智原 (3035)-永豐金-屏東券商分點個股進出

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
231.0
漲跌
▼0.5
漲幅
-0.22%
成交量
3,289張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/12/11	11	231.91	11	232.59	231.00	0	4,175	0.00%
2024/12/10	3	236.14	7.2	234.19	231.50	-4.2	4,180	-0.10%
2024/12/09	5	230.00	10	234.20	235.00	-5	4,145	-0.12%
2024/12/06	22	230.82	12	230.63	229.50	10	4,096	0.24%
2024/12/05	8	227.81	5	228.00	227.00	3	4,060	0.07%
2024/12/04	5	225.50	6	225.67	224.50	-1	4,078	-0.02%
2024/12/03	7	220.93	6	223.17	220.50	1	4,195	0.02%
2024/12/02	5	220.50	0	0.00	220.50	5	4,209	0.12%
2024/11/29	1	217.50	2	220.76	222.00	-1	4,220	-0.02%
2024/11/28	0	217.00	0	0.00	217.50	0	4,225	0.00%
2024/11/27	1	222.98	2	217.75	217.00	-1	4,324	-0.02%
2024/11/26	5	225.00	0	0.00	227.00	5	4,360	0.11%
2024/11/21	2	226.01	10	226.00	226.00	-8	4,423	-0.18%
2024/11/20	0	0.00	1	225.64	226.00	-1	4,452	-0.02%
2024/11/19	10.1	225.47	6	215.54	223.50	4	4,462	0.09%
2024/11/18	1	219.51	0	0.00	219.50	1	4,449	0.02%
2024/11/15	0	0.00	0	224.00	226.00	0	4,458	0.00%
2024/11/14	2	224.46	0	0.00	220.00	2	4,481	0.05%
2024/11/13	0	224.17	0	0.00	222.00	0	4,483	0.00%
2024/11/12	2	226.30	0	0.00	225.00	2	4,604	0.04%
2024/11/11	2	233.72	1	232.51	234.00	1	4,637	0.02%
2024/11/08	4.1	238.09	6	238.50	232.50	-1.9	4,712	-0.04%
2024/11/07	4.3	239.60	1.1	240.95	238.50	3.2	4,781	0.07%
2024/11/06	15	237.17	11	237.73	240.00	4	4,915	0.08%
2024/11/05	3	231.00	0	232.50	231.00	3	4,971	0.06%
2024/11/04	1.2	226.43	1	230.04	230.00	0.2	5,196	0.00%
2024/11/01	0	228.14	3	222.52	229.50	-3	5,181	-0.06%
2024/10/30	9.1	232.73	7	237.16	234.50	2.1	5,127	0.04%
2024/10/29	11.1	238.39	10	241.50	242.00	1	4,972	0.02%
2024/10/28	15	255.51	15	255.00	253.50	0	4,992	0.00%
2024/10/25	7	255.30	6	257.50	254.50	1	5,161	0.02%
2024/10/24	6	260.00	0	0.00	258.00	6	5,375	0.11%
2024/10/23	3	269.00	3	268.33	268.00	0	5,428	0.00%
2024/10/22	1	272.50	0.1	272.50	270.50	1	5,590	0.02%
2024/10/21	0	0.00	1	268.00	271.50	-1	5,732	-0.02%
2024/10/18	5	266.01	4	262.00	260.00	1	5,841	0.02%
2024/10/17	0	268.21	0	0.00	267.50	0	6,022	0.00%
2024/10/16	0.1	269.68	1	270.00	268.50	-0.9	6,168	-0.02%
2024/10/15	3	278.29	4	274.88	274.50	-1	6,520	-0.01%
2024/10/14	3.1	272.89	5	271.99	274.00	-1.9	6,527	-0.03%
2024/10/11	6	267.50	6	267.50	267.50	0	6,553	0.00%
2024/10/09	0	0.00	0	264.50	259.00	0	6,577	0.00%
2024/10/08	0	257.38	0	0.00	261.00	0	6,681	0.00%
2024/10/04	0	262.00	0	0.00	260.00	0	6,975	0.00%
2024/10/01	0.1	263.01	0	0.00	262.00	0.1	7,153	0.00%
2024/09/27	7.1	268.45	7.1	272.65	268.00	0.1	7,371	0.00%
2024/09/26	1.1	266.01	0	0.00	264.50	1.1	7,551	0.01%
2024/09/25	3	269.81	3	266.50	266.00	0	7,646	0.00%
2024/09/23	11	262.77	11	263.50	262.50	0	7,969	0.00%
2024/09/20	8.1	265.35	6	261.01	261.00	2	8,208	0.02%
2024/09/19	2	266.00	2	255.63	264.50	0	8,278	0.00%
2024/09/18	7	257.22	7	260.58	252.50	0	8,383	0.00%
2024/09/16	0	0.00	0	262.00	262.00	0	8,443	0.00%
2024/09/13	0	0.00	0	265.50	265.50	0	8,730	0.00%
2024/09/12	0	0.00	0.1	263.20	265.50	-0.1	8,906	0.00%
2024/09/11	0	254.00	0	0.00	253.50	0	9,184	0.00%
2024/09/10	0	260.00	0	0.00	254.50	0	9,423	0.00%
2024/09/06	0	0.00	0	264.00	264.50	0	9,658	0.00%
2024/09/05	0	261.17	0	266.00	258.00	0	9,681	0.00%
2024/09/04	1.5	270.35	0	0.00	265.00	1.5	9,674	0.02%
2024/09/03	0	295.68	0	0.00	292.50	0	9,611	0.00%
2024/08/29	0	0.00	0	300.50	302.50	0	9,892	0.00%
2024/08/28	0	294.50	0	0.00	291.50	0	9,812	0.00%
2024/08/27	0.1	295.59	0	294.50	297.50	0.1	9,873	0.00%
2024/08/26	0.1	294.50	0	0.00	291.50	0.1	10,115	0.00%
2024/08/23	7	296.00	7	295.79	297.00	0	10,345	0.00%
2024/08/21	2	295.50	0	297.00	292.50	2	10,777	0.02%
2024/08/20	0	0.00	1	300.50	301.50	-1	10,799	-0.01%
2024/08/16	2	295.00	2	297.00	297.00	0	10,749	0.00%
2024/08/14	9	292.06	8	295.12	293.50	1	10,707	0.01%
2024/08/13	0.1	280.00	0	0.00	285.00	0.1	10,571	0.00%
2024/08/12	0.1	271.00	6.1	273.89	281.00	-6	10,553	-0.06%
2024/08/09	11	269.18	9	272.06	265.00	2	10,579	0.02%
2024/08/08	11	263.36	7	265.57	262.50	4	10,522	0.04%
2024/08/07	10	255.50	10	244.54	261.00	0	10,371	0.00%
2024/08/06	3.1	248.71	8	253.26	237.50	-4.9	10,326	-0.05%
2024/08/05	0.5	258.88	0	258.50	258.50	0.5	10,134	0.01%
2024/08/02	2	291.25	1	295.50	287.00	1	10,115	0.01%
2024/08/01	1	304.00	1	306.49	303.50	0	10,108	0.00%
2024/07/31	2	302.00	2	304.00	296.50	0	10,061	0.00%
2024/07/30	1.1	304.11	1	295.56	308.00	0	9,928	0.00%
2024/07/29	1.1	290.79	0	0.00	290.00	1.1	9,782	0.01%
2024/07/26	2.4	318.03	4	315.00	318.50	-1.6	9,569	-0.02%
2024/07/23	1	327.00	1.4	331.50	327.50	-0.4	9,602	0.00%
2024/07/22	1.1	318.91	0	0.00	318.50	1.1	9,751	0.01%
2024/07/19	6	344.08	2.1	337.54	337.50	3.9	9,783	0.04%
2024/07/18	1.1	337.20	1	343.00	332.00	0.1	9,801	0.00%
2024/07/17	2.1	354.50	4	357.49	353.00	-1.9	9,703	-0.02%
2024/07/16	10.5	358.62	9	355.46	358.50	1.5	9,690	0.02%
2024/07/15	1	350.00	2.1	344.67	339.00	-1.1	9,465	-0.01%
2024/07/12	1	345.96	0.2	339.00	343.00	0.8	9,472	0.01%
2024/07/11	1	342.54	1.2	343.67	342.50	-0.2	9,454	0.00%
2024/07/10	1	349.50	2	348.75	346.50	-1	9,538	-0.01%
2024/07/09	3.1	342.38	4	350.21	352.50	-1	9,454	-0.01%
2024/07/08	2.3	341.09	2	343.25	343.50	0.3	9,353	0.00%
2024/07/05	2	349.00	3	347.69	351.00	-1	9,314	-0.01%
2024/07/04	2.4	340.40	3	339.51	341.00	-0.6	9,178	-0.01%
2024/07/03	3.1	340.74	4.4	342.41	342.00	-1.3	9,189	-0.01%
2024/07/02	0	340.89	2.2	340.38	343.00	-2.1	9,053	-0.02%
2024/07/01	0	340.50	0.2	335.00	334.50	-0.2	8,854	0.00%
2024/06/28	4.2	337.54	2.1	336.09	336.00	2.2	8,773	0.02%
2024/06/27	4.1	331.77	1.1	334.09	329.00	3	8,601	0.03%
2024/06/26	0	0.00	3.1	330.98	328.50	-3.1	8,461	-0.04%
2024/06/25	2.1	311.95	2	314.00	314.00	0.1	8,250	0.00%
2024/06/24	0.3	319.12	0	0.00	310.50	0.3	8,166	0.00%
2024/06/21	12	328.63	14.1	330.48	330.50	-2.1	8,084	-0.03%
2024/06/20	8.2	336.04	5.8	337.02	335.00	2.4	8,080	0.03%
2024/06/19	2.1	326.52	12	332.25	326.00	-9.9	7,855	-0.13%
2024/06/18	36.2	328.20	31.1	325.86	326.00	5.1	7,723	0.07%
2024/06/17	2.1	323.69	5.3	324.49	326.00	-3.1	7,477	-0.04%
2024/06/14	2	313.75	2.6	315.60	316.50	-0.6	7,285	-0.01%
2024/06/13	1	306.00	1	306.49	307.50	0	7,149	0.00%
2024/06/12	0	0.00	0	301.50	298.00	0	7,137	0.00%
2024/06/11	0	294.83	8	295.88	296.50	-8	7,256	-0.11%
2024/06/07	1	301.00	0	304.00	301.00	1	7,269	0.01%
2024/06/06	1.2	298.40	2	300.50	299.50	-0.8	7,227	-0.01%
2024/06/05	0.1	299.50	0	0.00	298.00	0.1	7,250	0.00%
2024/06/04	0	0.00	0.5	301.07	302.00	-0.5	7,270	-0.01%
2024/06/03	4.5	298.55	0	0.00	296.50	4.5	7,214	0.06%
2024/05/31	5.1	298.04	1	298.50	297.50	4.1	7,363	0.06%
2024/05/30	11.1	304.09	6.5	303.85	302.00	4.6	7,407	0.06%
2024/05/29	4.6	298.44	4	298.00	297.00	0.6	7,291	0.01%
2024/05/28	5.2	294.55	4.4	298.18	304.00	0.8	7,264	0.01%
2024/05/27	3	281.00	2.1	277.62	277.50	0.9	6,974	0.01%
2024/05/24	1.1	278.02	1	280.50	275.50	0	7,073	0.00%
2024/05/23	0.1	273.66	0	0.00	272.50	0.1	7,128	0.00%
2024/05/20	0	0.00	0	281.50	280.50	0	8,079	0.00%
2024/05/17	1	277.02	0	0.00	277.00	1	8,352	0.01%
2024/05/16	0	0.00	0.1	278.10	278.50	-0.1	8,603	0.00%
2024/05/15	0	278.00	0	0.00	272.50	0	8,787	0.00%
2024/05/14	0	0.00	0.1	277.42	279.00	-0.1	9,059	0.00%
2024/05/13	0.1	273.00	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	0.1	273.56	3	274.50	273.00	-2.9	9,396	-0.03%
2024/05/09	3.1	277.80	4	282.38	276.50	-0.9	9,548	-0.01%
2024/05/08	1	282.47	0	283.00	282.00	1	9,612	0.01%
2024/05/07	1.2	285.34	1	279.50	281.00	0.2	9,742	0.00%
2024/05/06	0.2	290.25	0	0.00	285.00	0.2	9,809	0.00%
2024/05/03	0	0.00	0	296.50	289.00	0	9,974	0.00%
2024/05/02	0	291.33	0	0.00	288.50	0	10,181	0.00%
2024/04/30	0.2	296.98	0	0.00	294.00	0.2	10,399	0.00%
2024/04/29	10.2	298.65	5	301.40	297.50	5.2	10,499	0.05%
2024/04/26	0.4	296.58	1.7	295.73	295.50	-1.3	10,648	-0.01%
2024/04/25	2.5	284.31	2	282.00	279.00	0.5	10,729	0.01%
2024/04/24	9.2	297.90	6.3	296.12	294.50	3	10,820	0.03%
2024/04/23	2	290.50	2	294.99	295.00	0	11,021	0.00%
2024/04/22	2.4	297.86	2.3	294.42	290.00	0	11,541	0.00%
2024/04/19	11	320.90	11	308.38	306.00	0	11,660	0.00%
2024/04/18	7.2	317.65	5	318.92	322.00	2.2	12,058	0.02%
2024/04/17	3	316.67	3	318.83	314.00	0	12,758	0.00%
2024/04/16	8	313.50	6.1	312.72	313.00	1.9	12,920	0.01%
2024/04/15	0.1	315.25	3	313.34	312.50	-2.9	13,093	-0.02%
2024/04/12	2	320.48	1	322.46	323.00	1	13,337	0.01%
2024/04/11	0.7	324.25	0	0.00	318.50	0.7	13,637	0.00%
2024/04/10	8.1	329.52	8	329.81	329.00	0.1	13,758	0.00%
2024/04/09	0.2	331.30	1	340.50	329.00	-0.8	14,098	-0.01%
2024/04/08	1.1	338.17	10	344.50	338.00	-8.9	14,140	-0.06%
2024/04/03	2.1	342.58	4	341.27	345.00	-1.9	14,171	-0.01%
2024/04/02	0	0.00	0	351.00	347.50	0	14,312	0.00%
2024/04/01	1	348.00	0	351.38	349.00	1	14,392	0.01%
2024/03/29	2	343.99	0.1	345.07	344.00	2	14,472	0.01%
2024/03/28	0	338.00	1	339.50	334.50	-1	14,504	-0.01%
2024/03/27	10	340.25	0	0.00	338.00	10	14,643	0.07%
2024/03/26	1.1	338.46	1	341.50	339.50	0.1	14,942	0.00%
2024/03/25	1	353.50	1.1	359.01	349.00	-0.1	15,108	0.00%
2024/03/22	5	349.30	3	352.47	351.50	2	15,234	0.01%
2024/03/21	4	347.50	4	352.00	345.50	0	15,435	0.00%
2024/03/20	7	348.86	6	353.34	347.50	1	15,647	0.01%
2024/03/19	3.1	350.47	3.2	349.25	350.00	-0.1	15,930	0.00%
2024/03/18	4	354.13	2	355.05	359.00	2	16,292	0.01%
2024/03/15	2.2	355.73	2.1	364.54	354.50	0.1	16,844	0.00%
2024/03/14	1.3	356.00	1.2	355.88	362.00	0.1	16,946	0.00%
2024/03/13	2.2	349.65	0.2	351.00	345.00	2	17,056	0.01%
2024/03/12	0	0.00	2	365.48	361.50	-2	17,194	-0.01%
2024/03/11	1.4	365.66	11.1	365.87	363.00	-9.7	17,407	-0.06%
2024/03/08	2.3	370.90	0.1	372.88	362.50	2.2	17,626	0.01%
2024/03/07	0.4	381.42	0	392.75	375.00	0.4	17,877	0.00%
2024/03/06	4.6	385.84	4	388.75	392.00	0.6	18,100	0.00%
2024/03/05	12.2	405.21	5.4	408.21	401.00	6.8	18,356	0.04%
2024/03/04	7.1	407.49	8	405.01	403.00	-1	18,934	-0.01%
2024/03/01	13	398.50	13.1	400.23	398.50	-0.1	19,232	0.00%
2024/02/29	5.2	388.35	6.2	387.96	387.00	-1	19,198	-0.01%
2024/02/27	6.2	382.63	5	382.21	382.00	1.1	19,253	0.01%
2024/02/26	6.4	381.23	5	380.40	380.00	1.4	19,419	0.01%
2024/02/23	30	388.75	32.2	386.93	386.00	-2.1	19,620	-0.01%
2024/02/22	25.4	387.61	23.4	385.32	382.00	2	19,604	0.01%
2024/02/21	21.8	385.24	18	385.75	380.00	3.8	19,883	0.02%
2024/02/20	21.3	409.33	16.1	413.08	400.00	5.2	19,888	0.03%
2024/02/19	13.5	426.56	7	422.29	415.00	6.5	19,708	0.03%
2024/02/16	8.2	447.43	7.6	450.00	441.50	0.6	19,710	0.00%
2024/02/15	7	448.57	7	449.89	455.00	0	19,626	0.00%
2024/02/05	2	421.25	2	420.25	418.00	0	19,452	0.00%
2024/02/02	10	428.20	10.3	423.17	421.00	-0.3	19,498	0.00%
2024/02/01	25.1	420.05	18	416.34	411.00	7.1	19,353	0.04%
2024/01/31	9	419.17	4	422.10	416.50	5	19,344	0.03%
2024/01/30	5	424.50	3	425.00	430.00	2	19,350	0.01%
2024/01/29	4	420.25	5	424.50	420.50	-1	19,371	-0.01%
2024/01/26	14.5	432.65	12	427.21	422.00	2.5	19,472	0.01%
2024/01/25	14	434.18	14	437.39	439.50	0	19,553	0.00%
2024/01/24	4.1	425.87	3.3	428.14	429.00	0.8	19,605	0.00%
2024/01/23	1	437.00	3	439.00	437.00	-2	19,739	-0.01%
2024/01/22	0	0.00	0.1	445.93	448.00	-0.1	19,787	0.00%
2024/01/19	12	436.21	14	431.39	430.00	-2	19,771	-0.01%
2024/01/18	9	423.94	20	422.60	423.50	-11	19,624	-0.06%
2024/01/17	19	431.92	18.1	431.87	428.00	0.9	19,804	0.00%
2024/01/16	52	427.35	54.8	429.43	429.50	-2.8	19,718	-0.01%
2024/01/15	13.2	417.17	12	418.00	411.50	1.2	19,409	0.01%
2024/01/12	14.5	421.69	10.5	423.50	421.50	4	19,403	0.02%
2024/01/11	9.1	409.13	10.1	403.91	422.50	-1	19,203	-0.01%
2024/01/10	2	380.80	2	377.50	387.00	0	18,815	0.00%
2024/01/09	4	384.00	4	383.88	375.50	0	19,198	0.00%
2024/01/08	12	385.08	13.2	383.01	377.00	-1.1	19,208	-0.01%
2024/01/05	17.1	381.16	8.3	381.40	384.00	8.8	19,186	0.05%
2024/01/04	11	371.32	18.1	369.70	372.00	-7.1	19,117	-0.04%
2024/01/03	8	371.12	5.5	368.44	373.00	2.5	19,381	0.01%
2024/01/02	0.1	356.22	0.3	358.00	360.00	-0.2	19,188	0.00%
2023/12/29	0	354.26	1	357.47	357.00	-1	19,396	-0.01%
2023/12/28	2.6	353.81	0	365.00	354.50	2.6	19,425	0.01%
2023/12/27	2.2	362.38	0	363.50	362.50	2.2	19,385	0.01%
2023/12/26	2	362.50	3	362.84	361.00	-1	19,483	-0.01%
2023/12/25	2.9	359.62	0	0.00	357.00	2.9	19,539	0.01%
2023/12/22	5	356.40	4	357.25	358.00	1	19,741	0.01%
2023/12/21	1.3	353.23	0	350.50	350.50	1.2	19,791	0.01%
2023/12/20	0.8	369.22	0.7	367.50	365.50	0.1	19,736	0.00%
2023/12/19	1.1	372.15	1	372.00	373.50	0.1	19,880	0.00%
2023/12/18	1	365.00	2	369.88	367.00	-1	20,079	-0.01%
2023/12/15	3.2	369.21	3	371.17	361.00	0.2	20,106	0.00%
2023/12/14	6.7	372.53	5.3	370.38	369.00	1.4	20,167	0.01%
2023/12/13	4.1	372.71	4.4	373.99	368.00	-0.3	20,049	0.00%
2023/12/12	8.4	374.41	8	379.06	382.50	0.4	20,136	0.00%
2023/12/11	5	368.69	5	366.90	361.50	0	19,961	0.00%
2023/12/08	4	365.25	3.1	365.48	370.00	0.9	20,159	0.00%
2023/12/07	2	358.24	4.1	360.30	357.50	-2.1	20,283	-0.01%
2023/12/06	5	370.30	3	370.00	361.50	2	20,444	0.01%
2023/12/05	1	363.54	0	374.50	363.50	1	20,557	0.00%
2023/12/04	6.1	385.16	5	387.40	380.00	1.1	20,635	0.01%
2023/12/01	9	388.83	9.1	387.16	391.00	-0.1	20,733	0.00%
2023/11/30	19.1	382.43	17.2	380.27	385.50	1.9	20,695	0.01%
2023/11/29	20	368.58	21.1	373.63	380.00	-1.1	20,458	-0.01%
2023/11/28	5	349.60	15.1	353.28	361.00	-10.1	20,092	-0.05%
2023/11/27	1	334.00	22	333.00	331.00	-21	19,840	-0.11%
2023/11/24	3	343.33	21	343.64	344.00	-18	20,119	-0.09%
2023/11/23	20.1	334.21	5	337.80	336.00	15.1	20,142	0.07%
2023/11/22	15	349.27	5	349.20	346.00	10	20,082	0.05%
2023/11/21	2	347.00	1	352.00	342.50	1	20,170	0.00%
2023/11/20	9	350.89	6	348.83	345.00	3	20,428	0.01%
2023/11/17	3	331.67	6.1	337.44	351.00	-3.1	20,281	-0.02%
2023/11/16	6	321.08	5	318.52	319.50	1	20,030	0.00%
2023/11/15	1	322.00	0	0.00	320.50	1	20,265	0.00%
2023/11/13	1	330.50	1	334.00	334.00	0	21,080	0.00%
2023/11/10	0	0.00	3	324.00	323.50	-3	21,400	-0.01%
2023/11/09	0	0.00	1	330.00	333.50	-1	21,561	0.00%
2023/11/08	5	332.71	4	333.63	335.50	1	21,750	0.00%
2023/11/07	3	328.50	2	328.00	328.50	1	21,883	0.00%
2023/11/06	0	330.50	1	329.00	332.00	-1	21,808	0.00%
2023/11/03	3	324.16	3	325.17	322.00	0	21,652	0.00%
2023/11/02	4	316.25	14.1	314.49	324.00	-10.1	21,438	-0.05%
2023/11/01	16	302.00	6	304.17	302.50	10	21,213	0.05%
2023/10/31	4.1	325.30	4	320.63	302.00	0.1	21,011	0.00%
2023/10/30	5	319.50	5.1	315.33	326.00	-0.1	20,706	0.00%
2023/10/27	1	312.88	2	315.00	308.50	-1	20,545	0.00%
2023/10/26	1	322.46	6	319.00	318.00	-5	20,428	-0.02%
2023/10/25	3.1	331.80	3	329.83	325.00	0.1	20,272	0.00%
2023/10/24	2	332.50	2	340.00	339.50	0	20,005	0.00%
2023/10/23	3	337.66	2	334.00	338.50	1	19,784	0.01%
2023/10/20	10	339.50	11	335.27	334.50	-1	19,531	-0.01%
2023/10/19	7.1	342.35	7	344.36	343.00	0.1	19,944	0.00%
2023/10/18	8.3	350.86	6	352.42	351.00	2.3	20,269	0.01%
2023/10/17	8	359.57	8.5	356.79	352.50	-0.5	20,249	0.00%
2023/10/16	5	342.35	6.1	347.09	350.00	-1.1	20,262	-0.01%
2023/10/13	0	335.00	0	0.00	343.00	0	20,547	0.00%
2023/10/12	2	336.50	2.3	338.96	345.00	-0.3	20,918	0.00%
2023/10/11	5.5	338.45	6	339.89	331.00	-0.5	21,100	0.00%
2023/10/06	1.1	318.68	2.1	319.30	323.00	-1	21,221	0.00%
2023/10/05	1	317.50	4.1	316.31	321.00	-3.1	21,269	-0.01%
2023/10/03	3	308.51	13	304.04	304.00	-10	21,588	-0.05%
2023/10/02	12	314.25	2.1	313.51	312.50	9.9	21,981	0.04%
2023/09/28	3.1	307.98	2	312.50	306.00	1.1	22,153	0.00%
2023/09/27	2	303.44	2	303.00	306.00	0	22,691	0.00%
2023/09/26	4.1	308.51	4	308.88	303.00	0.1	22,997	0.00%
2023/09/25	6	310.67	4	313.38	309.50	2	23,198	0.01%
2023/09/22	6.2	302.29	4	301.88	304.50	2.2	23,162	0.01%
2023/09/21	20.1	303.75	18	299.61	298.00	2.1	23,315	0.01%
2023/09/20	5.1	319.31	5	321.80	315.50	0.1	23,080	0.00%
2023/09/19	4	328.75	1	321.00	322.50	3	23,122	0.01%
2023/09/18	7	343.00	8	343.25	344.50	-1	23,117	0.00%
2023/09/15	7.1	349.82	6	358.42	338.00	1.1	23,086	0.00%
2023/09/14	9	355.44	9	356.44	356.50	0	22,723	0.00%
2023/09/13	7	327.71	9.2	333.67	348.00	-2.2	22,482	-0.01%
2023/09/12	7.1	333.15	5	326.50	325.50	2.1	22,316	0.01%
2023/09/11	3.1	358.52	3	360.00	346.50	0.1	22,193	0.00%
2023/09/08	4	359.51	3.3	362.20	360.00	0.7	21,987	0.00%
2023/09/07	7.2	365.10	6	367.92	369.50	1.1	21,976	0.01%
2023/09/06	5	367.60	6.1	362.61	367.00	-1.1	21,685	0.00%
2023/09/05	5.1	346.58	5	348.11	357.00	0	21,301	0.00%
2023/09/04	7.1	339.39	8	342.75	345.00	-0.9	21,044	0.00%
2023/09/01	5	348.80	6	339.56	335.00	-1	20,849	0.00%
2023/08/31	3	344.17	3	343.50	345.00	0	20,501	0.00%
2023/08/30	6.1	352.70	8	344.23	342.00	-2	20,321	-0.01%
2023/08/29	3	333.20	3	339.17	335.50	0	19,928	0.00%
2023/08/28	20	333.95	9	334.50	335.00	11	19,742	0.06%
2023/08/25	18	336.67	29	336.55	334.00	-11	19,539	-0.06%
2023/08/24	19.2	347.48	17	345.06	333.00	2.2	19,248	0.01%
2023/08/23	2	340.50	2	341.00	340.50	0	19,019	0.00%
2023/08/22	15	345.80	15	346.26	341.00	0	18,776	0.00%
2023/08/21	5	337.40	5	339.00	335.50	0	18,741	0.00%
2023/08/18	15	355.66	15	355.63	328.00	0	18,462	0.00%
2023/08/17	9	346.78	10.1	347.48	357.00	-1.1	17,899	-0.01%
2023/08/16	13	338.50	28	336.11	341.00	-15	17,419	-0.09%
2023/08/15	5	321.40	6.5	324.56	334.00	-1.5	17,012	-0.01%
2023/08/14	18	303.81	3	302.17	304.00	15	16,725	0.09%
2023/08/11	8	289.94	3	297.18	293.50	5	16,465	0.03%
2023/08/10	7	284.56	13	280.69	280.00	-6	16,235	-0.04%
2023/08/09	3	300.67	12	302.12	301.00	-9	16,253	-0.06%
2023/08/08	6.1	295.21	1	299.43	295.50	5.1	16,287	0.03%
2023/08/07	0	0.00	2.3	299.15	307.50	-2.3	16,315	-0.01%
2023/08/04	10	276.98	3	278.57	281.50	7	16,299	0.04%
2023/08/02	6.2	294.97	3	301.02	281.00	3.2	16,296	0.02%
2023/08/01	1.1	313.74	1	312.00	312.00	0.1	16,305	0.00%
2023/07/31	8.4	327.20	20.3	319.73	326.00	-11.9	16,364	-0.07%
2023/07/28	4.2	317.64	3	319.00	319.50	1.2	16,321	0.01%
2023/07/27	14.3	323.31	9	322.94	331.00	5.3	16,358	0.03%
2023/07/26	2.3	348.83	11.3	340.00	340.00	-9	16,321	-0.06%
2023/07/25	7	386.14	0.2	382.00	377.50	6.9	16,440	0.04%
2023/07/24	54.2	387.36	45.1	378.26	377.50	9.1	16,601	0.05%
2023/07/21	24.1	349.34	16.8	352.10	379.50	7.3	16,376	0.04%
2023/07/20	14.1	334.01	7	333.21	345.00	7.1	15,962	0.04%
2023/07/19	51.1	329.69	53	331.72	329.00	-2	15,782	-0.01%
2023/07/18	25	326.27	18.2	328.79	314.00	6.8	15,305	0.04%
2023/07/17	48	313.66	61	315.54	319.00	-13	14,809	-0.09%
2023/07/14	17	281.18	15	284.43	295.00	2	14,264	0.01%
2023/07/13	6	281.03	1	271.50	268.50	5	13,808	0.04%
2023/07/12	1	259.50	2	262.75	260.50	-1	13,253	-0.01%
2023/07/11	40	260.21	40	262.70	262.00	0	13,097	0.00%
2023/07/10	25	251.70	28	254.23	253.50	-3	12,812	-0.02%
2023/07/07	23	250.41	25.1	240.59	244.50	-2.1	12,591	-0.02%
2023/07/06	40	259.09	39.1	255.78	253.50	0.9	12,163	0.01%
2023/07/05	30	256.72	27.6	258.46	255.50	2.5	11,910	0.02%
2023/07/04	4	235.13	6.4	240.91	250.50	-2.4	11,417	-0.02%
2023/07/03	1	216.00	4	221.00	228.00	-3	11,054	-0.03%
2023/06/30	2	210.25	3	212.00	211.00	-1	10,835	-0.01%
2023/06/29	2	207.50	9	210.94	210.00	-7	10,851	-0.06%
2023/06/28	5	202.70	2.1	204.38	201.00	2.9	10,717	0.03%
2023/06/27	2	201.25	2.1	200.01	198.00	-0.1	11,051	0.00%
2023/06/26	1	205.00	3.1	202.68	202.00	-2.1	11,102	-0.02%
2023/06/21	1	192.50	1.8	195.62	199.00	-0.8	11,496	-0.01%
2023/06/20	3	197.33	2	198.25	196.00	1	11,548	0.01%
2023/06/19	1	197.00	3	197.50	196.50	-2	11,706	-0.02%
2023/06/16	0.5	192.25	9.6	191.08	193.00	-9.1	11,603	-0.08%
2023/06/15	4	190.63	5.1	190.20	190.00	-1.1	11,553	-0.01%
2023/06/13	1	187.50	10.2	183.25	187.50	-9.2	11,641	-0.08%
2023/06/12	0	0.00	2	175.25	174.50	-2	11,506	-0.02%
2023/06/07	0.1	171.00	0	0.00	172.00	0.1	11,779	0.00%
2023/06/02	2	172.25	1	175.50	172.00	1	12,416	0.01%
2023/06/01	1.1	173.00	0	0.00	173.00	1.1	12,476	0.01%
2023/05/31	0.2	172.00	0	0.00	171.50	0.2	12,750	0.00%
2023/05/30	1.1	170.68	0	0.00	172.50	1.1	12,802	0.01%
2023/05/29	2.2	174.53	3.1	174.84	173.50	-1	12,820	-0.01%
2023/05/26	1.1	170.19	1	174.50	168.50	0.1	12,907	0.00%
2023/05/25	2	173.75	3.1	172.52	170.50	-1.1	13,281	-0.01%
2023/05/24	1	167.50	1	167.50	167.00	0	13,602	0.00%
2023/05/22	5.1	171.46	0	0.00	168.50	5.1	13,833	0.04%
2023/05/19	0	0.00	4	169.50	172.00	-4	13,863	-0.03%
2023/05/18	4	167.75	0	168.50	167.50	4	13,979	0.03%
2023/05/17	0	0.00	0	166.00	166.50	0	14,073	0.00%
2023/05/16	1	162.00	0	0.00	162.00	1	14,134	0.01%
2023/05/15	0	163.50	0	0.00	164.50	0	14,162	0.00%
2023/05/12	1	165.00	2	165.50	167.00	-1	14,331	-0.01%
2023/05/09	1	167.00	0	0.00	168.00	1	15,223	0.01%
2023/05/08	1	173.00	0	0.00	168.50	1	15,458	0.01%
2023/05/05	0	0.00	0	170.50	170.00	0	16,178	0.00%
2023/05/04	0	0.00	1	169.00	169.00	-1	16,439	-0.01%
2023/05/03	0	167.50	0	0.00	166.00	0	16,616	0.00%
2023/05/02	1	170.00	11	164.18	170.00	-10	16,586	-0.06%
2023/04/28	2	164.50	0	165.50	164.00	2	16,619	0.01%
2023/04/27	12	158.71	2	162.00	160.00	10	16,470	0.06%
2023/04/26	6.6	158.02	2	156.75	158.50	4.6	16,309	0.03%
2023/04/25	4	171.75	11.1	169.57	171.00	-7.1	15,999	-0.04%
2023/04/24	2.2	179.49	0	0.00	177.00	2.2	15,830	0.01%
2023/04/21	2.1	183.86	2	189.75	184.50	0.1	15,754	0.00%
2023/04/19	1	189.00	0	0.00	188.50	1	15,884	0.01%
2023/04/18	2	194.25	3.2	194.06	191.50	-1.2	15,912	-0.01%
2023/04/17	1	193.50	1	193.00	194.50	0	15,967	0.00%
2023/04/14	11	193.95	0	0.00	194.50	11	16,057	0.07%
2023/04/13	3.4	192.08	1	193.50	192.00	2.4	16,143	0.01%
2023/04/12	4.1	195.27	1	198.00	196.50	3.1	16,172	0.02%
2023/04/11	1	200.00	2	197.25	197.50	-1	16,198	-0.01%
2023/04/10	1	201.00	1	200.50	199.50	0	16,385	0.00%
2023/04/07	2.4	200.96	6.2	201.18	200.00	-3.8	16,361	-0.02%
2023/04/06	0	0.00	1.6	197.84	201.00	-1.6	16,255	-0.01%
2023/03/31	0.1	195.50	2.1	195.81	196.50	-2	16,126	-0.01%
2023/03/30	4.6	190.53	3	190.33	193.00	1.6	16,015	0.01%
2023/03/29	4.2	194.19	0.1	190.00	189.00	4.2	15,899	0.03%
2023/03/28	21.3	200.14	18	198.28	195.50	3.3	15,737	0.02%
2023/03/27	14.2	212.43	10.4	213.50	209.00	3.8	15,297	0.02%
2023/03/24	17	212.24	7.1	214.19	215.50	9.9	15,057	0.07%
2023/03/23	11.1	201.22	10.1	199.50	198.50	1	14,498	0.01%
2023/03/22	3.7	196.93	5.4	196.25	200.50	-1.7	14,533	-0.01%
2023/03/21	0	0.00	3	193.67	192.00	-3	14,315	-0.02%
2023/03/20	2	192.27	3.1	198.14	191.00	-1	14,384	-0.01%
2023/03/17	4	193.88	6.1	194.55	194.50	-2.1	14,410	-0.01%
2023/03/16	1	188.00	2	188.25	188.00	-1	14,186	-0.01%
2023/03/15	3.1	194.31	3	193.16	190.50	0.1	14,175	0.00%
2023/03/14	0	187.00	0	0.00	187.50	0	14,093	0.00%
2023/03/13	8.1	186.69	2	185.75	186.50	6.1	14,174	0.04%
2023/03/10	3	185.67	7	184.79	187.00	-4	14,176	-0.03%
2023/03/09	8	197.81	8	198.00	194.00	0	14,405	0.00%
2023/03/08	1	186.00	2	186.75	191.00	-1	13,983	-0.01%
2023/03/07	1.2	190.17	1	188.00	187.50	0.2	13,967	0.00%
2023/03/06	2.1	191.48	1	190.00	189.50	1.1	13,998	0.01%
2023/03/03	4	191.00	5	191.60	188.50	-1	14,115	-0.01%
2023/03/01	2	185.50	4	185.13	186.00	-2	14,266	-0.01%
2023/02/24	15	190.57	13	186.54	185.50	2	14,319	0.01%
2023/02/23	8	187.94	8.1	188.57	188.50	-0.1	14,153	0.00%
2023/02/22	4.2	185.92	10	181.50	181.00	-5.8	14,009	-0.04%
2023/02/21	5.1	199.02	4	197.50	200.50	1.1	13,748	0.01%
2023/02/20	2	197.75	0	0.00	195.00	2	13,831	0.01%
2023/02/17	0	0.00	2	196.50	196.50	-2	14,067	-0.01%
2023/02/16	2.1	198.26	1	198.00	200.50	1.1	14,445	0.01%
2023/02/15	2	193.25	1	192.50	193.00	1	14,704	0.01%
2023/02/14	2	195.25	1	197.50	192.00	1	14,749	0.01%
2023/02/13	2	193.75	3.5	193.07	193.50	-1.5	15,074	-0.01%
2023/02/10	1.2	193.25	0	0.00	193.50	1.2	15,370	0.01%
2023/02/09	4.3	199.26	5	200.20	198.50	-0.7	15,653	0.00%
2023/02/08	17	200.26	7	199.93	199.00	10	15,573	0.06%
2023/02/07	1	188.00	1	191.00	191.50	0	15,221	0.00%
2023/02/06	30.2	192.79	29	190.19	190.00	1.2	15,323	0.01%
2023/02/03	28	192.29	38	189.72	194.50	-10	15,369	-0.07%
2023/02/02	5.2	180.05	4	180.13	184.00	1.2	14,907	0.01%
2023/02/01	3	176.00	3	175.50	175.50	0	15,396	0.00%
2023/01/31	0	0.00	3	168.50	169.50	-3	15,627	-0.02%
2023/01/30	0	0.00	11	169.82	168.50	-11	16,331	-0.07%
2023/01/13	2	159.50	1	162.00	157.50	1	17,880	0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	1	159.00	0	160.00	161.00	1	18,752	0.01%
2023/01/10	4.2	158.55	4	158.50	160.00	0.2	19,182	0.00%
2023/01/09	7	156.86	8	157.31	158.50	-1	19,639	-0.01%
2023/01/06	2	149.75	3	149.50	151.00	-1	19,950	-0.01%
2023/01/05	0	148.33	0	0.00	147.00	0	20,375	0.00%
2023/01/04	1	149.00	0	0.00	149.00	1	20,876	0.00%
2022/12/29	1	144.00	1	145.00	145.50	0	21,795	0.00%
2022/12/28	3	147.83	2	146.00	145.00	1	22,145	0.00%
2022/12/26	0	153.00	0	0.00	152.00	0	22,770	0.00%
2022/12/22	2	160.75	0	0.00	158.00	2	23,747	0.01%
2022/12/21	8	158.50	8	158.75	157.50	0	24,226	0.00%
2022/12/20	2	160.50	0	0.00	156.00	2	24,661	0.01%
2022/12/19	1	164.00	1	165.00	165.00	0	25,021	0.00%
2022/12/16	1	167.00	2	164.50	165.00	-1	25,528	0.00%
2022/12/15	1	171.50	2	171.75	171.50	-1	25,759	0.00%
2022/12/14	0	0.00	2.3	170.48	173.00	-2.3	25,800	-0.01%
2022/12/13	0.1	164.00	0	0.00	164.00	0.1	25,794	0.00%
2022/12/12	2.2	164.49	2	164.00	164.00	0.2	25,943	0.00%
2022/12/09	6	169.67	9	169.67	168.50	-3	26,462	-0.01%
2022/12/08	5	169.40	1	170.50	167.00	4	26,667	0.01%
2022/12/07	5.1	169.24	3.5	171.31	170.00	1.6	26,854	0.01%
2022/12/06	4.5	176.28	3	176.33	175.50	1.5	26,928	0.01%
2022/12/05	3	180.00	3.1	178.58	178.00	-0.1	27,113	0.00%
2022/12/02	3.1	176.68	3	177.17	176.50	0.1	27,347	0.00%
2022/12/01	3	178.67	3.3	174.27	175.50	-0.3	27,536	0.00%
2022/11/30	2	166.25	1	168.50	168.50	1	27,497	0.00%
2022/11/29	5	166.00	4	166.38	165.50	1	27,732	0.00%
2022/11/28	2.1	168.44	6	168.00	168.50	-4	28,144	-0.01%
2022/11/25	8.1	169.19	7	168.57	167.50	1.1	28,344	0.00%
2022/11/24	26.1	171.63	33.2	170.02	172.00	-7.1	28,350	-0.03%
2022/11/23	6	166.92	4	168.13	163.50	2	28,343	0.01%
2022/11/22	5.1	160.91	5	163.30	166.50	0.1	28,707	0.00%
2022/11/21	1.1	165.18	1	167.00	164.00	0.1	29,182	0.00%
2022/11/18	7	170.21	3.1	169.74	166.00	3.9	29,702	0.01%
2022/11/17	2.1	167.69	2	168.00	170.50	0.1	29,817	0.00%
2022/11/16	2	165.00	2	166.75	167.00	0	30,017	0.00%
2022/11/15	3	166.00	1	164.50	167.00	2	30,214	0.01%
2022/11/14	4	160.38	4	160.50	163.50	0	30,634	0.00%
2022/11/11	11	160.14	14.1	158.51	156.50	-3.1	31,097	-0.01%
2022/11/10	8	150.06	12	151.04	150.50	-4	30,971	-0.01%
2022/11/09	24.1	150.77	23	151.17	150.50	1.1	31,293	0.00%
2022/11/08	10	150.70	7.1	151.79	147.00	2.9	31,812	0.01%
2022/11/07	3.1	151.42	4.1	150.66	149.00	-1	32,171	0.00%
2022/11/04	7.1	143.69	6	141.83	142.50	1.1	31,967	0.00%
2022/11/03	6	144.17	9	144.89	144.00	-3	31,985	-0.01%
2022/11/02	7	145.71	7	146.14	145.50	0	32,066	0.00%
2022/11/01	3	144.33	6	145.17	146.50	-3	32,164	-0.01%
2022/10/31	14	142.61	9	143.00	142.00	5	32,256	0.02%
2022/10/28	12	143.70	10	142.15	139.50	2	32,356	0.01%
2022/10/27	9	136.89	9	136.11	138.00	0	31,865	0.00%
2022/10/26	22	135.02	19	136.43	133.50	3	31,835	0.01%
2022/10/25	25	134.60	27	135.28	139.50	-2	31,506	-0.01%
2022/10/24	8	133.50	2.2	134.28	134.50	5.8	31,060	0.02%
2022/10/21	2.1	123.79	4	123.13	122.50	-2	31,495	-0.01%
2022/10/20	13	123.65	12	124.46	127.00	1	32,320	0.00%
2022/10/19	14	130.71	13	128.08	125.00	1	32,200	0.00%
2022/10/18	7	130.93	7.1	130.70	130.50	-0.1	32,249	0.00%
2022/10/17	13	127.57	14	128.50	131.50	-1	32,783	0.00%
2022/10/14	1	125.50	8	127.81	130.00	-7	33,031	-0.02%
2022/10/13	29	122.59	26	123.25	118.50	3	33,153	0.01%
2022/10/12	9	122.72	9.1	122.06	122.00	-0.1	33,056	0.00%
2022/10/11	11	128.00	11	127.68	127.00	0	33,018	0.00%
2022/10/07	6	137.33	4	137.88	136.50	2	32,849	0.01%
2022/10/06	7.1	137.14	9.1	136.94	140.00	-2	32,872	-0.01%
2022/10/05	4	139.63	2.5	136.50	133.50	1.5	32,704	0.00%
2022/10/04	8.5	138.51	8	138.56	137.50	0.5	32,381	0.00%
2022/10/03	12	134.83	11	134.45	135.50	1	32,180	0.00%
2022/09/30	7	136.06	7	135.69	134.00	0	32,572	0.00%
2022/09/29	9	131.49	9	130.39	127.00	0	32,663	0.00%
2022/09/28	11	129.59	11	131.27	127.50	0	32,739	0.00%
2022/09/27	2	133.50	1	136.50	134.50	1	32,704	0.00%
2022/09/26	11	139.87	14	139.61	136.00	-3	32,637	-0.01%
2022/09/23	16	149.97	31.2	145.96	145.50	-15.2	32,650	-0.05%
2022/09/22	3	149.33	4	151.38	156.00	-1	32,479	0.00%
2022/09/21	1	152.50	1	152.00	152.50	0	32,515	0.00%
2022/09/20	2	152.75	1	154.50	152.00	1	32,776	0.00%
2022/09/19	7	154.50	1	153.02	152.50	6	32,932	0.02%
2022/09/16	19	156.81	17	158.26	153.50	2	33,125	0.01%
2022/09/15	8	166.06	9	165.78	161.00	-1	33,151	0.00%
2022/09/14	0	170.50	0	0.00	169.50	0	33,183	0.00%
2022/09/13	8.1	176.28	10.1	176.73	176.00	-2	33,222	-0.01%
2022/09/12	10	176.55	4	178.00	173.00	6	33,278	0.02%
2022/09/08	12	175.33	19	175.47	175.50	-7	33,482	-0.02%
2022/09/07	7	174.71	6	174.75	176.00	1	33,488	0.00%
2022/09/06	18	180.64	18	180.00	175.50	0	33,699	0.00%
2022/09/05	2	182.01	1	181.50	179.50	1	33,603	0.00%
2022/09/02	16	185.34	16	186.56	188.00	0	33,488	0.00%
2022/09/01	1	181.07	1	184.50	181.00	0	33,293	0.00%
2022/08/31	4	188.62	3	188.50	187.00	1	33,223	0.00%
2022/08/30	14.1	189.46	12	189.79	188.50	2.1	33,343	0.01%
2022/08/29	4.1	182.26	4	185.63	190.00	0.1	33,178	0.00%
2022/08/26	12.1	199.83	13	198.62	191.00	-0.9	33,079	0.00%
2022/08/25	18	195.47	14.1	195.86	195.00	3.9	32,887	0.01%
2022/08/24	11	188.63	9.1	188.34	186.00	1.9	32,679	0.01%
2022/08/23	29	188.36	28	186.59	190.50	1	32,474	0.00%
2022/08/22	18	190.19	9	191.60	186.00	9	32,316	0.03%
2022/08/19	26.1	193.83	25.1	192.94	189.50	1	32,358	0.00%
2022/08/18	21.1	180.62	18	180.22	189.00	3.1	31,931	0.01%
2022/08/17	10	176.50	11	176.86	175.50	-1	31,262	0.00%
2022/08/16	18	176.94	19	177.63	175.50	-1	31,269	0.00%
2022/08/15	12	176.29	14.2	176.84	178.00	-2.2	31,286	-0.01%
2022/08/12	16	165.28	21	165.57	170.50	-5	30,694	-0.02%
2022/08/11	6	155.33	9	155.61	155.00	-3	30,349	-0.01%
2022/08/10	12	150.29	9	149.83	149.00	3	30,681	0.01%
2022/08/09	6	153.08	7	154.71	154.50	-1	30,843	0.00%
2022/08/08	17	156.79	15	155.87	154.50	2	31,057	0.01%
2022/08/05	3	156.17	9	156.83	159.50	-6	31,147	-0.02%
2022/08/04	7	148.86	10	148.35	149.00	-3	31,240	-0.01%
2022/08/03	11	151.05	9	150.61	148.50	2	31,290	0.01%
2022/08/02	9	149.22	7	150.21	151.50	2	31,482	0.01%
2022/08/01	9	153.39	8	154.56	153.00	1	31,442	0.00%
2022/07/29	11	158.82	11	158.50	156.00	0	31,376	0.00%
2022/07/28	17	160.26	12	160.38	155.50	5	31,475	0.02%
2022/07/27	24	166.48	18	167.89	163.00	6	30,798	0.02%
2022/07/26	10	180.10	10	178.60	177.50	0	29,889	0.00%
2022/07/25	10	179.80	10	180.45	181.50	0	29,826	0.00%
2022/07/22	23	183.72	18.2	183.59	180.50	4.8	29,766	0.02%
2022/07/21	17	169.53	20.1	170.19	179.00	-3.1	29,265	-0.01%
2022/07/20	7	160.36	7.1	161.86	163.00	-0.1	28,744	0.00%
2022/07/19	12	156.83	10	155.80	154.00	2	28,522	0.01%
2022/07/18	9	157.06	8	158.63	158.00	1	28,377	0.00%
2022/07/15	2	152.24	3.1	153.94	152.50	-1.1	28,062	0.00%
2022/07/14	3	148.50	3	148.33	150.00	0	28,107	0.00%
2022/07/13	3	154.33	13	157.57	146.50	-10	27,985	-0.04%
2022/07/12	14	159.35	14	154.43	150.00	0	28,075	0.00%
2022/07/11	10	166.99	1	168.00	162.00	9	28,455	0.03%
2022/07/08	16	170.56	12	168.63	165.00	4	28,630	0.01%
2022/07/07	9	166.00	10	163.30	174.00	-1	28,007	0.00%
2022/07/06	5	171.89	7	162.00	160.50	-2	27,834	-0.01%
2022/07/05	4	173.98	3	170.53	174.00	1	27,750	0.00%
2022/07/04	12	170.50	12	171.75	172.50	0	27,851	0.00%
2022/07/01	2	173.99	2	174.50	172.00	0	27,944	0.00%
2022/06/30	34	188.33	34	186.57	191.00	0	27,826	0.00%
2022/06/29	11.1	192.64	11	191.27	194.50	0.1	27,816	0.00%
2022/06/28	13	187.81	13	187.93	190.00	0	27,790	0.00%
2022/06/27	5	196.80	5	198.30	198.00	0	28,067	0.00%
2022/06/24	7	189.07	7	189.00	187.50	0	28,540	0.00%
2022/06/23	18	189.06	18	186.61	190.00	0	28,676	0.00%
2022/06/22	3	193.32	2	199.00	186.50	1	28,328	0.00%
2022/06/21	32	203.98	32	203.05	207.00	0	28,133	0.00%
2022/06/20	7	205.57	7	206.21	201.50	0	28,206	0.00%
2022/06/17	33	210.80	35	211.21	209.00	-2	28,277	-0.01%
2022/06/16	24	229.69	24	231.04	214.50	0	28,039	0.00%
2022/06/15	14	232.04	14	231.96	228.50	0	28,074	0.00%
2022/06/14	4	225.99	4	224.00	225.50	0	28,220	0.00%
2022/06/13	2	222.50	2	221.25	226.00	0	28,523	0.00%
2022/06/10	3	221.83	3	221.17	225.50	0	29,039	0.00%
2022/06/09	9	223.94	21	222.83	224.00	-12	29,291	-0.04%
2022/06/08	12	229.16	12	231.75	222.50	0	29,488	0.00%
2022/06/07	3.1	228.15	3	229.00	228.50	0.1	30,017	0.00%
2022/06/06	6	229.50	7.1	226.67	231.50	-1.1	30,785	0.00%
2022/06/02	12	231.21	10	230.75	226.00	2	31,348	0.01%
2022/06/01	22	243.36	11	244.82	238.00	11	31,717	0.03%
2022/05/31	8	238.07	5	236.80	240.50	3	31,931	0.01%
2022/05/30	3	241.17	4	241.25	242.00	-1	32,963	0.00%
2022/05/27	9	238.56	7	239.64	231.00	2	33,710	0.01%
2022/05/26	5	246.31	9.1	251.11	238.50	-4.1	34,303	-0.01%
2022/05/25	6	252.08	1	250.61	255.00	5	34,805	0.01%
2022/05/24	5	253.40	5	255.00	250.00	0	35,532	0.00%
2022/05/23	6	271.32	3.1	267.84	257.50	2.9	36,322	0.01%
2022/05/20	6	269.42	7	269.36	269.50	-1	36,532	0.00%
2022/05/19	10.2	264.98	12	265.75	269.50	-1.8	36,484	0.00%
2022/05/18	13	266.77	14.5	265.73	268.00	-1.5	36,532	0.00%
2022/05/17	10.2	253.35	10	253.40	255.00	0.2	36,520	0.00%
2022/05/16	8.1	262.48	9.1	266.49	252.50	-1	37,163	0.00%
2022/05/13	6	262.25	3	260.83	257.00	3	37,394	0.01%
2022/05/12	16.1	255.94	16	254.56	254.50	0.1	37,471	0.00%
2022/05/11	5.1	256.22	6	253.25	257.50	-0.9	37,788	0.00%
2022/05/10	12	241.83	14	245.36	255.00	-2	37,985	-0.01%
2022/05/09	9.2	254.41	6	257.92	246.50	3.2	38,497	0.01%
2022/05/06	7.4	276.04	8	274.94	272.00	-0.6	38,829	0.00%
2022/05/05	15	283.23	16	280.72	286.00	-1	38,763	0.00%
2022/05/04	2.1	263.73	2	264.50	262.50	0.1	38,558	0.00%
2022/05/03	1	265.00	0	0.00	264.50	1	38,787	0.00%
2022/04/29	6	266.90	6	260.67	260.50	0	38,955	0.00%
2022/04/28	7	257.07	7	259.36	260.00	0	38,880	0.00%
2022/04/27	7	247.85	6	248.50	252.50	1	38,898	0.00%
2022/04/26	0	246.00	1	253.00	242.50	-1	38,817	0.00%
2022/04/25	6	251.25	5	248.50	248.50	1	39,070	0.00%
2022/04/22	5	263.80	4	266.50	267.50	1	39,245	0.00%
2022/04/21	0	0.00	1	279.50	275.00	-1	39,660	0.00%
2022/04/20	3	269.67	13	271.46	276.50	-10	39,824	-0.03%
2022/04/19	21	276.19	10	270.02	268.50	11	39,943	0.03%
2022/04/18	8	267.63	8	259.18	272.50	0	40,018	0.00%
2022/04/15	33	263.35	33.1	260.40	265.50	-0.1	40,260	0.00%
2022/04/14	9	285.61	7	282.21	281.50	2	40,341	0.00%
2022/04/13	8	287.56	8.1	286.28	289.50	-0.1	40,256	0.00%
2022/04/12	13.1	282.75	12	281.92	281.50	1.1	40,177	0.00%
2022/04/11	3.1	288.40	3	288.67	281.00	0.1	39,911	0.00%
2022/04/08	12.1	299.96	13.1	301.06	301.50	-1	39,727	0.00%
2022/04/07	8.2	312.66	7.1	312.95	296.00	1.1	39,457	0.00%
2022/04/06	5	311.70	5.1	314.01	317.00	-0.1	39,182	0.00%
2022/04/01	2.1	299.29	5	301.00	312.00	-2.9	39,128	-0.01%
2022/03/31	6	309.33	3	310.31	305.50	3	39,374	0.01%
2022/03/30	7	322.76	5	324.60	312.50	2	39,541	0.01%
2022/03/29	6	316.92	9	317.72	322.50	-3	39,675	-0.01%
2022/03/28	3	302.67	1.2	300.93	311.00	1.9	40,065	0.00%
2022/03/25	2.2	293.73	16.7	295.88	296.00	-14.5	40,418	-0.04%
2022/03/24	2.2	286.91	4.6	287.89	287.50	-2.3	40,965	-0.01%
2022/03/23	5.2	292.95	7	289.14	284.00	-1.8	42,365	0.00%
2022/03/22	3	285.33	4.1	285.13	282.00	-1.1	42,972	0.00%
2022/03/21	4	277.63	4	281.00	274.50	0	43,100	0.00%
2022/03/18	7	274.50	5.2	274.80	273.00	1.9	43,130	0.00%
2022/03/17	9	274.39	9	271.83	275.00	0	42,942	0.00%
2022/03/16	6	261.75	4	260.25	255.00	2	42,428	0.00%
2022/03/15	32.3	276.52	32	262.73	260.50	0.3	42,269	0.00%
2022/03/14	5.7	291.05	4	292.13	286.00	1.7	42,126	0.00%
2022/03/11	5	280.70	5	282.01	287.00	0	41,766	0.00%
2022/03/10	24	284.35	27	284.07	281.00	-3	41,630	-0.01%
2022/03/09	56	288.69	55.1	284.63	275.00	1	41,146	0.00%
2022/03/08	33.1	293.42	20	287.63	273.50	13.1	40,380	0.03%
2022/03/07	11	282.55	10	282.80	287.50	1	39,594	0.00%
2022/03/04	9	297.72	9	299.00	288.00	0	39,069	0.00%
2022/03/03	19	317.24	16.1	320.61	312.00	2.9	38,732	0.01%
2022/03/02	32	306.58	31	300.32	307.00	1	37,914	0.00%
2022/03/01	16	283.91	18.5	285.26	299.50	-2.5	37,091	-0.01%
2022/02/25	8	268.06	10.1	266.21	272.50	-2.1	36,252	-0.01%
2022/02/24	30	246.72	32	245.67	248.00	-2	35,583	-0.01%
2022/02/23	31	245.93	35.1	245.86	245.00	-4.1	34,753	-0.01%
2022/02/22	24	237.90	25.1	238.62	233.50	-1.1	33,923	0.00%
2022/02/21	9	235.78	10	235.60	239.00	-1	33,503	0.00%
2022/02/18	10.1	235.39	12.1	235.03	238.50	-2	33,774	-0.01%
2022/02/17	27.8	237.80	22.8	235.48	233.00	5	33,898	0.01%
2022/02/16	42	245.72	43	244.87	243.00	-1	33,682	0.00%
2022/02/15	12	238.83	12	239.58	232.00	0	33,336	0.00%
2022/02/14	4	232.88	4	227.00	231.00	0	33,092	0.00%
2022/02/11	35	245.10	37.1	244.92	244.00	-2.1	33,159	-0.01%
2022/02/10	7	240.07	6.1	240.66	234.00	1	32,875	0.00%
2022/02/09	10	234.05	11	234.45	236.50	-1	32,706	0.00%
2022/02/08	12.1	218.68	18	222.36	224.00	-6	32,424	-0.02%
2022/02/07	12	201.54	12	203.00	209.50	0	32,386	0.00%
2022/01/26	5	205.00	4	206.00	199.50	1	32,810	0.00%
2022/01/25	3	212.33	4	210.75	205.50	-1	33,233	0.00%
2022/01/24	11	211.27	10	210.60	213.50	1	33,695	0.00%
2022/01/21	5	215.90	5	215.50	216.00	0	34,692	0.00%
2022/01/20	9	216.56	10.1	216.35	219.00	-1.1	35,430	0.00%
2022/01/19	5	213.10	6.1	213.16	215.00	-1.1	36,018	0.00%
2022/01/18	3.1	216.65	3	219.17	209.00	0.1	36,701	0.00%
2022/01/17	14.4	211.67	13	211.92	214.50	1.4	37,392	0.00%
2022/01/14	10	204.80	10	204.90	213.00	0	37,851	0.00%
2022/01/13	11	198.55	11	197.41	200.50	0	38,128	0.00%
2022/01/12	5.1	198.52	3	199.83	200.50	2.1	38,678	0.01%
2022/01/11	13	200.39	10	202.35	199.00	3	39,898	0.01%
2022/01/10	20	208.03	23	210.09	207.00	-3	40,656	-0.01%
2022/01/07	8	204.19	7	205.43	199.00	1	41,496	0.00%
2022/01/06	5	210.20	4	212.63	211.00	1	41,693	0.00%
2022/01/05	7	221.07	6	220.08	218.50	1	42,783	0.00%
2022/01/04	4	228.25	2	225.50	221.00	2	44,346	0.00%
2022/01/03	3	230.17	1	227.00	226.00	2	44,732	0.00%
2021/12/30	3	235.17	2	238.50	239.00	1	44,982	0.00%
2021/12/29	12	239.21	11	237.45	238.00	1	44,942	0.00%
2021/12/28	3	240.00	4	241.88	245.50	-1	45,334	0.00%
2021/12/27	8	248.00	17	243.62	238.50	-9	45,452	-0.02%
2021/12/24	13	247.15	15	248.00	249.00	-2	45,182	0.00%
2021/12/23	27	247.30	25	246.86	243.00	2	45,107	0.00%
2021/12/22	34	243.87	33	242.67	243.00	1	44,945	0.00%
2021/12/21	14	226.71	16	230.39	238.50	-2	44,416	0.00%
2021/12/20	40	228.05	29.1	223.56	217.00	11	43,896	0.03%
2021/12/17	34.1	223.34	33.1	222.86	225.50	1	43,928	0.00%
2021/12/16	28	210.63	36	207.17	217.50	-8	42,868	-0.02%
2021/12/15	9	188.67	15.1	192.04	198.00	-6.1	42,239	-0.01%
2021/12/14	12	190.29	6	185.92	180.00	6	42,330	0.01%
2021/12/13	11	191.45	14	193.57	194.00	-3	43,128	-0.01%
2021/12/10	9	188.72	6	189.75	187.50	3	43,465	0.01%
2021/12/09	11	193.05	7	193.64	188.50	4	44,281	0.01%
2021/12/08	7	187.86	19	190.85	194.50	-12	44,790	-0.03%
2021/12/07	8	178.94	12	176.42	177.00	-4	44,992	-0.01%
2021/12/06	9	180.00	11	178.77	178.50	-2	45,320	0.00%
2021/12/03	2	187.00	3.1	192.27	190.00	-1.1	45,555	0.00%
2021/12/02	0	0.00	2	187.00	184.50	-2	45,714	0.00%
2021/12/01	6	184.08	0	0.00	187.00	6	45,984	0.01%
2021/11/30	5	187.20	10.1	186.62	186.00	-5.1	46,512	-0.01%
2021/11/29	12	176.67	11	175.95	183.00	1	47,677	0.00%
2021/11/26	11	177.64	9	177.61	182.00	2	48,042	0.00%
2021/11/25	12	180.13	11	178.09	176.50	1	47,917	0.00%
2021/11/24	6	180.08	2	181.25	179.00	4	47,883	0.01%
2021/11/23	3	183.67	13.1	186.42	184.50	-10.1	48,613	-0.02%
2021/11/22	0	0.00	1	189.50	190.00	-1	48,686	0.00%
2021/11/19	18	189.00	4	192.50	190.50	14	48,565	0.03%
2021/11/18	15	199.53	6	197.00	196.00	9	48,409	0.02%
2021/11/17	4	200.75	13	202.62	206.00	-9	48,307	-0.02%
2021/11/16	11	199.23	9	198.01	193.50	2	47,897	0.00%
2021/11/15	10.1	196.47	11.1	196.27	198.50	-1	47,378	0.00%
2021/11/12	13	196.19	12	194.00	189.00	1	47,110	0.00%
2021/11/11	19	189.37	15	190.07	191.00	4	46,520	0.01%
2021/11/10	9	184.78	10	186.65	194.00	-1	46,153	0.00%
2021/11/09	29	186.03	23	185.65	181.00	6	45,662	0.01%
2021/11/08	11	185.82	10	185.60	181.00	1	45,141	0.00%
2021/11/05	34	187.79	45	187.91	197.00	-11	44,724	-0.02%
2021/11/04	10	195.20	12	194.96	190.50	-2	44,059	0.00%
2021/11/03	21	199.29	9	196.44	193.50	12	43,471	0.03%
2021/11/02	41	205.23	43	205.43	205.50	-2	43,072	0.00%
2021/11/01	46.1	210.65	74	210.71	210.00	-28	42,405	-0.07%
2021/10/29	86.1	205.49	59	204.22	201.00	27.1	41,622	0.07%
2021/10/28	27.1	190.51	33.1	192.24	196.50	-6	40,311	-0.01%
2021/10/27	33	173.11	61.1	174.34	179.00	-28.1	39,421	-0.07%
2021/10/26	63.3	170.91	31.1	174.29	163.00	32.2	38,611	0.08%
2021/10/25	27	171.74	24.1	171.67	176.00	3	37,727	0.01%
2021/10/22	11	156.86	59	157.64	166.50	-48	36,525	-0.13%
2021/10/21	53	152.83	24.1	154.48	151.50	28.9	35,522	0.08%
2021/10/20	55	149.75	47	151.12	153.50	8	34,614	0.02%
2021/10/19	27.1	147.18	40.3	147.51	147.50	-13.2	33,683	-0.04%
2021/10/18	22.1	141.49	16	142.00	141.00	6.1	32,110	0.02%
2021/10/15	30	134.28	53	136.75	143.00	-23	31,001	-0.07%
2021/10/14	24	129.60	24	133.75	130.00	0	29,551	0.00%
2021/10/13	30.1	134.08	8	135.31	131.50	22.1	28,779	0.08%
2021/10/12	36	131.64	35	132.70	133.00	1	27,418	0.00%
2021/10/08	2	124.00	9	126.83	130.00	-7	25,623	-0.03%
2021/10/07	1	117.50	14.2	117.16	118.50	-13.2	25,160	-0.05%
2021/10/06	1	110.50	1	111.50	108.00	0	25,003	0.00%
2021/10/05	4	108.38	3	106.33	112.00	1	25,354	0.00%
2021/10/04	14	111.86	16	110.50	109.00	-2	25,273	-0.01%
2021/10/01	4	111.50	6	109.92	107.50	-2	25,585	-0.01%
2021/09/30	8	116.50	8	114.06	115.00	0	25,583	0.00%
2021/09/29	20	115.17	13	113.42	115.00	7	25,693	0.03%
2021/09/28	39	117.85	41	118.93	120.50	-2	25,254	-0.01%
2021/09/27	18	116.56	10	117.80	114.50	8	24,602	0.03%
2021/09/24	33	119.27	34	119.19	118.00	-1	24,250	0.00%
2021/09/23	12	111.63	25	113.52	115.50	-13	23,388	-0.06%
2021/09/22	15	108.97	12	109.63	106.00	3	23,034	0.01%
2021/09/17	15	112.57	12	113.13	114.00	3	22,693	0.01%
2021/09/16	26.2	116.07	36.1	116.00	112.50	-9.9	22,132	-0.04%
2021/09/15	11.4	110.51	19	112.00	111.50	-7.6	21,085	-0.04%
2021/09/14	17	109.82	24	111.94	115.00	-7	20,608	-0.03%
2021/09/13	29	111.31	14	110.07	109.00	15	19,661	0.08%
2021/09/10	17	104.16	18	103.89	110.50	-1	18,802	-0.01%
2021/09/09	8	100.33	4	101.00	100.50	4	18,216	0.02%
2021/09/08	3	97.83	1	94.10	93.40	2	17,894	0.01%
2021/09/07	4.4	99.22	5.2	101.14	98.30	-0.8	17,543	0.00%
2021/09/06	13.2	111.29	10	111.35	109.00	3.2	17,535	0.02%
2021/09/03	23.1	110.55	18	112.92	110.00	5.1	17,809	0.03%
2021/09/02	42.3	110.30	30	111.82	109.00	12.3	17,265	0.07%
2021/09/01	7.4	104.58	15	104.40	109.00	-7.6	15,914	-0.05%
2021/08/31	29	98.96	22	99.21	99.20	7	15,298	0.05%
2021/08/30	3	103.00	9	103.78	103.00	-6	15,046	-0.04%
2021/08/27	25	107.90	21	106.07	103.50	4	15,000	0.03%
2021/08/26	1	98.10	6	101.82	104.00	-5	14,197	-0.04%
2021/08/23	3	95.07	12	94.90	94.40	-9	14,264	-0.06%
2021/08/20	2	90.60	3	91.53	90.90	-1	14,185	-0.01%
2021/08/19	3	90.37	3	88.07	86.20	0	14,118	0.00%
2021/08/18	10	86.88	9	87.26	89.80	1	14,353	0.01%
2021/08/17	4	89.25	3	86.73	86.70	1	14,560	0.01%
2021/08/13	13	94.73	14	93.37	92.10	-1	14,543	-0.01%
2021/08/12	6	96.13	5	96.18	95.40	1	14,571	0.01%
2021/08/11	2	96.70	1	98.90	97.10	1	14,663	0.01%
2021/08/10	2	97.50	2	99.10	97.30	0	14,664	0.00%
2021/08/09	2	98.70	6	98.13	98.80	-4	14,657	-0.03%
2021/08/06	40	99.44	59	99.63	99.30	-19	14,668	-0.13%
2021/08/05	4	107.38	3.2	106.50	106.00	0.8	14,479	0.01%
2021/08/04	5	113.10	11	113.64	108.50	-6	14,651	-0.04%
2021/08/03	4	111.63	7	113.07	114.50	-3	14,710	-0.02%
2021/08/02	13	110.31	6	114.67	112.00	7	14,752	0.05%
2021/07/30	10	111.90	12	112.88	112.50	-2	14,891	-0.01%
2021/07/29	10.1	106.23	19	106.74	108.00	-8.9	14,903	-0.06%
2021/07/28	18	106.03	2	107.50	105.00	16	15,093	0.11%
2021/07/27	1	120.00	14	120.64	116.50	-13	15,783	-0.08%
2021/07/26	25	119.75	4	119.75	121.50	21	16,255	0.13%
2021/07/23	6	114.17	0	0.00	112.50	6	17,371	0.03%
2021/07/22	2.1	115.17	1	113.00	118.50	1.1	18,178	0.01%
2021/07/21	3	109.33	0	0.00	110.00	3	18,336	0.02%
2021/07/20	4	112.13	0	0.00	111.50	4	18,661	0.02%
2021/07/19	1	117.50	2	115.25	118.00	-1	18,678	-0.01%
2021/07/16	1	110.50	1	111.00	109.00	0	18,767	0.00%
2021/07/15	1	108.00	1	108.00	109.00	0	18,898	0.00%
2021/07/14	12	110.29	5	113.00	114.00	7	18,999	0.04%
2021/07/13	16	112.47	3	112.67	111.00	13	18,915	0.07%
2021/07/12	7	110.43	5	112.00	110.50	2	18,689	0.01%
2021/07/09	3	103.67	5	104.08	106.50	-2	18,206	-0.01%
2021/07/08	5	96.06	6	95.93	97.10	-1	18,020	-0.01%
2021/07/07	2	89.85	6	89.80	91.80	-4	17,495	-0.02%
2021/07/06	6	84.75	2	84.45	83.50	4	17,327	0.02%
2021/07/05	1	81.60	6	85.40	85.40	-5	17,067	-0.03%
2021/07/02	0	0.00	1	77.40	77.70	-1	16,992	-0.01%
2021/07/01	0	0.00	2	74.20	74.00	-2	17,167	-0.01%
2021/06/29	2	76.80	10	77.80	75.50	-8	17,130	-0.05%
2021/06/28	0	0.00	2	76.10	76.30	-2	16,934	-0.01%
2021/06/25	6	76.10	0	0.00	75.60	6	16,899	0.04%
2021/06/23	6	77.00	4	76.38	76.70	2	16,816	0.01%
2021/06/22	2	75.15	0	0.00	74.80	2	16,677	0.01%
2021/06/18	0	0.00	5	77.12	76.30	-5	16,489	-0.03%
2021/06/17	1	77.60	1	75.10	77.60	0	16,286	0.00%
2021/06/16	14	76.55	6	75.32	75.10	8	16,105	0.05%
2021/06/15	20	77.62	11	76.91	78.10	9	15,932	0.06%
2021/06/11	17	75.69	22	76.67	78.10	-5	15,368	-0.03%
2021/06/10	0	0.00	2	70.75	71.00	-2	14,589	-0.01%
2021/06/09	0	0.00	2	71.20	69.80	-2	14,417	-0.01%
2021/06/08	2	71.39	1	71.60	71.40	1	14,302	0.01%
2021/06/07	0	0.00	1	69.80	71.10	-1	14,221	-0.01%
2021/06/04	2	69.45	0	0.00	69.10	2	14,091	0.01%
2021/06/03	2	70.30	8	70.78	70.80	-6	13,914	-0.04%
2021/06/02	2	69.50	3	69.67	69.00	-1	13,719	-0.01%
2021/06/01	4	70.58	7	70.37	69.40	-3	13,598	-0.02%
2021/05/31	4	68.20	8	68.59	68.40	-4	13,283	-0.03%
2021/05/28	5	67.70	6	67.47	67.50	-1	13,129	-0.01%
2021/05/27	4	65.60	0	0.00	65.60	4	13,009	0.03%
2021/05/26	2	66.75	2	65.60	66.30	0	12,918	0.00%
2021/05/24	5	60.36	5	60.72	61.40	0	12,312	0.00%
2021/05/21	6	59.88	3	60.10	59.80	3	12,295	0.02%
2021/05/20	1	58.40	1	59.90	58.80	0	12,298	0.00%
2021/05/19	1	57.90	0	0.00	58.20	1	12,244	0.01%
2021/05/18	5	57.48	34	58.04	58.50	-29	12,109	-0.24%
2021/05/14	26	57.91	0	0.00	57.60	26	11,963	0.22%
2021/05/13	2	60.30	2	60.75	59.50	0	11,838	0.00%
2021/05/12	5	60.56	5	60.70	59.40	0	11,728	0.00%
2021/05/11	2	64.80	5	64.36	63.30	-3	11,444	-0.03%
2021/05/10	13	66.54	12	66.93	66.90	1	11,262	0.01%
2021/05/07	6	68.85	7	69.19	68.00	-1	11,214	-0.01%
2021/05/06	2	66.40	7	67.74	67.00	-5	11,047	-0.05%
2021/05/05	17	68.11	9	69.21	66.50	8	10,896	0.07%
2021/05/04	16	71.29	9.1	70.77	73.80	7	10,606	0.07%
2021/05/03	4.1	70.74	19	72.09	69.80	-15	10,416	-0.14%
2021/04/29	48	73.09	44	72.97	74.50	4	10,415	0.04%
2021/04/28	5	67.64	108	67.79	67.80	-103	9,319	-1.11%	大賣/鉅額交易
2021/04/27	4	61.98	1	61.80	61.70	3	8,510	0.04%
2021/04/26	43	62.53	2	62.10	62.60	41	8,303	0.49%
2021/04/23	30	58.80	1	57.80	58.80	29	7,967	0.36%
2021/04/22	2	58.90	6	57.80	56.50	-4	8,021	-0.05%
2021/04/21	1	58.60	0	0.00	58.70	1	7,949	0.01%
2021/04/20	34	60.89	6	59.40	61.00	28	7,961	0.35%
2021/04/19	2	60.90	2	60.95	59.00	0	7,977	0.00%
2021/04/16	0	0.00	2	58.20	59.50	-2	7,882	-0.03%
2021/04/15	0	0.00	32	56.93	59.30	-32	7,719	-0.41%
2021/04/14	7	56.30	1	57.50	56.40	6	7,561	0.08%
2021/04/13	30	57.63	1	60.00	57.90	29	7,244	0.40%
2021/04/12	1	59.30	8	58.55	56.90	-7	6,962	-0.10%
2021/04/09	5	58.94	6	59.38	57.50	-1	6,837	-0.01%
2021/04/08	16	56.49	4.3	56.69	57.20	11.7	6,536	0.18%
2021/04/07	14.3	56.57	13.9	55.67	57.40	0.4	6,373	0.01%
2021/04/06	3	53.60	0	0.00	53.40	3	6,225	0.05%
2021/03/25	0	0.00	5	50.40	50.40	-5	6,379	-0.08%
2021/03/18	1	51.60	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	51.60	0	0.00	51.90	1	6,711	0.01%
2021/03/12	0	0.00	1	51.60	51.00	-1	7,027	-0.01%
2021/03/10	0	0.00	1	50.20	50.10	-1	8,052	-0.01%
2021/03/09	1	50.00	0	0.00	49.50	1	8,093	0.01%
2021/03/04	1	50.90	0.3	51.20	50.90	0.7	8,126	0.01%
2021/03/03	0	0.00	1	51.20	51.90	-1	8,098	-0.01%
2021/03/02	6	52.25	5	53.60	52.10	1	8,061	0.01%
2021/02/25	5	53.30	0	0.00	53.40	5	8,060	0.06%
2021/02/24	1	53.90	0	0.00	53.90	1	8,146	0.01%
2021/02/23	0	0.00	2	55.70	55.40	-2	8,135	-0.02%
2021/02/22	1	57.30	16	57.41	57.30	-15	8,151	-0.18%
2021/02/18	1	54.00	5	53.00	54.00	-4	7,934	-0.05%
2021/02/17	15	53.03	6	53.27	53.20	9	7,932	0.11%
2021/02/05	11	52.15	0	0.00	51.80	11	7,883	0.14%
2021/02/03	3	53.20	2	54.10	53.30	1	7,823	0.01%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	5	52.52	4	51.40	51.40	1	7,737	0.01%
2021/01/29	0	0.00	1	53.60	52.20	-1	7,685	-0.01%
2021/01/28	1	54.00	4	53.78	53.40	-3	7,537	-0.04%
2021/01/27	4	52.50	1	52.50	52.50	3	7,391	0.04%
2021/01/26	1	53.00	0	0.00	51.10	1	7,215	0.01%
2021/01/25	15	56.17	13	55.87	54.10	2	7,011	0.03%
2021/01/22	13	57.59	9	55.54	57.90	4	6,417	0.06%
2021/01/21	3	51.70	3	52.70	52.70	0	5,889	0.00%
2021/01/20	2	52.10	0	0.00	51.00	2	5,790	0.03%
2021/01/15	3	54.47	13	53.68	53.40	-10	5,758	-0.17%
2021/01/14	1	54.20	1	54.10	54.00	0	5,626	0.00%
2021/01/13	8	52.86	20	53.42	54.00	-12	5,539	-0.22%
2021/01/12	4	51.63	2	52.45	52.00	2	5,405	0.04%
2021/01/11	10	50.40	5	51.40	51.60	5	5,245	0.10%
2021/01/08	1	48.80	25	48.72	48.75	-24	5,169	-0.46%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/06	8	48.91	3	48.95	49.30	5	5,073	0.10%
2021/01/05	5	51.46	0	0.00	51.50	5	4,950	0.10%
2021/01/04	0	0.00	3	50.47	52.20	-3	4,891	-0.06%
2020/12/31	0	0.00	3	51.40	50.90	-3	4,803	-0.06%
2020/12/30	1	51.40	6	51.85	51.50	-5	4,777	-0.10%
2020/12/29	8	51.84	2	52.45	51.90	6	4,740	0.13%
2020/12/28	2	50.68	1	51.70	51.80	1	4,581	0.02%
2020/12/25	18	50.82	0	0.00	50.70	18	4,467	0.40%
2020/12/23	3	50.90	3	51.33	51.20	0	4,403	0.00%
2020/12/22	0	0.00	5	51.80	49.65	-5	4,331	-0.12%
2020/12/16	5	50.80	1	50.50	50.50	4	4,107	0.10%
2020/12/15	7	51.69	3	51.87	50.40	4	4,083	0.10%
2020/12/11	2	49.65	0	0.00	49.50	2	3,852	0.05%
2020/12/10	4	50.83	1	52.20	50.70	3	3,835	0.08%
2020/12/09	8	51.64	1	51.00	51.70	7	3,743	0.19%
2020/12/08	2	53.20	0	0.00	52.70	2	3,599	0.06%
2020/12/07	20	54.94	20	55.11	55.40	0	3,438	0.00%
2020/12/04	2	53.40	3	52.53	53.40	-1	2,870	-0.03%
2020/12/02	0	0.00	2	48.85	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	5	48.70	47.95	-5	2,292	-0.22%
2020/11/25	5	47.00	0	0.00	46.05	5	2,250	0.22%
2020/11/24	0	0.00	7	47.23	47.00	-7	2,210	-0.32%
2020/11/23	6	47.04	5	46.80	47.65	1	2,171	0.05%
2020/11/20	0	0.00	1	46.10	46.05	-1	2,028	-0.05%
2020/11/19	5	46.20	11	45.92	45.35	-6	1,985	-0.30%
2020/11/17	3	45.40	0	0.00	45.35	3	1,872	0.16%
2020/11/16	8	45.10	0	0.00	45.15	8	1,890	0.42%
2020/11/12	2	43.80	0	0.00	43.80	2	1,883	0.11%
2020/10/30	0	0.00	1	41.55	41.65	-1	2,050	-0.05%
2020/10/28	1	43.10	0	0.00	42.80	1	2,080	0.05%
2020/10/21	0	0.00	1	43.90	43.05	-1	2,425	-0.04%
2020/10/20	1	43.35	0	0.00	43.05	1	2,688	0.04%
2020/10/15	0	0.00	5	43.10	43.10	-5	2,879	-0.17%
2020/09/30	0	0.00	1	43.65	43.85	-1	3,455	-0.03%
2020/09/25	0	0.00	2	42.05	42.00	-2	4,182	-0.05%
2020/09/24	0	0.00	1	43.85	43.00	-1	4,699	-0.02%
2020/09/23	2	44.70	0	0.00	44.65	2	5,018	0.04%
2020/09/15	1	45.50	0	0.00	45.40	1	6,368	0.02%
2020/09/03	2	45.03	0	0.00	44.40	2	6,680	0.03%
2020/09/02	2	45.40	2	44.85	45.10	0	6,696	0.00%
2020/09/01	1	44.55	0	0.00	44.95	1	6,706	0.01%
2020/08/27	0	0.00	1	44.30	44.20	-1	6,759	-0.01%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	10	43.23	43.40	-10	6,875	-0.15%
2020/08/21	0.4	43.50	0	0.00	43.50	0.4	6,903	0.01%
2020/08/20	1	42.15	1	41.95	42.40	0	6,915	0.00%
2020/08/19	0	0.00	2	45.40	45.20	-2	6,871	-0.03%
2020/08/14	10	46.32	0	0.00	47.00	10	6,979	0.14%
2020/08/13	0	0.00	5	46.30	46.25	-5	6,979	-0.07%
2020/08/12	0	0.00	6	46.51	46.60	-6	6,993	-0.09%
2020/08/11	1	47.20	0	0.00	47.30	1	6,969	0.01%
2020/08/10	2	47.93	0	0.00	47.25	2	6,966	0.03%
2020/08/06	2	48.85	0	0.00	47.70	2	6,923	0.03%
2020/08/05	2	48.20	2	48.50	48.60	0	6,887	0.00%
2020/08/04	3	47.33	6	47.48	47.80	-3	6,835	-0.04%
2020/08/03	0	0.00	2	47.45	47.10	-2	6,806	-0.03%
2020/07/31	1	46.70	2	47.10	47.05	-1	6,820	-0.01%
2020/07/30	2	47.70	1	47.60	47.80	1	6,752	0.01%
2020/07/28	10	48.70	15	47.58	46.20	-5	6,658	-0.08%
2020/07/27	5	49.82	5	50.32	49.15	0	6,524	0.00%
2020/07/24	16	53.91	6	53.38	52.10	10	6,354	0.16%
2020/07/23	2	53.30	0	0.00	52.90	2	6,085	0.03%
2020/07/22	1	52.20	12	52.25	52.50	-11	6,034	-0.18%
2020/07/21	6	52.88	9	51.58	53.00	-3	6,100	-0.05%
2020/07/20	6	50.80	0	0.00	50.80	6	6,105	0.10%
2020/07/17	0	0.00	2	50.10	48.95	-2	6,066	-0.03%
2020/07/16	7	50.79	0	0.00	50.10	7	6,051	0.12%
2020/07/15	1	51.10	2	50.10	50.10	-1	6,025	-0.02%
2020/07/14	1	51.50	5	51.20	51.00	-4	6,004	-0.07%
2020/07/13	1	50.30	1	51.60	51.60	0	5,971	0.00%
2020/07/10	9	50.77	11	50.89	50.80	-2	5,933	-0.03%
2020/07/09	6	53.00	0	0.00	52.60	6	5,837	0.10%
2020/07/08	7	53.70	5.4	51.78	54.00	1.6	5,663	0.03%
2020/07/07	6	51.63	3	52.73	51.50	3	5,429	0.06%
2020/07/06	8	54.34	13	53.70	54.00	-5	5,261	-0.10%
2020/07/03	17	53.69	20	53.60	52.80	-3	5,033	-0.06%
2020/07/02	23	48.43	25	48.36	51.30	-2	4,544	-0.04%
2020/07/01	5	46.46	4	47.26	47.75	1	4,233	0.02%
2020/06/30	22	47.36	19	47.24	46.40	3	4,065	0.07%
2020/06/29	16	46.66	12	46.88	46.50	4	3,795	0.11%
2020/06/24	20	45.48	22	45.00	44.80	-2	3,484	-0.06%
2020/06/23	7	43.39	0	0.00	43.35	7	3,083	0.23%
2020/06/22	1	42.80	2	42.80	42.70	-1	2,987	-0.03%
2020/06/19	3	41.98	1	42.55	41.00	2	2,984	0.07%
2020/06/15	0	0.00	1	42.00	41.45	-1	2,862	-0.03%
2020/06/11	1	43.90	0	0.00	42.80	1	2,908	0.03%
2020/06/08	0	0.00	2	44.95	44.90	-2	3,017	-0.07%
2020/06/02	2	44.50	0	0.00	44.40	2	2,974	0.07%
2020/06/01	1	44.75	1	45.15	45.10	0	2,948	0.00%
2020/05/29	1	44.05	1	44.40	43.60	0	2,905	0.00%
2020/05/27	0.3	43.85	0	0.00	43.85	0.3	2,902	0.01%
2020/05/26	1	43.50	0	0.00	43.20	1	2,910	0.03%
2020/05/25	0	0.00	2	43.60	43.70	-2	2,915	-0.07%
2020/05/22	8	44.32	6	44.40	43.60	2	2,934	0.07%
2020/05/21	2	43.65	7	43.84	43.95	-5	2,875	-0.17%
2020/05/19	6	41.53	0	0.00	41.95	6	2,832	0.21%
2020/05/18	0	0.00	5	40.40	40.50	-5	2,819	-0.18%
2020/05/15	5	42.40	1	41.35	41.35	4	2,838	0.14%
2020/05/14	0	0.00	5	42.80	42.10	-5	2,851	-0.18%
2020/05/11	2	43.30	0	0.00	43.35	2	2,927	0.07%
2020/05/08	0	0.00	9	43.26	43.05	-9	2,945	-0.31%
2020/05/07	2	43.55	0	0.00	43.55	2	2,940	0.07%
2020/05/04	0	0.00	1	42.65	42.60	-1	2,988	-0.03%
2020/04/30	5	43.50	0	0.00	43.35	5	3,014	0.17%
2020/04/28	1	42.65	1	43.05	42.95	0	3,127	0.00%
2020/04/24	2	42.75	6	43.48	42.55	-4	3,160	-0.13%
2020/04/23	18	44.41	12	45.26	45.30	6	3,036	0.20%
2020/04/21	2	42.00	0	0.00	41.80	2	2,950	0.07%
2020/04/17	1	43.10	1	42.20	42.05	0	3,103	0.00%
2020/04/14	2	40.70	2	40.45	41.00	0	3,368	0.00%
2020/04/10	0	0.00	5	40.00	40.05	-5	3,518	-0.14%
2020/04/09	15	40.87	10	40.30	40.35	5	3,753	0.13%
2020/04/08	0	0.00	1	40.00	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	1	38.55	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	4	37.00	37.45	-4	3,842	-0.10%
2020/03/27	2	36.05	0	0.00	36.20	2	3,858	0.05%
2020/03/26	2	36.10	0	0.00	36.50	2	3,829	0.05%
2020/03/25	1	36.70	2	36.38	36.40	-1	3,837	-0.03%
2020/03/23	1	30.95	6	31.97	32.15	-5	3,791	-0.13%
2020/03/18	5	34.00	9	32.91	32.35	-4	3,768	-0.11%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	1	38.80	2	38.35	38.35	-1	3,623	-0.03%
2020/03/11	1	43.50	0	0.00	42.35	1	3,576	0.03%
2020/03/06	1	45.05	1	45.25	45.05	0	3,566	0.00%
2020/02/26	5	45.62	0	0.00	45.60	5	3,576	0.14%
2020/02/25	5	46.10	0	0.00	46.10	5	3,569	0.14%
2020/02/19	0.1	48.60	0	0.00	48.60	0.1	3,494	0.00%
2020/02/18	1	48.95	0	0.00	48.90	1	3,514	0.03%
2020/02/17	2	48.50	0	0.00	48.45	2	3,503	0.06%
2020/02/14	0	0.00	7	49.30	49.50	-7	3,488	-0.20%
2020/02/13	5	49.96	0	0.00	50.00	5	3,453	0.14%
2020/02/12	0	0.00	6	48.52	49.25	-6	3,412	-0.18%
2020/02/11	6	47.58	1	47.85	48.05	5	3,445	0.15%
2020/02/10	5	46.95	5	46.24	46.65	0	3,439	0.00%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	6	48.41	2	48.60	48.30	4	3,450	0.12%
2020/02/05	2	47.15	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.70	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	5	46.70	46.60	-5	3,452	-0.14%
2020/01/31	0	0.00	1	50.00	49.45	-1	3,488	-0.03%
2020/01/30	5	54.40	0	0.00	52.10	5	3,523	0.14%
2020/01/20	4	58.03	0	0.00	57.80	4	3,613	0.11%
2020/01/17	1	59.10	0	0.00	58.80	1	3,640	0.03%
2020/01/16	0	0.00	5	59.60	59.10	-5	3,717	-0.13%
2020/01/15	2	58.85	2	59.35	58.90	0	3,685	0.00%
2020/01/14	5	60.48	6.3	60.60	59.40	-1.3	3,670	-0.04%
2020/01/13	10	58.95	1	58.70	59.50	9	3,550	0.25%
2020/01/10	1	58.10	1	58.50	58.60	0	3,536	0.00%
2020/01/09	5	57.96	7.7	57.73	58.30	-2.7	3,463	-0.08%
2020/01/08	13	56.65	11	56.34	55.70	2	3,326	0.06%
2020/01/07	0	0.00	22	56.74	56.10	-22	3,239	-0.68%
2020/01/06	0	0.00	1	58.20	56.60	-1	3,189	-0.03%
2020/01/03	35	60.01	16	59.85	59.00	19	3,236	0.59%
2020/01/02	4	59.28	5	57.98	59.20	-1	3,036	-0.03%
2019/12/31	1	56.00	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.80	1	56.60	56.60	0	3,005	0.00%
2019/12/27	2	56.55	6	56.70	56.50	-4	3,048	-0.13%
2019/12/26	7	57.09	6	57.20	56.70	1	3,070	0.03%
2019/12/25	0	0.00	5	55.96	56.50	-5	3,056	-0.16%
2019/12/24	1	55.30	0	0.00	55.20	1	3,088	0.03%
2019/12/23	3	55.67	0	0.00	55.40	3	3,116	0.10%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/18	1	56.30	0	0.00	56.20	1	3,316	0.03%
2019/12/16	1	56.00	3	56.00	56.20	-2	4,080	-0.05%
2019/12/13	1	55.20	0	0.00	55.10	1	4,112	0.02%
2019/12/12	14	56.57	13	55.82	55.80	1	4,110	0.02%
2019/12/11	1	54.90	0	0.00	55.00	1	4,047	0.03%
2019/12/10	2	54.50	5	54.30	54.40	-3	4,054	-0.07%
2019/12/06	7	53.57	3	53.70	53.90	4	4,137	0.10%
2019/12/05	0.2	54.00	1	54.70	54.20	-0.8	4,223	-0.02%
2019/12/03	2	53.10	1	53.50	53.20	1	4,334	0.02%
2019/12/02	1.1	54.43	8	54.40	53.60	-6.9	4,322	-0.16%
2019/11/27	0	0.00	10	56.10	56.10	-10	4,348	-0.23%
2019/11/26	0	0.00	2	55.80	56.50	-2	4,448	-0.04%
2019/11/25	0	0.00	3	55.70	55.70	-3	4,482	-0.07%
2019/11/22	2	55.30	2	55.00	55.00	0	4,476	0.00%
2019/11/21	11	55.00	0	0.00	55.10	11	4,518	0.24%
2019/11/19	6	55.13	5	55.30	55.10	1	4,634	0.02%
2019/11/18	6	55.20	1	55.60	55.20	5	4,737	0.11%
2019/11/15	3	54.83	2	54.90	55.10	1	4,998	0.02%
2019/11/14	1	54.50	1	54.80	54.20	0	5,063	0.00%
2019/11/12	1	54.90	1	54.80	54.90	0	5,298	0.00%
2019/11/11	0	0.00	1	54.60	54.10	-1	5,362	-0.02%
2019/11/08	4	56.10	1	56.20	55.90	3	5,378	0.06%
2019/11/07	2	57.10	0	0.00	57.40	2	5,381	0.04%
2019/11/06	5	58.60	0	0.00	58.20	5	5,429	0.09%
2019/11/05	0	0.00	2	58.70	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	2	58.30	58.00	-2	5,545	-0.04%
2019/11/01	5	57.58	10	57.70	57.40	-5	5,587	-0.09%
2019/10/31	4	58.80	3	58.80	58.00	1	5,631	0.02%
2019/10/30	2	59.60	2	59.70	59.50	0	5,631	0.00%
2019/10/29	8	59.79	9	61.47	60.00	-1	5,586	-0.02%
2019/10/28	0	0.00	1	60.40	60.60	-1	5,596	-0.02%
2019/10/24	10	59.20	14	58.93	59.00	-4	5,619	-0.07%
2019/10/21	0	0.00	5	56.50	56.70	-5	6,112	-0.08%
2019/10/18	1	56.40	1	57.00	55.60	0	6,120	0.00%
2019/10/16	7	55.80	0	0.00	55.20	7	6,171	0.11%
2019/10/15	5	56.40	0	0.00	55.70	5	6,166	0.08%
2019/10/14	4	55.93	0	0.00	55.80	4	6,180	0.06%
2019/10/09	3	54.90	15	55.65	55.20	-12	6,182	-0.19%
2019/10/08	2	59.10	0	0.00	58.10	2	6,080	0.03%
2019/10/07	8	58.96	4	59.10	58.70	4	6,174	0.06%
2019/10/04	11	58.42	4	58.80	58.20	7	6,210	0.11%
2019/09/27	1	57.90	2	58.20	57.80	-1	6,240	-0.02%
2019/09/25	0	0.00	1	59.80	59.60	-1	6,379	-0.02%
2019/09/24	1	59.40	0	0.00	59.20	1	6,395	0.02%
2019/09/23	18	61.38	17	61.27	61.30	1	6,301	0.02%
2019/09/20	43	62.70	38	62.27	60.80	5	6,224	0.08%
2019/09/19	51	59.96	53	60.78	61.60	-2	5,795	-0.03%
2019/09/18	9	57.81	1	57.50	57.50	8	5,619	0.14%
2019/09/17	1	57.40	1	57.80	58.20	0	5,619	0.00%
2019/09/16	0	0.00	1	57.30	57.60	-1	5,640	-0.02%
2019/09/11	0	0.00	3	58.77	58.70	-3	5,630	-0.05%
2019/09/10	1	58.20	2	58.35	58.00	-1	5,584	-0.02%
2019/09/09	9	58.44	3	59.07	58.00	6	5,544	0.11%
2019/09/06	6	58.32	9	58.66	59.00	-3	5,454	-0.05%
2019/09/05	6	57.83	11	57.91	58.00	-5	5,382	-0.09%
2019/09/04	1	56.80	3	57.17	57.10	-2	5,354	-0.04%
2019/09/03	2	57.55	3	57.80	56.50	-1	5,439	-0.02%
2019/09/02	2	57.10	1	57.30	57.40	1	5,441	0.02%
2019/08/30	0	0.00	1	57.30	56.80	-1	5,419	-0.02%
2019/08/29	3	57.07	6	57.37	57.00	-3	5,340	-0.06%
2019/08/28	1	55.50	1	55.70	55.50	0	5,235	0.00%
2019/08/27	0	0.00	1	54.90	54.30	-1	5,189	-0.02%
2019/08/26	1	54.20	0	0.00	53.90	1	5,174	0.02%
2019/08/23	1	56.90	5	56.86	56.90	-4	5,128	-0.08%
2019/08/22	5	56.88	0	0.00	56.40	5	5,109	0.10%
2019/08/21	2	57.10	1	57.49	57.20	1	5,041	0.02%
2019/08/20	8	58.73	8	59.00	58.10	0	4,947	0.00%
2019/08/19	1	55.80	2	55.75	56.10	-1	4,697	-0.02%
2019/08/16	4	55.75	6	55.07	54.10	-2	4,616	-0.04%
2019/08/15	0	0.00	1	51.00	52.80	-1	4,413	-0.02%
2019/08/14	2	53.50	1	52.40	52.40	1	4,405	0.02%
2019/08/13	1	53.70	0	0.00	53.50	1	4,355	0.02%
2019/08/06	5	55.00	2	54.75	55.00	3	4,193	0.07%
2019/08/05	0	0.00	3	56.80	56.60	-3	4,101	-0.07%
2019/08/02	7	59.34	5	59.10	59.00	2	4,055	0.05%
2019/08/01	1	61.70	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	4	61.93	62.90	-4	3,997	-0.10%
2019/07/30	23	62.20	10	60.16	60.40	13	3,974	0.33%
2019/07/29	3	62.60	1	62.70	63.40	2	3,861	0.05%
2019/07/26	2	62.85	3	62.80	63.50	-1	3,813	-0.03%
2019/07/25	7	62.03	0	0.00	61.50	7	3,734	0.19%
2019/07/24	2	59.65	7	60.23	60.70	-5	3,387	-0.15%
2019/07/22	0	0.00	2	56.00	56.10	-2	3,287	-0.06%
2019/07/19	3	54.37	2	54.75	54.00	1	3,404	0.03%
2019/07/17	0	0.00	2	55.90	56.00	-2	3,407	-0.06%
2019/07/15	0	0.00	1	55.90	55.90	-1	3,586	-0.03%
2019/07/12	2	56.10	0	0.00	56.40	2	3,660	0.05%
2019/07/11	5	55.46	1	56.50	56.80	4	3,642	0.11%
2019/07/10	0	0.00	4	54.98	55.30	-4	3,519	-0.11%
2019/07/09	1	53.10	2	53.55	54.00	-1	3,451	-0.03%
2019/07/04	2	53.25	1	53.60	53.70	1	3,400	0.03%
2019/07/03	5	52.80	0	0.00	51.10	5	3,368	0.15%
2019/07/02	4	51.43	3	51.67	52.00	1	3,268	0.03%
2019/06/24	0	0.00	1	48.95	49.75	-1	3,017	-0.03%
2019/06/19	0	0.00	1	47.30	47.75	-1	2,928	-0.03%
2019/06/13	1	47.15	2	47.05	47.05	-1	3,039	-0.03%
2019/06/11	3	47.65	5	47.17	48.55	-2	3,006	-0.07%
2019/06/10	1	44.90	1	45.70	44.70	0	2,927	0.00%
2019/05/27	1	40.65	0	0.00	41.25	1	3,089	0.03%
2019/05/24	1	41.90	1	41.60	41.75	0	3,106	0.00%
2019/05/21	2	42.88	1	44.20	43.15	1	3,483	0.03%
2019/05/20	1	44.00	1	43.95	43.90	0	3,605	0.00%
2019/05/17	1	44.20	0	0.00	44.35	1	3,633	0.03%
2019/05/13	2	45.75	2	45.83	45.85	0	3,687	0.00%
2019/05/10	1	47.60	0	0.00	46.90	1	3,692	0.03%
2019/05/09	0	0.00	25	46.50	46.65	-25	3,687	-0.68%
2019/05/02	27	50.75	1	50.70	50.70	26	3,654	0.71%
2019/04/30	1	50.00	0	0.00	50.90	1	3,629	0.03%
2019/04/29	1	51.20	1	50.00	49.55	0	3,696	0.00%
2019/04/26	0	0.00	3	50.00	50.50	-3	3,621	-0.08%
2019/04/25	1	50.30	2	50.55	50.60	-1	3,583	-0.03%
2019/04/24	2	48.95	0	0.00	48.60	2	3,463	0.06%
2019/04/23	2	47.90	27	47.97	47.85	-25	3,476	-0.72%
2019/04/19	25	49.96	3.4	49.48	49.80	21.6	3,458	0.62%
2019/04/18	0	0.00	31	47.43	47.75	-31	3,312	-0.94%
2019/04/17	5	47.50	1	47.15	47.15	4	3,229	0.12%
2019/04/15	0	0.00	1	47.05	47.15	-1	3,240	-0.03%
2019/04/12	1	46.40	0	0.00	45.80	1	3,260	0.03%
2019/04/10	0	0.00	6	47.43	47.40	-6	3,284	-0.18%
2019/04/09	6	46.84	11	47.32	46.70	-5	3,271	-0.15%
2019/04/08	5	45.98	3	46.13	45.85	2	3,231	0.06%
2019/04/03	3	45.73	0	0.00	45.60	3	3,397	0.09%
2019/04/02	9	45.94	2	46.00	45.80	7	3,448	0.20%
2019/03/27	1	43.95	0	44.00	44.00	1	3,437	0.03%
2019/03/25	1	44.25	1	45.20	44.10	0	3,434	0.00%
2019/03/22	1	45.65	1	46.05	45.80	0	3,436	0.00%
2019/03/21	3	45.62	0	0.00	45.80	3	3,419	0.09%
2019/03/20	4	46.84	1	46.50	46.25	3	3,405	0.09%
2019/03/19	1	46.10	0	0.00	46.40	1	3,401	0.03%
2019/03/18	6	45.19	0	0.00	44.85	6	3,357	0.18%
2019/03/15	12	44.48	0	0.00	44.85	12	3,355	0.36%
2019/03/13	0	0.00	1	44.21	44.65	-1	3,399	-0.03%
2019/03/11	1	44.25	0	0.00	43.75	1	3,458	0.03%
2019/03/07	0.2	43.95	0	0.00	43.90	0.2	3,573	0.01%
2019/03/06	1	44.55	1	44.30	44.20	0	3,639	0.00%
2019/02/27	3	46.32	2	45.93	45.95	1	3,874	0.03%
2019/02/26	3	48.72	1	49.50	48.00	2	3,834	0.05%
2019/02/22	1	48.55	0	0.00	48.00	1	3,955	0.03%
2019/02/20	1	50.30	7	50.74	48.30	-6	4,041	-0.15%
2019/02/19	6	47.80	0	0.00	48.85	6	3,713	0.16%
2019/02/18	7	44.01	8	44.29	44.45	-1	3,564	-0.03%
2019/02/15	1	43.40	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	44.25	43.70	-1	3,512	-0.03%
2019/02/12	0.2	43.20	0	0.00	43.35	0.2	3,456	0.01%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/29	1	43.70	6	43.35	43.35	-5	3,481	-0.14%
2019/01/28	0	0.00	1	44.30	44.40	-1	3,505	-0.03%
2019/01/24	0	0.00	1	43.65	43.65	-1	3,590	-0.03%
2019/01/23	1	43.00	2	44.00	43.15	-1	3,634	-0.03%
2019/01/22	2	43.45	0	0.00	43.35	2	3,669	0.05%
2019/01/21	0	0.00	3	43.90	44.50	-3	3,757	-0.08%
2019/01/17	2	42.55	0	0.00	42.25	2	3,816	0.05%
2019/01/15	2	43.30	1	43.45	43.20	1	3,927	0.03%
2019/01/14	0	0.00	2	43.20	43.30	-2	3,847	-0.05%
2019/01/11	1	43.05	0	0.00	41.75	1	3,839	0.03%
2019/01/10	0	0.00	2	41.55	41.60	-2	3,810	-0.05%
2019/01/09	2	42.10	0	0.00	42.00	2	3,830	0.05%
2019/01/07	3	40.20	0	0.00	40.10	3	3,844	0.08%
2019/01/03	0	0.00	12	40.75	40.65	-12	3,914	-0.31%
2019/01/02	1	42.85	2	43.13	42.60	-1	3,940	-0.03%
2018/12/28	13	42.57	1	42.70	42.30	12	3,955	0.30%
2018/12/26	1	43.25	1	44.00	41.00	0	4,045	0.00%
2018/12/25	0	0.00	2	42.18	42.25	-2	3,913	-0.05%
2018/12/24	1	40.25	7	39.99	41.20	-6	3,875	-0.15%
2018/12/22	1	39.00	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.95	0	0.00	39.10	1	3,897	0.03%
2018/12/20	2	39.68	2	39.53	40.30	0	3,893	0.00%
2018/12/19	3	40.02	2	40.28	40.15	1	3,897	0.03%
2018/12/18	1	40.55	0	0.00	40.30	1	3,914	0.03%
2018/12/17	1	41.60	5	41.33	41.45	-4	4,058	-0.10%
2018/12/14	1	40.20	2	41.00	40.45	-1	4,155	-0.02%
2018/12/13	8	40.93	16	40.68	40.60	-8	4,160	-0.19%
2018/12/12	15	41.65	2	41.18	41.50	13	4,166	0.31%
2018/12/06	1	39.05	2	39.50	39.50	-1	4,326	-0.02%
2018/12/05	5	40.35	5	40.85	40.85	0	4,361	0.00%
2018/12/04	4	41.94	0	0.00	41.80	4	4,542	0.09%
2018/12/03	1	42.40	3	42.50	42.00	-2	4,711	-0.04%
2018/11/29	1	41.15	3	41.38	41.00	-2	4,804	-0.04%
2018/11/28	0	0.00	1	39.60	40.15	-1	5,009	-0.02%
2018/11/27	1	38.75	1	38.10	39.10	0	5,358	0.00%
2018/11/23	3	35.83	4	35.61	36.00	-1	5,385	-0.02%
2018/11/22	0	0.00	15	37.38	36.10	-15	5,414	-0.28%
2018/11/21	7	35.69	1	35.70	36.95	6	5,308	0.11%
2018/11/20	13	36.63	0	0.00	36.25	13	5,245	0.25%
2018/11/19	0	0.00	4	36.95	37.25	-4	5,169	-0.08%
2018/11/16	4	33.48	0	0.00	33.90	4	5,164	0.08%
2018/11/15	0	0.00	2	32.45	33.25	-2	5,152	-0.04%
2018/11/14	1	32.70	1	33.15	32.35	0	5,172	0.00%
2018/11/12	1	33.00	0	0.00	32.60	1	5,232	0.02%
2018/11/09	2	32.85	2	33.13	33.40	0	5,285	0.00%
2018/11/08	1	34.00	0	0.00	33.20	1	5,324	0.02%
2018/11/07	2	32.73	3	32.88	33.40	-1	5,364	-0.02%
2018/11/06	10	32.61	9	32.73	32.00	1	5,405	0.02%
2018/11/05	10	33.30	10	33.20	33.70	0	5,394	0.00%
2018/11/02	0	0.00	9	34.35	33.75	-9	5,406	-0.17%
2018/11/01	2	32.60	2	32.15	32.80	0	5,375	0.00%
2018/10/31	7	31.83	1	31.50	32.00	6	5,331	0.11%
2018/10/30	0	0.00	1	30.15	30.40	-1	5,274	-0.02%
2018/10/29	3	29.97	2	30.55	29.60	1	5,226	0.02%
2018/10/26	6	31.70	7	31.73	29.80	-1	5,098	-0.02%
2018/10/25	2	33.00	2	33.00	32.40	0	5,023	0.00%
2018/10/24	9	38.32	9	38.41	36.00	0	5,014	0.00%
2018/10/23	6	39.38	5	39.34	39.00	1	4,968	0.02%
2018/10/18	1	42.00	1	42.30	42.30	0	4,942	0.00%
2018/10/17	1	41.80	2	41.98	41.65	-1	4,936	-0.02%
2018/10/16	1	40.95	1	41.40	41.40	0	4,941	0.00%
2018/10/15	6	40.45	6	39.53	40.65	0	5,011	0.00%
2018/10/12	0	0.00	1	37.30	39.60	-1	5,006	-0.02%
2018/10/09	6	45.43	12	43.42	43.00	-6	4,970	-0.12%
2018/10/08	1	45.50	2	45.28	45.70	-1	4,961	-0.02%
2018/10/05	3	47.62	3	47.60	45.00	0	5,005	0.00%
2018/10/04	4	50.18	4	50.24	48.65	0	4,925	0.00%
2018/10/03	44	52.42	3	52.17	50.50	41	4,879	0.84%
2018/10/02	10	53.18	9	55.19	53.20	1	4,850	0.02%
2018/10/01	2	55.10	17	55.05	55.00	-15	4,825	-0.31%
2018/09/28	27	54.72	33	55.47	54.50	-6	4,841	-0.12%
2018/09/27	3	55.53	15	55.54	55.20	-12	4,844	-0.25%
2018/09/26	1	56.80	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.80	0	0.00	57.90	1	4,866	0.02%
2018/09/21	1	58.50	0	0.00	58.50	1	4,855	0.02%
2018/09/20	1	60.50	0	0.00	60.20	1	4,731	0.02%
2018/09/19	8	67.44	6	66.83	66.80	2	4,615	0.04%
2018/09/18	3	67.53	3	67.57	67.50	0	4,608	0.00%
2018/09/17	2	65.75	4	66.88	67.90	-2	4,587	-0.04%
2018/09/14	3	66.30	3	64.50	65.60	0	4,546	0.00%
2018/09/13	6	64.87	6	64.30	64.30	0	4,525	0.00%
2018/09/12	7	68.56	5	65.56	64.70	2	4,494	0.04%
2018/09/11	3	68.47	4	68.38	68.40	-1	4,384	-0.02%
2018/09/10	4	67.53	2	67.10	70.50	2	4,312	0.05%
2018/09/07	5	69.08	9	69.20	69.90	-4	4,199	-0.10%
2018/09/06	2	68.10	3	67.80	67.80	-1	3,989	-0.03%
2018/09/05	8	69.30	6	69.02	68.50	2	3,943	0.05%
2018/09/04	3	70.63	4	70.40	67.50	-1	3,797	-0.03%
2018/09/03	45	74.10	75	72.56	69.50	-30	3,528	-0.85%
2018/08/31	36	70.87	7.3	70.54	71.60	28.7	3,104	0.92%
2018/08/30	3	63.70	4	64.98	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	3	63.67	64.40	-3	2,955	-0.10%
2018/08/28	3	62.73	2	62.15	62.00	1	2,993	0.03%
2018/08/27	1	64.40	2	64.10	63.80	-1	2,992	-0.03%
2018/08/24	2	64.50	2	64.00	64.00	0	3,033	0.00%
2018/08/22	0	0.00	1	63.90	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/20	2	61.00	3	61.50	63.00	-1	2,982	-0.03%
2018/08/17	3	62.00	3	61.90	62.00	0	3,034	0.00%
2018/08/16	0	0.00	2	62.50	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	1	59.30	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	2	60.40	61.00	-2	2,934	-0.07%
2018/08/09	1	59.30	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	1	60.50	61.50	-1	2,780	-0.04%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/03	1	59.50	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	61.10	60.70	-1	2,802	-0.04%
2018/07/31	2	60.30	0	0.00	60.00	2	2,849	0.07%
2018/07/30	15	61.51	12	62.35	61.80	3	2,872	0.10%
2018/07/27	0	0.00	2	65.00	65.00	-2	2,852	-0.07%
2018/07/26	4	64.70	2	65.00	64.20	2	2,901	0.07%
2018/07/25	9	66.17	9	65.48	65.00	0	3,045	0.00%
2018/07/23	0	0.00	5	66.50	66.70	-5	3,327	-0.15%
2018/07/20	0	0.00	10	66.00	67.30	-10	3,361	-0.30%
2018/07/17	15	67.20	0	0.00	66.50	15	3,454	0.43%
2018/07/13	1	65.90	6	66.55	67.10	-5	3,460	-0.14%
2018/07/12	0	0.00	1	64.10	64.10	-1	3,410	-0.03%
2018/07/11	2	63.00	1	64.30	63.40	1	3,414	0.03%
2018/07/10	0	0.00	4	62.73	63.40	-4	3,429	-0.12%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/04	0	0.00	7	62.41	62.90	-7	3,656	-0.19%
2018/07/02	0	0.00	4	60.53	61.10	-4	3,618	-0.11%
2018/06/29	7	60.63	0	0.00	59.80	7	3,624	0.19%
2018/06/28	0	0.00	1	61.30	61.30	-1	3,597	-0.03%
2018/06/22	5	61.50	5	61.10	61.10	0	3,733	0.00%
2018/06/21	0	0.00	2	61.80	62.40	-2	3,779	-0.05%
2018/06/20	1	60.70	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.50	0	0.00	61.10	1	3,938	0.03%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/13	0	0.00	7	62.50	62.00	-7	4,232	-0.17%
2018/06/12	2	61.80	0	0.00	61.60	2	4,273	0.05%
2018/06/11	2	63.00	0	0.00	62.50	2	4,307	0.05%
2018/06/08	0	0.00	1	64.60	63.50	-1	4,410	-0.02%
2018/06/07	0	0.00	3	64.57	64.20	-3	4,605	-0.07%
2018/06/06	10	64.46	2	64.35	64.00	8	4,744	0.17%
2018/06/05	3	65.43	4	65.55	64.60	-1	4,821	-0.02%
2018/06/04	2	63.70	0	0.00	63.30	2	4,947	0.04%
2018/06/01	3	63.90	5	64.20	64.30	-2	5,148	-0.04%
2018/05/31	2	62.25	1	63.40	63.40	1	5,726	0.02%
2018/05/30	4	62.63	1	62.60	62.30	3	6,196	0.05%
2018/05/29	2	63.85	1	65.00	63.80	1	6,348	0.02%
2018/05/28	5	64.38	1	64.10	64.00	4	6,402	0.06%
2018/05/25	4	64.38	7	65.84	66.10	-3	6,506	-0.05%
2018/05/23	6	62.15	5	61.58	61.20	1	6,644	0.02%
2018/05/22	8	62.65	9	62.67	62.80	-1	6,739	-0.01%
2018/05/21	4	62.80	1	62.70	63.00	3	6,948	0.04%
2018/05/18	3	63.83	0	0.00	62.50	3	7,111	0.04%
2018/05/17	1	64.80	0	0.00	64.50	1	7,297	0.01%
2018/05/14	0	0.00	1	66.50	66.50	-1	7,920	-0.01%
2018/05/10	4	67.60	4	66.78	67.50	0	8,198	0.00%
2018/05/08	8	66.94	8	66.81	67.40	0	8,699	0.00%
2018/05/07	3	68.50	5	68.30	68.10	-2	8,877	-0.02%
2018/05/04	2	66.75	2	67.50	66.50	0	9,589	0.00%
2018/05/03	1	66.00	1	65.90	68.40	0	10,151	0.00%
2018/05/02	3	68.47	2	67.80	66.60	1	10,875	0.01%
2018/04/30	0	0.00	4	65.30	67.00	-4	11,082	-0.04%
2018/04/27	1	58.30	3	60.53	62.00	-2	10,952	-0.02%
2018/04/26	10	60.31	10	60.23	59.70	0	10,891	0.00%
2018/04/25	18	60.61	14	61.29	60.00	4	10,922	0.04%
2018/04/24	1	65.50	0	0.00	65.10	1	10,906	0.01%
2018/04/19	1	67.00	2	67.60	68.80	-1	11,216	-0.01%
2018/04/18	6	66.68	6	65.18	65.20	0	11,206	0.00%
2018/04/17	0	0.00	6	66.32	66.40	-6	11,212	-0.05%
2018/04/16	0	0.00	7	66.06	66.80	-7	11,251	-0.06%
2018/04/13	7	65.71	7	65.40	65.00	0	11,315	0.00%
2018/04/12	5	65.68	0	0.00	66.00	5	11,398	0.04%
2018/04/11	9	67.29	8	66.41	65.70	1	11,398	0.01%
2018/04/10	3	71.40	1	72.90	70.00	2	11,276	0.02%
2018/04/09	6	70.22	6	70.23	70.20	0	11,241	0.00%
2018/04/02	0	0.00	8	70.00	70.00	-8	11,248	-0.07%
2018/03/31	1	69.80	1	69.40	69.40	0	11,250	0.00%
2018/03/30	7	70.44	2	69.80	69.70	5	11,285	0.04%
2018/03/28	3	69.87	0	0.00	69.30	3	11,411	0.03%
2018/03/27	5	70.90	6	71.72	70.90	-1	11,389	-0.01%
2018/03/26	6	70.78	10	70.25	69.50	-4	11,401	-0.04%
2018/03/23	16	69.21	2	71.00	71.00	14	11,432	0.12%
2018/03/22	6	73.68	26	72.26	72.00	-20	11,569	-0.17%
2018/03/21	9	75.31	7	74.80	73.50	2	11,517	0.02%
2018/03/20	1	74.60	1	74.60	74.00	0	11,444	0.00%
2018/03/19	1	73.80	2	73.55	73.80	-1	11,444	-0.01%
2018/03/16	2	71.80	0	0.00	71.70	2	11,405	0.02%
2018/03/15	0	0.00	1	73.00	73.00	-1	11,464	-0.01%
2018/03/14	14	72.61	15	72.28	72.60	-1	11,486	-0.01%
2018/03/13	9	71.04	14	72.36	73.20	-5	11,526	-0.04%
2018/03/12	9	71.19	17	70.51	69.10	-8	11,502	-0.07%
2018/03/09	25	72.98	23	71.13	71.00	2	11,640	0.02%
2018/03/08	7	75.04	9	74.93	74.60	-2	11,780	-0.02%
2018/03/07	15	75.61	5	74.68	73.80	10	11,676	0.09%
2018/03/06	17	77.99	10	78.71	77.50	7	11,716	0.06%
2018/03/05	10	72.60	8	73.60	75.40	2	11,460	0.02%
2018/03/02	6	66.20	7	68.57	68.60	-1	11,349	-0.01%
2018/03/01	8	66.30	3	66.70	66.70	5	11,392	0.04%
2018/02/27	12	67.10	15	67.91	67.90	-3	11,572	-0.03%
2018/02/26	15	68.13	12	66.32	66.20	3	11,445	0.03%
2018/02/23	3	68.60	0	0.00	68.60	3	11,346	0.03%
2018/02/22	7	69.19	6.7	68.82	68.80	0.3	11,322	0.00%
2018/02/21	7	69.51	3	70.27	71.10	4	11,333	0.04%
2018/02/12	2	67.15	1	67.20	66.20	1	11,211	0.01%
2018/02/09	4	65.58	4	65.88	68.20	0	11,239	0.00%
2018/02/08	10	72.30	2	74.00	69.10	8	11,150	0.07%
2018/02/06	16	69.60	10	68.60	68.10	6	10,953	0.05%
2018/02/05	22	74.44	10	74.25	74.00	12	10,852	0.11%
2018/02/02	15	78.73	15	79.37	78.10	0	10,763	0.00%
2018/02/01	1	79.50	2	80.00	77.90	-1	10,709	-0.01%
2018/01/31	17	78.70	16	79.09	81.80	1	10,660	0.01%
2018/01/30	14	80.34	8	81.13	79.80	6	10,623	0.06%
2018/01/29	4	80.53	2	81.70	82.80	2	10,536	0.02%
2018/01/26	10	71.60	30	73.31	75.90	-20	9,824	-0.20%
2018/01/25	37	70.09	40	70.35	69.00	-3	9,269	-0.03%
2018/01/24	7	66.64	22.2	67.82	68.30	-15.2	8,504	-0.18%
2018/01/23	2	63.80	0	0.00	62.10	2	8,168	0.02%
2018/01/22	0	0.00	3	63.00	63.50	-3	8,143	-0.04%
2018/01/19	10	63.00	0	0.00	61.70	10	8,102	0.12%
2018/01/18	10	62.60	10	64.00	63.50	0	8,028	0.00%
2018/01/17	2	62.70	1	62.90	62.70	1	7,988	0.01%
2018/01/16	1	61.40	11	63.35	63.50	-10	7,915	-0.13%
2018/01/15	0	0.00	3	59.43	60.80	-3	7,863	-0.04%
2018/01/12	8	55.54	9	56.52	57.20	-1	7,865	-0.01%
2018/01/11	3	54.80	2	54.90	54.70	1	7,853	0.01%
2018/01/10	2	56.25	2	56.50	56.00	0	7,798	0.00%
2018/01/09	1	57.90	6	59.08	58.30	-5	7,737	-0.06%
2018/01/08	8	59.76	2	58.45	60.00	6	7,653	0.08%
2018/01/05	1	59.00	0	0.00	58.50	1	7,547	0.01%
2018/01/04	0	0.00	1	60.00	59.70	-1	7,531	-0.01%
2018/01/03	2	58.90	1	59.60	60.30	1	7,503	0.01%
2018/01/02	3	55.37	2	56.00	57.30	1	7,443	0.01%