00	0	0.00	45.80	2	3,419	0.06%
2019/03/19	2	46.50	0	0.00	46.40	2	3,401	0.06%
2019/03/15	1	44.40	0	0.00	44.85	1	3,355	0.03%
2019/03/05	2	45.15	3	45.13	44.85	-1	3,708	-0.03%
2019/03/04	7	45.20	1	45.20	44.90	6	3,854	0.16%
2019/02/27	2	46.00	0	0.00	45.95	2	3,874	0.05%
2019/02/26	0	0.00	2	49.50	48.00	-2	3,834	-0.05%
2019/02/22	1	48.40	0	0.00	48.00	1	3,955	0.03%
2019/02/21	2	47.70	3	47.73	48.65	-1	4,044	-0.02%
2019/02/20	7	50.50	2	48.30	48.30	5	4,041	0.12%
2019/02/19	2	45.70	4	47.40	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	3	43.50	44.45	-3	3,564	-0.08%
2019/02/14	4	43.36	0	0.00	43.70	4	3,512	0.11%
2019/01/23	0	0.00	3	43.60	43.15	-3	3,634	-0.08%
2019/01/22	1	43.50	0	0.00	43.35	1	3,669	0.03%
2019/01/21	2	44.15	0	0.00	44.50	2	3,757	0.05%
2019/01/15	3	43.75	0	0.00	43.20	3	3,927	0.08%
2019/01/04	0	0.00	2	39.25	39.10	-2	3,894	-0.05%
2019/01/03	0	0.00	1	42.10	40.65	-1	3,914	-0.03%
2019/01/02	2	42.50	0	0.00	42.60	2	3,940	0.05%
2018/12/28	0	0.00	2	41.75	42.30	-2	3,955	-0.05%
2018/12/26	2	42.15	0	0.00	41.00	2	4,045	0.05%
2018/12/25	1	42.15	0	0.00	42.25	1	3,913	0.03%
2018/12/20	0	0.00	1	39.70	40.30	-1	3,893	-0.03%
2018/12/18	0	0.00	1	40.35	40.30	-1	3,914	-0.03%
2018/12/17	0	0.00	2	41.40	41.45	-2	4,058	-0.05%
2018/12/13	1	41.35	0	0.00	40.60	1	4,160	0.02%
2018/12/12	1	41.20	2	41.73	41.50	-1	4,166	-0.02%
2018/12/07	1	39.85	0	0.00	39.90	1	4,211	0.02%
2018/12/06	1	39.00	0	0.00	39.50	1	4,326	0.02%
2018/12/05	0	0.00	1	41.00	40.85	-1	4,361	-0.02%
2018/12/04	1	42.45	0	0.00	41.80	1	4,542	0.02%
2018/12/03	2	42.45	0	0.00	42.00	2	4,711	0.04%
2018/11/29	0	0.00	1	41.20	41.00	-1	4,804	-0.02%
2018/11/28	1	39.35	0	0.00	40.15	1	5,009	0.02%
2018/11/23	1	36.10	1	36.20	36.00	0	5,385	0.00%
2018/11/20	2	36.43	0	0.00	36.25	2	5,245	0.04%
2018/10/26	5	29.95	3	29.80	29.80	2	5,098	0.04%
2018/10/25	0	0.00	2	33.30	32.40	-2	5,023	-0.04%
2018/10/19	4	40.50	0	0.00	40.80	4	4,962	0.08%
2018/10/18	0	0.00	4	42.20	42.30	-4	4,942	-0.08%
2018/10/12	0	0.00	1	38.70	39.60	-1	5,006	-0.02%
2018/10/03	1	51.50	0	0.00	50.50	1	4,879	0.02%
2018/09/21	1	57.90	1	58.00	58.50	0	4,855	0.00%
2018/09/20	2	65.90	3	60.37	60.20	-1	4,731	-0.02%
2018/09/19	2	67.05	0	0.00	66.80	2	4,615	0.04%
2018/09/18	6	67.03	1	67.90	67.50	5	4,608	0.11%
2018/09/17	1	64.70	1	65.30	67.90	0	4,587	0.00%
2018/09/12	2	66.40	1	65.50	64.70	1	4,494	0.02%
2018/09/11	2	68.45	5	69.22	68.40	-3	4,384	-0.07%
2018/09/10	7	68.30	4	68.30	70.50	3	4,312	0.07%
2018/09/07	1	69.90	1	68.80	69.90	0	4,199	0.00%
2018/09/06	1	67.80	0	0.00	67.80	1	3,989	0.03%
2018/09/05	1	68.00	5	69.52	68.50	-4	3,943	-0.10%
2018/09/04	4	68.85	0	0.00	67.50	4	3,797	0.11%
2018/09/03	0	0.00	1	74.30	69.50	-1	3,528	-0.03%
2018/08/30	0	0.00	2	65.15	65.10	-2	2,952	-0.07%
2018/08/27	2	64.10	0	0.00	63.80	2	2,992	0.07%
2018/08/24	1	63.30	1	64.30	64.00	0	3,033	0.00%
2018/08/23	1	63.20	1	64.20	64.20	0	3,006	0.00%
2018/08/22	1	62.80	2	63.75	63.00	-1	2,979	-0.03%
2018/08/21	2	62.20	2	62.95	63.00	0	2,969	0.00%
2018/08/20	1	61.50	1	62.30	63.00	0	2,982	0.00%
2018/08/17	1	61.40	1	62.50	62.00	0	3,034	0.00%
2018/08/16	1	60.70	3	62.13	62.50	-2	3,013	-0.07%
2018/08/15	4	60.20	1	59.90	61.00	3	2,975	0.10%
2018/08/14	1	59.10	2	60.50	61.00	-1	2,934	-0.03%
2018/08/13	1	59.00	1	59.90	60.10	0	2,889	0.00%
2018/08/10	1	58.90	1	59.90	60.10	0	2,842	0.00%
2018/08/09	1	59.10	1	59.90	59.10	0	2,820	0.00%
2018/08/08	1	61.50	1	60.60	61.50	0	2,780	0.00%
2018/08/03	1	59.60	0	0.00	58.90	1	2,777	0.04%
2018/08/01	1	61.00	1	61.00	60.70	0	2,802	0.00%
2018/07/31	3	60.13	0	0.00	60.00	3	2,849	0.11%
2018/07/27	1	65.30	1	65.30	65.00	0	2,852	0.00%
2018/07/23	0	0.00	15	66.40	66.70	-15	3,327	-0.45%
2018/07/20	15	67.10	0	0.00	67.30	15	3,361	0.45%
2018/07/13	1	66.20	2	66.75	67.10	-1	3,460	-0.03%
2018/07/11	1	64.30	2	63.80	63.40	-1	3,414	-0.03%
2018/07/06	2	62.80	0	0.00	61.60	2	3,455	0.06%
2018/06/19	0	0.00	1	61.60	61.10	-1	3,938	-0.03%
2018/06/15	1	61.90	0	0.00	62.70	1	4,054	0.02%
2018/06/12	1	62.00	0	0.00	61.60	1	4,273	0.02%
2018/06/06	1	64.60	0	0.00	64.00	1	4,744	0.02%
2018/06/05	0	0.00	1	66.40	64.60	-1	4,821	-0.02%
2018/05/31	0	0.00	1	62.40	63.40	-1	5,726	-0.02%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/02	5	68.38	5	67.10	66.60	0	10,875	0.00%
2018/04/30	1	67.20	0	0.00	67.00	1	11,082	0.01%
2018/04/26	0	0.00	1	60.10	59.70	-1	10,891	-0.01%
2018/04/19	2	65.80	5	68.72	68.80	-3	11,216	-0.03%
2018/04/11	1	66.00	0	0.00	65.70	1	11,398	0.01%
2018/03/29	0	0.00	2	69.00	69.40	-2	11,386	-0.02%
2018/03/26	4	70.70	5	70.40	69.50	-1	11,401	-0.01%
2018/03/13	3	72.03	3	73.27	73.20	0	11,526	0.00%
2018/03/08	1	73.90	0	0.00	74.60	1	11,780	0.01%
2018/03/06	13	78.89	13	79.00	77.50	0	11,716	0.00%
2018/03/05	3	72.40	3	73.40	75.40	0	11,460	0.00%
2018/02/26	0	0.00	3	66.50	66.20	-3	11,445	-0.03%
2018/02/22	7	70.00	7	69.10	68.80	0	11,322	0.00%
2018/02/09	0	0.00	1	64.10	68.20	-1	11,239	-0.01%
2018/02/08	5	73.90	5	70.00	69.10	0	11,150	0.00%
2018/02/07	1	71.60	1	74.90	74.90	0	10,986	0.00%
2018/02/05	1	75.10	0	0.00	74.00	1	10,852	0.01%
2018/02/02	4	79.13	4	78.73	78.10	0	10,763	0.00%
2018/02/01	1	79.20	0	0.00	77.90	1	10,709	0.01%
2018/01/31	9	81.28	9	78.52	81.80	0	10,660	0.00%
2018/01/30	14	80.02	15	80.40	79.80	-1	10,623	-0.01%
2018/01/29	9	80.18	6	80.02	82.80	3	10,536	0.03%
2018/01/26	0	0.00	2	73.45	75.90	-2	9,824	-0.02%
2018/01/25	41	70.29	39	69.58	69.00	2	9,269	0.02%
2018/01/24	0	0.00	1	65.00	68.30	-1	8,504	-0.01%
2018/01/19	3	63.23	3	61.60	61.70	0	8,102	0.00%
2018/01/18	0	0.00	1	64.50	63.50	-1	8,028	-0.01%
2018/01/16	2	62.60	2	63.30	63.50	0	7,915	0.00%
2018/01/15	4	61.00	5	60.98	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	5	55.40	57.20	-5	7,865	-0.06%
2018/01/11	6	54.85	1	55.50	54.70	5	7,853	0.06%
2018/01/08	1	60.30	7	60.66	60.00	-6	7,653	-0.08%
2018/01/02	2	56.15	0	0.00	57.30	2	7,443	0.03%