智原 (3035)-元富-中港券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/05/03	0.1	290.03	0	0.00	289.00	0.1	9,974	0.00%
2024/05/02	0.2	291.67	0.1	290.00	288.50	0.1	10,181	0.00%
2024/04/30	1.2	295.13	3	296.33	294.00	-1.8	10,399	-0.02%
2024/04/29	1.1	300.86	0	0.00	297.50	1.1	10,499	0.01%
2024/04/26	11.2	288.36	7	289.50	295.50	4.2	10,648	0.04%
2024/04/25	11	286.09	6	286.74	279.00	5	10,729	0.05%
2024/04/24	9	295.34	4	294.63	294.50	5	10,820	0.05%
2024/04/23	0.1	291.60	0	0.00	295.00	0.1	11,021	0.00%
2024/04/22	10	307.49	10	292.00	290.00	0	11,541	0.00%
2024/04/19	4	316.38	1	303.50	306.00	3	11,660	0.03%
2024/04/17	11	316.41	10	317.50	314.00	1	12,758	0.01%
2024/04/16	1	309.50	0	0.00	313.00	1	12,920	0.01%
2024/04/15	1.1	314.95	0	0.00	312.50	1.1	13,093	0.01%
2024/04/12	1.5	319.73	3	322.50	323.00	-1.5	13,337	-0.01%
2024/04/11	6.1	321.74	0	0.00	318.50	6.1	13,637	0.05%
2024/04/10	14.2	330.55	10	329.50	329.00	4.2	13,758	0.03%
2024/04/09	0	336.50	0	0.00	329.00	0	14,098	0.00%
2024/04/08	2.2	343.32	1	341.00	338.00	1.2	14,140	0.01%
2024/04/03	0.1	341.91	1	343.00	345.00	-0.9	14,171	-0.01%
2024/04/02	4	349.63	0	0.00	347.50	4	14,312	0.03%
2024/04/01	0.1	351.55	0	349.07	349.00	0.1	14,392	0.00%
2024/03/29	1	345.02	2	344.00	344.00	-1	14,472	-0.01%
2024/03/28	0	0.00	0.1	339.72	334.50	-0.1	14,504	0.00%
2024/03/27	0.1	341.20	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	3.1	346.65	1.1	340.88	339.50	2	14,942	0.01%
2024/03/25	0	352.00	0.1	360.00	349.00	-0.1	15,108	0.00%
2024/03/22	0	352.00	0	0.00	351.50	0	15,234	0.00%
2024/03/21	0	350.25	0	351.50	345.50	0	15,435	0.00%
2024/03/20	0	0.00	0	349.00	347.50	0	15,647	0.00%
2024/03/19	2.2	352.97	6	348.08	350.00	-3.9	15,930	-0.02%
2024/03/15	1.3	361.24	0	0.00	354.50	1.3	16,844	0.01%
2024/03/14	1	350.63	1.2	358.75	362.00	-0.2	16,946	0.00%
2024/03/13	0.9	352.48	1	346.00	345.00	-0.1	17,056	0.00%
2024/03/12	0.2	365.83	0	0.00	361.50	0.2	17,194	0.00%
2024/03/11	5	366.50	1	371.50	363.00	4	17,407	0.02%
2024/03/08	1.3	373.37	0	0.00	362.50	1.3	17,626	0.01%
2024/03/07	1.5	381.52	0.5	377.50	375.00	1	17,877	0.01%
2024/03/06	4.7	388.28	2.1	387.43	392.00	2.6	18,100	0.01%
2024/03/05	0.4	403.06	0	0.00	401.00	0.4	18,356	0.00%
2024/03/04	1.3	406.83	6	408.00	403.00	-4.7	18,934	-0.02%
2024/03/01	2	398.25	2.2	398.53	398.50	-0.2	19,232	0.00%
2024/02/29	0.2	384.50	0.1	390.00	387.00	0.1	19,198	0.00%
2024/02/27	4	382.14	1.1	382.50	382.00	2.9	19,253	0.02%
2024/02/26	0.2	381.33	0	0.00	380.00	0.2	19,419	0.00%
2024/02/23	3	389.98	5.2	386.87	386.00	-2.2	19,620	-0.01%
2024/02/22	1	389.99	0.1	389.50	382.00	0.9	19,604	0.00%
2024/02/21	7.7	386.99	6	385.75	380.00	1.7	19,883	0.01%
2024/02/20	2.6	416.11	3	416.67	400.00	-0.4	19,888	0.00%
2024/02/19	2	420.92	0	0.00	415.00	2	19,708	0.01%
2024/02/16	4.1	448.75	1.1	456.95	441.50	3	19,710	0.02%
2024/02/15	6	446.33	5.4	452.94	455.00	0.6	19,626	0.00%
2024/02/05	0.1	420.00	0	0.00	418.00	0.1	19,452	0.00%
2024/02/02	5	423.20	4	422.32	421.00	1	19,498	0.00%
2024/02/01	14.2	418.02	13	410.23	411.00	1.2	19,353	0.01%
2024/01/31	3	419.00	2	419.75	416.50	1	19,344	0.01%
2024/01/30	3.1	425.14	2	428.75	430.00	1.1	19,350	0.01%
2024/01/29	5	418.33	7	423.00	420.50	-2	19,371	-0.01%
2024/01/26	2.1	432.64	0	0.00	422.00	2.1	19,472	0.01%
2024/01/25	3.5	439.40	3	436.51	439.50	0.5	19,553	0.00%
2024/01/24	5	426.50	3.1	428.92	429.00	1.9	19,605	0.01%
2024/01/23	0.1	439.09	1	438.00	437.00	-0.9	19,739	0.00%
2024/01/22	5	444.80	5	445.20	448.00	0	19,787	0.00%
2024/01/19	8	433.88	8	432.26	430.00	0	19,771	0.00%
2024/01/18	1	431.88	2	425.25	423.50	-1	19,624	-0.01%
2024/01/17	1.1	429.52	6	435.09	428.00	-4.9	19,804	-0.02%
2024/01/16	18	428.06	10.1	429.69	429.50	7.9	19,718	0.04%
2024/01/15	4.1	416.81	2	419.51	411.50	2.1	19,409	0.01%
2024/01/12	10	419.60	17	420.71	421.50	-7	19,403	-0.04%
2024/01/11	24	413.10	24.1	406.82	422.50	-0.1	19,203	0.00%
2024/01/10	2	377.74	6.4	383.63	387.00	-4.4	18,815	-0.02%
2024/01/09	13.2	380.61	9	385.22	375.50	4.2	19,198	0.02%
2024/01/08	6.2	379.16	5	379.40	377.00	1.2	19,208	0.01%
2024/01/05	9	382.33	7.5	381.67	384.00	1.5	19,186	0.01%
2024/01/04	5	370.50	3	370.33	372.00	2	19,117	0.01%
2024/01/03	1	369.50	5.6	369.90	373.00	-4.6	19,381	-0.02%
2023/12/29	3	353.17	2	356.00	357.00	1	19,396	0.01%
2023/12/28	2.4	352.18	1	359.00	354.50	1.4	19,425	0.01%
2023/12/26	2.1	363.62	1	364.50	361.00	1.1	19,483	0.01%
2023/12/25	3	359.33	4	356.51	357.00	-1	19,539	-0.01%
2023/12/22	2	355.28	2.6	357.76	358.00	-0.5	19,741	0.00%
2023/12/21	2.9	352.91	2	350.50	350.50	0.9	19,791	0.00%
2023/12/20	3.6	366.67	1	375.00	365.50	2.6	19,736	0.01%
2023/12/19	1	367.50	3	371.83	373.50	-2	19,880	-0.01%
2023/12/18	7	368.93	7.4	368.09	367.00	-0.4	20,079	0.00%
2023/12/15	7.3	368.26	14	370.68	361.00	-6.7	20,106	-0.03%
2023/12/14	6	373.33	6	370.17	369.00	0	20,167	0.00%
2023/12/13	11.2	375.02	9.1	370.34	368.00	2.1	20,049	0.01%
2023/12/12	4.1	375.20	8.1	375.53	382.50	-4	20,136	-0.02%
2023/12/11	0.1	364.00	0	0.00	361.50	0.1	19,961	0.00%
2023/12/08	9	366.94	11.2	368.06	370.00	-2.2	20,159	-0.01%
2023/12/07	7.2	362.07	4	362.38	357.50	3.2	20,283	0.02%
2023/12/06	4	363.01	7	368.86	361.50	-3	20,444	-0.01%
2023/12/05	8	368.32	1	378.00	363.50	7	20,557	0.03%
2023/12/04	4	379.00	4	384.50	380.00	0	20,635	0.00%
2023/12/01	5	390.78	6	387.92	391.00	-1	20,733	0.00%
2023/11/30	2	381.50	1	385.50	385.50	1	20,695	0.00%
2023/11/29	9	366.50	21.5	375.93	380.00	-12.5	20,458	-0.06%
2023/11/28	5.3	350.24	7.3	356.79	361.00	-2.1	20,092	-0.01%
2023/11/27	4	342.74	2	337.25	331.00	2	19,840	0.01%
2023/11/23	2	332.68	3	334.17	336.00	-1	20,142	0.00%
2023/11/22	2	350.50	0	352.33	346.00	2	20,082	0.01%
2023/11/21	5	346.99	3	345.67	342.50	2	20,170	0.01%
2023/11/20	10	352.64	6	347.92	345.00	4	20,428	0.02%
2023/11/17	6.1	341.29	11.1	341.02	351.00	-5	20,281	-0.02%
2023/11/16	0	320.25	0	0.00	319.50	0	20,030	0.00%
2023/11/15	6.5	328.04	4	329.88	320.50	2.5	20,265	0.01%
2023/11/13	0	0.00	3	333.67	334.00	-3	21,080	-0.01%
2023/11/10	3	325.18	2.2	331.50	323.50	0.8	21,400	0.00%
2023/11/09	0.1	331.50	0	0.00	333.50	0.1	21,561	0.00%
2023/11/08	3	332.67	4	332.25	335.50	-1	21,750	0.00%
2023/11/07	2	326.50	0	0.00	328.50	2	21,883	0.01%
2023/11/06	0	0.00	0	330.50	332.00	0	21,808	0.00%
2023/11/03	2	327.00	2	323.75	322.00	0	21,652	0.00%
2023/11/02	1	323.41	2.1	316.40	324.00	-1.1	21,438	-0.01%
2023/11/01	14.2	303.05	9	301.44	302.50	5.2	21,213	0.02%
2023/10/31	7	323.64	8	312.75	302.00	-1	21,011	0.00%
2023/10/30	3.1	320.77	2	322.75	326.00	1.1	20,706	0.01%
2023/10/27	2	313.50	3	309.50	308.50	-1	20,545	0.00%
2023/10/26	15	321.27	1	317.50	318.00	14	20,428	0.07%
2023/10/25	6.1	330.66	10	332.90	325.00	-3.9	20,272	-0.02%
2023/10/24	5	336.50	4	338.75	339.50	1	20,005	0.00%
2023/10/23	11	335.59	6	337.08	338.50	5	19,784	0.03%
2023/10/20	5	334.00	4	336.50	334.50	1	19,531	0.01%
2023/10/19	0	344.00	0	0.00	343.00	0	19,944	0.00%
2023/10/18	8	349.38	9.6	346.93	351.00	-1.6	20,269	-0.01%
2023/10/17	11	357.64	20.1	357.38	352.50	-9.1	20,249	-0.04%
2023/10/16	7	341.29	8.1	345.29	350.00	-1.1	20,262	-0.01%
2023/10/13	5	340.30	3.1	342.42	343.00	1.9	20,547	0.01%
2023/10/12	1.1	341.95	1	344.88	345.00	0.1	20,918	0.00%
2023/10/11	6	337.14	16	336.97	331.00	-10	21,100	-0.05%
2023/10/06	3	320.33	2.1	322.90	323.00	0.9	21,221	0.00%
2023/10/05	5	318.00	11.1	318.68	321.00	-6.1	21,269	-0.03%
2023/10/04	2	301.24	2	301.50	303.00	0	21,347	0.00%
2023/10/03	3.3	310.02	3	306.00	304.00	0.3	21,588	0.00%
2023/10/02	3.3	315.47	3	312.02	312.50	0.3	21,981	0.00%
2023/09/28	6	308.67	6	309.42	306.00	0	22,153	0.00%
2023/09/27	0.1	299.61	0	0.00	306.00	0.1	22,691	0.00%
2023/09/26	5	310.28	4	306.88	303.00	1	22,997	0.00%
2023/09/25	2	311.50	4	312.88	309.50	-2	23,198	-0.01%
2023/09/22	3	301.67	8.2	303.09	304.50	-5.2	23,162	-0.02%
2023/09/21	13.3	300.50	9	298.00	298.00	4.3	23,315	0.02%
2023/09/20	6.8	316.97	3	318.17	315.50	3.8	23,080	0.02%
2023/09/19	10	330.65	2	325.25	322.50	8	23,122	0.03%
2023/09/18	1	343.41	2	344.25	344.50	-1	23,117	0.00%
2023/09/15	14.3	351.52	12	352.88	338.00	2.3	23,086	0.01%
2023/09/14	12	356.25	9.5	355.48	356.50	2.5	22,723	0.01%
2023/09/13	6	335.90	10	341.25	348.00	-4	22,482	-0.02%
2023/09/12	6.2	341.66	3	336.67	325.50	3.2	22,316	0.01%
2023/09/11	5	349.68	4	357.00	346.50	1	22,193	0.00%
2023/09/08	8	361.49	7	360.86	360.00	1	21,987	0.00%
2023/09/07	13.3	365.86	8	369.81	369.50	5.3	21,976	0.02%
2023/09/06	6	363.83	8.5	364.44	367.00	-2.5	21,685	-0.01%
2023/09/05	7.5	350.55	5	351.91	357.00	2.5	21,301	0.01%
2023/09/04	3	341.33	6	341.33	345.00	-3	21,044	-0.01%
2023/09/01	6	345.58	3	350.33	335.00	3	20,849	0.01%
2023/08/31	6	345.25	5.1	344.51	345.00	1	20,501	0.00%
2023/08/30	2	348.25	4	345.39	342.00	-2	20,321	-0.01%
2023/08/29	4	339.88	4	336.13	335.50	0	19,928	0.00%
2023/08/28	4	335.88	3	332.33	335.00	1	19,742	0.01%
2023/08/25	8	339.49	10	339.25	334.00	-2	19,539	-0.01%
2023/08/24	6	341.67	6	340.76	333.00	0	19,248	0.00%
2023/08/23	5	337.08	3.2	340.44	340.50	1.8	19,019	0.01%
2023/08/22	1	341.00	1	346.50	341.00	0	18,776	0.00%
2023/08/21	2	335.25	3	344.00	335.50	-1	18,741	-0.01%
2023/08/18	11.3	344.20	5	351.20	328.00	6.3	18,462	0.03%
2023/08/17	11	351.59	10	355.02	357.00	1	17,899	0.01%
2023/08/16	6	331.42	4	337.50	341.00	2	17,419	0.01%
2023/08/15	4	323.63	7	329.19	334.00	-3	17,012	-0.02%
2023/08/14	4	300.37	5	303.40	304.00	-1	16,725	-0.01%
2023/08/11	6	294.00	6	298.09	293.50	0	16,465	0.00%
2023/08/10	0	282.00	0	0.00	280.00	0	16,235	0.00%
2023/08/09	1	302.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	2	294.25	3	300.17	295.50	-1	16,287	-0.01%
2023/08/07	0.1	304.00	3	300.51	307.50	-2.9	16,315	-0.02%
2023/08/04	2	274.50	6	279.08	281.50	-4	16,299	-0.02%
2023/08/02	7	291.83	1	294.50	281.00	6	16,296	0.04%
2023/08/01	2	314.99	1	315.00	312.00	1	16,305	0.01%
2023/07/31	8	311.62	10	322.54	326.00	-2	16,364	-0.01%
2023/07/28	3.1	316.13	4	319.88	319.50	-1	16,321	-0.01%
2023/07/27	6	314.18	9	325.71	331.00	-3	16,358	-0.02%
2023/07/26	7	343.13	1	340.00	340.00	6	16,321	0.04%
2023/07/25	7	379.94	3	382.17	377.50	4	16,440	0.02%
2023/07/24	19	386.42	15	377.93	377.50	4	16,601	0.02%
2023/07/21	8	364.35	12.1	365.78	379.50	-4.1	16,376	-0.03%
2023/07/20	10	334.65	11	338.09	345.00	-1	15,962	-0.01%
2023/07/19	17.1	332.61	19	333.00	329.00	-1.9	15,782	-0.01%
2023/07/18	21	318.69	17	317.62	314.00	4	15,305	0.03%
2023/07/17	15	317.47	16	319.66	319.00	-1	14,809	-0.01%
2023/07/14	9	283.48	16	289.13	295.00	-7	14,264	-0.05%
2023/07/13	6	275.83	2	269.50	268.50	4	13,808	0.03%
2023/07/12	2	261.50	2	260.75	260.50	0	13,253	0.00%
2023/07/11	7	264.21	7	266.00	262.00	0	13,097	0.00%
2023/07/10	3	252.83	4	252.25	253.50	-1	12,812	-0.01%
2023/07/07	13	243.50	10	245.95	244.50	3	12,591	0.02%
2023/07/06	11	257.00	11	257.73	253.50	0	12,163	0.00%
2023/07/05	13	254.19	17	256.44	255.50	-4	11,910	-0.03%
2023/07/04	4	244.50	7	240.86	250.50	-3	11,417	-0.03%
2023/07/03	5	223.00	9	222.50	228.00	-4	11,054	-0.04%
2023/06/30	1	213.50	2	212.00	211.00	-1	10,835	-0.01%
2023/06/29	3	213.00	3	211.50	210.00	0	10,851	0.00%
2023/06/28	1	202.50	8	201.44	201.00	-7	10,717	-0.07%
2023/06/27	5	202.20	24.3	202.34	198.00	-19.3	11,051	-0.17%
2023/06/26	0.1	200.00	2.3	201.13	202.00	-2.2	11,102	-0.02%
2023/06/21	1.1	194.14	5	198.00	199.00	-3.9	11,496	-0.03%
2023/06/20	2.1	196.05	4.1	199.01	196.00	-2	11,548	-0.02%
2023/06/19	2.2	195.68	2.3	197.30	196.50	-0.1	11,706	0.00%
2023/06/16	2.4	193.41	6	194.75	193.00	-3.6	11,603	-0.03%
2023/06/15	2	190.00	16	190.22	190.00	-14	11,553	-0.12%
2023/06/14	6	186.50	5	187.70	186.00	1	11,600	0.01%
2023/06/13	3	187.01	31.3	186.76	187.50	-28.2	11,641	-0.24%
2023/06/12	13	175.54	0.2	175.25	174.50	12.8	11,506	0.11%
2023/06/09	0.2	171.33	0.3	173.50	173.50	-0.2	11,537	0.00%
2023/06/08	2	168.75	1	168.50	168.50	1	11,624	0.01%
2023/06/06	1.2	170.50	0	0.00	170.50	1.2	12,282	0.01%
2023/06/05	1	172.50	2	173.00	173.00	-1	12,355	-0.01%
2023/06/02	11.3	173.89	0	0.00	172.00	11.3	12,416	0.09%
2023/06/01	0	171.00	2	172.75	173.00	-2	12,476	-0.02%
2023/05/31	0	172.50	1	173.00	171.50	-1	12,750	-0.01%
2023/05/29	2.1	175.00	0.4	175.07	173.50	1.7	12,820	0.01%
2023/05/26	2.1	168.90	1	171.00	168.50	1.1	12,907	0.01%
2023/05/25	6.1	172.43	3	175.32	170.50	3.1	13,281	0.02%
2023/05/24	2	167.25	1	166.50	167.00	1	13,602	0.01%
2023/05/23	0.2	172.50	0	170.50	171.00	0.2	13,714	0.00%
2023/05/19	3.3	171.59	4.2	170.83	172.00	-0.8	13,863	-0.01%
2023/05/18	3	168.00	1	167.50	167.50	2	13,979	0.01%
2023/05/17	2	164.50	0	0.00	166.50	2	14,073	0.01%
2023/05/16	4	163.13	1	164.00	162.00	3	14,134	0.02%
2023/05/15	1	165.50	0	0.00	164.50	1	14,162	0.01%
2023/05/11	2	167.50	1	167.00	164.50	1	14,585	0.01%
2023/05/10	0.1	169.50	1	169.00	169.50	-0.9	15,086	-0.01%
2023/05/09	0	0.00	1	166.50	168.00	-1	15,223	-0.01%
2023/05/08	0.1	172.50	0	0.00	168.50	0.1	15,458	0.00%
2023/05/05	1	170.00	0	0.00	170.00	1	16,178	0.01%
2023/05/04	0	168.50	0	0.00	169.00	0	16,439	0.00%
2023/05/03	2.5	166.50	1	166.00	166.00	1.5	16,616	0.01%
2023/05/02	1.1	166.23	2	169.00	170.00	-0.9	16,586	-0.01%
2023/04/28	4	163.38	7.1	163.81	164.00	-3.1	16,619	-0.02%
2023/04/27	3.1	161.27	2	160.50	160.00	1.1	16,470	0.01%
2023/04/26	20	158.03	10	159.15	158.50	10	16,309	0.06%
2023/04/25	5	170.60	10	170.20	171.00	-5	15,999	-0.03%
2023/04/24	3	179.17	0	0.00	177.00	3	15,830	0.02%
2023/04/21	0	0.00	1	185.50	184.50	-1	15,754	-0.01%
2023/04/20	5	189.40	5	189.60	191.00	0	15,770	0.00%
2023/04/19	1	189.01	11.6	189.42	188.50	-10.6	15,884	-0.07%
2023/04/18	1	191.51	0	0.00	191.50	1	15,912	0.01%
2023/04/17	1	193.00	1	194.50	194.50	0	15,967	0.00%
2023/04/14	11	193.00	11	193.59	194.50	0	16,057	0.00%
2023/04/13	3	192.51	2	191.75	192.00	1	16,143	0.01%
2023/04/12	3	196.33	0	0.00	196.50	3	16,172	0.02%
2023/04/11	1	197.00	0	0.00	197.50	1	16,198	0.01%
2023/04/10	1.5	199.87	0	0.00	199.50	1.5	16,385	0.01%
2023/04/07	1.5	202.01	1	200.02	200.00	0.5	16,361	0.00%
2023/04/06	0	0.00	2	198.50	201.00	-2	16,255	-0.01%
2023/03/31	0	0.00	2	194.00	196.50	-2	16,126	-0.01%
2023/03/30	6	192.00	5	191.00	193.00	1	16,015	0.01%
2023/03/29	4	189.25	0	0.00	189.00	4	15,899	0.03%
2023/03/28	22	195.80	0	197.29	195.50	22	15,737	0.14%
2023/03/27	2	210.25	33	211.97	209.00	-31	15,297	-0.20%
2023/03/24	4	216.13	16.1	214.38	215.50	-12.1	15,057	-0.08%
2023/03/23	13	200.54	10.1	200.00	198.50	2.9	14,498	0.02%
2023/03/22	1.1	201.65	5	199.50	200.50	-3.9	14,533	-0.03%
2023/03/21	12	192.63	2	193.25	192.00	10	14,315	0.07%
2023/03/20	5	192.50	2	192.53	191.00	3	14,384	0.02%
2023/03/17	2	192.25	4	193.38	194.50	-2	14,410	-0.01%
2023/03/16	2	190.50	1	191.50	188.00	1	14,186	0.01%
2023/03/15	2	192.75	0.1	192.00	190.50	1.9	14,175	0.01%
2023/03/14	0	186.00	0	0.00	187.50	0	14,093	0.00%
2023/03/13	11	187.77	1	186.00	186.50	10	14,174	0.07%
2023/03/10	1.1	186.91	0	0.00	187.00	1.1	14,176	0.01%
2023/03/09	6	197.92	5.1	198.59	194.00	0.9	14,405	0.01%
2023/03/08	0.1	189.50	2	189.75	191.00	-1.9	13,983	-0.01%
2023/03/07	2	187.28	0	188.50	187.50	2	13,967	0.01%
2023/03/06	4	189.75	6	190.50	189.50	-2	13,998	-0.01%
2023/03/03	19	192.11	18.5	191.18	188.50	0.5	14,115	0.00%
2023/03/02	17	186.62	7	187.00	186.00	10	14,220	0.07%
2023/03/01	0	186.52	2	185.50	186.00	-2	14,266	-0.01%
2023/02/24	2	187.00	0	0.00	185.50	2	14,319	0.01%
2023/02/23	6.3	189.43	10	188.50	188.50	-3.7	14,153	-0.03%
2023/02/22	13.2	185.37	5	183.80	181.00	8.2	14,009	0.06%
2023/02/21	31	198.31	16	197.34	200.50	15	13,748	0.11%
2023/02/20	7	198.57	0	0.00	195.00	7	13,831	0.05%
2023/02/17	7	196.57	5	196.70	196.50	2	14,067	0.01%
2023/02/16	6.1	195.56	8	198.19	200.50	-1.9	14,445	-0.01%
2023/02/15	0	193.32	3	191.33	193.00	-3	14,704	-0.02%
2023/02/14	4	194.50	2	195.25	192.00	2	14,749	0.01%
2023/02/13	4	192.63	4	193.50	193.50	0	15,074	0.00%
2023/02/10	0	193.00	0	0.00	193.50	0	15,370	0.00%
2023/02/09	5	200.09	5	200.90	198.50	0	15,653	0.00%
2023/02/08	2	200.50	3	199.33	199.00	-1	15,573	-0.01%
2023/02/07	1	191.00	1	189.00	191.50	0	15,221	0.00%
2023/02/06	6.1	191.14	6.1	190.95	190.00	0.1	15,323	0.00%
2023/02/03	5	195.59	11	194.50	194.50	-6	15,369	-0.04%
2023/02/02	2.2	181.30	23	179.39	184.00	-20.8	14,907	-0.14%
2023/02/01	0	0.00	2	173.76	175.50	-2	15,396	-0.01%
2023/01/31	1	169.00	0	0.00	169.50	1	15,627	0.01%
2023/01/30	21	168.36	4	167.75	168.50	17	16,331	0.10%
2023/01/17	2	159.25	1	159.50	160.00	1	17,101	0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	2	157.00	3	157.83	157.50	-1	17,880	-0.01%
2023/01/12	5	161.00	5	160.00	160.00	0	18,323	0.00%
2023/01/11	0	0.00	2	160.50	161.00	-2	18,752	-0.01%
2023/01/10	6	158.92	6	159.83	160.00	0	19,182	0.00%
2023/01/09	0	0.00	0	159.00	158.50	0	19,639	0.00%
2023/01/06	1	151.00	3	150.00	151.00	-2	19,950	-0.01%
2023/01/05	3	146.67	3	147.83	147.00	0	20,375	0.00%
2023/01/04	4	147.88	3	147.83	149.00	1	20,876	0.00%
2023/01/03	2	145.50	5	145.80	147.00	-3	21,203	-0.01%
2022/12/30	4	144.13	3	146.17	142.50	1	21,448	0.00%
2022/12/29	3	145.17	3	145.50	145.50	0	21,795	0.00%
2022/12/28	8	147.81	4	149.00	145.00	4	22,145	0.02%
2022/12/27	1	151.06	3	155.17	156.50	-2	22,266	-0.01%
2022/12/26	5	153.20	0	0.00	152.00	5	22,770	0.02%
2022/12/23	0	156.00	2.1	155.34	159.00	-2	23,323	-0.01%
2022/12/22	0	0.00	3	161.50	158.00	-3	23,747	-0.01%
2022/12/21	4	158.13	3	158.67	157.50	1	24,226	0.00%
2022/12/20	3	157.00	2	156.00	156.00	1	24,661	0.00%
2022/12/19	1	160.50	1.1	164.92	165.00	-0.1	25,021	0.00%
2022/12/16	4	166.12	0	0.00	165.00	4	25,528	0.02%
2022/12/15	0.4	172.24	0	0.00	171.50	0.4	25,759	0.00%
2022/12/14	2	169.75	4.1	169.98	173.00	-2.1	25,800	-0.01%
2022/12/13	3	164.17	2	165.50	164.00	1	25,794	0.00%
2022/12/12	2	163.50	2	163.50	164.00	0	25,943	0.00%
2022/12/09	4	170.38	3	169.33	168.50	1	26,462	0.00%
2022/12/08	1	169.50	2	170.00	167.00	-1	26,667	0.00%
2022/12/07	3	172.00	1	171.00	170.00	2	26,854	0.01%
2022/12/06	1	176.50	1	177.50	175.50	0	26,928	0.00%
2022/12/02	2	176.50	2	176.75	176.50	0	27,347	0.00%
2022/12/01	1	178.50	2	178.50	175.50	-1	27,536	0.00%
2022/11/30	0	0.00	1	168.50	168.50	-1	27,497	0.00%
2022/11/28	1	168.50	0	0.00	168.50	1	28,144	0.00%
2022/11/25	7	170.21	3	171.83	167.50	4	28,344	0.01%
2022/11/24	0	0.00	6.2	169.25	172.00	-6.2	28,350	-0.02%
2022/11/23	3	167.50	4	168.13	163.50	-1	28,343	0.00%
2022/11/22	1	161.00	2	163.50	166.50	-1	28,707	0.00%
2022/11/21	4	166.88	7	167.29	164.00	-3	29,182	-0.01%
2022/11/18	19	168.82	8	173.50	166.00	11	29,702	0.04%
2022/11/17	5	166.30	8	168.31	170.50	-3	29,817	-0.01%
2022/11/16	4	165.63	9	165.94	167.00	-5	30,017	-0.02%
2022/11/15	10	164.95	9	166.50	167.00	1	30,214	0.00%
2022/11/14	6.1	161.56	8	162.81	163.50	-2	30,634	-0.01%
2022/11/11	13	161.31	12.1	156.83	156.50	0.9	31,097	0.00%
2022/11/10	1	150.50	2	150.75	150.50	-1	30,971	0.00%
2022/11/09	3	151.33	2	151.50	150.50	1	31,293	0.00%
2022/11/08	22	150.95	20	147.00	147.00	2	31,812	0.01%
2022/11/07	7	148.50	12	149.00	149.00	-5	32,171	-0.02%
2022/11/04	8	143.56	5	142.40	142.50	3	31,967	0.01%
2022/11/03	2	144.00	1	145.00	144.00	1	31,985	0.00%
2022/11/02	2	144.75	2	146.25	145.50	0	32,066	0.00%
2022/11/01	20	145.50	20	145.18	146.50	0	32,164	0.00%
2022/10/31	6	142.58	7	142.93	142.00	-1	32,256	0.00%
2022/10/28	5	142.10	7	142.86	139.50	-2	32,356	-0.01%
2022/10/27	8	136.50	7	137.57	138.00	1	31,865	0.00%
2022/10/26	3	134.83	1	134.00	133.50	2	31,835	0.01%
2022/10/25	12	133.04	14	135.00	139.50	-2	31,506	-0.01%
2022/10/24	1	133.50	7	134.29	134.50	-6	31,060	-0.02%
2022/10/21	4	124.25	2	124.25	122.50	2	31,495	0.01%
2022/10/20	9	124.56	11	124.41	127.00	-2	32,320	-0.01%
2022/10/19	9	128.67	8	131.31	125.00	1	32,200	0.00%
2022/10/18	9	129.67	7	129.79	130.50	2	32,249	0.01%
2022/10/17	5	128.10	4	128.00	131.50	1	32,783	0.00%
2022/10/14	1	129.50	7	126.43	130.00	-6	33,031	-0.02%
2022/10/13	10	122.30	12	123.75	118.50	-2	33,153	-0.01%
2022/10/12	3	122.83	1	122.50	122.00	2	33,056	0.01%
2022/10/11	6	127.33	2	127.00	127.00	4	33,018	0.01%
2022/10/07	4	137.00	3	138.17	136.50	1	32,849	0.00%
2022/10/06	4.1	137.20	6	136.75	140.00	-1.9	32,872	-0.01%
2022/10/05	8	139.19	6	140.67	133.50	2	32,704	0.01%
2022/10/04	11	139.09	13	137.38	137.50	-2	32,381	-0.01%
2022/10/03	13	135.35	16	137.19	135.50	-3	32,180	-0.01%
2022/09/30	7	128.36	12	128.96	134.00	-5	32,572	-0.02%
2022/09/29	6	128.33	9	130.50	127.00	-3	32,663	-0.01%
2022/09/28	5.2	129.72	3	130.83	127.50	2.2	32,739	0.01%
2022/09/27	5	135.20	5	135.60	134.50	0	32,704	0.00%
2022/09/26	7	139.78	8	139.44	136.00	-1	32,637	0.00%
2022/09/23	11	149.32	4	147.88	145.50	7	32,650	0.02%
2022/09/22	6	151.83	6	150.83	156.00	0	32,479	0.00%
2022/09/21	2	151.75	4	152.13	152.50	-2	32,515	-0.01%
2022/09/20	3	152.00	4	152.63	152.00	-1	32,776	0.00%
2022/09/19	3	154.83	1	154.00	152.50	2	32,932	0.01%
2022/09/16	10.1	155.64	2	154.00	153.50	8.1	33,125	0.02%
2022/09/15	9	165.17	2	161.00	161.00	7	33,151	0.02%
2022/09/14	4	169.50	4	169.88	169.50	0	33,183	0.00%
2022/09/13	7	176.29	6	176.42	176.00	1	33,222	0.00%
2022/09/12	6	178.75	4	173.63	173.00	2	33,278	0.01%
2022/09/08	3	174.83	3	175.17	175.50	0	33,482	0.00%
2022/09/07	5	174.90	8	176.25	176.00	-3	33,488	-0.01%
2022/09/06	5	179.10	2	181.75	175.50	3	33,699	0.01%
2022/09/05	6	183.08	4	184.25	179.50	2	33,603	0.01%
2022/09/02	6.1	187.76	9	187.78	188.00	-3	33,488	-0.01%
2022/09/01	11	182.82	8	184.19	181.00	3	33,293	0.01%
2022/08/31	6	189.25	5	187.00	187.00	1	33,223	0.00%
2022/08/30	5	190.50	3	190.00	188.50	2	33,343	0.01%
2022/08/29	6	183.33	5	187.10	190.00	1	33,178	0.00%
2022/08/26	14	197.32	8	197.19	191.00	6	33,079	0.02%
2022/08/25	3	192.33	15	195.97	195.00	-12	32,887	-0.04%
2022/08/24	9	189.78	4	189.50	186.00	5	32,679	0.02%
2022/08/23	2	187.00	3.3	187.71	190.50	-1.3	32,474	0.00%
2022/08/22	11	191.64	4	190.63	186.00	7	32,316	0.02%
2022/08/19	13.1	192.13	9	195.50	189.50	4.1	32,358	0.01%
2022/08/18	27	186.61	27	184.37	189.00	0	31,931	0.00%
2022/08/17	18	176.19	19	177.61	175.50	-1	31,262	0.00%
2022/08/16	15	176.90	11	178.36	175.50	4	31,269	0.01%
2022/08/15	6.3	176.32	7	177.00	178.00	-0.7	31,286	0.00%
2022/08/12	2	166.25	12	165.21	170.50	-10	30,694	-0.03%
2022/08/11	7	155.57	13	154.85	155.00	-6	30,349	-0.02%
2022/08/10	5	150.30	0	0.00	149.00	5	30,681	0.02%
2022/08/09	12	152.71	11	154.32	154.50	1	30,843	0.00%
2022/08/08	4	155.13	0	0.00	154.50	4	31,057	0.01%
2022/08/05	0	0.00	9	155.72	159.50	-9	31,147	-0.03%
2022/08/04	4	147.13	3	147.00	149.00	1	31,240	0.00%
2022/08/03	1	151.00	7	150.14	148.50	-6	31,290	-0.02%
2022/08/02	5	149.20	7	149.07	151.50	-2	31,482	-0.01%
2022/08/01	3	155.83	1	154.50	153.00	2	31,442	0.01%
2022/07/29	7	158.71	6	157.83	156.00	1	31,376	0.00%
2022/07/28	12	158.96	11	157.41	155.50	1	31,475	0.00%
2022/07/27	23	166.26	16	164.34	163.00	7	30,798	0.02%
2022/07/26	9	179.78	9	178.72	177.50	0	29,889	0.00%
2022/07/25	4	177.75	7.1	177.92	181.50	-3.1	29,826	-0.01%
2022/07/22	21	183.14	17	184.26	180.50	4	29,766	0.01%
2022/07/21	4	166.25	7	173.79	179.00	-3	29,265	-0.01%
2022/07/20	1	162.00	2	163.25	163.00	-1	28,744	0.00%
2022/07/19	3	156.33	2.1	160.55	154.00	0.9	28,522	0.00%
2022/07/18	1.1	161.74	2	158.25	158.00	-0.9	28,377	0.00%
2022/07/15	2	150.75	3	151.50	152.50	-1	28,062	0.00%
2022/07/14	1	145.50	5	148.00	150.00	-4	28,107	-0.01%
2022/07/13	6	156.75	5	153.50	146.50	1	27,985	0.00%
2022/07/12	0	0.00	2	155.00	150.00	-2	28,075	-0.01%
2022/07/11	4	167.13	4	167.38	162.00	0	28,455	0.00%
2022/07/08	27	169.67	21	166.79	165.00	6	28,630	0.02%
2022/07/07	3	172.67	4	174.25	174.00	-1	28,007	0.00%
2022/07/05	11	171.32	11	169.59	174.00	0	27,750	0.00%
2022/07/04	2	170.50	1	171.00	172.50	1	27,851	0.00%
2022/07/01	4	184.25	3	180.83	172.00	1	27,944	0.00%
2022/06/30	0	0.00	1	184.50	191.00	-1	27,826	0.00%
2022/06/29	1	193.50	0	0.00	194.50	1	27,816	0.00%
2022/06/28	4	187.25	4	189.63	190.00	0	27,790	0.00%
2022/06/27	12	200.71	12	197.21	198.00	0	28,067	0.00%
2022/06/24	11	190.00	11	191.45	187.50	0	28,540	0.00%
2022/06/23	9	189.83	9	191.00	190.00	0	28,676	0.00%
2022/06/22	10	202.20	9	194.00	186.50	1	28,328	0.00%
2022/06/21	23	202.35	23	202.74	207.00	0	28,133	0.00%
2022/06/20	5	207.50	5	207.10	201.50	0	28,206	0.00%
2022/06/17	23	209.41	15	209.20	209.00	8	28,277	0.03%
2022/06/16	2	223.25	1	229.50	214.50	1	28,039	0.00%
2022/06/15	7	232.86	6	232.50	228.50	1	28,074	0.00%
2022/06/14	15	221.93	11	223.91	225.50	4	28,220	0.01%
2022/06/13	5	219.70	3.3	221.99	226.00	1.7	28,523	0.01%
2022/06/10	4	220.13	5	221.90	225.50	-1	29,039	0.00%
2022/06/09	9	221.89	12	224.04	224.00	-3	29,291	-0.01%
2022/06/08	17	231.24	10	227.65	222.50	7	29,488	0.02%
2022/06/07	5	226.30	6	227.42	228.50	-1	30,017	0.00%
2022/06/06	6	225.42	5	228.00	231.50	1	30,785	0.00%
2022/06/02	3	231.50	2	230.00	226.00	1	31,348	0.00%
2022/06/01	6	243.17	7	242.00	238.00	-1	31,717	0.00%
2022/05/31	4	236.38	4	239.00	240.50	0	31,931	0.00%
2022/05/30	10	241.35	14	236.46	242.00	-4	32,963	-0.01%
2022/05/27	16	239.44	16	241.72	231.00	0	33,710	0.00%
2022/05/26	9	247.06	2	239.00	238.50	7	34,303	0.02%
2022/05/25	5	254.30	9	254.22	255.00	-4	34,805	-0.01%
2022/05/24	7	253.86	4	257.25	250.00	3	35,532	0.01%
2022/05/23	18	268.08	10	268.55	257.50	8	36,322	0.02%
2022/05/20	2	267.75	3	270.67	269.50	-1	36,532	0.00%
2022/05/19	3	269.00	2	267.00	269.50	1	36,484	0.00%
2022/05/18	8	264.75	12	266.25	268.00	-4	36,532	-0.01%
2022/05/17	16	253.25	18	251.69	255.00	-2	36,520	-0.01%
2022/05/16	37	262.54	32	263.78	252.50	5	37,163	0.01%
2022/05/13	23	260.07	22	261.66	257.00	1	37,394	0.00%
2022/05/12	9	255.94	9.2	257.78	254.50	-0.2	37,471	0.00%
2022/05/11	3	251.33	5	254.40	257.50	-2	37,788	-0.01%
2022/05/10	2	243.25	8	244.00	255.00	-6	37,985	-0.02%
2022/05/09	9	255.44	1	249.50	246.50	8	38,497	0.02%
2022/05/06	7	275.21	1	276.00	272.00	6	38,829	0.02%
2022/05/05	18	283.19	20	282.48	286.00	-2	38,763	-0.01%
2022/05/04	3	264.00	2	267.75	262.50	1	38,558	0.00%
2022/05/03	2	264.00	2	266.50	264.50	0	38,787	0.00%
2022/04/29	1	260.50	1	262.50	260.50	0	38,955	0.00%
2022/04/28	2	256.00	7	257.64	260.00	-5	38,880	-0.01%
2022/04/27	3.1	242.13	22	244.32	252.50	-18.9	38,898	-0.05%
2022/04/26	4	245.25	3	247.67	242.50	1	38,817	0.00%
2022/04/25	5	251.30	1	254.49	248.50	4	39,070	0.01%
2022/04/22	3	264.67	0	0.00	267.50	3	39,245	0.01%
2022/04/21	2	273.50	2	278.75	275.00	0	39,660	0.00%
2022/04/20	1	265.50	4	271.75	276.50	-3	39,824	-0.01%
2022/04/19	2	272.50	2	277.00	268.50	0	39,943	0.00%
2022/04/18	16	268.19	21	264.60	272.50	-5	40,018	-0.01%
2022/04/15	10	264.95	5	263.60	265.50	5	40,260	0.01%
2022/04/14	7	283.64	4	283.38	281.50	3	40,341	0.01%
2022/04/13	6	286.75	5	288.10	289.50	1	40,256	0.00%
2022/04/12	14	283.68	14	285.93	281.50	0	40,177	0.00%
2022/04/11	7	290.29	4	290.75	281.00	3	39,911	0.01%
2022/04/08	11	301.64	15	301.33	301.50	-4	39,727	-0.01%
2022/04/07	8	304.63	1	318.50	296.00	7	39,457	0.02%
2022/04/06	8	310.94	8	312.81	317.00	0	39,182	0.00%
2022/04/01	5	298.91	10	306.75	312.00	-5	39,128	-0.01%
2022/03/31	6	308.08	2.1	314.29	305.50	4	39,374	0.01%
2022/03/30	7	319.57	5	323.80	312.50	2	39,541	0.01%
2022/03/29	8	317.69	8	316.88	322.50	0	39,675	0.00%
2022/03/28	3	297.83	9	299.78	311.00	-6	40,065	-0.01%
2022/03/25	4	292.25	8	295.19	296.00	-4	40,418	-0.01%
2022/03/24	3	285.83	7.1	287.06	287.50	-4.1	40,965	-0.01%
2022/03/23	6	290.25	10	291.55	284.00	-4	42,365	-0.01%
2022/03/22	1	291.00	1	287.47	282.00	0	42,972	0.00%
2022/03/21	4	279.25	4	277.02	274.50	0	43,100	0.00%
2022/03/18	9	271.67	6	274.92	273.00	3	43,130	0.01%
2022/03/17	85	277.29	87	276.80	275.00	-2	42,942	0.00%
2022/03/16	10	260.00	9	258.94	255.00	1	42,428	0.00%
2022/03/15	15	273.73	11	267.36	260.50	4	42,269	0.01%
2022/03/14	14	289.61	13.1	292.30	286.00	1	42,126	0.00%
2022/03/11	7	282.71	7.1	281.21	287.00	-0.1	41,766	0.00%
2022/03/10	30	285.33	29	286.36	281.00	1	41,630	0.00%
2022/03/09	65	283.78	62	282.27	275.00	3	41,146	0.01%
2022/03/08	32	279.80	32	280.00	273.50	0	40,380	0.00%
2022/03/07	21.2	282.64	18	286.16	287.50	3.2	39,594	0.01%
2022/03/04	8	296.87	5	295.70	288.00	3	39,069	0.01%
2022/03/03	18	315.28	17	316.12	312.00	1	38,732	0.00%
2022/03/02	15	298.77	12	299.54	307.00	3	37,914	0.01%
2022/03/01	101	285.53	103	285.74	299.50	-2	37,091	-0.01%	大買/大賣/
2022/02/25	31	267.98	39	268.36	272.50	-8	36,252	-0.02%
2022/02/24	5	247.80	4	247.00	248.00	1	35,583	0.00%
2022/02/23	25	246.04	26	246.63	245.00	-1	34,753	0.00%
2022/02/22	25	237.32	24	238.27	233.50	1	33,923	0.00%
2022/02/21	2	232.25	3	237.33	239.00	-1	33,503	0.00%
2022/02/18	14	234.68	16	235.97	238.50	-2	33,774	-0.01%
2022/02/17	22	236.27	17	235.26	233.00	5	33,898	0.01%
2022/02/16	51	245.79	53	245.80	243.00	-2	33,682	-0.01%
2022/02/15	7	235.93	5	239.20	232.00	2	33,336	0.01%
2022/02/14	2	227.50	0	0.00	231.00	2	33,092	0.01%
2022/02/11	7	246.21	9	242.94	244.00	-2	33,159	-0.01%
2022/02/10	7	238.79	7	240.64	234.00	0	32,875	0.00%
2022/02/09	12	232.17	12	232.92	236.50	0	32,706	0.00%
2022/02/08	29	227.86	33.1	225.32	224.00	-4.1	32,424	-0.01%
2022/02/07	0	205.00	4	206.88	209.50	-4	32,386	-0.01%
2022/01/26	12	200.80	11	200.23	199.50	1	32,810	0.00%
2022/01/25	5	207.70	4	209.00	205.50	1	33,233	0.00%
2022/01/24	4	210.63	2	211.75	213.50	2	33,695	0.01%
2022/01/21	3	214.83	1	215.00	216.00	2	34,692	0.01%
2022/01/20	6	215.58	7	216.86	219.00	-1	35,430	0.00%
2022/01/19	2	213.00	6	212.67	215.00	-4	36,018	-0.01%
2022/01/18	8	213.81	4	216.63	209.00	4	36,701	0.01%
2022/01/17	2	211.75	1	214.44	214.50	1	37,392	0.00%
2022/01/14	8	209.88	12	211.63	213.00	-4	37,851	-0.01%
2022/01/13	5	196.00	6	197.58	200.50	-1	38,128	0.00%
2022/01/12	7	200.64	7	200.86	200.50	0	38,678	0.00%
2022/01/11	2	199.75	1	199.00	199.00	1	39,898	0.00%
2022/01/10	12	207.67	13	212.19	207.00	-1	40,656	0.00%
2022/01/07	2	201.50	0	0.00	199.00	2	41,496	0.00%
2022/01/06	5	211.10	3	210.33	211.00	2	41,693	0.00%
2022/01/05	0.1	221.93	0	0.00	218.50	0.1	42,783	0.00%
2022/01/04	2	226.50	1	221.00	221.00	1	44,346	0.00%
2022/01/03	7	233.29	2	228.00	226.00	5	44,732	0.01%
2021/12/30	6	237.42	6	238.08	239.00	0	44,982	0.00%
2021/12/28	1	242.50	2	242.50	245.50	-1	45,334	0.00%
2021/12/27	2	241.50	1	245.50	238.50	1	45,452	0.00%
2021/12/24	4	249.13	4	247.63	249.00	0	45,182	0.00%
2021/12/23	13	248.04	15	248.03	243.00	-2	45,107	0.00%
2021/12/22	5	245.80	4	243.50	243.00	1	44,945	0.00%
2021/12/21	22	228.07	25	230.14	238.50	-3	44,416	-0.01%
2021/12/20	11	225.82	12	228.75	217.00	-1	43,896	0.00%
2021/12/17	11	222.32	9	224.56	225.50	2	43,928	0.00%
2021/12/16	16	206.59	24.2	210.95	217.50	-8.2	42,868	-0.02%
2021/12/15	2	181.25	13	189.27	198.00	-11	42,239	-0.03%
2021/12/14	7	185.57	2	180.00	180.00	5	42,330	0.01%
2021/12/13	1	193.50	2	192.50	194.00	-1	43,128	0.00%
2021/12/10	3	187.17	3	189.33	187.50	0	43,465	0.00%
2021/12/09	12	193.67	8	189.44	188.50	4	44,281	0.01%
2021/12/08	13	190.38	21.1	191.11	194.50	-8.1	44,790	-0.02%
2021/12/07	3	177.50	2	177.00	177.00	1	44,992	0.00%
2021/12/06	10	181.15	5	178.50	178.50	5	45,320	0.01%
2021/12/03	9	190.44	13	189.20	190.00	-4	45,555	-0.01%
2021/12/02	1	183.00	0	0.00	184.50	1	45,714	0.00%
2021/12/01	6	182.00	4	184.02	187.00	2	45,984	0.00%
2021/11/30	9	185.56	9	187.50	186.00	0	46,512	0.00%
2021/11/29	5	175.40	5	180.20	183.00	0	47,677	0.00%
2021/11/26	2	179.25	8	178.00	182.00	-6	48,042	-0.01%
2021/11/25	5	179.10	3	179.83	176.50	2	47,917	0.00%
2021/11/24	7	180.29	4	179.75	179.00	3	47,883	0.01%
2021/11/23	4	184.25	4	184.63	184.50	0	48,613	0.00%
2021/11/22	3	188.00	3	190.17	190.00	0	48,686	0.00%
2021/11/19	4	191.00	9	193.44	190.50	-5	48,565	-0.01%
2021/11/18	20	198.75	6	198.00	196.00	14	48,409	0.03%
2021/11/17	19	203.21	22	204.43	206.00	-3	48,307	-0.01%
2021/11/16	38	200.05	36	197.15	193.50	2	47,897	0.00%
2021/11/15	14	197.68	19	197.11	198.50	-5	47,378	-0.01%
2021/11/12	15	196.97	10	199.70	189.00	5	47,110	0.01%
2021/11/11	11	189.82	7	194.79	191.00	4	46,520	0.01%
2021/11/10	7	183.57	13	187.23	194.00	-6	46,153	-0.01%
2021/11/09	6	184.67	8	184.69	181.00	-2	45,662	0.00%
2021/11/08	11	186.45	4	181.00	181.00	7	45,141	0.02%
2021/11/05	17	184.79	17.1	187.53	197.00	-0.1	44,724	0.00%
2021/11/04	12	194.83	9	193.78	190.50	3	44,059	0.01%
2021/11/03	22	198.80	13	195.62	193.50	9	43,471	0.02%
2021/11/02	7	209.93	13	203.46	205.50	-6	43,072	-0.01%
2021/11/01	29	212.86	31	214.92	210.00	-2	42,405	0.00%
2021/10/29	39	205.40	33	204.39	201.00	6	41,622	0.01%
2021/10/28	14	184.61	16	190.19	196.50	-2	40,311	0.00%
2021/10/27	33	169.53	43	172.71	179.00	-10	39,421	-0.03%
2021/10/26	29	173.26	13	176.54	163.00	16	38,611	0.04%
2021/10/25	27	171.09	26	172.98	176.00	1	37,727	0.00%
2021/10/22	40	162.31	49	161.48	166.50	-9	36,525	-0.02%
2021/10/21	26	154.17	25	153.60	151.50	1	35,522	0.00%
2021/10/20	20	149.65	22	150.55	153.50	-2	34,614	-0.01%
2021/10/19	16	150.50	22.8	148.53	147.50	-6.8	33,683	-0.02%
2021/10/18	22	142.27	18	141.39	141.00	4	32,110	0.01%
2021/10/15	25	133.94	33	135.73	143.00	-8	31,001	-0.03%
2021/10/14	26	129.42	26	130.15	130.00	0	29,551	0.00%
2021/10/13	14	133.57	17.4	134.80	131.50	-3.4	28,779	-0.01%
2021/10/12	14.4	129.99	16	132.06	133.00	-1.7	27,418	-0.01%
2021/10/08	0	0.00	10.1	125.64	130.00	-10.1	25,623	-0.04%
2021/10/07	1.1	113.27	20.1	116.19	118.50	-19	25,160	-0.08%
2021/10/06	12	110.33	8	109.81	108.00	4	25,003	0.02%
2021/10/05	32	105.67	34	107.38	112.00	-2	25,354	-0.01%
2021/10/04	25	110.28	26	111.10	109.00	-1	25,273	0.00%
2021/10/01	15	109.93	6	108.75	107.50	9	25,585	0.04%
2021/09/30	18	115.39	11	115.50	115.00	7	25,583	0.03%
2021/09/29	24.1	113.85	13	113.96	115.00	11.1	25,693	0.04%
2021/09/28	6	117.42	10	119.10	120.50	-4	25,254	-0.02%
2021/09/27	6	118.00	4.1	117.39	114.50	1.9	24,602	0.01%
2021/09/24	10.1	118.72	14	118.86	118.00	-3.9	24,250	-0.02%
2021/09/23	8	113.50	14.3	114.45	115.50	-6.3	23,388	-0.03%
2021/09/22	10.1	109.30	2	106.50	106.00	8.1	23,034	0.04%
2021/09/17	16.1	112.25	20	113.30	114.00	-4	22,693	-0.02%
2021/09/16	9	115.00	7	116.57	112.50	2	22,132	0.01%
2021/09/15	22.1	111.95	19	112.58	111.50	3.1	21,085	0.01%
2021/09/14	4	110.00	14.1	113.05	115.00	-10.1	20,608	-0.05%
2021/09/13	10.1	110.01	4	112.13	109.00	6.1	19,661	0.03%
2021/09/10	10	104.70	17.1	105.92	110.50	-7.1	18,802	-0.04%
2021/09/09	1	101.00	2	99.15	100.50	-1	18,216	-0.01%
2021/09/08	4.1	93.85	3	93.90	93.40	1.1	17,894	0.01%
2021/09/07	6	109.75	4	101.35	98.30	2	17,543	0.01%
2021/09/06	3	111.00	4	112.38	109.00	-1	17,535	-0.01%
2021/09/03	9	110.28	15	110.87	110.00	-6	17,809	-0.03%
2021/09/02	22	109.11	22	110.67	109.00	0	17,265	0.00%
2021/09/01	4	105.38	4	106.25	109.00	0	15,914	0.00%
2021/08/31	5	98.96	2	99.00	99.20	3	15,298	0.02%
2021/08/30	9	103.94	4	104.38	103.00	5	15,046	0.03%
2021/08/27	14	106.15	16	103.59	103.50	-2	15,000	-0.01%
2021/08/26	10	102.20	7	103.14	104.00	3	14,197	0.02%
2021/08/25	0	0.00	1	95.10	94.80	-1	14,015	-0.01%
2021/08/24	0	0.00	3	97.43	94.30	-3	14,283	-0.02%
2021/08/20	3	90.70	1	90.40	90.90	2	14,185	0.01%
2021/08/19	5	89.80	5	88.98	86.20	0	14,118	0.00%
2021/08/17	1	90.60	0	0.00	86.70	1	14,560	0.01%
2021/08/16	9	91.26	9	91.87	92.40	0	14,540	0.00%
2021/08/13	1	95.40	2	91.80	92.10	-1	14,543	-0.01%
2021/08/12	1	96.50	1	95.70	95.40	0	14,571	0.00%
2021/08/11	11	99.10	9	96.44	97.10	2	14,663	0.01%
2021/08/10	0	0.00	2	97.50	97.30	-2	14,664	-0.01%
2021/08/06	4	98.48	7	98.47	99.30	-3	14,668	-0.02%
2021/08/05	4	105.50	2	109.00	106.00	2	14,479	0.01%
2021/08/04	5	111.30	2	114.00	108.50	3	14,651	0.02%
2021/08/03	0	0.00	3	113.83	114.50	-3	14,710	-0.02%
2021/07/30	7	112.93	6	111.42	112.50	1	14,891	0.01%
2021/07/29	2	108.00	3	109.00	108.00	-1	14,903	-0.01%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	3	118.50	11	119.27	116.50	-8	15,783	-0.05%
2021/07/26	10	118.90	2	120.50	121.50	8	16,255	0.05%
2021/07/23	1	113.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	1	116.00	118.50	-1	18,178	-0.01%
2021/07/20	2	113.25	1	111.50	111.50	1	18,661	0.01%
2021/07/19	4	111.25	6	114.08	118.00	-2	18,678	-0.01%
2021/07/15	6	105.92	0	0.00	109.00	6	18,898	0.03%
2021/07/14	0	0.00	1	112.50	114.00	-1	18,999	-0.01%
2021/07/13	11	113.05	9	114.17	111.00	2	18,915	0.01%
2021/07/12	20	110.10	19	112.16	110.50	1	18,689	0.01%
2021/07/09	8	99.00	26	104.79	106.50	-18	18,206	-0.10%
2021/07/08	28	95.10	30	96.61	97.10	-2	18,020	-0.01%
2021/07/07	0	0.00	6	91.17	91.80	-6	17,495	-0.03%
2021/07/06	2	85.05	10	83.57	83.50	-8	17,327	-0.05%
2021/07/05	0	0.00	7	85.37	85.40	-7	17,067	-0.04%
2021/07/02	1	76.80	3	75.93	77.70	-2	16,992	-0.01%
2021/07/01	13	75.95	1	74.60	74.00	12	17,167	0.07%
2021/06/30	3	75.37	1	76.10	76.10	2	17,153	0.01%
2021/06/29	2	77.05	2	78.00	75.50	0	17,130	0.00%
2021/06/28	1	75.10	0	0.00	76.30	1	16,934	0.01%
2021/06/25	6	76.02	0	0.00	75.60	6	16,899	0.04%
2021/06/24	1	77.20	1	76.60	76.70	0	16,852	0.00%
2021/06/23	0	0.00	2	77.35	76.70	-2	16,816	-0.01%
2021/06/22	3	75.97	3	75.27	74.80	0	16,677	0.00%
2021/06/21	0	0.00	1	74.80	75.20	-1	16,606	-0.01%
2021/06/18	12	77.08	1	76.90	76.30	11	16,489	0.07%
2021/06/17	7	77.06	3	76.37	77.60	4	16,286	0.02%
2021/06/16	3	76.20	10	77.00	75.10	-7	16,105	-0.04%
2021/06/15	6	76.55	2	77.30	78.10	4	15,932	0.03%
2021/06/11	3	77.43	9	78.00	78.10	-6	15,368	-0.04%
2021/06/10	0	0.00	8	71.65	71.00	-8	14,589	-0.05%
2021/06/09	1	71.20	1	69.80	69.80	0	14,417	0.00%
2021/06/08	1	70.60	1	71.10	71.40	0	14,302	0.00%
2021/06/07	0	0.00	0	69.40	71.10	0	14,221	0.00%
2021/06/04	2	69.95	11	72.00	69.10	-9	14,091	-0.06%
2021/06/03	7	69.56	2	71.00	70.80	5	13,914	0.04%
2021/06/02	0	0.00	20	68.55	69.00	-20	13,719	-0.15%
2021/06/01	4	69.75	0	0.00	69.40	4	13,598	0.03%
2021/05/31	4	67.45	7	68.97	68.40	-3	13,283	-0.02%
2021/05/28	8	66.96	2	68.05	67.50	6	13,129	0.05%
2021/05/27	0	0.00	0	66.77	65.60	0	13,009	0.00%
2021/05/26	8	65.98	6	65.85	66.30	2	12,918	0.02%
2021/05/25	16	65.41	3	66.70	67.50	13	12,631	0.10%
2021/05/24	10	61.20	12	61.17	61.40	-2	12,312	-0.02%
2021/05/21	6	59.78	4	59.90	59.80	2	12,295	0.02%
2021/05/20	2	58.85	6	58.25	58.80	-4	12,298	-0.03%
2021/05/19	5	58.36	2	59.45	58.20	3	12,244	0.02%
2021/05/18	1	58.50	2	57.00	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	0	55.00	53.20	0	12,039	0.00%
2021/05/14	0	0.00	0	59.50	57.60	0	11,963	0.00%
2021/05/13	0	0.00	6	60.00	59.50	-6	11,838	-0.05%
2021/05/12	0	0.00	5	59.70	59.40	-5	11,728	-0.04%
2021/05/11	4	63.63	13	62.88	63.30	-9	11,444	-0.08%
2021/05/10	2	65.85	2	67.05	66.90	0	11,262	0.00%
2021/05/07	1	69.50	3	68.43	68.00	-2	11,214	-0.02%
2021/05/06	1	66.50	34	66.43	67.00	-33	11,047	-0.30%
2021/05/05	56	69.62	45	69.54	66.50	11	10,896	0.10%
2021/05/04	46	71.58	24	69.12	73.80	22	10,606	0.21%
2021/05/03	10	71.31	1	69.70	69.80	9	10,416	0.09%
2021/04/29	29	71.45	8	73.84	74.50	21	10,415	0.20%
2021/04/28	9	65.59	2	65.75	67.80	7	9,319	0.08%
2021/04/27	1	61.10	10	61.28	61.70	-9	8,510	-0.11%
2021/04/26	15	60.67	2	60.95	62.60	13	8,303	0.16%
2021/04/23	2	58.30	2	58.90	58.80	0	7,967	0.00%
2021/04/22	0	0.00	7	57.94	56.50	-7	8,021	-0.09%
2021/04/20	1	58.00	5	59.74	61.00	-4	7,961	-0.05%
2021/04/16	5	59.20	5	59.40	59.50	0	7,882	0.00%
2021/04/15	1	57.50	0	0.00	59.30	1	7,719	0.01%
2021/04/14	10	58.15	0	0.00	56.40	10	7,561	0.13%
2021/04/13	6	59.03	3	60.00	57.90	3	7,244	0.04%
2021/04/12	1	57.30	0	0.00	56.90	1	6,962	0.01%
2021/04/09	1	57.70	3.1	58.99	57.50	-2.1	6,837	-0.03%
2021/04/07	3	55.20	7	55.84	57.40	-4	6,373	-0.06%
2021/04/06	6	53.60	0	0.00	53.40	6	6,225	0.10%
2021/04/01	1	52.80	1	52.70	53.00	0	6,271	0.00%
2021/03/31	0	0.00	1	52.30	52.10	-1	6,248	-0.02%
2021/03/30	2	52.30	0	0.00	52.40	2	6,224	0.03%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/19	0.5	51.00	0	0.00	51.00	0.5	6,639	0.01%
2021/03/18	0	0.00	3	52.80	51.90	-3	6,650	-0.05%
2021/03/17	0	52.20	0	0.00	51.90	0	6,711	0.00%
2021/03/08	4	50.19	0	0.00	49.95	4	8,096	0.05%
2021/03/05	0	50.00	0	0.00	49.95	0	8,098	0.00%
2021/03/02	1	52.60	0	0.00	52.10	1	8,061	0.01%
2021/02/26	0	0.00	4	52.50	53.00	-4	8,057	-0.05%
2021/02/25	0	53.70	0	0.00	53.40	0	8,060	0.00%
2021/02/24	0	0.00	1	55.00	53.90	-1	8,146	-0.01%
2021/02/23	1	55.40	0	0.00	55.40	1	8,135	0.01%
2021/02/22	3	55.40	1	55.20	57.30	2	8,151	0.02%
2021/02/19	2	53.65	0	0.00	55.90	2	8,006	0.02%
2021/02/17	0	53.30	3	53.10	53.20	-3	7,932	-0.04%
2021/02/05	1	51.80	1	52.20	51.80	0	7,883	0.00%
2021/02/04	0	52.30	1	52.81	52.20	-1	7,859	-0.01%
2021/02/03	0	0.00	6.1	53.93	53.30	-6.1	7,823	-0.08%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	2	51.45	0	0.00	51.40	2	7,737	0.03%
2021/01/29	0	0.00	1	54.70	52.20	-1	7,685	-0.01%
2021/01/28	1	53.70	1	53.90	53.40	0	7,537	0.00%
2021/01/27	1	52.60	0	0.00	52.50	1	7,391	0.01%
2021/01/26	7	52.63	1	53.40	51.10	6	7,215	0.08%
2021/01/25	26.1	57.62	31	54.83	54.10	-4.9	7,011	-0.07%
2021/01/22	2	54.75	9	57.10	57.90	-7	6,417	-0.11%
2021/01/21	5	53.50	0	0.00	52.70	5	5,889	0.08%
2021/01/19	0	52.10	0	0.00	53.00	0	5,727	0.00%
2021/01/15	0	0.00	20.1	55.19	53.40	-20.1	5,758	-0.35%
2021/01/14	0	0.00	3	53.43	54.00	-3	5,626	-0.05%
2021/01/13	9	53.42	11	53.52	54.00	-2	5,539	-0.04%
2021/01/12	0	0.00	1	52.40	52.00	-1	5,405	-0.02%
2021/01/11	2	50.75	0	0.00	51.60	2	5,245	0.04%
2021/01/08	0.1	50.00	0	0.00	48.75	0.1	5,169	0.00%
2021/01/06	0	0.00	1	48.70	49.30	-1	5,073	-0.02%
2021/01/05	0.1	51.70	0	0.00	51.50	0.1	4,950	0.00%
2021/01/04	0.1	51.90	0	0.00	52.20	0.1	4,891	0.00%
2020/12/30	0	0.00	1	51.80	51.50	-1	4,777	-0.02%
2020/12/29	1	52.80	0	0.00	51.90	1	4,740	0.02%
2020/12/28	1	51.50	0	0.00	51.80	1	4,581	0.02%
2020/12/22	10	51.10	2	50.85	49.65	8	4,331	0.18%
2020/12/18	0	0.00	1	50.20	49.95	-1	4,176	-0.02%
2020/12/15	21	51.52	0	0.00	50.40	21	4,083	0.51%
2020/12/14	0	0.00	2	50.35	50.50	-2	3,880	-0.05%
2020/12/11	4	50.33	6	50.86	49.50	-2	3,852	-0.05%
2020/12/10	2	50.30	4	50.95	50.70	-2	3,835	-0.05%
2020/12/09	3	51.60	2	51.95	51.70	1	3,743	0.03%
2020/12/08	8	53.49	0	0.00	52.70	8	3,599	0.22%
2020/12/07	11	54.78	12	55.38	55.40	-1	3,438	-0.03%
2020/12/04	5	52.34	6	52.32	53.40	-1	2,870	-0.03%
2020/11/26	0	0.00	1	46.40	46.60	-1	2,249	-0.04%
2020/11/20	0	0.00	2	45.95	46.05	-2	2,028	-0.10%
2020/11/19	5	45.67	2	46.95	45.35	3	1,985	0.15%
2020/11/11	0	0.00	0	43.85	43.70	0	1,877	0.00%
2020/11/09	0	0.00	1	43.60	43.60	-1	1,877	-0.05%
2020/10/30	1	41.70	0	0.00	41.65	1	2,050	0.05%
2020/10/26	1	42.95	0	0.00	43.35	1	2,166	0.05%
2020/09/25	1	41.30	0	0.00	42.00	1	4,182	0.02%
2020/09/22	0	0.00	1	44.30	44.30	-1	5,186	-0.02%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	6	43.35	43.45	-6	6,563	-0.09%
2020/09/03	1	44.90	0	0.00	44.40	1	6,680	0.01%
2020/08/31	0	0.00	2	44.10	43.40	-2	6,698	-0.03%
2020/08/27	0	0.00	1	45.00	44.20	-1	6,759	-0.01%
2020/08/20	0	0.00	1	42.50	42.40	-1	6,915	-0.01%
2020/08/18	2	46.30	2	46.60	46.30	0	6,847	0.00%
2020/08/17	0	0.00	1	47.10	47.00	-1	6,914	-0.01%
2020/08/12	0	0.00	1	46.65	46.60	-1	6,993	-0.01%
2020/08/11	1	47.60	0	0.00	47.30	1	6,969	0.01%
2020/08/05	1	48.30	0	0.00	48.60	1	6,887	0.01%
2020/07/31	1	46.80	0	0.00	47.05	1	6,820	0.01%
2020/07/27	0	0.00	0.5	49.20	49.15	-0.5	6,524	-0.01%
2020/07/24	3	53.70	5	54.06	52.10	-2	6,354	-0.03%
2020/07/23	5	52.62	3	52.40	52.90	2	6,085	0.03%
2020/07/21	0	0.00	1	52.50	53.00	-1	6,100	-0.02%
2020/07/20	0	0.00	1	50.50	50.80	-1	6,105	-0.02%
2020/07/17	1	50.60	2	49.23	48.95	-1	6,066	-0.02%
2020/07/16	1	50.50	0	0.00	50.10	1	6,051	0.02%
2020/07/15	2	51.60	1	50.20	50.10	1	6,025	0.02%
2020/07/14	4	51.40	0	0.00	51.00	4	6,004	0.07%
2020/07/09	2	54.80	1	53.00	52.60	1	5,837	0.02%
2020/07/08	4	54.28	2	54.70	54.00	2	5,663	0.04%
2020/07/07	2	51.95	1	52.00	51.50	1	5,429	0.02%
2020/07/06	4	53.63	3	54.00	54.00	1	5,261	0.02%
2020/07/03	1	55.20	2	53.45	52.80	-1	5,033	-0.02%
2020/07/02	4	48.38	10	49.23	51.30	-6	4,544	-0.13%
2020/07/01	1	47.80	1	47.60	47.75	0	4,233	0.00%
2020/06/30	1	48.45	7	47.69	46.40	-6	4,065	-0.15%
2020/06/29	8	46.46	4	46.38	46.50	4	3,795	0.11%
2020/06/24	7	45.41	8	45.14	44.80	-1	3,484	-0.03%
2020/06/23	12	43.44	0	0.00	43.35	12	3,083	0.39%
2020/06/22	0	0.00	1	41.40	42.70	-1	2,987	-0.03%
2020/06/19	1	41.85	0	0.00	41.00	1	2,984	0.03%
2020/06/15	0	0.00	0	41.40	41.45	0	2,862	0.00%
2020/06/12	0	0.00	0	41.70	41.65	0	2,889	0.00%
2020/06/11	5	43.97	0	0.00	42.80	5	2,908	0.17%
2020/06/03	0	0.00	1	45.10	45.05	-1	3,010	-0.03%
2020/05/29	0	0.00	5	43.95	43.60	-5	2,905	-0.17%
2020/05/28	5	44.50	0	0.00	43.35	5	2,887	0.17%
2020/05/27	1	43.90	1	44.00	43.85	0	2,902	0.00%
2020/05/20	0	0.00	1	42.15	42.30	-1	2,828	-0.04%
2020/05/19	0	0.00	2	42.00	41.95	-2	2,832	-0.07%
2020/05/13	0	0.00	1	42.40	43.70	-1	2,869	-0.03%
2020/05/05	1	42.35	0	0.00	42.80	1	2,964	0.03%
2020/04/29	3	43.03	2	42.90	43.20	1	3,039	0.03%
2020/04/23	0	0.00	10	43.50	45.30	-10	3,036	-0.33%
2020/04/17	10	42.85	1	42.80	42.05	9	3,103	0.29%
2020/04/13	1	40.45	1	40.10	39.80	0	3,432	0.00%
2020/04/09	0	0.00	1	40.30	40.35	-1	3,753	-0.03%
2020/04/08	1.4	40.78	0	0.00	41.20	1.4	3,905	0.04%
2020/04/07	1	38.35	1	38.75	38.80	0	3,875	0.00%
2020/03/31	2	36.15	0	0.00	36.30	2	3,870	0.05%
2020/03/27	1	36.70	1	36.50	36.20	0	3,858	0.00%
2020/03/24	0	34.50	1	33.85	34.10	-1	3,804	-0.03%
2020/03/20	0	0.00	1	31.75	32.05	-1	3,796	-0.03%
2020/03/19	1	30.85	1	30.55	29.15	0	3,801	0.00%
2020/03/18	2	33.62	1	33.60	32.35	1	3,768	0.03%
2020/03/17	1	32.25	1	32.45	32.95	0	3,806	0.00%
2020/03/16	0.1	33.10	0	0.00	32.70	0.1	3,763	0.00%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	38.15	5	41.10	38.35	-4	3,623	-0.11%
2020/03/11	1	43.65	1	43.35	42.35	0	3,576	0.00%
2020/03/10	0	0.00	2	43.40	43.80	-2	3,586	-0.06%
2020/03/05	0	45.95	0	0.00	45.90	0	3,598	0.00%
2020/03/02	11	45.19	11	45.03	45.00	0	3,613	0.00%
2020/02/27	1	44.00	1	44.80	44.05	0	3,588	0.00%
2020/02/24	2	46.60	1	46.65	46.80	1	3,538	0.03%
2020/02/18	0	48.85	0	0.00	48.90	0	3,514	0.00%
2020/02/17	1	48.75	0	0.00	48.45	1	3,503	0.03%
2020/02/13	0	0.00	1	49.85	50.00	-1	3,453	-0.03%
2020/02/07	0	0.00	2	46.90	47.15	-2	3,447	-0.06%
2020/01/30	1	53.10	0	0.00	52.10	1	3,523	0.03%
2020/01/20	1	57.80	2	58.05	57.80	-1	3,613	-0.03%
2020/01/16	0	0.00	2	59.40	59.10	-2	3,717	-0.05%
2020/01/15	3	59.37	0	0.00	58.90	3	3,685	0.08%
2020/01/14	5	60.00	2	59.80	59.40	3	3,670	0.08%
2020/01/13	2	58.85	0	0.00	59.50	2	3,550	0.06%
2020/01/10	3	58.10	8	58.09	58.60	-5	3,536	-0.14%
2020/01/08	3	56.53	0	0.00	55.70	3	3,326	0.09%
2020/01/07	4	56.73	0	0.00	56.10	4	3,239	0.12%
2020/01/06	1	57.30	2	57.95	56.60	-1	3,189	-0.03%
2020/01/03	4	59.43	5	60.18	59.00	-1	3,236	-0.03%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/23	1	55.80	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	1	56.80	1	56.80	56.70	0	3,245	0.00%
2019/12/18	1	56.40	1	56.90	56.20	0	3,316	0.00%
2019/12/10	0	0.00	30	54.50	54.40	-30	4,054	-0.74%
2019/12/02	1	53.60	0	0.00	53.60	1	4,322	0.02%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/25	1	55.90	80	55.58	55.70	-79	4,482	-1.76%
2019/11/22	0	0.00	11	55.20	55.00	-11	4,476	-0.25%
2019/11/15	0	0.00	1	55.20	55.10	-1	4,998	-0.02%
2019/11/08	2	56.20	0	0.00	55.90	2	5,378	0.04%
2019/11/05	30	58.60	4	58.70	58.70	26	5,471	0.48%
2019/11/04	4	58.20	0	0.00	58.00	4	5,545	0.07%
2019/11/01	5	57.30	2	57.40	57.40	3	5,587	0.05%
2019/10/30	2	60.05	2	60.70	59.50	0	5,631	0.00%
2019/10/29	1	59.70	1	60.00	60.00	0	5,586	0.00%
2019/10/28	2	60.90	4	60.95	60.60	-2	5,596	-0.04%
2019/10/25	0	0.00	2	58.60	58.50	-2	5,523	-0.04%
2019/10/24	1	56.90	2	58.70	59.00	-1	5,619	-0.02%
2019/10/23	2	56.80	2	56.90	56.80	0	5,903	0.00%
2019/10/22	1	56.50	1	56.90	56.70	0	6,112	0.00%
2019/10/18	0	0.00	1	56.10	55.60	-1	6,120	-0.02%
2019/10/16	0	0.00	3	55.33	55.20	-3	6,171	-0.05%
2019/10/15	1	55.60	1	55.60	55.70	0	6,166	0.00%
2019/10/14	3	56.03	3	56.13	55.80	0	6,180	0.00%
2019/10/09	8	56.18	8	55.53	55.20	0	6,182	0.00%
2019/10/08	2	57.95	1	58.80	58.10	1	6,080	0.02%
2019/10/07	3	58.60	3	59.00	58.70	0	6,174	0.00%
2019/10/04	4	58.63	3	59.10	58.20	1	6,210	0.02%
2019/10/03	17	57.51	7	57.54	57.50	10	6,118	0.16%
2019/10/02	10	58.00	0	0.00	58.50	10	6,113	0.16%
2019/10/01	15	58.09	0	0.00	58.30	15	6,158	0.24%
2019/09/27	19	57.85	2	57.70	57.80	17	6,240	0.27%
2019/09/26	18	59.59	3	59.47	59.40	15	6,322	0.24%
2019/09/24	15	59.63	0	0.00	59.20	15	6,395	0.23%
2019/09/23	1	61.30	1	61.70	61.30	0	6,301	0.00%
2019/09/20	20	62.18	91	63.07	60.80	-71	6,224	-1.14%
2019/09/19	5	61.10	8	61.06	61.60	-3	5,795	-0.05%
2019/09/18	1	58.20	1	58.60	57.50	0	5,619	0.00%
2019/09/17	6	58.00	6	57.77	58.20	0	5,619	0.00%
2019/09/12	2	58.55	2	58.70	58.20	0	5,644	0.00%
2019/09/11	0	0.00	1	58.70	58.70	-1	5,630	-0.02%
2019/09/10	2	58.10	2	58.30	58.00	0	5,584	0.00%
2019/09/09	12	58.18	3	58.03	58.00	9	5,544	0.16%
2019/09/06	1	58.80	1	59.20	59.00	0	5,454	0.00%
2019/09/05	10	58.00	0	0.00	58.00	10	5,382	0.19%
2019/09/04	1	56.70	1	57.10	57.10	0	5,354	0.00%
2019/09/02	1	57.30	2	57.25	57.40	-1	5,441	-0.02%
2019/08/30	20	57.03	1	57.40	56.80	19	5,419	0.35%
2019/08/29	1	57.30	1	56.30	57.00	0	5,340	0.00%
2019/08/28	0	0.00	2	56.05	55.50	-2	5,235	-0.04%
2019/08/27	12	54.63	0	0.00	54.30	12	5,189	0.23%
2019/08/26	10	54.10	0	0.00	53.90	10	5,174	0.19%
2019/08/22	12	56.29	2	57.70	56.40	10	5,109	0.20%
2019/08/21	1	58.30	0	0.00	57.20	1	5,041	0.02%
2019/08/20	8	58.80	8	59.18	58.10	0	4,947	0.00%
2019/08/19	6	55.92	6	55.20	56.10	0	4,697	0.00%
2019/08/16	2	55.60	4	55.23	54.10	-2	4,616	-0.04%
2019/08/15	10	52.90	0	0.00	52.80	10	4,413	0.23%
2019/08/14	2	54.00	0	0.00	52.40	2	4,405	0.05%
2019/08/12	1	56.50	1	55.30	55.30	0	4,337	0.00%
2019/08/08	1	55.20	2	55.35	55.70	-1	4,286	-0.02%
2019/08/07	2	54.90	2	55.00	54.00	0	4,232	0.00%
2019/08/06	1	55.00	0	0.00	55.00	1	4,193	0.02%
2019/08/05	5	58.80	5	56.68	56.60	0	4,101	0.00%
2019/08/02	1	60.00	0	0.00	59.00	1	4,055	0.02%
2019/08/01	2	61.80	2	61.30	61.30	0	4,025	0.00%
2019/07/31	4	61.30	4	62.90	62.90	0	3,997	0.00%
2019/07/29	1	62.70	1	62.90	63.40	0	3,861	0.00%
2019/07/26	4	62.60	5	62.90	63.50	-1	3,813	-0.03%
2019/07/25	13	62.72	18	62.82	61.50	-5	3,734	-0.13%
2019/07/24	9	58.72	5.1	59.73	60.70	3.9	3,387	0.12%
2019/07/22	1	55.60	0	0.00	56.10	1	3,287	0.03%
2019/07/19	2	55.00	3	54.37	54.00	-1	3,404	-0.03%
2019/07/17	0	0.00	1	55.50	56.00	-1	3,407	-0.03%
2019/07/15	1	56.00	0	0.00	55.90	1	3,586	0.03%
2019/07/11	1	56.20	1	57.00	56.80	0	3,642	0.00%
2019/07/10	0	0.00	1	54.80	55.30	-1	3,519	-0.03%
2019/07/08	1	53.00	0	0.00	52.20	1	3,411	0.03%
2019/07/05	0	0.00	1	54.70	54.50	-1	3,418	-0.03%
2019/07/04	0	0.00	1	53.70	53.70	-1	3,400	-0.03%
2019/07/03	5	52.78	2.2	52.42	51.10	2.8	3,368	0.08%
2019/07/02	1	50.70	2	50.80	52.00	-1	3,268	-0.03%
2019/07/01	2	50.35	9	50.12	50.70	-7	3,203	-0.22%
2019/06/28	4	48.28	0	0.00	48.30	4	3,202	0.12%
2019/06/27	2	48.80	3	48.85	48.60	-1	3,217	-0.03%
2019/06/26	4	48.18	4	48.51	48.45	0	3,205	0.00%
2019/06/25	13	49.77	7	50.75	48.35	6	3,182	0.19%
2019/06/24	0	0.00	3	49.53	49.75	-3	3,017	-0.10%
2019/06/21	2	49.25	2	49.45	47.35	0	2,962	0.00%
2019/06/20	3	48.43	3	48.12	48.40	0	2,927	0.00%
2019/06/19	0	0.00	2	47.65	47.75	-2	2,928	-0.07%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/14	2	47.30	0	0.00	46.85	2	3,038	0.07%
2019/06/13	0	0.00	2	47.00	47.05	-2	3,039	-0.07%
2019/06/12	0	0.00	0.3	47.80	48.00	-0.3	3,022	-0.01%
2019/06/11	6	48.48	12	47.30	48.55	-6	3,006	-0.20%
2019/06/10	2	44.85	1	45.00	44.70	1	2,927	0.03%
2019/06/06	2	43.90	0	0.00	43.90	2	2,902	0.07%
2019/06/04	1	43.95	1	44.65	43.70	0	2,933	0.00%
2019/06/03	1	43.60	1	43.95	44.45	0	2,948	0.00%
2019/05/31	1	44.10	1	44.45	43.90	0	2,969	0.00%
2019/05/30	1	43.75	6	44.26	44.20	-5	2,979	-0.17%
2019/05/24	1	42.10	1	42.00	41.75	0	3,106	0.00%
2019/05/23	1	43.10	1	43.70	42.35	0	3,106	0.00%
2019/05/21	3	43.57	0	0.00	43.15	3	3,483	0.09%
2019/05/13	1	46.10	0	0.00	45.85	1	3,687	0.03%
2019/05/10	0.3	47.05	0	0.00	46.90	0.3	3,692	0.01%
2019/05/09	2	48.70	0	0.00	46.65	2	3,687	0.05%
2019/04/29	0	0.00	1	51.20	49.55	-1	3,696	-0.03%
2019/04/24	0	0.00	1	48.90	48.60	-1	3,463	-0.03%
2019/04/23	0	0.00	1	47.95	47.85	-1	3,476	-0.03%
2019/04/22	0	0.00	1	49.70	49.05	-1	3,485	-0.03%
2019/04/19	5	48.99	1	49.00	49.80	4	3,458	0.12%
2019/04/18	1	47.40	0	0.00	47.75	1	3,312	0.03%
2019/04/16	0	0.00	5	47.00	47.05	-5	3,235	-0.15%
2019/04/11	11	48.20	0	0.00	46.65	11	3,285	0.33%
2019/04/10	0	0.00	1	47.00	47.40	-1	3,284	-0.03%
2019/04/09	1	47.10	7	46.30	46.70	-6	3,271	-0.18%
2019/04/01	7	45.03	0	0.00	44.45	7	3,397	0.21%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/28	0	44.20	1	44.40	44.20	-1	3,423	-0.03%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/25	2	44.10	0	0.00	44.10	2	3,434	0.06%
2019/03/22	1	46.05	1	45.95	45.80	0	3,436	0.00%
2019/03/21	1	45.50	0	0.00	45.80	1	3,419	0.03%
2019/03/20	3	46.47	1	47.10	46.25	2	3,405	0.06%
2019/03/19	6	46.18	1	46.40	46.40	5	3,401	0.15%
2019/03/18	0	44.90	0	0.00	44.85	0	3,357	0.00%
2019/02/26	4	48.48	4.3	49.24	48.00	-0.3	3,834	-0.01%
2019/02/22	1	48.40	0	0.00	48.00	1	3,955	0.03%
2019/02/20	6	50.18	6	50.45	48.30	0	4,041	0.00%
2019/02/19	0	0.00	1	46.50	48.85	-1	3,713	-0.03%
2019/02/14	0	0.00	1	43.65	43.70	-1	3,512	-0.03%
2019/02/13	2	43.18	0	0.00	43.00	2	3,482	0.06%
2019/01/23	1	43.05	0	0.00	43.15	1	3,634	0.03%
2019/01/16	0	0.00	6	43.30	43.00	-6	3,925	-0.15%
2019/01/15	4	43.62	4	42.85	43.20	0	3,927	0.00%
2019/01/09	1	41.55	1	41.60	42.00	0	3,830	0.00%
2019/01/08	0	0.00	1	41.15	41.10	-1	3,839	-0.03%
2019/01/04	2	39.45	2	39.35	39.10	0	3,894	0.00%
2019/01/03	0	0.00	5	40.91	40.65	-5	3,914	-0.13%
2019/01/02	2	42.75	3	42.98	42.60	-1	3,940	-0.03%
2018/12/28	7	41.90	5	42.41	42.30	2	3,955	0.05%
2018/12/27	2	41.90	2	42.20	41.40	0	4,015	0.00%
2018/12/26	8	44.48	4	44.65	41.00	4	4,045	0.10%
2018/12/25	12	41.39	7	41.87	42.25	5	3,913	0.13%
2018/12/12	1	41.00	2	41.28	41.50	-1	4,166	-0.02%
2018/12/07	1	40.00	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0.5	39.50	0	0.00	39.50	0.5	4,326	0.01%
2018/12/04	0	0.00	1	42.50	41.80	-1	4,542	-0.02%
2018/12/03	1	42.20	0	0.00	42.00	1	4,711	0.02%
2018/11/30	1	40.80	1	41.00	40.90	0	4,696	0.00%
2018/11/28	1	39.50	0	0.00	40.15	1	5,009	0.02%
2018/11/27	0	0.00	2	38.30	39.10	-2	5,358	-0.04%
2018/11/22	1	36.95	0	0.00	36.10	1	5,414	0.02%
2018/11/20	5	36.58	4	36.38	36.25	1	5,245	0.02%
2018/11/19	0	0.00	3	37.07	37.25	-3	5,169	-0.06%
2018/11/06	0.3	32.20	0	0.00	32.00	0.3	5,405	0.01%
2018/10/31	2	31.90	2	31.93	32.00	0	5,331	0.00%
2018/10/30	0	0.00	1	30.20	30.40	-1	5,274	-0.02%
2018/10/29	1	30.05	1	30.45	29.60	0	5,226	0.00%
2018/10/26	1	30.00	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	4	36.68	1	37.45	36.00	3	5,014	0.06%
2018/10/23	0	0.00	1	39.00	39.00	-1	4,968	-0.02%
2018/10/18	1	41.80	3	42.17	42.30	-2	4,942	-0.04%
2018/10/17	0	0.00	1	41.50	41.65	-1	4,936	-0.02%
2018/10/15	1	40.80	1	40.60	40.65	0	5,011	0.00%
2018/10/12	1	39.35	1	39.75	39.60	0	5,006	0.00%
2018/10/11	1	38.90	0	0.00	38.70	1	4,972	0.02%
2018/10/09	5	44.09	7	44.06	43.00	-2	4,970	-0.04%
2018/10/08	5	45.62	4	45.76	45.70	1	4,961	0.02%
2018/10/05	2	46.65	3	46.17	45.00	-1	5,005	-0.02%
2018/10/04	2	49.85	1	48.95	48.65	1	4,925	0.02%
2018/10/02	1	53.20	1	53.40	53.20	0	4,850	0.00%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	1	54.70	0	0.00	54.50	1	4,841	0.02%
2018/09/27	3	55.57	1	56.90	55.20	2	4,844	0.04%
2018/09/25	1	57.80	1	57.40	57.90	0	4,866	0.00%
2018/09/21	2	57.00	2	57.80	58.50	0	4,855	0.00%
2018/09/20	2	61.05	2	61.60	60.20	0	4,731	0.00%
2018/09/17	0	0.00	3	65.57	67.90	-3	4,587	-0.07%
2018/09/14	0	0.00	1	65.90	65.60	-1	4,546	-0.02%
2018/09/12	1	65.20	0	0.00	64.70	1	4,494	0.02%
2018/09/11	1	68.00	1	67.80	68.40	0	4,384	0.00%
2018/09/10	4	69.73	2	67.80	70.50	2	4,312	0.05%
2018/09/07	6	69.13	5	69.12	69.90	1	4,199	0.02%
2018/09/06	2	67.65	1	68.00	67.80	1	3,989	0.03%
2018/09/05	2	69.40	1	69.40	68.50	1	3,943	0.03%
2018/09/04	5	70.54	5	70.74	67.50	0	3,797	0.00%
2018/09/03	12	73.43	13	73.48	69.50	-1	3,528	-0.03%
2018/08/31	0	0.00	3	67.20	71.60	-3	3,104	-0.10%
2018/08/29	9	63.79	9	63.14	64.40	0	2,955	0.00%
2018/08/22	0	0.00	2	62.90	63.00	-2	2,979	-0.07%
2018/08/16	3	62.10	0	0.00	62.50	3	3,013	0.10%
2018/08/15	8	59.71	8	59.39	61.00	0	2,975	0.00%
2018/08/10	0	0.00	1	59.70	60.10	-1	2,842	-0.04%
2018/08/09	0.3	59.10	0	0.00	59.10	0.3	2,820	0.01%
2018/08/08	0.2	61.40	1	60.20	61.50	-0.8	2,780	-0.03%
2018/08/06	0.3	59.50	0	0.00	59.50	0.3	2,733	0.01%
2018/08/03	1	58.60	0	0.00	58.90	1	2,777	0.04%
2018/07/30	1	61.80	0	0.00	61.80	1	2,872	0.03%
2018/07/27	0	0.00	1	65.10	65.00	-1	2,852	-0.04%
2018/07/26	1	65.60	0	0.00	64.20	1	2,901	0.03%
2018/07/16	0	0.00	1	67.70	66.90	-1	3,442	-0.03%
2018/07/13	4	65.50	4	66.03	67.10	0	3,460	0.00%
2018/07/12	1	63.90	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	1	63.10	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	1	62.00	63.40	-1	3,429	-0.03%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/06	1	61.70	0	0.00	61.60	1	3,455	0.03%
2018/07/04	0	0.00	1	62.10	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/28	0	0.00	1	61.60	61.30	-1	3,597	-0.03%
2018/06/27	1	61.40	5	61.40	61.00	-4	3,620	-0.11%
2018/06/26	6	62.02	2	62.20	62.20	4	3,638	0.11%
2018/06/21	2	61.30	2	61.90	62.40	0	3,779	0.00%
2018/06/20	2	60.40	2	61.10	60.40	0	3,866	0.00%
2018/06/13	3	62.33	3	62.73	62.00	0	4,232	0.00%
2018/06/11	1	62.90	0	0.00	62.50	1	4,307	0.02%
2018/06/07	0	0.00	1	64.50	64.20	-1	4,605	-0.02%
2018/06/06	2	63.80	0	0.00	64.00	2	4,744	0.04%
2018/06/05	3	64.77	3	66.43	64.60	0	4,821	0.00%
2018/06/04	1	64.10	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	64.60	4	65.58	64.30	-2	5,148	-0.04%
2018/05/31	1	62.80	1	63.30	63.40	0	5,726	0.00%
2018/05/30	0	0.00	4	62.40	62.30	-4	6,196	-0.06%
2018/05/29	3	64.53	1	64.80	63.80	2	6,348	0.03%
2018/05/28	3	64.30	0	0.00	64.00	3	6,402	0.05%
2018/05/25	2	66.10	4	65.65	66.10	-2	6,506	-0.03%
2018/05/23	1	61.40	1	62.00	61.20	0	6,644	0.00%
2018/05/22	1	63.00	0	0.00	62.80	1	6,739	0.01%
2018/05/21	1	62.80	0	0.00	63.00	1	6,948	0.01%
2018/05/18	0	0.00	2	64.60	62.50	-2	7,111	-0.03%
2018/05/15	0	0.00	1	66.00	65.90	-1	7,680	-0.01%
2018/05/14	1	66.90	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	67.70	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.50	67.50	-1	8,198	-0.01%
2018/05/09	1	66.20	0	0.00	66.30	1	8,402	0.01%
2018/05/08	1	65.50	1	67.10	67.40	0	8,699	0.00%
2018/05/03	2	66.20	4	66.48	68.40	-2	10,151	-0.02%
2018/05/02	3	67.97	6	68.55	66.60	-3	10,875	-0.03%
2018/04/30	4	67.58	9	64.08	67.00	-5	11,082	-0.05%
2018/04/27	1	58.50	1	62.00	62.00	0	10,952	0.00%
2018/04/25	2	61.40	0	0.00	60.00	2	10,922	0.02%
2018/04/24	1	65.10	2	65.15	65.10	-1	10,906	-0.01%
2018/04/20	0	0.00	2	67.20	67.10	-2	11,109	-0.02%
2018/04/19	0	0.00	2	67.65	68.80	-2	11,216	-0.02%
2018/04/18	1	66.70	4	66.05	65.20	-3	11,206	-0.03%
2018/04/17	1	66.60	1	67.20	66.40	0	11,212	0.00%
2018/04/16	1	66.80	0	0.00	66.80	1	11,251	0.01%
2018/04/12	3	65.77	4	66.13	66.00	-1	11,398	-0.01%
2018/04/11	3	67.10	1	68.10	65.70	2	11,398	0.02%
2018/04/10	2	71.30	2	73.05	70.00	0	11,276	0.00%
2018/04/09	2.2	70.19	0	0.00	70.20	2.2	11,241	0.02%
2018/03/30	0	69.70	2	70.60	69.70	-2	11,285	-0.02%
2018/03/29	2	69.35	0	0.00	69.40	2	11,386	0.02%
2018/03/28	1	70.09	0	0.00	69.30	1	11,411	0.01%
2018/03/23	1	68.60	0	0.00	71.00	1	11,432	0.01%
2018/03/22	3	73.00	1	73.00	72.00	2	11,569	0.02%
2018/03/21	12	75.03	5	75.04	73.50	7	11,517	0.06%
2018/03/20	2	74.10	0	0.00	74.00	2	11,444	0.02%
2018/03/19	1	73.40	3	73.83	73.80	-2	11,444	-0.02%
2018/03/16	2	71.70	0	0.00	71.70	2	11,405	0.02%
2018/03/15	1	73.00	5	72.64	73.00	-4	11,464	-0.03%
2018/03/14	8	72.48	4	72.03	72.60	4	11,486	0.03%
2018/03/13	8	71.83	11	72.05	73.20	-3	11,526	-0.03%
2018/03/12	3	70.33	2	69.95	69.10	1	11,502	0.01%
2018/03/09	3	72.23	13	72.10	71.00	-10	11,640	-0.09%
2018/03/08	6	75.97	5	74.64	74.60	1	11,780	0.01%
2018/03/07	4	75.88	5	75.50	73.80	-1	11,676	-0.01%
2018/03/06	49.2	77.93	44	78.64	77.50	5.2	11,716	0.04%
2018/03/05	17	73.49	7	72.44	75.40	10	11,460	0.09%
2018/03/02	6	68.85	7	68.59	68.60	-1	11,349	-0.01%
2018/03/01	1	66.80	1	66.70	66.70	0	11,392	0.00%
2018/02/27	0	0.00	0.2	67.90	67.90	-0.2	11,572	0.00%
2018/02/26	0.2	66.40	0	0.00	66.20	0.2	11,445	0.00%
2018/02/23	4	69.58	2	70.40	68.60	2	11,346	0.02%
2018/02/21	6	70.15	6	69.78	71.10	0	11,333	0.00%
2018/02/09	1	70.00	1	68.80	68.20	0	11,239	0.00%
2018/02/08	3	69.50	2	71.95	69.10	1	11,150	0.01%
2018/02/07	5	72.26	6	72.30	74.90	-1	10,986	-0.01%
2018/02/06	4	69.83	0	0.00	68.10	4	10,953	0.04%
2018/02/05	1	74.00	2	75.40	74.00	-1	10,852	-0.01%
2018/02/02	6	78.62	19	78.36	78.10	-13	10,763	-0.12%
2018/02/01	5	79.56	5	79.26	77.90	0	10,709	0.00%
2018/01/31	13.7	78.21	12	78.75	81.80	1.7	10,660	0.02%
2018/01/30	7	80.77	9	80.79	79.80	-2	10,623	-0.02%
2018/01/29	17	80.65	20	80.09	82.80	-3	10,536	-0.03%
2018/01/26	20	72.64	19	74.08	75.90	1	9,824	0.01%
2018/01/25	7	69.63	8	71.26	69.00	-1	9,269	-0.01%
2018/01/24	3	65.20	4	67.38	68.30	-1	8,504	-0.01%
2018/01/23	3	62.10	2	63.00	62.10	1	8,168	0.01%
2018/01/22	1.2	63.20	0	0.00	63.50	1.2	8,143	0.01%
2018/01/19	2	62.30	2	63.60	61.70	0	8,102	0.00%
2018/01/17	17	62.79	5	63.62	62.70	12	7,988	0.15%
2018/01/16	4	62.53	18	62.57	63.50	-14	7,915	-0.18%
2018/01/15	1	58.80	3	60.20	60.80	-2	7,863	-0.03%
2018/01/12	1	55.80	1	56.90	57.20	0	7,865	0.00%
2018/01/11	14	54.71	0	0.00	54.70	14	7,853	0.18%
2018/01/10	1	56.90	0	0.00	56.00	1	7,798	0.01%
2018/01/08	0	0.00	5	59.28	60.00	-5	7,653	-0.07%
2018/01/05	1	58.50	0	0.00	58.50	1	7,547	0.01%
2018/01/04	2	59.60	0	0.00	59.70	2	7,531	0.03%
2018/01/03	2	59.50	2	59.50	60.30	0	7,503	0.00%
2018/01/02	0	0.00	1	56.10	57.30	-1	7,443	-0.01%