智原 (3035)-臺銀-民權券商分點個股進出

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
316.5
漲跌
▲9.0
漲幅
+2.93%
成交量
12,832張
產業
上市半導體類股▲0.45%
1469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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/06/14	8.5	315.18	10.1	315.56	316.50	-1.6	7,285	-0.02%
2024/06/13	8.2	303.75	12.5	305.25	307.50	-4.3	7,149	-0.06%
2024/06/12	2	299.01	8.1	300.42	298.00	-6.1	7,137	-0.09%
2024/06/11	3.2	296.05	2	294.02	296.50	1.2	7,256	0.02%
2024/06/07	6.2	303.83	9.1	304.44	301.00	-2.9	7,269	-0.04%
2024/06/06	9	299.33	4.1	301.48	299.50	5	7,227	0.07%
2024/06/05	13	299.11	4	299.49	298.00	9	7,250	0.12%
2024/06/04	6.3	305.22	19.3	306.65	302.00	-13	7,270	-0.18%
2024/06/03	22	297.64	3.1	296.84	296.50	18.9	7,214	0.26%
2024/05/31	31	300.76	14.1	298.15	297.50	16.9	7,363	0.23%
2024/05/30	17.5	303.44	14	303.54	302.00	3.5	7,407	0.05%
2024/05/29	21	297.97	11.2	297.56	297.00	9.8	7,291	0.13%
2024/05/28	10.2	294.51	12	294.83	304.00	-1.8	7,264	-0.03%
2024/05/27	1	277.55	8	280.81	277.50	-7	6,974	-0.10%
2024/05/24	10.1	274.41	7.7	276.88	275.50	2.4	7,073	0.03%
2024/05/23	6.2	273.92	1	272.54	272.50	5.1	7,128	0.07%
2024/05/22	3.2	278.80	1	279.00	277.50	2.2	7,314	0.03%
2024/05/21	4	279.00	2.3	277.84	277.00	1.8	7,563	0.02%
2024/05/20	1.5	280.62	9	280.50	280.50	-7.5	8,079	-0.09%
2024/05/17	1.4	277.39	0	276.50	277.00	1.3	8,352	0.02%
2024/05/16	10	276.16	15.4	279.12	278.50	-5.4	8,603	-0.06%
2024/05/15	11.2	274.18	3	275.34	272.50	8.2	8,787	0.09%
2024/05/14	1.1	278.33	16	277.00	279.00	-14.9	9,059	-0.16%
2024/05/13	9	272.66	9	275.11	272.00	0	9,141	0.00%
2024/05/10	7.1	276.49	7	279.64	273.00	0.1	9,396	0.00%
2024/05/09	15.2	278.14	9	278.83	276.50	6.1	9,548	0.06%
2024/05/08	0	282.03	2.1	282.71	282.00	-2.1	9,612	-0.02%
2024/05/07	6.3	281.69	2	280.26	281.00	4.3	9,742	0.04%
2024/05/06	14.2	287.95	6	289.99	285.00	8.1	9,809	0.08%
2024/05/03	10.2	290.66	7	292.35	289.00	3.2	9,974	0.03%
2024/05/02	6.2	290.13	9	290.83	288.50	-2.8	10,181	-0.03%
2024/04/30	5.3	295.78	2	295.02	294.00	3.2	10,399	0.03%
2024/04/29	6.4	298.60	4.1	300.50	297.50	2.3	10,499	0.02%
2024/04/26	20.2	289.81	19.5	289.93	295.50	0.7	10,648	0.01%
2024/04/25	15	283.78	4.2	279.22	279.00	10.9	10,729	0.10%
2024/04/24	1.7	295.62	0.1	300.00	294.50	1.6	10,820	0.01%
2024/04/23	2.1	291.83	1.2	293.98	295.00	1	11,021	0.01%
2024/04/22	6.3	299.23	2	301.01	290.00	4.3	11,541	0.04%
2024/04/19	7.3	307.46	3	309.50	306.00	4.3	11,660	0.04%
2024/04/18	4.1	317.13	2	320.00	322.00	2.1	12,058	0.02%
2024/04/17	2	315.50	3.2	318.84	314.00	-1.2	12,758	-0.01%
2024/04/16	12.2	315.30	12.1	312.90	313.00	0.1	12,920	0.00%
2024/04/15	1.7	317.55	1.2	314.15	312.50	0.5	13,093	0.00%
2024/04/12	5.1	319.69	7	319.78	323.00	-1.9	13,337	-0.01%
2024/04/11	9.2	323.52	5.6	323.07	318.50	3.6	13,637	0.03%
2024/04/10	5	329.40	5	329.20	329.00	0	13,758	0.00%
2024/04/09	4.3	331.87	4.6	334.81	329.00	-0.3	14,098	0.00%
2024/04/08	10	343.89	6	342.08	338.00	4	14,140	0.03%
2024/04/03	4.1	341.25	7.2	342.35	345.00	-3	14,171	-0.02%
2024/04/02	1	349.51	2	348.98	347.50	-1	14,312	-0.01%
2024/04/01	3.3	348.68	3	349.50	349.00	0.3	14,392	0.00%
2024/03/29	4	343.50	3	345.01	344.00	1	14,472	0.01%
2024/03/28	1	334.12	4	335.25	334.50	-3	14,504	-0.02%
2024/03/27	0.5	341.00	10	340.90	338.00	-9.5	14,643	-0.06%
2024/03/26	10.7	342.79	2.1	340.19	339.50	8.6	14,942	0.06%
2024/03/25	10.1	353.44	11	355.18	349.00	-0.9	15,108	-0.01%
2024/03/22	8.1	349.57	13	351.92	351.50	-4.9	15,234	-0.03%
2024/03/21	8	350.19	7	351.79	345.50	1	15,435	0.01%
2024/03/20	6	350.17	7	353.36	347.50	-1	15,647	-0.01%
2024/03/19	12.7	350.38	9	353.26	350.00	3.7	15,930	0.02%
2024/03/18	7	353.80	7.2	357.61	359.00	-0.2	16,292	0.00%
2024/03/15	10.2	359.31	4	360.50	354.50	6.2	16,844	0.04%
2024/03/14	9.3	351.04	8	362.31	362.00	1.2	16,946	0.01%
2024/03/13	7.3	349.22	14.1	351.97	345.00	-6.8	17,056	-0.04%
2024/03/12	8.4	364.57	6.2	367.96	361.50	2.2	17,194	0.01%
2024/03/11	11.1	366.59	9	367.56	363.00	2.1	17,407	0.01%
2024/03/08	7.7	368.55	8.4	372.84	362.50	-0.7	17,626	0.00%
2024/03/07	14.6	385.90	9.5	389.55	375.00	5.2	17,877	0.03%
2024/03/06	12.2	387.08	11.5	387.16	392.00	0.6	18,100	0.00%
2024/03/05	10.3	406.04	2	406.50	401.00	8.3	18,356	0.05%
2024/03/04	11	405.73	11.3	408.45	403.00	-0.3	18,934	0.00%
2024/03/01	17.7	398.95	21.5	397.66	398.50	-3.8	19,232	-0.02%
2024/02/29	8.1	385.38	2.1	388.45	387.00	6	19,198	0.03%
2024/02/27	10.1	382.78	7.8	383.13	382.00	2.3	19,253	0.01%
2024/02/26	3.2	381.09	0.3	381.05	380.00	2.9	19,419	0.01%
2024/02/23	5.1	387.64	7.2	389.40	386.00	-2.1	19,620	-0.01%
2024/02/22	8.5	386.34	12	386.42	382.00	-3.5	19,604	-0.02%
2024/02/21	30.6	388.50	11.3	383.24	380.00	19.3	19,883	0.10%
2024/02/20	24.4	413.79	12.2	411.56	400.00	12.2	19,888	0.06%
2024/02/19	22.7	427.96	5.6	423.24	415.00	17.1	19,708	0.09%
2024/02/16	15.6	445.18	2	441.54	441.50	13.6	19,710	0.07%
2024/02/15	10.3	447.73	19.3	449.05	455.00	-9.1	19,626	-0.05%
2024/02/05	9.2	420.11	7	422.71	418.00	2.2	19,452	0.01%
2024/02/02	9.4	423.38	8.6	424.89	421.00	0.8	19,498	0.00%
2024/02/01	6.6	416.70	7.3	413.37	411.00	-0.7	19,353	0.00%
2024/01/31	4.3	420.10	1.7	419.41	416.50	2.5	19,344	0.01%
2024/01/30	3	426.16	2.1	429.23	430.00	0.9	19,350	0.00%
2024/01/29	3.2	420.27	3	420.32	420.50	0.2	19,371	0.00%
2024/01/26	6.2	425.80	3	426.56	422.00	3.2	19,472	0.02%
2024/01/25	4	435.16	6.1	436.64	439.50	-2	19,553	-0.01%
2024/01/24	1.4	425.30	4.2	431.05	429.00	-2.8	19,605	-0.01%
2024/01/23	6.4	442.82	11.2	441.60	437.00	-4.9	19,739	-0.02%
2024/01/22	3	443.01	5	444.41	448.00	-2	19,787	-0.01%
2024/01/19	14	436.78	6.1	436.56	430.00	8	19,771	0.04%
2024/01/18	3.1	430.93	4	425.10	423.50	-0.9	19,624	0.00%
2024/01/17	4.1	433.06	8.1	431.30	428.00	-4	19,804	-0.02%
2024/01/16	15.1	427.91	12.1	430.41	429.50	3	19,718	0.02%
2024/01/15	5.1	418.18	4.2	413.36	411.50	1	19,409	0.01%
2024/01/12	14.5	425.62	14.3	420.78	421.50	0.2	19,403	0.00%
2024/01/11	18.2	401.33	26.4	405.59	422.50	-8.2	19,203	-0.04%
2024/01/10	6	382.65	6.4	384.65	387.00	-0.4	18,815	0.00%
2024/01/09	4.1	382.32	4	382.01	375.50	0.1	19,198	0.00%
2024/01/08	4.1	383.12	2.3	386.60	377.00	1.8	19,208	0.01%
2024/01/05	4.1	377.58	9.1	380.16	384.00	-5	19,186	-0.03%
2024/01/04	2.2	371.07	2.2	371.92	372.00	0	19,117	0.00%
2024/01/03	2.1	363.51	16.1	368.56	373.00	-14	19,381	-0.07%
2024/01/02	9	354.56	13	358.42	360.00	-4	19,188	-0.02%
2023/12/29	8	353.75	9.4	356.13	357.00	-1.4	19,396	-0.01%
2023/12/28	14.4	357.77	3	360.98	354.50	11.4	19,425	0.06%
2023/12/27	5	360.20	8.1	362.74	362.50	-3.1	19,385	-0.02%
2023/12/26	8	361.63	15	362.86	361.00	-7	19,483	-0.04%
2023/12/25	6.1	359.25	3	358.83	357.00	3.1	19,539	0.02%
2023/12/22	6	354.01	8	357.56	358.00	-2	19,741	-0.01%
2023/12/21	13.3	353.61	5.3	353.22	350.50	8.1	19,791	0.04%
2023/12/20	9.4	369.26	1	370.99	365.50	8.4	19,736	0.04%
2023/12/19	3.1	371.14	5.6	372.11	373.50	-2.6	19,880	-0.01%
2023/12/18	3	367.53	4.1	371.70	367.00	-1.1	20,079	-0.01%
2023/12/15	3	364.50	1	371.46	361.00	2	20,106	0.01%
2023/12/14	8.1	373.83	10.2	371.27	369.00	-2.1	20,167	-0.01%
2023/12/13	26.2	372.17	17.1	372.94	368.00	9.1	20,049	0.05%
2023/12/12	10	382.38	11.7	382.25	382.50	-1.6	20,136	-0.01%
2023/12/11	2.2	364.95	1	361.55	361.50	1.2	19,961	0.01%
2023/12/08	6	361.77	11.1	365.00	370.00	-5.1	20,159	-0.03%
2023/12/07	5.4	357.97	3	357.21	357.50	2.4	20,283	0.01%
2023/12/06	11.1	368.02	9	366.50	361.50	2.1	20,444	0.01%
2023/12/05	7.4	368.87	16.4	368.97	363.50	-9	20,557	-0.04%
2023/12/04	18.4	386.68	16.4	382.66	380.00	2	20,635	0.01%
2023/12/01	14.1	386.46	19.2	388.12	391.00	-5.1	20,733	-0.02%
2023/11/30	12.2	381.88	14.3	382.78	385.50	-2.1	20,695	-0.01%
2023/11/29	30.5	371.27	34.4	374.53	380.00	-3.9	20,458	-0.02%
2023/11/28	8	351.14	19.2	351.24	361.00	-11.1	20,092	-0.06%
2023/11/27	9.4	335.84	4.1	338.39	331.00	5.2	19,840	0.03%
2023/11/24	9	339.84	9.1	342.60	344.00	-0.1	20,119	0.00%
2023/11/23	10.6	336.97	4	336.89	336.00	6.6	20,142	0.03%
2023/11/22	14.1	349.37	7.2	346.96	346.00	6.9	20,082	0.03%
2023/11/21	8.1	345.68	5.1	345.69	342.50	3	20,170	0.01%
2023/11/20	10.4	352.55	5	350.50	345.00	5.4	20,428	0.03%
2023/11/17	10.7	340.85	25.6	339.29	351.00	-14.9	20,281	-0.07%
2023/11/16	4.1	321.94	2.1	317.09	319.50	2.1	20,030	0.01%
2023/11/15	8.2	331.09	2	338.25	320.50	6.2	20,265	0.03%
2023/11/14	6	331.92	2.3	335.51	331.00	3.7	20,648	0.02%
2023/11/13	0.1	332.47	6.4	334.56	334.00	-6.4	21,080	-0.03%
2023/11/10	10	328.99	10.5	330.88	323.50	-0.5	21,400	0.00%
2023/11/09	11	330.86	6	331.41	333.50	5	21,561	0.02%
2023/11/08	6	330.92	9.2	332.79	335.50	-3.2	21,750	-0.01%
2023/11/07	4.1	327.60	7.1	326.71	328.50	-3	21,883	-0.01%
2023/11/06	4	329.00	5	330.50	332.00	-1	21,808	0.00%
2023/11/03	12.1	324.76	6	325.25	322.00	6.1	21,652	0.03%
2023/11/02	4.3	317.35	10.2	317.86	324.00	-5.9	21,438	-0.03%
2023/11/01	15	306.03	7	301.93	302.50	8	21,213	0.04%
2023/10/31	5.2	317.97	4	314.60	302.00	1.2	21,011	0.01%
2023/10/30	3.5	316.87	6	316.50	326.00	-2.5	20,706	-0.01%
2023/10/27	14.2	312.63	11	313.68	308.50	3.2	20,545	0.02%
2023/10/26	7	319.50	8.3	320.01	318.00	-1.2	20,428	-0.01%
2023/10/25	15.4	329.48	11.1	327.05	325.00	4.3	20,272	0.02%
2023/10/24	12	338.50	14	337.96	339.50	-2	20,005	-0.01%
2023/10/23	8.1	334.61	7	336.64	338.50	1.1	19,784	0.01%
2023/10/20	6.2	333.73	5	335.30	334.50	1.2	19,531	0.01%
2023/10/19	9.9	343.05	9	343.61	343.00	0.9	19,944	0.00%
2023/10/18	4.1	352.95	4.2	352.21	351.00	-0.1	20,269	0.00%
2023/10/17	9.2	357.93	10.9	355.06	352.50	-1.7	20,249	-0.01%
2023/10/16	9.3	343.95	9.2	344.96	350.00	0.1	20,262	0.00%
2023/10/13	5.1	337.41	6	337.92	343.00	-0.9	20,547	0.00%
2023/10/12	8	337.44	12	340.09	345.00	-4	20,918	-0.02%
2023/10/11	13	337.65	13.1	335.99	331.00	-0.1	21,100	0.00%
2023/10/06	6.6	318.05	5	320.00	323.00	1.6	21,221	0.01%
2023/10/05	5	312.81	14	315.68	321.00	-9	21,269	-0.04%
2023/10/04	1	299.00	2	302.22	303.00	-1	21,347	0.00%
2023/10/03	8.2	308.34	9	306.56	304.00	-0.9	21,588	0.00%
2023/10/02	7	312.79	11	315.23	312.50	-4	21,981	-0.02%
2023/09/28	8	308.81	8	310.25	306.00	0	22,153	0.00%
2023/09/27	9.1	301.95	7	304.71	306.00	2.1	22,691	0.01%
2023/09/26	7	309.00	5	311.30	303.00	2	22,997	0.01%
2023/09/25	10	310.57	9.5	313.23	309.50	0.5	23,198	0.00%
2023/09/22	11.3	299.69	11	301.50	304.50	0.2	23,162	0.00%
2023/09/21	19.8	303.36	19	305.16	298.00	0.8	23,315	0.00%
2023/09/20	5.7	317.58	6.2	323.71	315.50	-0.5	23,080	0.00%
2023/09/19	10.3	328.69	1.9	336.36	322.50	8.4	23,122	0.04%
2023/09/18	7	342.00	11.6	342.55	344.50	-4.6	23,117	-0.02%
2023/09/15	19.2	351.06	9	353.55	338.00	10.2	23,086	0.04%
2023/09/14	10	355.05	6.3	355.18	356.50	3.7	22,723	0.02%
2023/09/13	2.4	330.95	6	336.34	348.00	-3.6	22,482	-0.02%
2023/09/12	8.4	338.28	21.6	327.78	325.50	-13.1	22,316	-0.06%
2023/09/11	12.3	350.05	9.2	348.57	346.50	3.1	22,193	0.01%
2023/09/08	11.3	360.37	9	359.11	360.00	2.3	21,987	0.01%
2023/09/07	8.2	363.05	9	365.73	369.50	-0.8	21,976	0.00%
2023/09/06	16.1	361.25	16.1	364.30	367.00	0.1	21,685	0.00%
2023/09/05	5	347.31	13.8	351.34	357.00	-8.8	21,301	-0.04%
2023/09/04	5	344.89	1.5	343.19	345.00	3.5	21,044	0.02%
2023/09/01	8.2	347.35	7.6	344.99	335.00	0.6	20,849	0.00%
2023/08/31	6.7	343.89	5	345.30	345.00	1.7	20,501	0.01%
2023/08/30	17.1	351.07	25.5	347.25	342.00	-8.4	20,321	-0.04%
2023/08/29	3	339.50	6.1	337.26	335.50	-3.1	19,928	-0.02%
2023/08/28	7.2	333.83	12	329.34	335.00	-4.9	19,742	-0.02%
2023/08/25	14.2	339.59	20	337.93	334.00	-5.8	19,539	-0.03%
2023/08/24	19.3	337.54	16	343.93	333.00	3.3	19,248	0.02%
2023/08/23	18.4	332.76	13.1	335.36	340.50	5.3	19,019	0.03%
2023/08/22	8.3	346.43	9.1	346.54	341.00	-0.8	18,776	0.00%
2023/08/21	12.1	342.53	15.1	341.36	335.50	-3	18,741	-0.02%
2023/08/18	22.6	351.25	11.4	350.13	328.00	11.3	18,462	0.06%
2023/08/17	19.5	354.20	9.1	357.59	357.00	10.4	17,899	0.06%
2023/08/16	18.4	334.43	14	335.86	341.00	4.4	17,419	0.03%
2023/08/15	3	320.51	11.3	326.63	334.00	-8.3	17,012	-0.05%
2023/08/14	6	302.41	8.1	300.50	304.00	-2.1	16,725	-0.01%
2023/08/11	7.5	293.50	6	294.75	293.50	1.5	16,465	0.01%
2023/08/10	4.1	283.86	0	282.00	280.00	4.1	16,235	0.03%
2023/08/09	8	303.62	1	304.00	301.00	7	16,253	0.04%
2023/08/08	3	295.73	0	290.00	295.50	3	16,287	0.02%
2023/08/07	2.1	298.95	1	305.50	307.50	1.1	16,315	0.01%
2023/08/04	4.4	272.25	7	273.07	281.50	-2.6	16,299	-0.02%
2023/08/02	2.2	281.05	7.1	288.87	281.00	-4.9	16,296	-0.03%
2023/08/01	3	319.64	1	317.96	312.00	2	16,305	0.01%
2023/07/31	3.3	329.09	8	324.48	326.00	-4.7	16,364	-0.03%
2023/07/28	2	311.02	0.9	319.88	319.50	1.1	16,321	0.01%
2023/07/27	4.5	322.06	14.6	314.07	331.00	-10.1	16,358	-0.06%
2023/07/26	4.2	347.11	0.2	340.00	340.00	4	16,321	0.02%
2023/07/25	3	382.53	1	386.42	377.50	2	16,440	0.01%
2023/07/24	28.5	391.42	19.1	379.18	377.50	9.5	16,601	0.06%
2023/07/21	15.1	356.68	30.6	367.41	379.50	-15.5	16,376	-0.09%
2023/07/20	5.2	336.72	14.2	335.70	345.00	-8.9	15,962	-0.06%
2023/07/19	24.2	332.06	22	334.72	329.00	2.1	15,782	0.01%
2023/07/18	32	322.12	26.8	317.78	314.00	5.2	15,305	0.03%
2023/07/17	19.7	311.82	18.7	320.68	319.00	1.1	14,809	0.01%
2023/07/14	14	280.00	18	284.45	295.00	-4	14,264	-0.03%
2023/07/13	13.3	270.51	26.8	274.39	268.50	-13.5	13,808	-0.10%
2023/07/12	5.1	261.34	11.2	260.22	260.50	-6.1	13,253	-0.05%
2023/07/11	18.4	265.62	34.3	262.74	262.00	-15.9	13,097	-0.12%
2023/07/10	10.2	252.03	15	251.00	253.50	-4.8	12,812	-0.04%
2023/07/07	25.2	243.26	30.6	240.05	244.50	-5.4	12,591	-0.04%
2023/07/06	18.1	258.89	160.1	256.10	253.50	-142	12,163	-1.17%	大賣/鉅額交易
2023/07/05	39.5	253.05	24.4	254.05	255.50	15.1	11,910	0.13%
2023/07/04	144	232.99	31	240.61	250.50	113	11,417	0.99%	大買/鉅額交易
2023/07/03	10.7	223.58	15.9	224.00	228.00	-5.2	11,054	-0.05%
2023/06/30	7.3	211.34	221	211.16	211.00	-213.7	10,835	-1.97%	大賣/鉅額交易
2023/06/29	120.2	210.52	12	209.12	210.00	108.2	10,851	1.00%	大買/鉅額交易
2023/06/28	112	201.11	4	201.88	201.00	108	10,717	1.01%	大買/鉅額交易
2023/06/27	3.1	204.17	7.1	201.27	198.00	-3.9	11,051	-0.04%
2023/06/26	7.1	202.92	10.1	202.81	202.00	-3	11,102	-0.03%
2023/06/21	3	193.35	33	192.73	199.00	-30	11,496	-0.26%
2023/06/20	34	199.07	3.2	197.86	196.00	30.8	11,548	0.27%
2023/06/19	66.1	197.06	114	195.56	196.50	-48	11,706	-0.41%	大賣/
2023/06/16	3	191.01	16	194.03	193.00	-13	11,603	-0.11%
2023/06/15	53	190.47	13.3	190.08	190.00	39.7	11,553	0.34%
2023/06/14	13	187.35	5.2	187.45	186.00	7.9	11,600	0.07%
2023/06/13	17.1	182.45	16.1	184.13	187.50	1	11,641	0.01%
2023/06/12	1	174.06	10	175.45	174.50	-9	11,506	-0.08%
2023/06/09	4	173.47	8	172.75	173.50	-4	11,537	-0.03%
2023/06/08	9	168.28	2	168.50	168.50	7	11,624	0.06%
2023/06/07	0	0.00	2	170.75	172.00	-2	11,779	-0.02%
2023/06/06	5	170.50	1	173.00	170.50	4	12,282	0.03%
2023/06/05	2	173.50	3.2	172.84	173.00	-1.2	12,355	-0.01%
2023/06/02	2	174.25	0	0.00	172.00	2	12,416	0.02%
2023/06/01	2	173.00	1	170.04	173.00	1	12,476	0.01%
2023/05/31	4.2	171.68	2	173.00	171.50	2.2	12,750	0.02%
2023/05/30	8.1	171.49	4	171.86	172.50	4.1	12,802	0.03%
2023/05/29	8	173.88	21.9	175.13	173.50	-13.9	12,820	-0.11%
2023/05/26	16.5	171.61	8.2	170.64	168.50	8.2	12,907	0.06%
2023/05/25	23.4	173.03	23	172.78	170.50	0.4	13,281	0.00%
2023/05/24	14	166.81	0	168.00	167.00	13.9	13,602	0.10%
2023/05/23	3	170.67	5	170.90	171.00	-2	13,714	-0.01%
2023/05/22	6.2	169.32	4.2	168.78	168.50	2	13,833	0.01%
2023/05/19	4.5	171.70	10	171.55	172.00	-5.5	13,863	-0.04%
2023/05/18	1	168.98	0.1	168.00	167.50	0.9	13,979	0.01%
2023/05/17	1	166.47	17	165.47	166.50	-16	14,073	-0.11%
2023/05/16	15	164.03	2	165.00	162.00	13	14,134	0.09%
2023/05/15	4	164.13	2	163.50	164.50	2	14,162	0.01%
2023/05/12	0	167.50	2	166.50	167.00	-2	14,331	-0.01%
2023/05/11	3.5	169.43	3.1	166.08	164.50	0.4	14,585	0.00%
2023/05/10	0.2	170.00	2	169.00	169.50	-1.8	15,086	-0.01%
2023/05/09	0	0.00	1.1	167.01	168.00	-1.1	15,223	-0.01%
2023/05/08	12.1	171.05	8.1	169.90	168.50	4	15,458	0.03%
2023/05/05	2.7	169.06	6	170.50	170.00	-3.3	16,178	-0.02%
2023/05/04	3.3	167.32	1.6	168.81	169.00	1.6	16,439	0.01%
2023/05/03	4.1	166.38	1	168.50	166.00	3.1	16,616	0.02%
2023/05/02	3.2	166.09	33	169.12	170.00	-29.8	16,586	-0.18%
2023/04/28	24.5	163.54	18	164.39	164.00	6.5	16,619	0.04%
2023/04/27	13.2	160.04	33.2	160.65	160.00	-20	16,470	-0.12%
2023/04/26	49.6	159.78	47	158.39	158.50	2.6	16,309	0.02%
2023/04/25	18.2	173.47	10	170.85	171.00	8.2	15,999	0.05%
2023/04/24	11.4	178.66	17	177.91	177.00	-5.6	15,830	-0.04%
2023/04/21	9.1	188.27	8	189.06	184.50	1	15,754	0.01%
2023/04/20	4.1	187.38	7	186.36	191.00	-2.9	15,770	-0.02%
2023/04/19	12	190.79	9.1	189.06	188.50	2.9	15,884	0.02%
2023/04/18	7.1	193.30	4	193.75	191.50	3.1	15,912	0.02%
2023/04/17	3	192.83	0	0.00	194.50	3	15,967	0.02%
2023/04/14	3.1	193.37	1	193.50	194.50	2.1	16,057	0.01%
2023/04/13	10.4	193.11	2	193.00	192.00	8.4	16,143	0.05%
2023/04/12	7.1	195.42	13	196.65	196.50	-5.9	16,172	-0.04%
2023/04/11	7.3	198.68	2.1	198.47	197.50	5.1	16,198	0.03%
2023/04/10	14	200.25	6	201.25	199.50	8	16,385	0.05%
2023/04/07	17	202.29	13	201.31	200.00	4	16,361	0.02%
2023/04/06	14.1	196.71	15	196.90	201.00	-1	16,255	-0.01%
2023/03/31	8.1	193.81	11	194.54	196.50	-3	16,126	-0.02%
2023/03/30	12	191.46	16	191.06	193.00	-4	16,015	-0.03%
2023/03/29	33.2	192.89	34.2	190.70	189.00	-1	15,899	-0.01%
2023/03/28	31.2	199.50	12.8	197.82	195.50	18.4	15,737	0.12%
2023/03/27	20.1	214.00	10.3	212.06	209.00	9.8	15,297	0.06%
2023/03/24	34.1	212.40	46.9	212.84	215.50	-12.8	15,057	-0.09%
2023/03/23	25.2	200.68	26	200.92	198.50	-0.8	14,498	-0.01%
2023/03/22	5.5	198.89	48	198.19	200.50	-42.5	14,533	-0.29%
2023/03/21	13.3	193.65	5	193.50	192.00	8.3	14,315	0.06%
2023/03/20	20	196.30	4	196.13	191.00	16	14,384	0.11%
2023/03/17	18	193.20	15.7	193.55	194.50	2.3	14,410	0.02%
2023/03/16	7	187.93	9	188.00	188.00	-2	14,186	-0.01%
2023/03/15	17	192.50	16	191.34	190.50	1	14,175	0.01%
2023/03/14	2	184.50	2	187.25	187.50	0	14,093	0.00%
2023/03/13	20	184.50	3	185.67	186.50	17	14,174	0.12%
2023/03/10	22.1	188.12	10.2	189.80	187.00	11.9	14,176	0.08%
2023/03/09	19.1	197.48	28	198.36	194.00	-8.9	14,405	-0.06%
2023/03/08	11.1	186.89	27	187.80	191.00	-15.9	13,983	-0.11%
2023/03/07	5	188.70	6.1	188.66	187.50	-1.1	13,967	-0.01%
2023/03/06	4	191.13	7	190.43	189.50	-3	13,998	-0.02%
2023/03/03	20	191.03	43	190.13	188.50	-23	14,115	-0.16%
2023/03/02	3	186.67	2	186.50	186.00	1	14,220	0.01%
2023/03/01	6	185.33	3	185.50	186.00	3	14,266	0.02%
2023/02/24	34.3	189.25	29.2	187.81	185.50	5.1	14,319	0.04%
2023/02/23	44	186.85	33	189.35	188.50	11	14,153	0.08%
2023/02/22	61.7	187.25	46	187.42	181.00	15.7	14,009	0.11%
2023/02/21	39.1	197.64	25.1	194.38	200.50	14	13,748	0.10%
2023/02/20	4	199.38	1	196.50	195.00	3	13,831	0.02%
2023/02/17	14	197.50	9	196.72	196.50	5	14,067	0.04%
2023/02/16	27.1	195.06	27	198.00	200.50	0.1	14,445	0.00%
2023/02/15	7	192.43	8	191.31	193.00	-1	14,704	-0.01%
2023/02/14	11	195.41	10	193.45	192.00	1	14,749	0.01%
2023/02/13	10	191.70	6.2	193.11	193.50	3.8	15,074	0.03%
2023/02/10	18.1	194.82	42.1	192.53	193.50	-24	15,370	-0.16%
2023/02/09	22.1	200.03	17	199.85	198.50	5.1	15,653	0.03%
2023/02/08	41.2	199.97	34.3	199.95	199.00	6.9	15,573	0.04%
2023/02/07	10	189.60	9.5	189.24	191.50	0.5	15,221	0.00%
2023/02/06	20.2	191.96	59.3	189.01	190.00	-39.1	15,323	-0.26%
2023/02/03	53.1	189.34	51.3	192.64	194.50	1.8	15,369	0.01%
2023/02/02	10.1	180.45	14	181.03	184.00	-3.9	14,907	-0.03%
2023/02/01	55.1	173.25	44	174.18	175.50	11.1	15,396	0.07%
2023/01/31	11	168.23	6	168.67	169.50	5	15,627	0.03%
2023/01/30	8	166.88	16	167.53	168.50	-8	16,331	-0.05%
2023/01/17	8	159.25	12	159.58	160.00	-4	17,101	-0.02%
2023/01/16	35	158.61	5	159.60	159.50	30	17,567	0.17%
2023/01/13	33	161.03	11.1	157.85	157.50	21.9	17,880	0.12%
2023/01/12	7	160.50	7.2	160.01	160.00	-0.2	18,323	0.00%
2023/01/11	9	159.39	9	159.11	161.00	0	18,752	0.00%
2023/01/10	11.1	159.23	10	159.35	160.00	1.1	19,182	0.01%
2023/01/09	6.2	157.22	8.3	157.48	158.50	-2.1	19,639	-0.01%
2023/01/06	2.2	151.36	8	150.00	151.00	-5.8	19,950	-0.03%
2023/01/05	12	149.42	14	148.93	147.00	-2	20,375	-0.01%
2023/01/04	4	148.00	3	147.00	149.00	1	20,876	0.00%
2023/01/03	3	145.67	3	143.67	147.00	0	21,203	0.00%
2022/12/30	4	145.13	8	145.50	142.50	-4	21,448	-0.02%
2022/12/29	2	144.75	1	145.00	145.50	1	21,795	0.00%
2022/12/28	17.1	146.93	8	146.06	145.00	9.1	22,145	0.04%
2022/12/27	3	154.33	2	154.75	156.50	1	22,266	0.00%
2022/12/26	3	153.33	2.1	155.26	152.00	0.9	22,770	0.00%
2022/12/23	4	158.25	6	156.08	159.00	-2	23,323	-0.01%
2022/12/22	7	158.64	6	158.58	158.00	1	23,747	0.00%
2022/12/21	6	158.17	1	158.50	157.50	5	24,226	0.02%
2022/12/20	10.1	162.13	28	163.39	156.00	-17.9	24,661	-0.07%
2022/12/19	3	164.33	4	162.75	165.00	-1	25,021	0.00%
2022/12/16	4.1	165.62	3.1	165.84	165.00	1	25,528	0.00%
2022/12/15	9	171.72	8	171.00	171.50	1	25,759	0.00%
2022/12/14	20.1	172.46	5	171.10	173.00	15.1	25,800	0.06%
2022/12/13	7.1	165.79	8	164.25	164.00	-0.9	25,794	0.00%
2022/12/12	16	163.56	3.1	163.52	164.00	12.9	25,943	0.05%
2022/12/09	12.1	169.89	11	171.18	168.50	1.1	26,462	0.00%
2022/12/08	1	168.00	1	169.00	167.00	0	26,667	0.00%
2022/12/07	6.1	172.30	2	173.19	170.00	4.1	26,854	0.02%
2022/12/06	10	176.35	15.1	176.22	175.50	-5.1	26,928	-0.02%
2022/12/05	11.1	178.43	9	180.00	178.00	2.1	27,113	0.01%
2022/12/02	12.1	177.00	7	176.71	176.50	5.1	27,347	0.02%
2022/12/01	22	177.02	57	178.90	175.50	-35	27,536	-0.13%
2022/11/30	9	167.84	9	168.94	168.50	0	27,497	0.00%
2022/11/29	3	166.67	2	166.25	165.50	1	27,732	0.00%
2022/11/28	4	167.25	3	167.17	168.50	1	28,144	0.00%
2022/11/25	12	169.50	7	168.23	167.50	5	28,344	0.02%
2022/11/24	11	170.73	17	171.59	172.00	-6	28,350	-0.02%
2022/11/23	10	167.75	6	166.08	163.50	4	28,343	0.01%
2022/11/22	8	163.31	8.1	162.61	166.50	-0.1	28,707	0.00%
2022/11/21	2	165.75	7	167.07	164.00	-5	29,182	-0.02%
2022/11/18	14	170.68	13.1	169.11	166.00	0.9	29,702	0.00%
2022/11/17	5	168.79	8	169.06	170.50	-3	29,817	-0.01%
2022/11/16	14	165.86	10	166.05	167.00	4	30,017	0.01%
2022/11/15	37	165.72	39	166.41	167.00	-2	30,214	-0.01%
2022/11/14	6.1	161.02	8	161.81	163.50	-1.9	30,634	-0.01%
2022/11/11	17	161.11	38	160.20	156.50	-21	31,097	-0.07%
2022/11/10	5.1	150.08	4	149.75	150.50	1.1	30,971	0.00%
2022/11/09	11.5	150.98	8.1	152.14	150.50	3.4	31,293	0.01%
2022/11/08	22	151.93	18.1	149.16	147.00	3.9	31,812	0.01%
2022/11/07	8	147.13	12.2	148.43	149.00	-4.2	32,171	-0.01%
2022/11/04	5	143.20	33	142.00	142.50	-28	31,967	-0.09%
2022/11/03	3	144.67	2	144.01	144.00	1	31,985	0.00%
2022/11/02	6	146.17	11	146.00	145.50	-5	32,066	-0.02%
2022/11/01	9	144.72	13	146.19	146.50	-4	32,164	-0.01%
2022/10/31	6.1	142.83	4.1	143.13	142.00	2	32,256	0.01%
2022/10/28	23	142.00	26.1	141.09	139.50	-3.1	32,356	-0.01%
2022/10/27	23.1	136.11	26.1	136.92	138.00	-3	31,865	-0.01%
2022/10/26	73	136.60	30	134.98	133.50	43	31,835	0.14%
2022/10/25	43	134.26	38	135.00	139.50	5	31,506	0.02%
2022/10/24	3	132.17	5.2	134.39	134.50	-2.2	31,060	-0.01%
2022/10/21	9	124.94	10	122.50	122.50	-1	31,495	0.00%
2022/10/20	15	125.03	16	124.84	127.00	-1	32,320	0.00%
2022/10/19	13.1	129.21	6	128.00	125.00	7.1	32,200	0.02%
2022/10/18	13	129.19	14	129.93	130.50	-1	32,249	0.00%
2022/10/17	9.2	128.79	10	128.10	131.50	-0.8	32,783	0.00%
2022/10/14	4	126.00	5.1	129.22	130.00	-1.1	33,031	0.00%
2022/10/13	6.1	122.11	8	122.62	118.50	-1.9	33,153	-0.01%
2022/10/12	10	123.35	12	122.38	122.00	-2	33,056	-0.01%
2022/10/11	26.3	127.74	16	127.16	127.00	10.3	33,018	0.03%
2022/10/07	21	137.43	7	137.01	136.50	14	32,849	0.04%
2022/10/06	23.6	136.75	13	137.65	140.00	10.5	32,872	0.03%
2022/10/05	9.1	139.18	17.1	139.32	133.50	-8	32,704	-0.02%
2022/10/04	18	138.58	17	137.41	137.50	1	32,381	0.00%
2022/10/03	23	136.89	16	137.09	135.50	7	32,180	0.02%
2022/09/30	25.1	132.13	39	131.60	134.00	-14	32,572	-0.04%
2022/09/29	17.1	129.44	19.6	128.72	127.00	-2.5	32,663	-0.01%
2022/09/28	29.2	130.62	24	130.06	127.50	5.2	32,739	0.02%
2022/09/27	21.1	134.79	21.1	134.87	134.50	0	32,704	0.00%
2022/09/26	21	138.45	24	138.90	136.00	-3	32,637	-0.01%
2022/09/23	34.3	148.45	39	150.42	145.50	-4.7	32,650	-0.01%
2022/09/22	31.1	151.91	18	151.75	156.00	13.1	32,479	0.04%
2022/09/21	4.1	151.40	5	152.30	152.50	-0.9	32,515	0.00%
2022/09/20	16	153.03	14	153.57	152.00	2	32,776	0.01%
2022/09/19	6.1	153.52	3	154.33	152.50	3.1	32,932	0.01%
2022/09/16	36.3	156.61	32	155.58	153.50	4.2	33,125	0.01%
2022/09/15	26.1	165.07	23	163.85	161.00	3.1	33,151	0.01%
2022/09/14	12	169.54	62	166.99	169.50	-50	33,183	-0.15%
2022/09/13	18.1	176.48	13	176.23	176.00	5	33,222	0.02%
2022/09/12	16	176.66	20	178.48	173.00	-4	33,278	-0.01%
2022/09/08	62	175.71	8	174.38	175.50	54	33,482	0.16%
2022/09/07	9	175.00	12	174.13	176.00	-3	33,488	-0.01%
2022/09/06	10	177.35	56.1	177.26	175.50	-46.1	33,699	-0.14%
2022/09/05	32	183.56	10	182.05	179.50	22	33,603	0.07%
2022/09/02	72.1	185.06	26	186.46	188.00	46	33,488	0.14%
2022/09/01	12	184.71	13	184.00	181.00	-1	33,293	0.00%
2022/08/31	9.2	188.84	24	188.88	187.00	-14.8	33,223	-0.04%
2022/08/30	28	190.55	21	190.10	188.50	7	33,343	0.02%
2022/08/29	30.1	184.87	27	186.89	190.00	3.1	33,178	0.01%
2022/08/26	49.4	199.83	85.4	197.82	191.00	-36	33,079	-0.11%
2022/08/25	36.2	195.13	38.2	194.99	195.00	-2	32,887	-0.01%
2022/08/24	39.1	189.48	33	187.71	186.00	6.1	32,679	0.02%
2022/08/23	17.1	185.41	21.2	186.06	190.50	-4.2	32,474	-0.01%
2022/08/22	27.1	191.24	55	190.27	186.00	-27.9	32,316	-0.09%
2022/08/19	95.1	193.44	48	194.07	189.50	47.1	32,358	0.15%
2022/08/18	58.2	179.39	101.3	186.15	189.00	-43.1	31,931	-0.13%	大賣/
2022/08/17	38.1	177.51	7	176.94	175.50	31	31,262	0.10%
2022/08/16	26.1	177.52	19	176.87	175.50	7.1	31,269	0.02%
2022/08/15	90	176.03	54	176.37	178.00	36	31,286	0.12%
2022/08/12	17	164.83	28	165.22	170.50	-11	30,694	-0.04%
2022/08/11	2	155.00	34	154.51	155.00	-32	30,349	-0.11%
2022/08/10	39	150.08	19	150.00	149.00	20	30,681	0.07%
2022/08/09	9.1	153.06	6	154.00	154.50	3.1	30,843	0.01%
2022/08/08	17	155.53	3	155.67	154.50	14	31,057	0.05%
2022/08/05	3	156.33	6	155.92	159.50	-3	31,147	-0.01%
2022/08/04	11	148.00	11	147.64	149.00	0	31,240	0.00%
2022/08/03	11	150.73	20	150.20	148.50	-9	31,290	-0.03%
2022/08/02	9.1	148.51	7	149.21	151.50	2.1	31,482	0.01%
2022/08/01	12	153.29	6	155.58	153.00	6	31,442	0.02%
2022/07/29	25.5	158.27	20	156.58	156.00	5.5	31,376	0.02%
2022/07/28	45.1	161.33	42	158.55	155.50	3.1	31,475	0.01%
2022/07/27	39.2	167.95	77	169.30	163.00	-37.9	30,798	-0.12%
2022/07/26	15.5	179.66	14.2	179.32	177.50	1.3	29,889	0.00%
2022/07/25	13	180.15	19.2	180.26	181.50	-6.2	29,826	-0.02%
2022/07/22	51.4	183.13	53.1	184.90	180.50	-1.7	29,766	-0.01%
2022/07/21	29	168.71	19	171.89	179.00	10	29,265	0.03%
2022/07/20	38.3	160.71	17	161.85	163.00	21.3	28,744	0.07%
2022/07/19	17	155.85	35	156.43	154.00	-18	28,522	-0.06%
2022/07/18	13.1	160.08	11	159.32	158.00	2.1	28,377	0.01%
2022/07/15	17.2	152.11	11	153.05	152.50	6.2	28,062	0.02%
2022/07/14	0	0.00	4	148.13	150.00	-4	28,107	-0.01%
2022/07/13	69	154.88	36	150.47	146.50	33	27,985	0.12%
2022/07/12	6	152.17	7	155.71	150.00	-1	28,075	0.00%
2022/07/11	2	167.00	1	167.00	162.00	1	28,455	0.00%
2022/07/08	38	170.24	31	167.06	165.00	7	28,630	0.02%
2022/07/07	7	163.79	9	166.06	174.00	-2	28,007	-0.01%
2022/07/06	4	166.25	8	161.56	160.50	-4	27,834	-0.01%
2022/07/05	28.1	170.86	39.1	171.30	174.00	-11	27,750	-0.04%
2022/07/04	1	172.50	4	170.13	172.50	-3	27,851	-0.01%
2022/07/01	30.2	181.51	9	184.83	172.00	21.2	27,944	0.08%
2022/06/30	13	187.50	10	188.75	191.00	3	27,826	0.01%
2022/06/29	20	192.73	22	192.73	194.50	-2	27,816	-0.01%
2022/06/28	38	192.50	38	187.55	190.00	0	27,790	0.00%
2022/06/27	17	199.12	12	201.79	198.00	5	28,067	0.02%
2022/06/24	27	189.63	27	188.85	187.50	0	28,540	0.00%
2022/06/23	32.1	189.17	33	189.24	190.00	-0.9	28,676	0.00%
2022/06/22	2.2	192.01	10	192.00	186.50	-7.8	28,328	-0.03%
2022/06/21	24	203.35	25	203.84	207.00	-1	28,133	0.00%
2022/06/20	12.2	207.31	12	207.96	201.50	0.2	28,206	0.00%
2022/06/17	14.1	210.71	17	209.74	209.00	-2.9	28,277	-0.01%
2022/06/16	25	227.34	36.1	217.43	214.50	-11.1	28,039	-0.04%
2022/06/15	22.1	232.01	28.9	232.51	228.50	-6.8	28,074	-0.02%
2022/06/14	30.2	225.15	8	223.31	225.50	22.2	28,220	0.08%
2022/06/13	3.1	225.16	7.7	219.34	226.00	-4.6	28,523	-0.02%
2022/06/10	21.5	222.00	22	221.43	225.50	-0.5	29,039	0.00%
2022/06/09	3.1	222.19	4	223.38	224.00	-0.9	29,291	0.00%
2022/06/08	27.1	231.49	25	226.32	222.50	2.1	29,488	0.01%
2022/06/07	4	225.75	8	227.56	228.50	-4	30,017	-0.01%
2022/06/06	5.1	228.09	39	228.54	231.50	-33.9	30,785	-0.11%
2022/06/02	21.7	229.74	21	228.57	226.00	0.7	31,348	0.00%
2022/06/01	43.1	242.34	34	241.00	238.00	9.1	31,717	0.03%
2022/05/31	10.2	239.21	7	236.43	240.50	3.2	31,931	0.01%
2022/05/30	2	240.50	9	237.67	242.00	-7	32,963	-0.02%
2022/05/27	27.3	238.83	24	237.35	231.00	3.3	33,710	0.01%
2022/05/26	12.3	248.72	13.1	245.62	238.50	-0.7	34,303	0.00%
2022/05/25	18	252.56	15	253.37	255.00	3	34,805	0.01%
2022/05/24	25	253.30	39	252.21	250.00	-14	35,532	-0.04%
2022/05/23	36.1	266.54	19.1	270.58	257.50	17	36,322	0.05%
2022/05/20	19	270.00	15	269.37	269.50	4	36,532	0.01%
2022/05/19	22.1	263.81	21	267.29	269.50	1.1	36,484	0.00%
2022/05/18	19	266.78	17.2	265.20	268.00	1.8	36,532	0.01%
2022/05/17	17	253.09	18	253.50	255.00	-1	36,520	0.00%
2022/05/16	15	260.21	15	261.37	252.50	0	37,163	0.00%
2022/05/13	26.1	261.59	26	260.83	257.00	0.1	37,394	0.00%
2022/05/12	18	256.11	19	256.84	254.50	-1	37,471	0.00%
2022/05/11	24.3	251.47	23	253.78	257.50	1.3	37,788	0.00%
2022/05/10	32	246.34	37	248.45	255.00	-5	37,985	-0.01%
2022/05/09	37.2	260.28	39	261.65	246.50	-1.9	38,497	0.00%
2022/05/06	29.2	274.01	10	274.60	272.00	19.1	38,829	0.05%
2022/05/05	31	283.00	18.1	279.83	286.00	12.9	38,763	0.03%
2022/05/04	9	264.33	8	265.80	262.50	1	38,558	0.00%
2022/05/03	9	264.28	11	264.09	264.50	-2	38,787	-0.01%
2022/04/29	18.2	262.31	21.3	262.03	260.50	-3.1	38,955	-0.01%
2022/04/28	15	258.44	12	258.04	260.00	3	38,880	0.01%
2022/04/27	20	240.39	13	244.54	252.50	7	38,898	0.02%
2022/04/26	9.1	247.20	11	246.73	242.50	-1.9	38,817	0.00%
2022/04/25	13.3	252.95	8	252.81	248.50	5.3	39,070	0.01%
2022/04/22	11.2	265.87	8	264.50	267.50	3.2	39,245	0.01%
2022/04/21	5	276.00	9	275.78	275.00	-4	39,660	-0.01%
2022/04/20	18.1	272.02	17	272.32	276.50	1.1	39,824	0.00%
2022/04/19	19	273.87	16	272.91	268.50	3	39,943	0.01%
2022/04/18	21.1	265.47	22	266.16	272.50	-0.9	40,018	0.00%
2022/04/15	24.1	265.86	40.1	266.25	265.50	-16.1	40,260	-0.04%
2022/04/14	23.2	285.53	17.1	282.68	281.50	6.1	40,341	0.02%
2022/04/13	31.7	287.29	18	287.22	289.50	13.7	40,256	0.03%
2022/04/12	19	282.18	18.2	282.58	281.50	0.8	40,177	0.00%
2022/04/11	25.1	291.62	26.1	291.14	281.00	-1	39,911	0.00%
2022/04/08	23	299.20	22.1	300.69	301.50	0.9	39,727	0.00%
2022/04/07	14.1	310.63	11.1	310.91	296.00	3	39,457	0.01%
2022/04/06	13.1	315.32	9	313.72	317.00	4	39,182	0.01%
2022/04/01	13	305.65	13.3	302.04	312.00	-0.2	39,128	0.00%
2022/03/31	16	310.69	15	308.79	305.50	1	39,374	0.00%
2022/03/30	33	323.03	35.3	318.43	312.50	-2.3	39,541	-0.01%
2022/03/29	51.2	318.26	62	317.65	322.50	-10.8	39,675	-0.03%
2022/03/28	14	298.11	22.3	301.25	311.00	-8.3	40,065	-0.02%
2022/03/25	6.1	293.10	22.4	293.94	296.00	-16.3	40,418	-0.04%
2022/03/24	4.3	285.53	2	287.75	287.50	2.3	40,965	0.01%
2022/03/23	19.4	295.24	24	292.27	284.00	-4.6	42,365	-0.01%
2022/03/22	30	286.15	24.2	284.11	282.00	5.9	42,972	0.01%
2022/03/21	18	277.65	17	278.18	274.50	1	43,100	0.00%
2022/03/18	19	273.89	17	272.91	273.00	2	43,130	0.00%
2022/03/17	25.1	271.13	26	272.38	275.00	-0.9	42,942	0.00%
2022/03/16	27.2	262.20	30	260.05	255.00	-2.8	42,428	-0.01%
2022/03/15	30.2	275.26	24	269.54	260.50	6.2	42,269	0.01%
2022/03/14	17	290.82	15	290.37	286.00	2	42,126	0.00%
2022/03/11	24	280.35	24	281.94	287.00	0	41,766	0.00%
2022/03/10	28.2	285.50	27	284.54	281.00	1.2	41,630	0.00%
2022/03/09	36.1	284.21	40.1	284.04	275.00	-4	41,146	-0.01%
2022/03/08	36.2	289.85	34	283.08	273.50	2.1	40,380	0.01%
2022/03/07	33.2	281.81	21	284.52	287.50	12.2	39,594	0.03%
2022/03/04	36.1	299.58	66.1	297.67	288.00	-29.9	39,069	-0.08%
2022/03/03	62.1	316.77	60.2	316.70	312.00	1.8	38,732	0.00%
2022/03/02	49.1	299.39	43.1	302.73	307.00	5.9	37,914	0.02%
2022/03/01	47.4	284.72	55	285.53	299.50	-7.6	37,091	-0.02%
2022/02/25	9	266.89	129.1	271.61	272.50	-120.1	36,252	-0.33%	大賣/鉅額交易
2022/02/24	42	245.85	41	245.95	248.00	1	35,583	0.00%
2022/02/23	25	245.08	54	245.71	245.00	-29	34,753	-0.08%
2022/02/22	48.5	236.66	49	238.55	233.50	-0.5	33,923	0.00%
2022/02/21	33	235.33	30.1	235.24	239.00	2.9	33,503	0.01%
2022/02/18	49	235.14	53	234.90	238.50	-4	33,774	-0.01%
2022/02/17	87.2	239.60	27.2	235.53	233.00	60	33,898	0.18%
2022/02/16	94.1	243.71	65	245.75	243.00	29.1	33,682	0.09%
2022/02/15	49.1	237.25	79	238.47	232.00	-29.9	33,336	-0.09%
2022/02/14	91.1	233.11	44.2	233.03	231.00	47	33,092	0.14%
2022/02/11	52	243.54	63.1	243.00	244.00	-11.1	33,159	-0.03%
2022/02/10	76.5	241.22	38.4	239.04	234.00	38.1	32,875	0.12%
2022/02/09	63.1	232.72	59.3	235.22	236.50	3.8	32,706	0.01%
2022/02/08	69.1	214.61	69.2	223.37	224.00	-0.1	32,424	0.00%
2022/02/07	13	203.46	16	203.81	209.50	-3	32,386	-0.01%
2022/01/26	25	203.84	29	203.67	199.50	-4	32,810	-0.01%
2022/01/25	25	209.74	21.1	209.40	205.50	3.9	33,233	0.01%
2022/01/24	22	211.23	26	212.21	213.50	-4	33,695	-0.01%
2022/01/21	19	215.53	20	215.85	216.00	-1	34,692	0.00%
2022/01/20	22.1	216.12	23	216.35	219.00	-0.9	35,430	0.00%
2022/01/19	22	211.39	27	212.96	215.00	-5	36,018	-0.01%
2022/01/18	34.1	215.43	36.1	215.33	209.00	-2	36,701	-0.01%
2022/01/17	31.2	212.51	27	211.63	214.50	4.2	37,392	0.01%
2022/01/14	34.1	204.21	37	205.04	213.00	-2.9	37,851	-0.01%
2022/01/13	17	197.65	24	198.44	200.50	-7	38,128	-0.02%
2022/01/12	22	199.34	26.2	200.43	200.50	-4.2	38,678	-0.01%
2022/01/11	42	200.73	30.1	200.17	199.00	11.9	39,898	0.03%
2022/01/10	16.1	207.18	22	209.32	207.00	-5.9	40,656	-0.01%
2022/01/07	27.1	207.28	14.3	206.09	199.00	12.8	41,496	0.03%
2022/01/06	15.3	210.48	31.1	210.62	211.00	-15.8	41,693	-0.04%
2022/01/05	8.4	220.01	3	220.50	218.50	5.4	42,783	0.01%
2022/01/04	10.1	226.18	9	223.78	221.00	1.1	44,346	0.00%
2022/01/03	22.1	231.46	9	229.28	226.00	13.1	44,732	0.03%
2021/12/30	12	234.75	19	238.13	239.00	-7	44,982	-0.02%
2021/12/29	26	238.44	16	238.22	238.00	10	44,942	0.02%
2021/12/28	28.1	240.52	34	240.66	245.50	-5.9	45,334	-0.01%
2021/12/27	24	246.23	44.1	243.81	238.50	-20.1	45,452	-0.04%
2021/12/24	39	247.36	41.1	248.17	249.00	-2.1	45,182	0.00%
2021/12/23	51	246.44	60	246.63	243.00	-9	45,107	-0.02%
2021/12/22	57.2	243.91	42	242.14	243.00	15.2	44,945	0.03%
2021/12/21	52	225.00	46.3	229.16	238.50	5.7	44,416	0.01%
2021/12/20	57.2	228.06	36.5	224.32	217.00	20.7	43,896	0.05%
2021/12/17	61.1	223.26	53	223.24	225.50	8.1	43,928	0.02%
2021/12/16	42.2	208.59	46.6	213.29	217.50	-4.4	42,868	-0.01%
2021/12/15	10	186.00	48.3	194.05	198.00	-38.3	42,239	-0.09%
2021/12/14	28.4	186.53	9	181.83	180.00	19.4	42,330	0.05%
2021/12/13	9	192.44	14	193.68	194.00	-5	43,128	-0.01%
2021/12/10	11	188.64	11	189.32	187.50	0	43,465	0.00%
2021/12/09	32	192.09	18	194.22	188.50	14	44,281	0.03%
2021/12/08	21	190.86	47.3	189.44	194.50	-26.3	44,790	-0.06%
2021/12/07	11.1	177.38	35.5	177.46	177.00	-24.4	44,992	-0.05%
2021/12/06	28.2	180.23	43	178.50	178.50	-14.8	45,320	-0.03%
2021/12/03	15	189.97	10.1	190.69	190.00	4.9	45,555	0.01%
2021/12/02	12	186.38	21	184.24	184.50	-9	45,714	-0.02%
2021/12/01	20.9	183.56	22	183.05	187.00	-1.1	45,984	0.00%
2021/11/30	28	186.07	24	188.02	186.00	4	46,512	0.01%
2021/11/29	17	179.12	33.1	177.87	183.00	-16.1	47,677	-0.03%
2021/11/26	24.1	178.29	31	178.16	182.00	-6.9	48,042	-0.01%
2021/11/25	11	179.82	13	179.19	176.50	-2	47,917	0.00%
2021/11/24	19	179.61	25.2	179.61	179.00	-6.2	47,883	-0.01%
2021/11/23	35.4	183.61	30	184.43	184.50	5.4	48,613	0.01%
2021/11/22	12.2	188.14	12.2	188.67	190.00	0	48,686	0.00%
2021/11/19	46.5	191.91	48	192.11	190.50	-1.5	48,565	0.00%
2021/11/18	40.4	198.72	10	199.25	196.00	30.4	48,409	0.06%
2021/11/17	23	201.85	54.2	202.75	206.00	-31.2	48,307	-0.06%
2021/11/16	55.3	199.78	18.2	198.64	193.50	37	47,897	0.08%
2021/11/15	18.1	196.37	29	196.62	198.50	-10.9	47,378	-0.02%
2021/11/12	32	195.50	29	197.91	189.00	3	47,110	0.01%
2021/11/11	18	190.94	16	189.94	191.00	2	46,520	0.00%
2021/11/10	14	184.07	28.2	185.78	194.00	-14.2	46,153	-0.03%
2021/11/09	35	184.17	34.1	185.85	181.00	0.9	45,662	0.00%
2021/11/08	56.3	187.40	24	181.85	181.00	32.3	45,141	0.07%
2021/11/05	32	187.97	44.1	189.88	197.00	-12.1	44,724	-0.03%
2021/11/04	28.2	194.18	33.1	195.56	190.50	-4.9	44,059	-0.01%
2021/11/03	35	196.90	64	195.27	193.50	-29	43,471	-0.07%
2021/11/02	41	207.71	33	205.07	205.50	8	43,072	0.02%
2021/11/01	34.5	213.03	34	212.31	210.00	0.5	42,405	0.00%
2021/10/29	61	206.47	31.1	205.41	201.00	29.9	41,622	0.07%
2021/10/28	44	189.95	29	191.84	196.50	15	40,311	0.04%
2021/10/27	27	168.44	42.5	173.01	179.00	-15.5	39,421	-0.04%
2021/10/26	60.6	172.05	65	170.15	163.00	-4.4	38,611	-0.01%
2021/10/25	61	170.94	51	172.07	176.00	10	37,727	0.03%
2021/10/22	29	158.18	32.2	157.97	166.50	-3.1	36,525	-0.01%
2021/10/21	74.1	154.60	35.4	154.15	151.50	38.7	35,522	0.11%
2021/10/20	60	149.84	62.6	150.72	153.50	-2.6	34,614	-0.01%
2021/10/19	69.5	148.46	83.5	149.92	147.50	-14	33,683	-0.04%
2021/10/18	61	140.69	41	141.93	141.00	20	32,110	0.06%
2021/10/15	80	135.23	85.6	135.64	143.00	-5.6	31,001	-0.02%
2021/10/14	58	131.04	45	131.16	130.00	13	29,551	0.04%
2021/10/13	46	134.13	52.2	135.80	131.50	-6.2	28,779	-0.02%
2021/10/12	92.1	130.71	89	131.19	133.00	3.1	27,418	0.01%
2021/10/08	17	124.15	16	128.06	130.00	1	25,623	0.00%
2021/10/07	21	114.24	36	115.82	118.50	-15	25,160	-0.06%
2021/10/06	17	109.79	4.5	109.22	108.00	12.5	25,003	0.05%
2021/10/05	34	107.88	35	108.77	112.00	-1	25,354	0.00%
2021/10/04	14	110.61	21.5	110.51	109.00	-7.5	25,273	-0.03%
2021/10/01	7	108.93	6	111.50	107.50	1	25,585	0.00%
2021/09/30	15	114.83	18	115.25	115.00	-3	25,583	-0.01%
2021/09/29	48	115.17	37	114.70	115.00	11	25,693	0.04%
2021/09/28	12.1	117.52	16	117.34	120.50	-3.9	25,254	-0.02%
2021/09/27	20	118.10	42	117.55	114.50	-22	24,602	-0.09%
2021/09/24	46	119.25	41	118.80	118.00	5	24,250	0.02%
2021/09/23	35	113.34	32	114.08	115.50	3	23,388	0.01%
2021/09/22	28	109.32	21	108.52	106.00	7	23,034	0.03%
2021/09/17	28	111.63	17	112.82	114.00	11	22,693	0.05%
2021/09/16	37	115.34	23	114.57	112.50	14	22,132	0.06%
2021/09/15	19	111.37	18.8	111.92	111.50	0.2	21,085	0.00%
2021/09/14	38	111.47	59	111.68	115.00	-21	20,608	-0.10%
2021/09/13	66	110.27	39	110.82	109.00	27	19,661	0.14%
2021/09/10	27	103.67	28	106.90	110.50	-1	18,802	-0.01%
2021/09/09	23	100.38	38.1	100.69	100.50	-15.1	18,216	-0.08%
2021/09/08	18.1	96.45	18	98.43	93.40	0.1	17,894	0.00%
2021/09/07	47.1	102.95	31	103.58	98.30	16.1	17,543	0.09%
2021/09/06	12	112.00	22	112.80	109.00	-10	17,535	-0.06%
2021/09/03	41	111.05	41	111.52	110.00	0	17,809	0.00%
2021/09/02	55	110.74	31	111.79	109.00	24	17,265	0.14%
2021/09/01	18	105.53	17.3	106.19	109.00	0.7	15,914	0.00%
2021/08/31	13.3	99.13	6	99.35	99.20	7.3	15,298	0.05%
2021/08/30	6	103.75	15	103.50	103.00	-9	15,046	-0.06%
2021/08/27	65.5	106.73	47.3	106.11	103.50	18.2	15,000	0.12%
2021/08/26	3	101.23	14.4	101.63	104.00	-11.4	14,197	-0.08%
2021/08/25	4	95.53	4	95.53	94.80	0	14,015	0.00%
2021/08/24	12	96.49	3	97.27	94.30	9	14,283	0.06%
2021/08/23	10	94.82	7	94.84	94.40	3	14,264	0.02%
2021/08/20	4	90.48	15	89.57	90.90	-11	14,185	-0.08%
2021/08/19	8	90.43	2	88.70	86.20	6	14,118	0.04%
2021/08/18	10.2	87.25	7.5	86.75	89.80	2.7	14,353	0.02%
2021/08/17	1.2	90.71	1	91.70	86.70	0.2	14,560	0.00%
2021/08/16	2.2	91.21	2	91.51	92.40	0.2	14,540	0.00%
2021/08/13	1.2	93.58	2	93.10	92.10	-0.8	14,543	-0.01%
2021/08/12	6.2	96.17	1	96.80	95.40	5.2	14,571	0.04%
2021/08/11	0.2	98.88	1	95.90	97.10	-0.8	14,663	-0.01%
2021/08/10	10.2	98.50	12	99.17	97.30	-1.8	14,664	-0.01%
2021/08/09	15.1	98.63	17.7	98.92	98.80	-2.6	14,657	-0.02%
2021/08/06	15.3	98.55	12.2	98.33	99.30	3.1	14,668	0.02%
2021/08/05	1.1	106.00	5.2	107.37	106.00	-4.1	14,479	-0.03%
2021/08/04	7.1	109.84	3	111.33	108.50	4.1	14,651	0.03%
2021/08/03	2	110.50	0	0.00	114.50	2	14,710	0.01%
2021/08/02	2	111.00	1	110.50	112.00	1	14,752	0.01%
2021/07/30	2	114.00	3	113.00	112.50	-1	14,891	-0.01%
2021/07/29	10	106.80	7	106.86	108.00	3	14,903	0.02%
2021/07/28	6	105.50	2	107.00	105.00	4	15,093	0.03%
2021/07/27	3.2	117.34	0.2	117.00	116.50	3	15,783	0.02%
2021/07/26	4.7	117.98	2	120.50	121.50	2.7	16,255	0.02%
2021/07/23	3	112.33	1	109.50	112.50	2	17,371	0.01%
2021/07/22	1	117.00	5	118.80	118.50	-4	18,178	-0.02%
2021/07/21	1	107.00	1	109.50	110.00	0	18,336	0.00%
2021/07/20	3.5	113.38	1	116.50	111.50	2.5	18,661	0.01%
2021/07/19	0.5	117.00	4	115.50	118.00	-3.5	18,678	-0.02%
2021/07/16	0	0.00	2	109.00	109.00	-2	18,767	-0.01%
2021/07/15	3	104.67	9	105.78	109.00	-6	18,898	-0.03%
2021/07/14	16	112.44	31	112.06	114.00	-15	18,999	-0.08%
2021/07/13	41	113.31	32	112.64	111.00	9	18,915	0.05%
2021/07/12	19	111.18	15	111.50	110.50	4	18,689	0.02%
2021/07/09	18	105.64	32.6	105.92	106.50	-14.6	18,206	-0.08%
2021/07/08	16	95.39	15.5	96.86	97.10	0.5	18,020	0.00%
2021/07/07	6	91.17	3	87.83	91.80	3	17,495	0.02%
2021/07/06	17	84.06	15	84.22	83.50	2	17,327	0.01%
2021/07/05	6	79.78	28	82.74	85.40	-22	17,067	-0.13%
2021/07/02	0	0.00	5	77.38	77.70	-5	16,992	-0.03%
2021/07/01	5	75.62	6.1	75.27	74.00	-1.1	17,167	-0.01%
2021/06/30	7	75.80	4	75.55	76.10	3	17,153	0.02%
2021/06/29	7	76.14	15	77.85	75.50	-8	17,130	-0.05%
2021/06/28	9	75.62	4	75.83	76.30	5	16,934	0.03%
2021/06/25	21	76.53	18	76.69	75.60	3	16,899	0.02%
2021/06/24	29	77.00	16	76.59	76.70	13	16,852	0.08%
2021/06/23	9	77.22	17.4	77.56	76.70	-8.4	16,816	-0.05%
2021/06/22	2	75.40	1	75.20	74.80	1	16,677	0.01%
2021/06/21	13	75.47	21	75.49	75.20	-8	16,606	-0.05%
2021/06/18	13	77.21	9	77.14	76.30	4	16,489	0.02%
2021/06/17	1	76.80	7	76.51	77.60	-6	16,286	-0.04%
2021/06/16	22	76.69	13	75.75	75.10	9	16,105	0.06%
2021/06/15	43	77.10	29	77.08	78.10	14	15,932	0.09%
2021/06/11	13	76.60	23	77.73	78.10	-10	15,368	-0.07%
2021/06/10	5	71.18	9	71.57	71.00	-4	14,589	-0.03%
2021/06/09	3	70.57	10	70.99	69.80	-7	14,417	-0.05%
2021/06/08	8	70.90	9	70.98	71.40	-1	14,302	-0.01%
2021/06/07	10	70.17	22.3	70.53	71.10	-12.3	14,221	-0.09%
2021/06/04	32.3	70.58	13	71.32	69.10	19.3	14,091	0.14%
2021/06/03	8	69.94	9.3	70.28	70.80	-1.3	13,914	-0.01%
2021/06/02	7.3	68.93	9	68.74	69.00	-1.8	13,719	-0.01%
2021/06/01	23	69.33	26	69.75	69.40	-3	13,598	-0.02%
2021/05/31	9	68.29	31	68.45	68.40	-22	13,283	-0.17%
2021/05/28	42	67.06	24	67.16	67.50	18	13,129	0.14%
2021/05/27	19	66.09	20	66.26	65.60	-1	13,009	-0.01%
2021/05/26	19	67.11	6	66.70	66.30	13	12,918	0.10%
2021/05/25	18	65.11	21	65.67	67.50	-3	12,631	-0.02%
2021/05/24	5	60.56	25	61.48	61.40	-20	12,312	-0.16%
2021/05/21	8	60.26	6	60.45	59.80	2	12,295	0.02%
2021/05/20	5	59.38	4	60.18	58.80	1	12,298	0.01%
2021/05/19	26	58.18	5	58.98	58.20	21	12,244	0.17%
2021/05/18	3	57.37	26.3	57.95	58.50	-23.3	12,109	-0.19%
2021/05/17	21.3	56.40	22	56.62	53.20	-0.7	12,039	-0.01%
2021/05/14	12	60.30	15	59.29	57.60	-3	11,963	-0.03%
2021/05/13	9	60.70	13	60.32	59.50	-4	11,838	-0.03%
2021/05/12	32	63.01	33	62.65	59.40	-1	11,728	-0.01%
2021/05/11	13	62.46	29	63.26	63.30	-16	11,444	-0.14%
2021/05/10	4	65.78	4	66.88	66.90	0	11,262	0.00%
2021/05/07	17	69.17	8.3	68.91	68.00	8.8	11,214	0.08%
2021/05/06	6	67.63	11	67.08	67.00	-5	11,047	-0.05%
2021/05/05	47.3	69.78	45	68.54	66.50	2.3	10,896	0.02%
2021/05/04	69	71.76	60	71.20	73.80	9	10,606	0.08%
2021/05/03	9	71.40	19	71.17	69.80	-10	10,416	-0.10%
2021/04/29	14	72.10	11.7	73.19	74.50	2.3	10,415	0.02%
2021/04/28	16	67.23	42.6	66.46	67.80	-26.6	9,319	-0.29%
2021/04/27	26	61.36	3	61.33	61.70	23	8,510	0.27%
2021/04/26	8	61.33	22	61.12	62.60	-14	8,303	-0.17%
2021/04/23	3	57.50	0	0.00	58.80	3	7,967	0.04%
2021/04/22	11	57.62	12	56.99	56.50	-1	8,021	-0.01%
2021/04/21	9	59.46	2	60.10	58.70	7	7,949	0.09%
2021/04/20	0	0.00	4	60.53	61.00	-4	7,961	-0.05%
2021/04/19	27	60.26	28.5	59.52	59.00	-1.5	7,977	-0.02%
2021/04/16	4	58.68	2.1	58.45	59.50	1.9	7,882	0.02%
2021/04/15	11.1	56.73	12	57.03	59.30	-0.9	7,719	-0.01%
2021/04/14	31	57.79	35	56.10	56.40	-4	7,561	-0.05%
2021/04/13	19.1	57.44	27	58.53	57.90	-7.9	7,244	-0.11%
2021/04/12	6	57.53	1	58.70	56.90	5	6,962	0.07%
2021/04/09	15	57.98	13	58.84	57.50	2	6,837	0.03%
2021/04/08	16	56.44	5	56.64	57.20	11	6,536	0.17%
2021/04/07	11	56.10	38.3	55.90	57.40	-27.3	6,373	-0.43%
2021/04/06	1	53.50	7	53.70	53.40	-6	6,225	-0.10%
2021/04/01	8	52.44	10	52.73	53.00	-2	6,271	-0.03%
2021/03/31	7	52.40	7	52.86	52.10	0	6,248	0.00%
2021/03/30	3	52.30	1	51.80	52.40	2	6,224	0.03%
2021/03/29	3	51.83	10	51.97	51.90	-7	6,285	-0.11%
2021/03/26	7	52.00	15	51.91	52.10	-8	6,383	-0.13%
2021/03/25	10	50.60	1	50.60	50.40	9	6,379	0.14%
2021/03/24	2	50.80	0	0.00	50.70	2	6,395	0.03%
2021/03/22	1	51.30	3	51.73	51.40	-2	6,455	-0.03%
2021/03/19	7	50.89	2	51.35	51.00	5	6,639	0.08%
2021/03/18	3	51.70	1	52.60	51.90	2	6,650	0.03%
2021/03/17	1	51.90	0.3	52.30	51.90	0.7	6,711	0.01%
2021/03/16	0	0.00	0	52.50	51.90	0	6,770	0.00%
2021/03/15	0	0.00	2	51.75	51.60	-2	6,891	-0.03%
2021/03/12	2	51.00	1	51.20	51.00	1	7,027	0.01%
2021/03/11	0	0.00	4.3	50.81	51.00	-4.3	7,576	-0.06%
2021/03/10	1	50.00	0	50.00	50.10	1	8,052	0.01%
2021/03/09	4	49.56	0	0.00	49.50	4	8,093	0.05%
2021/03/08	4.3	50.33	2	50.75	49.95	2.3	8,096	0.03%
2021/03/05	12	50.28	0	0.00	49.95	12	8,098	0.15%
2021/03/04	2	51.35	5	50.70	50.90	-3	8,126	-0.04%
2021/03/03	2.3	51.50	0	0.00	51.90	2.3	8,098	0.03%
2021/03/02	16	52.69	8	52.63	52.10	8	8,061	0.10%
2021/02/26	1	53.90	0	0.00	53.00	1	8,057	0.01%
2021/02/25	2	53.10	1	53.70	53.40	1	8,060	0.01%
2021/02/24	14.3	54.57	3	54.70	53.90	11.3	8,146	0.14%
2021/02/23	12	55.65	0	0.00	55.40	12	8,135	0.15%
2021/02/22	3	55.33	7	57.49	57.30	-4	8,151	-0.05%
2021/02/19	4	54.60	7	55.20	55.90	-3	8,006	-0.04%
2021/02/18	3	53.20	4	53.55	54.00	-1	7,934	-0.01%
2021/02/17	0	0.00	7	52.81	53.20	-7	7,932	-0.09%
2021/02/05	2	51.90	6.1	51.77	51.80	-4.1	7,883	-0.05%
2021/02/04	3	53.17	3	53.40	52.20	0	7,859	0.00%
2021/02/03	0	0.00	3	54.17	53.30	-3	7,823	-0.04%
2021/02/02	4.1	52.80	5	52.90	52.90	-1	7,771	-0.01%
2021/02/01	7	51.56	0	0.00	51.40	7	7,737	0.09%
2021/01/29	9	53.22	7	54.24	52.20	2	7,685	0.03%
2021/01/28	2	54.00	7	53.57	53.40	-5	7,537	-0.07%
2021/01/27	16	52.44	34	52.74	52.50	-18	7,391	-0.24%
2021/01/26	28	52.40	22	52.92	51.10	6	7,215	0.08%
2021/01/25	47	56.06	26	57.77	54.10	21	7,011	0.30%
2021/01/22	35	55.98	60	56.91	57.90	-25	6,417	-0.39%
2021/01/21	0	0.00	22	53.29	52.70	-22	5,889	-0.37%
2021/01/20	22	52.78	23	51.24	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	2	52.60	53.00	-2	5,727	-0.03%
2021/01/18	20	52.20	3	51.90	52.40	17	5,755	0.30%
2021/01/15	4	53.65	3	52.87	53.40	1	5,758	0.02%
2021/01/14	4	53.50	1	52.60	54.00	3	5,626	0.05%
2021/01/13	7	53.67	18	53.84	54.00	-11	5,539	-0.20%
2021/01/12	3	51.33	11	52.28	52.00	-8	5,405	-0.15%
2021/01/11	2	49.93	4.4	51.06	51.60	-2.4	5,245	-0.04%
2021/01/08	2.4	48.79	1	48.75	48.75	1.4	5,169	0.03%
2021/01/06	7	49.83	10	50.09	49.30	-3	5,073	-0.06%
2021/01/05	3	51.13	0.2	51.30	51.50	2.8	4,950	0.06%
2021/01/04	0	0.00	14	51.31	52.20	-14	4,891	-0.29%
2020/12/31	2	51.05	5	50.90	50.90	-3	4,803	-0.06%
2020/12/30	5	51.50	5	51.56	51.50	0	4,777	0.00%
2020/12/29	16	51.81	6.4	52.06	51.90	9.6	4,740	0.20%
2020/12/28	5	51.18	5	49.93	51.80	0	4,581	0.00%
2020/12/25	2.3	50.70	8	50.80	50.70	-5.7	4,467	-0.13%
2020/12/24	0.3	51.00	5	51.20	51.00	-4.7	4,432	-0.11%
2020/12/23	5	50.96	8	51.00	51.20	-3	4,403	-0.07%
2020/12/22	5	50.96	3	50.33	49.65	2	4,331	0.05%
2020/12/21	2	48.70	0	0.00	49.20	2	4,222	0.05%
2020/12/18	2	50.70	0	0.00	49.95	2	4,176	0.05%
2020/12/17	7	49.70	7	49.73	49.80	0	4,147	0.00%
2020/12/16	6	50.63	4	50.80	50.50	2	4,107	0.05%
2020/12/15	7	51.84	5	51.47	50.40	2	4,083	0.05%
2020/12/14	1	50.60	8	50.69	50.50	-7	3,880	-0.18%
2020/12/11	4	50.03	18	51.49	49.50	-14	3,852	-0.36%
2020/12/10	5	50.34	9	50.83	50.70	-4	3,835	-0.10%
2020/12/09	28	51.68	17	51.71	51.70	11	3,743	0.29%
2020/12/08	15	53.18	6	53.58	52.70	9	3,599	0.25%
2020/12/07	44	55.17	9	55.00	55.40	35	3,438	1.02%
2020/12/04	42	52.31	56	52.87	53.40	-14	2,870	-0.49%
2020/12/03	2	48.78	10	49.12	48.55	-8	2,374	-0.34%
2020/12/02	2	48.40	2	48.68	48.50	0	2,332	0.00%
2020/11/30	4	47.68	0	0.00	47.95	4	2,292	0.17%
2020/11/27	0	0.00	10	47.10	47.05	-10	2,241	-0.45%
2020/11/26	3	46.52	1	46.60	46.60	2	2,249	0.09%
2020/11/25	1	46.20	0	0.00	46.05	1	2,250	0.04%
2020/11/23	15	47.62	65	47.28	47.65	-50	2,171	-2.30%
2020/11/20	0	0.00	32	46.00	46.05	-32	2,028	-1.58%
2020/11/19	30	45.70	4	45.20	45.35	26	1,985	1.31%
2020/11/18	0	0.00	1	45.45	45.50	-1	1,872	-0.05%
2020/11/17	1	45.35	2	45.38	45.35	-1	1,872	-0.05%
2020/11/16	5	44.99	5	45.06	45.15	0	1,890	0.00%
2020/11/10	0	0.00	1	43.95	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.25	43.60	-2	1,877	-0.11%
2020/11/06	1	42.80	4	42.58	42.50	-3	1,872	-0.16%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/29	4	41.75	0	0.00	42.00	4	2,087	0.19%
2020/10/28	1	42.80	1	43.00	42.80	0	2,080	0.00%
2020/10/23	1	44.10	0	0.00	44.10	1	2,143	0.05%
2020/10/22	1.4	43.05	1	42.85	43.00	0.4	2,260	0.02%
2020/10/21	3	43.05	0	0.00	43.05	3	2,425	0.12%
2020/10/20	1	42.90	0	0.00	43.05	1	2,688	0.04%
2020/10/19	2	42.40	3	42.88	44.15	-1	2,701	-0.04%
2020/10/16	5	42.65	4	42.78	42.25	1	2,745	0.04%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/13	0	0.00	2	43.25	43.25	-2	2,988	-0.07%
2020/10/07	3	44.95	0	0.00	44.95	3	3,109	0.10%
2020/09/28	1	42.70	1	43.70	44.05	0	3,909	0.00%
2020/09/24	1	43.55	8	43.10	43.00	-7	4,699	-0.15%
2020/09/18	0	0.00	6	45.71	45.65	-6	5,792	-0.10%
2020/09/17	5	45.30	0	0.00	45.40	5	6,221	0.08%
2020/09/15	2	45.50	4	44.98	45.40	-2	6,368	-0.03%
2020/09/10	3	43.50	0	0.00	43.35	3	6,535	0.05%
2020/09/09	1	43.40	0	0.00	43.45	1	6,563	0.02%
2020/09/08	3	44.00	0	0.00	43.85	3	6,580	0.05%
2020/09/04	1	43.85	5	43.85	43.95	-4	6,670	-0.06%
2020/09/03	5	44.40	1	44.60	44.40	4	6,680	0.06%
2020/09/02	3	45.02	1	45.45	45.10	2	6,696	0.03%
2020/08/31	2	43.40	0	0.00	43.40	2	6,698	0.03%
2020/08/28	0	0.00	5	44.05	43.95	-5	6,715	-0.07%
2020/08/27	1	44.40	0	0.00	44.20	1	6,759	0.01%
2020/08/26	5	44.40	1	44.50	44.50	4	6,789	0.06%
2020/08/25	0	0.00	1	44.15	44.40	-1	6,849	-0.01%
2020/08/24	0.2	43.40	1	43.60	43.40	-0.8	6,875	-0.01%
2020/08/21	1	42.65	25	43.26	43.50	-24	6,903	-0.35%
2020/08/20	2	41.70	0	0.00	42.40	2	6,915	0.03%
2020/08/19	4	45.68	1	45.95	45.20	3	6,871	0.04%
2020/08/18	2	46.35	0	0.00	46.30	2	6,847	0.03%
2020/08/17	5	46.46	0	0.00	47.00	5	6,914	0.07%
2020/08/14	1	46.75	1	47.15	47.00	0	6,979	0.00%
2020/08/13	10	46.60	0	0.00	46.25	10	6,979	0.14%
2020/08/11	11	47.18	0	0.00	47.30	11	6,969	0.16%
2020/08/10	31	47.56	15	47.56	47.25	16	6,966	0.23%
2020/08/07	4	48.20	0	0.00	48.45	4	6,937	0.06%
2020/08/06	55	48.38	0	0.00	47.70	55	6,923	0.79%
2020/08/05	0	0.00	10	48.33	48.60	-10	6,887	-0.15%
2020/08/04	10	47.26	0	0.00	47.80	10	6,835	0.15%
2020/07/30	1	47.25	8	47.48	47.80	-7	6,752	-0.10%
2020/07/29	3	46.38	0	0.00	46.95	3	6,725	0.04%
2020/07/28	20.1	46.90	11	48.00	46.20	9.1	6,658	0.14%
2020/07/27	15.3	50.46	21	50.71	49.15	-5.7	6,524	-0.09%
2020/07/24	36	53.75	27	52.90	52.10	9	6,354	0.14%
2020/07/23	2	53.10	14	52.21	52.90	-12	6,085	-0.20%
2020/07/22	3	52.17	1.2	52.20	52.50	1.8	6,034	0.03%
2020/07/21	3	51.33	3	52.10	53.00	0	6,100	0.00%
2020/07/20	2	48.95	2	50.30	50.80	0	6,105	0.00%
2020/07/17	1	50.20	5	49.90	48.95	-4	6,066	-0.07%
2020/07/16	0	0.00	1	50.70	50.10	-1	6,051	-0.02%
2020/07/15	6	51.38	1	51.40	50.10	5	6,025	0.08%
2020/07/13	2	50.85	2	51.10	51.60	0	5,971	0.00%
2020/07/10	8	50.15	15	51.00	50.80	-7	5,933	-0.12%
2020/07/09	7	52.97	4	53.15	52.60	3	5,837	0.05%
2020/07/08	10	54.10	21	53.44	54.00	-11	5,663	-0.19%
2020/07/07	29	52.42	3	54.07	51.50	26	5,429	0.48%
2020/07/06	11	54.00	7	54.36	54.00	4	5,261	0.08%
2020/07/03	34	53.49	22	54.09	52.80	12	5,033	0.24%
2020/07/02	6	47.55	11	49.22	51.30	-5	4,544	-0.11%
2020/07/01	7	47.05	10	47.33	47.75	-3	4,233	-0.07%
2020/06/30	9	47.87	11	46.90	46.40	-2	4,065	-0.05%
2020/06/29	9	46.47	9	46.92	46.50	0	3,795	0.00%
2020/06/24	6	45.35	51	45.51	44.80	-45	3,484	-1.29%
2020/06/23	7	43.06	2	43.50	43.35	5	3,083	0.16%
2020/06/22	2	42.55	0	0.00	42.70	2	2,987	0.07%
2020/06/19	0	0.00	1	42.10	41.00	-1	2,984	-0.03%
2020/06/18	2	41.43	0	0.00	41.80	2	2,809	0.07%
2020/06/17	1	41.50	1	41.65	41.70	0	2,797	0.00%
2020/06/16	1	41.85	2	41.90	41.90	-1	2,819	-0.04%
2020/06/15	1	41.95	0	0.00	41.45	1	2,862	0.03%
2020/06/12	1	41.20	2	41.00	41.65	-1	2,889	-0.03%
2020/06/11	2	43.23	0	0.00	42.80	2	2,908	0.07%
2020/06/09	2	43.90	0	0.00	44.35	2	2,993	0.07%
2020/06/08	0	0.00	3	45.10	44.90	-3	3,017	-0.10%
2020/06/05	0	0.00	2	44.78	44.90	-2	2,992	-0.07%
2020/06/04	4	44.96	3	45.05	45.00	1	3,007	0.03%
2020/06/03	2	44.65	0	0.00	45.05	2	3,010	0.07%
2020/06/02	0	0.00	2	44.55	44.40	-2	2,974	-0.07%
2020/06/01	3	45.00	4	44.99	45.10	-1	2,948	-0.03%
2020/05/29	2	44.00	6	44.28	43.60	-4	2,905	-0.14%
2020/05/28	2	44.50	0	0.00	43.35	2	2,887	0.07%
2020/05/27	2	44.10	0	0.00	43.85	2	2,902	0.07%
2020/05/26	3	43.60	2	43.70	43.20	1	2,910	0.03%
2020/05/25	2	43.65	0	0.00	43.70	2	2,915	0.07%
2020/05/22	2	44.03	26.6	43.77	43.60	-24.6	2,934	-0.84%
2020/05/21	2	43.83	9	43.98	43.95	-7	2,875	-0.24%
2020/05/20	2	42.28	3	42.43	42.30	-1	2,828	-0.04%
2020/05/19	1	41.75	0	0.00	41.95	1	2,832	0.04%
2020/05/18	0	0.00	1	40.60	40.50	-1	2,819	-0.04%
2020/05/15	1	41.50	1	41.50	41.35	0	2,838	0.00%
2020/05/14	1	42.85	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	13.2	42.49	43.70	-13.2	2,869	-0.46%
2020/05/12	1	42.50	0	0.00	42.40	1	2,915	0.03%
2020/05/11	4	43.35	0	0.00	43.35	4	2,927	0.14%
2020/05/08	8	43.53	2	43.30	43.05	6	2,945	0.20%
2020/05/07	5	43.50	11	43.77	43.55	-6	2,940	-0.20%
2020/05/06	0	0.00	1	42.70	42.60	-1	2,932	-0.03%
2020/05/05	1	42.90	0	0.00	42.80	1	2,964	0.03%
2020/05/04	1	42.00	1	42.80	42.60	0	2,988	0.00%
2020/04/30	4	43.38	0	0.00	43.35	4	3,014	0.13%
2020/04/29	11	43.07	0	0.00	43.20	11	3,039	0.36%
2020/04/28	0	0.00	2	43.13	42.95	-2	3,127	-0.06%
2020/04/27	6	42.88	0	0.00	42.80	6	3,171	0.19%
2020/04/24	17	42.59	8	42.64	42.55	9	3,160	0.28%
2020/04/23	9	44.70	7	45.21	45.30	2	3,036	0.07%
2020/04/22	0	0.00	1	41.80	42.65	-1	2,927	-0.03%
2020/04/21	3	42.95	1	43.15	41.80	2	2,950	0.07%
2020/04/17	0	0.00	1	42.35	42.05	-1	3,103	-0.03%
2020/04/15	24	41.07	24	41.41	41.80	0	3,291	0.00%
2020/04/14	13	40.54	13	40.75	41.00	0	3,368	0.00%
2020/04/10	2	39.85	0	0.00	40.05	2	3,518	0.06%
2020/04/09	1	41.20	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	40.65	23	39.50	41.20	-22	3,905	-0.56%
2020/04/07	30	38.73	9	38.93	38.80	21	3,875	0.54%
2020/04/06	2	37.38	0	0.00	37.45	2	3,842	0.05%
2020/04/01	0	0.00	11	36.65	36.65	-11	3,824	-0.29%
2020/03/30	0	0.00	24	36.45	36.70	-24	3,875	-0.62%
2020/03/27	35	37.07	10	36.09	36.20	25	3,858	0.65%
2020/03/26	0	0.00	2	35.70	36.50	-2	3,829	-0.05%
2020/03/25	1	36.15	21	35.66	36.40	-20	3,837	-0.52%
2020/03/24	0	0.00	20	34.15	34.10	-20	3,804	-0.53%
2020/03/23	8	30.75	1	32.15	32.15	7	3,791	0.18%
2020/03/20	11	30.73	38	31.38	32.05	-27	3,796	-0.71%
2020/03/19	25	29.28	3	29.72	29.15	22	3,801	0.58%
2020/03/18	3	33.22	3	32.97	32.35	0	3,768	0.00%
2020/03/17	6	32.32	0	0.00	32.95	6	3,806	0.16%
2020/03/16	23	33.49	0	0.00	32.70	23	3,763	0.61%
2020/03/13	19	34.55	6	34.55	34.55	13	3,676	0.35%
2020/03/12	8	38.76	0	0.00	38.35	8	3,623	0.22%
2020/03/10	0	0.00	12	42.09	43.80	-12	3,586	-0.33%
2020/03/09	2	43.55	20	43.39	42.80	-18	3,570	-0.50%
2020/03/05	6	45.75	6	46.15	45.90	0	3,598	0.00%
2020/03/04	0	0.00	5	45.05	45.05	-5	3,633	-0.14%
2020/03/03	8	45.98	2	46.20	45.55	6	3,623	0.17%
2020/03/02	5	44.70	1	45.25	45.00	4	3,613	0.11%
2020/02/27	40	45.05	15	45.50	44.05	25	3,588	0.70%
2020/02/26	15	46.02	1	45.80	45.60	14	3,576	0.39%
2020/02/25	12	46.09	1	46.10	46.10	11	3,569	0.31%
2020/02/24	2	46.98	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	47.70	0	0.00	47.65	1	3,525	0.03%
2020/02/20	6	48.72	5	48.60	48.15	1	3,499	0.03%
2020/02/19	0	0.00	18	48.65	48.60	-18	3,494	-0.52%
2020/02/18	6	48.33	0	0.00	48.90	6	3,514	0.17%
2020/02/17	3	48.48	0	0.00	48.45	3	3,503	0.09%
2020/02/14	9	49.48	6	49.48	49.50	3	3,488	0.09%
2020/02/13	13	50.15	3	50.27	50.00	10	3,453	0.29%
2020/02/12	0	0.00	3	48.35	49.25	-3	3,412	-0.09%
2020/02/11	3	48.03	4	47.79	48.05	-1	3,445	-0.03%
2020/02/10	6	46.53	5	47.00	46.65	1	3,439	0.03%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.60	48.30	-1	3,450	-0.03%
2020/02/05	4	47.43	1	47.35	47.00	3	3,439	0.09%
2020/02/04	11	47.57	1	47.60	48.00	10	3,428	0.29%
2020/02/03	5	46.37	2	46.65	46.60	3	3,452	0.09%
2020/01/31	6.1	49.78	19	50.02	49.45	-12.9	3,488	-0.37%
2020/01/30	5.1	52.59	5	53.10	52.10	0.1	3,523	0.00%
2020/01/20	0	0.00	12	58.32	57.80	-12	3,613	-0.33%
2020/01/16	1	59.10	5	59.30	59.10	-4	3,717	-0.11%
2020/01/15	10	58.90	10	59.10	58.90	0	3,685	0.00%
2020/01/14	18	60.13	2	59.40	59.40	16	3,670	0.44%
2020/01/10	2	58.20	6	58.50	58.60	-4	3,536	-0.11%
2020/01/09	5	57.78	7.1	57.65	58.30	-2.1	3,463	-0.06%
2020/01/08	5	56.52	3	56.23	55.70	2	3,326	0.06%
2020/01/07	1	56.10	2	56.20	56.10	-1	3,239	-0.03%
2020/01/06	16	57.33	0	0.00	56.60	16	3,189	0.50%
2020/01/03	13	60.11	11	60.31	59.00	2	3,236	0.06%
2020/01/02	10	58.51	10.3	57.93	59.20	-0.3	3,036	-0.01%
2019/12/31	4.2	56.71	0	0.00	56.30	4.2	2,891	0.15%
2019/12/30	1	56.80	2	56.60	56.60	-1	3,005	-0.03%
2019/12/26	7	57.09	4	57.08	56.70	3	3,070	0.10%
2019/12/25	2	56.40	1	55.70	56.50	1	3,056	0.03%
2019/12/24	2.1	55.20	4	55.55	55.20	-1.9	3,088	-0.06%
2019/12/20	4	56.70	0	0.00	56.50	4	3,169	0.13%
2019/12/17	0	0.00	2.3	56.41	56.70	-2.3	3,756	-0.06%
2019/12/16	0	0.00	1	56.00	56.20	-1	4,080	-0.02%
2019/12/13	0	0.00	4	55.25	55.10	-4	4,112	-0.10%
2019/12/12	5	55.98	14	56.26	55.80	-9	4,110	-0.22%
2019/12/11	6	54.80	0	0.00	55.00	6	4,047	0.15%
2019/12/09	2	54.70	0	0.00	54.30	2	4,101	0.05%
2019/12/06	5	53.70	0	0.00	53.90	5	4,137	0.12%
2019/12/03	1	53.90	0	0.00	53.20	1	4,334	0.02%
2019/12/02	3	53.87	1	53.70	53.60	2	4,322	0.05%
2019/11/29	1	55.70	1	56.10	55.50	0	4,310	0.00%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/26	1	56.20	2	56.00	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	3	56.07	55.70	-3	4,482	-0.07%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/15	0	0.00	1	55.40	55.10	-1	4,998	-0.02%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	2	55.40	0	0.00	55.40	2	5,266	0.04%
2019/11/11	3	54.27	0	0.00	54.10	3	5,362	0.06%
2019/11/08	1	56.70	6	55.68	55.90	-5	5,378	-0.09%
2019/11/07	0.3	57.50	1	57.10	57.40	-0.7	5,381	-0.01%
2019/11/06	0	0.00	3	58.70	58.20	-3	5,429	-0.06%
2019/11/05	0	0.00	3	58.70	58.70	-3	5,471	-0.05%
2019/11/04	1	58.20	1	58.20	58.00	0	5,545	0.00%
2019/11/01	0	0.00	2	57.50	57.40	-2	5,587	-0.04%
2019/10/31	4	58.83	0	0.00	58.00	4	5,631	0.07%
2019/10/30	4	60.45	2	60.75	59.50	2	5,631	0.04%
2019/10/29	11	59.31	7	59.73	60.00	4	5,586	0.07%
2019/10/28	7	60.36	13	60.73	60.60	-6	5,596	-0.11%
2019/10/25	5	59.14	2	58.95	58.50	3	5,523	0.05%
2019/10/24	11	57.99	17.1	58.62	59.00	-6.1	5,619	-0.11%
2019/10/22	0	0.00	1.2	56.94	56.70	-1.2	6,112	-0.02%
2019/10/21	4	56.60	0	0.00	56.70	4	6,112	0.07%
2019/10/17	0.1	56.00	0	0.00	56.20	0.1	6,114	0.00%
2019/10/16	2	55.70	2	55.50	55.20	0	6,171	0.00%
2019/10/14	1	56.20	1	56.20	55.80	0	6,180	0.00%
2019/10/09	12	55.32	11	55.48	55.20	1	6,182	0.02%
2019/10/08	3	58.50	1	58.50	58.10	2	6,080	0.03%
2019/10/04	11	59.43	6	58.30	58.20	5	6,210	0.08%
2019/10/03	1	57.10	1	57.60	57.50	0	6,118	0.00%
2019/10/01	1	57.60	0	0.00	58.30	1	6,158	0.02%
2019/09/27	3	57.50	7	58.20	57.80	-4	6,240	-0.06%
2019/09/26	3	59.03	6	59.32	59.40	-3	6,322	-0.05%
2019/09/25	1	59.00	3	59.80	59.60	-2	6,379	-0.03%
2019/09/24	14	60.09	10.1	60.14	59.20	3.9	6,395	0.06%
2019/09/23	4	61.28	44	61.32	61.30	-40	6,301	-0.63%
2019/09/20	34	63.29	28	62.34	60.80	6	6,224	0.10%
2019/09/19	23	60.50	21	61.43	61.60	2	5,795	0.03%
2019/09/18	6	58.32	6	57.60	57.50	0	5,619	0.00%
2019/09/17	0	0.00	2	57.50	58.20	-2	5,619	-0.04%
2019/09/16	0	0.00	1	57.20	57.60	-1	5,640	-0.02%
2019/09/11	1	58.90	4	58.93	58.70	-3	5,630	-0.05%
2019/09/10	1	58.00	1	58.40	58.00	0	5,584	0.00%
2019/09/09	36	58.85	2	58.20	58.00	34	5,544	0.61%
2019/09/06	0	0.00	5	58.56	59.00	-5	5,454	-0.09%
2019/09/05	3	57.67	2	58.20	58.00	1	5,382	0.02%
2019/09/04	2	57.10	1	57.20	57.10	1	5,354	0.02%
2019/09/03	3	57.57	0	0.00	56.50	3	5,439	0.06%
2019/09/02	0	0.00	10	57.00	57.40	-10	5,441	-0.18%
2019/08/30	13	57.83	3	56.97	56.80	10	5,419	0.18%
2019/08/29	6	56.50	7	57.07	57.00	-1	5,340	-0.02%
2019/08/28	6	55.70	7	55.66	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	2	54.80	54.30	-2	5,189	-0.04%
2019/08/26	14	54.09	9	54.19	53.90	5	5,174	0.10%
2019/08/23	8	56.54	6	56.37	56.90	2	5,128	0.04%
2019/08/22	14	56.71	5	57.66	56.40	9	5,109	0.18%
2019/08/21	16	57.68	17	57.46	57.20	-1	5,041	-0.02%
2019/08/20	18	58.82	13	59.32	58.10	5	4,947	0.10%
2019/08/19	0	0.00	8.6	55.85	56.10	-8.6	4,697	-0.18%
2019/08/16	36	55.25	36	55.30	54.10	0	4,616	0.00%
2019/08/15	3	53.60	3	53.20	52.80	0	4,413	0.00%
2019/08/14	4	53.33	0	0.00	52.40	4	4,405	0.09%
2019/08/13	6	54.37	3	53.40	53.50	3	4,355	0.07%
2019/08/12	3	55.70	1	56.40	55.30	2	4,337	0.05%
2019/08/08	3	55.53	5	55.22	55.70	-2	4,286	-0.05%
2019/08/07	39	56.15	42	54.26	54.00	-3	4,232	-0.07%
2019/08/06	6	54.80	2	54.50	55.00	4	4,193	0.10%
2019/08/05	4	57.68	4	56.55	56.60	0	4,101	0.00%
2019/08/02	3	59.80	2	59.75	59.00	1	4,055	0.02%
2019/08/01	7	61.64	6	62.08	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	61.80	62.90	-1	3,997	-0.03%
2019/07/30	5	63.26	3	61.57	60.40	2	3,974	0.05%
2019/07/29	7	62.87	3	63.10	63.40	4	3,861	0.10%
2019/07/26	11	62.71	4	62.30	63.50	7	3,813	0.18%
2019/07/25	6	62.77	5	62.76	61.50	1	3,734	0.03%
2019/07/24	8	56.35	37.6	59.96	60.70	-29.6	3,387	-0.87%
2019/07/23	2	55.20	0	0.00	55.20	2	3,258	0.06%
2019/07/19	2	55.00	2	54.50	54.00	0	3,404	0.00%
2019/07/18	4	54.33	0	0.00	53.20	4	3,432	0.12%
2019/07/17	12	55.35	0	0.00	56.00	12	3,407	0.35%
2019/07/16	1	55.30	2	55.30	55.40	-1	3,466	-0.03%
2019/07/15	3	56.47	0	0.00	55.90	3	3,586	0.08%
2019/07/12	2	56.80	0	0.00	56.40	2	3,660	0.05%
2019/07/11	6	56.33	8	56.90	56.80	-2	3,642	-0.05%
2019/07/08	5	52.80	0	0.00	52.20	5	3,411	0.15%
2019/07/05	9	54.20	6	54.07	54.50	3	3,418	0.09%
2019/07/04	10	53.85	22	53.73	53.70	-12	3,400	-0.35%
2019/07/03	6	52.47	5	53.36	51.10	1	3,368	0.03%
2019/07/02	2	51.85	0	0.00	52.00	2	3,268	0.06%
2019/07/01	0	0.00	4	50.70	50.70	-4	3,203	-0.12%
2019/06/28	1	48.30	0	0.00	48.30	1	3,202	0.03%
2019/06/25	8	49.95	13	50.07	48.35	-5	3,182	-0.16%
2019/06/24	4	49.00	3	49.18	49.75	1	3,017	0.03%
2019/06/21	2	48.40	18	49.03	47.35	-16	2,962	-0.54%
2019/06/20	0	0.00	13	48.37	48.40	-13	2,927	-0.44%
2019/06/19	3	47.58	40	47.11	47.75	-37	2,928	-1.26%
2019/06/18	0	0.00	14	46.61	46.50	-14	2,944	-0.48%
2019/06/17	1	47.40	0	0.00	46.80	1	2,986	0.03%
2019/06/14	0	0.00	63	46.99	46.85	-63	3,038	-2.07%
2019/06/13	1	47.70	78	47.14	47.05	-77	3,039	-2.53%
2019/06/12	1	47.90	3	48.00	48.00	-2	3,022	-0.07%
2019/06/11	7	47.82	12	47.89	48.55	-5	3,006	-0.17%
2019/06/10	5	45.30	6	45.45	44.70	-1	2,927	-0.03%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.03%
2019/06/03	2	44.43	3	44.50	44.45	-1	2,948	-0.03%
2019/05/31	0	0.00	1	43.90	43.90	-1	2,969	-0.03%
2019/05/30	1	44.20	1	43.75	44.20	0	2,979	0.00%
2019/05/29	2	43.43	2	42.60	43.50	0	3,005	0.00%
2019/05/28	5	42.15	3	42.20	42.80	2	3,041	0.07%
2019/05/27	2	40.85	2	41.25	41.25	0	3,089	0.00%
2019/05/24	3	42.18	4	42.00	41.75	-1	3,106	-0.03%
2019/05/22	1	44.15	0	0.00	44.15	1	3,132	0.03%
2019/05/21	15	42.63	7	43.09	43.15	8	3,483	0.23%
2019/05/20	7	43.94	3	45.00	43.90	4	3,605	0.11%
2019/05/17	33	44.58	1	44.00	44.35	32	3,633	0.88%
2019/05/16	3	46.70	0	0.00	45.45	3	3,627	0.08%
2019/05/15	17	46.43	0	0.00	46.65	17	3,650	0.47%
2019/05/14	36	45.19	0	0.00	45.50	36	3,673	0.98%
2019/05/13	15	46.22	3	45.78	45.85	12	3,687	0.33%
2019/05/10	2	46.75	1	47.40	46.90	1	3,692	0.03%
2019/05/09	3	47.25	3.5	47.41	46.65	-0.5	3,687	-0.01%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/07	7	49.84	1	50.20	49.60	6	3,653	0.16%
2019/05/06	1	50.00	0	0.00	49.95	1	3,669	0.03%
2019/05/03	6	50.58	2	50.95	51.40	4	3,649	0.11%
2019/05/02	1	51.60	3	50.80	50.70	-2	3,654	-0.05%
2019/04/30	1	49.35	1	51.00	50.90	0	3,629	0.00%
2019/04/29	1	49.50	3	49.60	49.55	-2	3,696	-0.05%
2019/04/26	1	50.50	2	50.10	50.50	-1	3,621	-0.03%
2019/04/25	3	50.47	9	50.35	50.60	-6	3,583	-0.17%
2019/04/24	14	49.20	1	49.20	48.60	13	3,463	0.38%
2019/04/23	3	47.85	4	47.81	47.85	-1	3,476	-0.03%
2019/04/22	33	50.18	23	49.64	49.05	10	3,485	0.29%
2019/04/19	82	49.42	16	49.56	49.80	66	3,458	1.91%
2019/04/18	22	47.65	2	48.25	47.75	20	3,312	0.60%
2019/04/17	6	47.31	1	47.30	47.15	5	3,229	0.15%
2019/04/12	20	46.60	3	46.18	45.80	17	3,260	0.52%
2019/04/11	0	0.00	12	47.43	46.65	-12	3,285	-0.37%
2019/04/10	1	47.00	12	47.08	47.40	-11	3,284	-0.33%
2019/04/09	6	47.41	4	47.50	46.70	2	3,271	0.06%
2019/04/08	0	0.00	8	46.30	45.85	-8	3,231	-0.25%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	5	45.56	4	45.79	45.80	1	3,448	0.03%
2019/04/01	2	44.57	7	44.82	44.45	-5	3,397	-0.15%
2019/03/27	1	44.25	0	0.00	44.00	1	3,437	0.03%
2019/03/25	10	44.41	3	44.28	44.10	7	3,434	0.20%
2019/03/22	0	0.00	3	46.15	45.80	-3	3,436	-0.09%
2019/03/21	12	45.67	3	46.10	45.80	9	3,419	0.26%
2019/03/20	2	46.48	3	46.88	46.25	-1	3,405	-0.03%
2019/03/19	12	46.54	1	46.35	46.40	11	3,401	0.32%
2019/03/18	10	45.35	2	45.05	44.85	8	3,357	0.24%
2019/03/14	5	44.85	5	44.40	44.00	0	3,365	0.00%
2019/03/13	2	44.95	2	44.60	44.65	0	3,399	0.00%
2019/03/12	5	44.45	6	43.96	43.80	-1	3,412	-0.03%
2019/03/11	2	43.83	1	43.80	43.75	1	3,458	0.03%
2019/03/08	3	43.53	4	43.65	43.80	-1	3,525	-0.03%
2019/03/07	10	44.10	0	0.00	43.90	10	3,573	0.28%
2019/03/05	2	45.23	0	0.00	44.85	2	3,708	0.05%
2019/03/04	13	45.02	11	45.42	44.90	2	3,854	0.05%
2019/02/27	4	46.50	4	46.59	45.95	0	3,874	0.00%
2019/02/26	6	48.89	6	48.93	48.00	0	3,834	0.00%
2019/02/22	0	0.00	2	48.58	48.00	-2	3,955	-0.05%
2019/02/21	7	47.96	6	48.32	48.65	1	4,044	0.02%
2019/02/20	9	49.67	9.2	49.67	48.30	-0.2	4,041	0.00%
2019/02/19	0	0.00	2	47.83	48.85	-2	3,713	-0.05%
2019/02/18	1	44.30	4	43.96	44.45	-3	3,564	-0.08%
2019/02/13	1	43.35	1	43.00	43.00	0	3,482	0.00%
2019/02/11	3	43.20	0.4	43.40	43.70	2.6	3,445	0.08%
2019/01/25	3	44.40	3	44.05	44.10	0	3,574	0.00%
2019/01/24	2	43.70	4	43.70	43.65	-2	3,590	-0.06%
2019/01/23	7	43.56	5	43.31	43.15	2	3,634	0.06%
2019/01/22	4	43.84	1	43.40	43.35	3	3,669	0.08%
2019/01/21	2	43.40	16	43.75	44.50	-14	3,757	-0.37%
2019/01/15	23	43.22	26	42.88	43.20	-3	3,927	-0.08%
2019/01/14	5	42.68	31	43.03	43.30	-26	3,847	-0.68%
2019/01/11	1	43.00	28	42.82	41.75	-27	3,839	-0.70%
2019/01/10	0	0.00	3	41.70	41.60	-3	3,810	-0.08%
2019/01/08	4	41.55	0.5	40.95	41.10	3.5	3,839	0.09%
2019/01/07	2.5	40.42	2	40.40	40.10	0.5	3,844	0.01%
2019/01/04	2	39.20	0	0.00	39.10	2	3,894	0.05%
2019/01/03	2	40.80	5	40.55	40.65	-3	3,914	-0.08%
2019/01/02	20	42.87	10	42.59	42.60	10	3,940	0.25%
2018/12/27	2	42.05	6	42.12	41.40	-4	4,015	-0.10%
2018/12/26	10	44.29	10	44.23	41.00	0	4,045	0.00%
2018/12/25	14	41.99	13	42.15	42.25	1	3,913	0.03%
2018/12/24	1	40.40	2	40.43	41.20	-1	3,875	-0.03%
2018/12/21	2	39.63	0	0.00	39.10	2	3,897	0.05%
2018/12/19	1	40.30	0	0.00	40.15	1	3,897	0.03%
2018/12/13	2	41.63	0	0.00	40.60	2	4,160	0.05%
2018/12/12	4	41.33	12	41.44	41.50	-8	4,166	-0.19%
2018/12/11	0	0.00	2	40.20	40.65	-2	4,169	-0.05%
2018/12/10	1	39.05	0	0.00	38.75	1	4,183	0.02%
2018/12/07	2	39.93	1	40.45	39.90	1	4,211	0.02%
2018/12/06	6	40.03	1	40.00	39.50	5	4,326	0.12%
2018/12/05	2	40.85	1	40.60	40.85	1	4,361	0.02%
2018/12/04	3	41.83	0	0.00	41.80	3	4,542	0.07%
2018/12/03	7	42.13	4	42.31	42.00	3	4,711	0.06%
2018/11/30	6	41.11	2	40.78	40.90	4	4,696	0.09%
2018/11/29	1	41.10	4	41.33	41.00	-3	4,804	-0.06%
2018/11/28	4	39.39	6	39.73	40.15	-2	5,009	-0.04%
2018/11/27	9	38.12	7	38.44	39.10	2	5,358	0.04%
2018/11/26	1	37.60	5	37.10	37.00	-4	5,392	-0.07%
2018/11/22	1	37.45	3	37.02	36.10	-2	5,414	-0.04%
2018/11/21	1	35.40	0	0.00	36.95	1	5,308	0.02%
2018/11/20	7	36.73	0	0.00	36.25	7	5,245	0.13%
2018/11/19	0	0.00	6	37.25	37.25	-6	5,169	-0.12%
2018/11/16	5	34.30	10	34.00	33.90	-5	5,164	-0.10%
2018/11/13	1	31.60	1	32.60	32.90	0	5,203	0.00%
2018/11/07	1	32.50	2	32.98	33.40	-1	5,364	-0.02%
2018/11/06	1	32.00	1	34.05	32.00	0	5,405	0.00%
2018/11/05	0	0.00	0.4	33.95	33.70	-0.4	5,394	-0.01%
2018/11/02	0	0.00	7	34.39	33.75	-7	5,406	-0.13%
2018/11/01	7	33.01	14.1	32.56	32.80	-7.1	5,375	-0.13%
2018/10/31	4.5	31.70	3	31.78	32.00	1.5	5,331	0.03%
2018/10/30	8	29.37	11	29.77	30.40	-3	5,274	-0.06%
2018/10/26	34	30.55	0	0.00	29.80	34	5,098	0.67%
2018/10/25	17	32.61	9	33.14	32.40	8	5,023	0.16%
2018/10/24	11	37.00	5	36.99	36.00	6	5,014	0.12%
2018/10/23	41	39.74	0	0.00	39.00	41	4,968	0.83%
2018/10/19	2	40.60	0	0.00	40.80	2	4,962	0.04%
2018/10/15	1	40.40	6	40.69	40.65	-5	5,011	-0.10%
2018/10/11	1	38.95	0	0.00	38.70	1	4,972	0.02%
2018/10/09	3	44.15	8	43.40	43.00	-5	4,970	-0.10%
2018/10/08	3	46.03	3	46.28	45.70	0	4,961	0.00%
2018/10/05	9	46.38	7	47.25	45.00	2	5,005	0.04%
2018/10/04	3	50.12	0	0.00	48.65	3	4,925	0.06%
2018/10/03	4	51.00	0	0.00	50.50	4	4,879	0.08%
2018/10/02	0	0.00	2	53.50	53.20	-2	4,850	-0.04%
2018/10/01	4	55.15	1	55.00	55.00	3	4,825	0.06%
2018/09/28	2	54.70	1	54.70	54.50	1	4,841	0.02%
2018/09/27	2	55.30	4	55.90	55.20	-2	4,844	-0.04%
2018/09/26	3	57.37	2	57.65	56.90	1	4,878	0.02%
2018/09/25	3	57.50	3	57.73	57.90	0	4,866	0.00%
2018/09/21	2	58.20	0	0.00	58.50	2	4,855	0.04%
2018/09/20	48	62.20	9	64.47	60.20	39	4,731	0.82%
2018/09/19	0	0.00	1	67.40	66.80	-1	4,615	-0.02%
2018/09/17	3	67.63	1	67.30	67.90	2	4,587	0.04%
2018/09/14	1	64.50	1	66.00	65.60	0	4,546	0.00%
2018/09/13	4	65.05	7	64.70	64.30	-3	4,525	-0.07%
2018/09/12	3	65.80	1	65.90	64.70	2	4,494	0.04%
2018/09/11	29	67.99	23	68.81	68.40	6	4,384	0.14%
2018/09/10	25	67.27	32	67.04	70.50	-7	4,312	-0.16%
2018/09/07	22	68.93	22	69.03	69.90	0	4,199	0.00%
2018/09/06	9	67.90	9	67.86	67.80	0	3,989	0.00%
2018/09/05	17	69.26	27	68.97	68.50	-10	3,943	-0.25%
2018/09/04	34	69.86	20	70.29	67.50	14	3,797	0.37%
2018/09/03	19	72.99	7.3	71.58	69.50	11.7	3,528	0.33%
2018/08/31	7	66.96	99	69.49	71.60	-92	3,104	-2.96%
2018/08/30	0	0.00	4	64.98	65.10	-4	2,952	-0.14%
2018/08/29	3	64.10	21	63.57	64.40	-18	2,955	-0.61%
2018/08/28	12	62.84	0	0.00	62.00	12	2,993	0.40%
2018/08/24	2	64.10	13	64.05	64.00	-11	3,033	-0.36%
2018/08/23	2	63.30	4	63.70	64.20	-2	3,006	-0.07%
2018/08/22	1	62.70	2	63.90	63.00	-1	2,979	-0.03%
2018/08/21	4	62.68	3	62.80	63.00	1	2,969	0.03%
2018/08/20	3	63.00	0	0.00	63.00	3	2,982	0.10%
2018/08/17	0	0.00	6	62.23	62.00	-6	3,034	-0.20%
2018/08/16	0	0.00	7	60.63	62.50	-7	3,013	-0.23%
2018/08/15	7	59.39	0	0.00	61.00	7	2,975	0.24%
2018/08/14	1	58.70	15	60.83	61.00	-14	2,934	-0.48%
2018/08/13	5	58.42	2	59.30	60.10	3	2,889	0.10%
2018/08/10	0	0.00	2	59.75	60.10	-2	2,842	-0.07%
2018/08/09	6	59.47	3	59.70	59.10	3	2,820	0.11%
2018/08/08	2	60.95	2	61.25	61.50	0	2,780	0.00%
2018/08/03	1	60.10	1	58.90	58.90	0	2,777	0.00%
2018/08/02	2	60.00	0	0.00	59.90	2	2,774	0.07%
2018/07/31	6	60.27	0	0.00	60.00	6	2,849	0.21%
2018/07/30	12	61.63	0	0.00	61.80	12	2,872	0.42%
2018/07/27	0	0.00	0.1	64.80	65.00	-0.1	2,852	0.00%
2018/07/26	0	0.00	1	65.00	64.20	-1	2,901	-0.03%
2018/07/25	1	65.50	0	0.00	65.00	1	3,045	0.03%
2018/07/24	0	0.00	6	66.23	66.10	-6	3,197	-0.19%
2018/07/23	7	66.27	2	66.50	66.70	5	3,327	0.15%
2018/07/20	1	66.00	4	66.70	67.30	-3	3,361	-0.09%
2018/07/19	1	65.20	0	0.00	65.00	1	3,421	0.03%
2018/07/18	0	0.00	2	66.05	66.40	-2	3,464	-0.06%
2018/07/17	0	0.00	1	66.90	66.50	-1	3,454	-0.03%
2018/07/16	2	67.05	9	67.29	66.90	-7	3,442	-0.20%
2018/07/13	0	0.00	10	66.18	67.10	-10	3,460	-0.29%
2018/07/12	1	63.00	3	63.43	64.10	-2	3,410	-0.06%
2018/07/11	2	63.85	0	0.00	63.40	2	3,414	0.06%
2018/07/10	5	61.80	22	62.52	63.40	-17	3,429	-0.50%
2018/07/09	14	61.06	11	61.29	61.00	3	3,434	0.09%
2018/07/06	7	62.46	10	63.17	61.60	-3	3,455	-0.09%
2018/07/05	9	62.77	5	63.44	62.70	4	3,588	0.11%
2018/07/04	10	62.34	19	62.85	62.90	-9	3,656	-0.25%
2018/06/29	1	60.10	0	0.00	59.80	1	3,624	0.03%
2018/06/25	1	60.80	0	0.00	60.70	1	3,676	0.03%
2018/06/22	10	61.15	0	0.00	61.10	10	3,733	0.27%
2018/06/20	1	60.40	0	0.00	60.40	1	3,866	0.03%
2018/06/19	2	61.40	0	0.00	61.10	2	3,938	0.05%
2018/06/14	15	61.89	0	0.00	61.80	15	4,076	0.37%
2018/06/13	0	0.00	1	62.50	62.00	-1	4,232	-0.02%
2018/06/12	8	62.04	1	62.20	61.60	7	4,273	0.16%
2018/06/11	12	62.78	0	0.00	62.50	12	4,307	0.28%
2018/06/08	8	63.70	0	0.00	63.50	8	4,410	0.18%
2018/06/06	1	63.80	0	0.00	64.00	1	4,744	0.02%
2018/06/05	3	64.60	15	66.33	64.60	-12	4,821	-0.25%
2018/06/04	7	64.14	3	64.00	63.30	4	4,947	0.08%
2018/06/01	4	63.73	13	65.28	64.30	-9	5,148	-0.17%
2018/05/31	0	0.00	2	62.40	63.40	-2	5,726	-0.03%
2018/05/30	4	62.55	0	0.00	62.30	4	6,196	0.06%
2018/05/29	1	65.10	0	0.00	63.80	1	6,348	0.02%
2018/05/28	11	64.49	5	64.00	64.00	6	6,402	0.09%
2018/05/25	5	65.82	15	66.27	66.10	-10	6,506	-0.15%
2018/05/24	3	62.00	0	0.00	63.00	3	6,547	0.05%
2018/05/22	2	62.40	1	62.40	62.80	1	6,739	0.01%
2018/05/21	2	62.65	0	0.00	63.00	2	6,948	0.03%
2018/05/18	6	62.77	1	63.90	62.50	5	7,111	0.07%
2018/05/17	2	65.05	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/15	4	66.60	1	66.00	65.90	3	7,680	0.04%
2018/05/14	2	66.30	0	0.00	66.50	2	7,920	0.03%
2018/05/11	11	66.47	7	66.29	65.50	4	8,085	0.05%
2018/05/10	0	0.00	1	67.50	67.50	-1	8,198	-0.01%
2018/05/09	10	66.30	11	66.30	66.30	-1	8,402	-0.01%
2018/05/08	7	66.07	0	0.00	67.40	7	8,699	0.08%
2018/05/07	1	67.90	25	68.96	68.10	-24	8,877	-0.27%
2018/05/04	4	67.45	4	67.75	66.50	0	9,589	0.00%
2018/05/03	12	66.37	15	66.67	68.40	-3	10,151	-0.03%
2018/05/02	18	67.88	8	67.69	66.60	10	10,875	0.09%
2018/04/30	3	66.80	18	67.61	67.00	-15	11,082	-0.14%
2018/04/26	1	60.30	1	60.00	59.70	0	10,891	0.00%
2018/04/25	4	61.50	4	63.40	60.00	0	10,922	0.00%
2018/04/24	15	65.72	1	65.50	65.10	14	10,906	0.13%
2018/04/19	11	67.01	16.5	68.04	68.80	-5.5	11,216	-0.05%
2018/04/18	4	65.65	1	65.90	65.20	3	11,206	0.03%
2018/04/17	5	67.16	10	66.77	66.40	-5	11,212	-0.04%
2018/04/16	8	66.36	3	66.70	66.80	5	11,251	0.04%
2018/04/13	7	65.73	3	65.90	65.00	4	11,315	0.04%
2018/04/12	0	0.00	2.1	66.00	66.00	-2.1	11,398	-0.02%
2018/04/11	8	67.21	7	67.83	65.70	1	11,398	0.01%
2018/04/10	13	71.61	0	0.00	70.00	13	11,276	0.12%
2018/04/09	2	70.00	0	0.00	70.20	2	11,241	0.02%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/04/02	5	69.70	0	0.00	70.00	5	11,248	0.04%
2018/03/31	2	70.00	1	69.70	69.40	1	11,250	0.01%
2018/03/30	0	0.00	4	69.90	69.70	-4	11,285	-0.04%
2018/03/29	2	69.85	0	0.00	69.40	2	11,386	0.02%
2018/03/28	1	69.90	4	69.63	69.30	-3	11,411	-0.03%
2018/03/27	3	71.27	3	71.27	70.90	0	11,389	0.00%
2018/03/26	21	70.69	4	70.75	69.50	17	11,401	0.15%
2018/03/23	3	69.83	4	70.00	71.00	-1	11,432	-0.01%
2018/03/22	0	0.00	1	72.10	72.00	-1	11,569	-0.01%
2018/03/21	16.4	74.60	22	76.01	73.50	-5.6	11,517	-0.05%
2018/03/20	25	74.29	18	74.17	74.00	7	11,444	0.06%
2018/03/19	7	73.63	8	74.21	73.80	-1	11,444	-0.01%
2018/03/16	4	72.08	1	71.70	71.70	3	11,405	0.03%
2018/03/15	1	73.00	3	73.20	73.00	-2	11,464	-0.02%
2018/03/14	19	72.21	3	71.87	72.60	16	11,486	0.14%
2018/03/13	32	71.57	35	71.93	73.20	-3	11,526	-0.03%
2018/03/12	5	70.08	10.3	69.78	69.10	-5.3	11,502	-0.05%
2018/03/09	9	72.21	16	72.02	71.00	-7	11,640	-0.06%
2018/03/08	21	75.97	3	75.50	74.60	18	11,780	0.15%
2018/03/07	5	74.76	13	76.68	73.80	-8	11,676	-0.07%
2018/03/06	39	78.82	47	79.01	77.50	-8	11,716	-0.07%
2018/03/05	30	72.95	27	73.52	75.40	3	11,460	0.03%
2018/03/02	11	68.61	26	68.36	68.60	-15	11,349	-0.13%
2018/03/01	8	66.69	2	67.00	66.70	6	11,392	0.05%
2018/02/27	5	67.34	10	66.42	67.90	-5	11,572	-0.04%
2018/02/26	28	66.95	13	66.80	66.20	15	11,445	0.13%
2018/02/23	4	69.95	4	69.55	68.60	0	11,346	0.00%
2018/02/22	2	69.70	2	68.95	68.80	0	11,322	0.00%
2018/02/21	8	70.49	17	69.89	71.10	-9	11,333	-0.08%
2018/02/12	16	67.49	12	67.22	66.20	4	11,211	0.04%
2018/02/09	8	66.03	4	66.05	68.20	4	11,239	0.04%
2018/02/08	18	70.72	10	69.32	69.10	8	11,150	0.07%
2018/02/07	1	71.90	2	73.10	74.90	-1	10,986	-0.01%
2018/02/06	9	67.31	5	68.12	68.10	4	10,953	0.04%
2018/02/05	6	73.47	2	74.20	74.00	4	10,852	0.04%
2018/02/02	22	78.95	20	78.18	78.10	2	10,763	0.02%
2018/02/01	11	80.46	13	79.22	77.90	-2	10,709	-0.02%
2018/01/31	51	80.88	47	78.81	81.80	4	10,660	0.04%
2018/01/30	6	80.60	7	80.21	79.80	-1	10,623	-0.01%
2018/01/29	40	79.69	48.6	80.97	82.80	-8.6	10,536	-0.08%
2018/01/26	28	73.95	48	73.99	75.90	-20	9,824	-0.20%
2018/01/25	84	70.35	68.1	70.83	69.00	15.9	9,269	0.17%
2018/01/24	13	65.08	36.9	66.21	68.30	-23.9	8,504	-0.28%
2018/01/23	12	62.54	1	62.30	62.10	11	8,168	0.13%
2018/01/22	0	0.00	3	62.80	63.50	-3	8,143	-0.04%
2018/01/19	9	62.57	1	61.60	61.70	8	8,102	0.10%
2018/01/18	7	64.24	19	63.98	63.50	-12	8,028	-0.15%
2018/01/17	15	63.01	14	62.96	62.70	1	7,988	0.01%
2018/01/16	9	62.09	10	62.24	63.50	-1	7,915	-0.01%
2018/01/15	5	60.80	13	59.05	60.80	-8	7,863	-0.10%
2018/01/12	0	0.00	6	56.50	57.20	-6	7,865	-0.08%
2018/01/11	0	0.00	2	54.90	54.70	-2	7,853	-0.03%
2018/01/10	3	56.33	3	56.00	56.00	0	7,798	0.00%
2018/01/09	5	60.14	8	59.69	58.30	-3	7,737	-0.04%
2018/01/08	11	61.25	3	59.87	60.00	8	7,653	0.10%
2018/01/04	1	60.50	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	3	59.33	60.30	-3	7,503	-0.04%
2018/01/02	3	56.13	1	57.00	57.30	2	7,443	0.03%