智原 (3035)-元富-宜蘭券商分點個股進出

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
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－元富-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭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	4	314.00	8.8	314.40	316.50	-4.8	7,285	-0.07%
2024/06/13	1	307.00	4.2	305.33	307.50	-3.2	7,149	-0.04%
2024/06/11	2.1	295.67	3	295.17	296.50	-0.9	7,256	-0.01%
2024/06/07	2	305.50	2	300.50	301.00	0	7,269	0.00%
2024/06/06	2	299.75	0	0.00	299.50	2	7,227	0.03%
2024/06/05	15.1	300.33	9	298.00	298.00	6.1	7,250	0.08%
2024/06/04	14	307.39	17	302.24	302.00	-3	7,270	-0.04%
2024/06/03	4.1	298.02	1	301.00	296.50	3.1	7,214	0.04%
2024/05/31	4.4	300.05	6	299.25	297.50	-1.6	7,363	-0.02%
2024/05/30	18.6	299.42	4	304.38	302.00	14.6	7,407	0.20%
2024/05/29	3.5	296.76	4	298.25	297.00	-0.5	7,291	-0.01%
2024/05/28	5	294.20	5	298.00	304.00	0	7,264	0.00%
2024/05/27	3	279.17	1.1	277.14	277.50	1.9	6,974	0.03%
2024/05/24	1	275.50	1.7	277.59	275.50	-0.7	7,073	-0.01%
2024/05/23	1.1	272.27	0	0.00	272.50	1.1	7,128	0.02%
2024/05/22	2	278.00	0	0.00	277.50	2	7,314	0.03%
2024/05/21	1	280.48	0	0.00	277.00	1	7,563	0.01%
2024/05/20	6	281.50	11	279.55	280.50	-5	8,079	-0.06%
2024/05/17	0	0.00	1.4	277.50	277.00	-1.4	8,352	-0.02%
2024/05/16	2	277.50	1	279.50	278.50	1	8,603	0.01%
2024/05/15	2	278.00	1	276.00	272.50	1	8,787	0.01%
2024/05/14	2	276.75	2	279.00	279.00	0	9,059	0.00%
2024/05/13	0	273.00	0	0.00	272.00	0	9,141	0.00%
2024/05/10	3	273.35	1.5	272.50	273.00	1.5	9,396	0.02%
2024/05/09	1	278.50	0	0.00	276.50	1	9,548	0.01%
2024/05/08	1	282.50	1	284.00	282.00	0	9,612	0.00%
2024/05/07	1.1	281.09	0	0.00	281.00	1.1	9,742	0.01%
2024/05/06	1	286.52	0	0.00	285.00	1	9,809	0.01%
2024/05/03	1.2	294.23	1	289.00	289.00	0.2	9,974	0.00%
2024/05/02	3	292.49	0	0.00	288.50	3	10,181	0.03%
2024/04/30	0	297.50	6	296.83	294.00	-6	10,399	-0.06%
2024/04/29	3	301.16	5	300.20	297.50	-2	10,499	-0.02%
2024/04/26	25	296.92	21	294.31	295.50	4	10,648	0.04%
2024/04/25	1.1	280.19	0	0.00	279.00	1.1	10,729	0.01%
2024/04/24	0.2	294.02	1	295.50	294.50	-0.8	10,820	-0.01%
2024/04/23	0.1	291.98	0	0.00	295.00	0.1	11,021	0.00%
2024/04/22	2.1	292.94	0	0.00	290.00	2.1	11,541	0.02%
2024/04/19	4	314.04	2	316.50	306.00	2	11,660	0.02%
2024/04/18	3.3	319.81	6	321.92	322.00	-2.7	12,058	-0.02%
2024/04/17	0	0.00	2.3	318.04	314.00	-2.3	12,758	-0.02%
2024/04/16	6.1	311.23	5.1	315.04	313.00	1	12,920	0.01%
2024/04/15	0	0.00	2	317.75	312.50	-2	13,093	-0.02%
2024/04/12	8	318.69	0	0.00	323.00	8	13,337	0.06%
2024/04/11	2	323.51	0	0.00	318.50	2	13,637	0.01%
2024/04/10	5	330.70	1.1	332.36	329.00	4	13,758	0.03%
2024/04/09	4	332.63	1	338.50	329.00	3	14,098	0.02%
2024/04/08	10.3	339.71	0	0.00	338.00	10.3	14,140	0.07%
2024/04/03	1.1	340.07	2	343.74	345.00	-0.9	14,171	-0.01%
2024/04/02	1.2	347.62	0	0.00	347.50	1.2	14,312	0.01%
2024/04/01	5.1	349.23	2	351.50	349.00	3.1	14,392	0.02%
2024/03/29	0.1	347.50	5	344.50	344.00	-5	14,472	-0.03%
2024/03/28	2.1	338.07	2	342.00	334.50	0.1	14,504	0.00%
2024/03/27	2	338.51	2	340.50	338.00	0	14,643	0.00%
2024/03/26	5	342.70	0.2	342.00	339.50	4.8	14,942	0.03%
2024/03/25	4.5	351.61	3	357.83	349.00	1.5	15,108	0.01%
2024/03/22	3	350.33	3.5	350.07	351.50	-0.5	15,234	0.00%
2024/03/21	2	349.50	1	353.00	345.50	1	15,435	0.01%
2024/03/20	2	348.25	0	0.00	347.50	2	15,647	0.01%
2024/03/19	1	351.00	2.1	351.50	350.00	-1	15,930	-0.01%
2024/03/18	0	0.00	0	359.00	359.00	0	16,292	0.00%
2024/03/15	1.1	355.07	0	0.00	354.50	1.1	16,844	0.01%
2024/03/14	7	350.90	7	358.65	362.00	0	16,946	0.00%
2024/03/13	2	348.76	1	353.50	345.00	1	17,056	0.01%
2024/03/12	2	366.25	2	365.25	361.50	0	17,194	0.00%
2024/03/11	3	365.02	2	372.50	363.00	1	17,407	0.01%
2024/03/08	12	377.96	12	373.25	362.50	0	17,626	0.00%
2024/03/07	3	379.51	2	378.75	375.00	1	17,877	0.01%
2024/03/06	3	385.21	2	386.00	392.00	1	18,100	0.01%
2024/03/05	6	408.75	4	407.75	401.00	2	18,356	0.01%
2024/03/04	1.1	403.36	7.1	408.13	403.00	-6	18,934	-0.03%
2024/03/01	9.1	400.43	8	399.63	398.50	1.1	19,232	0.01%
2024/02/29	2.1	388.47	2	390.00	387.00	0.1	19,198	0.00%
2024/02/27	4	381.00	5	382.50	382.00	-1	19,253	-0.01%
2024/02/26	2	383.49	0.5	381.00	380.00	1.5	19,419	0.01%
2024/02/23	4.5	387.27	4	389.50	386.00	0.5	19,620	0.00%
2024/02/22	7.1	388.46	6.1	388.73	382.00	1	19,604	0.01%
2024/02/21	12	383.50	2	383.50	380.00	10	19,883	0.05%
2024/02/20	3	413.49	1.1	417.69	400.00	2	19,888	0.01%
2024/02/19	6.1	426.72	4	425.50	415.00	2.1	19,708	0.01%
2024/02/16	5	446.10	0.1	442.00	441.50	4.9	19,710	0.02%
2024/02/15	7.1	443.76	11	451.36	455.00	-4	19,626	-0.02%
2024/02/05	4	421.75	5.1	420.54	418.00	-1.1	19,452	-0.01%
2024/02/02	12	424.08	9	424.68	421.00	3	19,498	0.02%
2024/02/01	2.3	416.94	3	415.83	411.00	-0.7	19,353	0.00%
2024/01/31	0	418.50	0	0.00	416.50	0	19,344	0.00%
2024/01/30	3	426.00	1	428.00	430.00	2	19,350	0.01%
2024/01/29	2.1	423.15	1	420.50	420.50	1.1	19,371	0.01%
2024/01/26	4	431.63	1	423.50	422.00	3	19,472	0.02%
2024/01/25	3	433.83	2	438.75	439.50	1	19,553	0.01%
2024/01/24	5	427.20	6	426.92	429.00	-1	19,605	-0.01%
2024/01/23	2	437.80	1.1	437.59	437.00	0.9	19,739	0.00%
2024/01/22	2	442.25	4.3	440.07	448.00	-2.3	19,787	-0.01%
2024/01/19	2	436.75	3.5	436.00	430.00	-1.5	19,771	-0.01%
2024/01/18	11.1	423.32	9.2	421.56	423.50	2	19,624	0.01%
2024/01/17	2	431.01	2	427.25	428.00	0	19,804	0.00%
2024/01/16	19	428.40	16.1	429.33	429.50	2.9	19,718	0.01%
2024/01/15	7	415.07	5	416.70	411.50	2	19,409	0.01%
2024/01/12	13	423.84	12	422.54	421.50	1	19,403	0.01%
2024/01/11	8.2	401.21	22.2	410.67	422.50	-14.1	19,203	-0.07%
2024/01/10	3	379.84	4.1	379.95	387.00	-1.1	18,815	-0.01%
2024/01/09	6	379.42	5.2	379.83	375.50	0.8	19,198	0.00%
2024/01/08	4	381.12	6	382.00	377.00	-2	19,208	-0.01%
2024/01/05	2	373.75	8	381.88	384.00	-6	19,186	-0.03%
2024/01/04	5	371.70	5	372.00	372.00	0	19,117	0.00%
2024/01/03	2	370.50	13	369.54	373.00	-11	19,381	-0.06%
2024/01/02	2	354.50	2	359.00	360.00	0	19,188	0.00%
2023/12/29	1	355.50	0.1	356.00	357.00	0.9	19,396	0.00%
2023/12/28	6	354.58	2	354.00	354.50	4	19,425	0.02%
2023/12/27	3	360.17	3	362.00	362.50	0	19,385	0.00%
2023/12/26	2	362.50	5	363.10	361.00	-3	19,483	-0.02%
2023/12/25	0	359.00	0	0.00	357.00	0	19,539	0.00%
2023/12/22	1	358.00	5	356.90	358.00	-4	19,741	-0.02%
2023/12/21	8.1	351.68	2	352.75	350.50	6.1	19,791	0.03%
2023/12/20	8	369.88	5	369.80	365.50	3	19,736	0.02%
2023/12/19	5	368.30	5	370.10	373.50	0	19,880	0.00%
2023/12/18	8	369.19	7	367.14	367.00	1	20,079	0.00%
2023/12/15	6	368.83	5	372.60	361.00	1	20,106	0.00%
2023/12/14	9.5	371.47	7	371.86	369.00	2.5	20,167	0.01%
2023/12/13	13.2	371.19	10	371.05	368.00	3.2	20,049	0.02%
2023/12/12	13	374.27	19	379.00	382.50	-6	20,136	-0.03%
2023/12/11	6	364.83	4	368.63	361.50	2	19,961	0.01%
2023/12/08	3.1	364.40	6	365.92	370.00	-3	20,159	-0.01%
2023/12/07	9	360.50	7	360.14	357.50	2	20,283	0.01%
2023/12/06	4	367.88	5	368.70	361.50	-1	20,444	0.00%
2023/12/05	5	366.00	4	369.25	363.50	1	20,557	0.00%
2023/12/04	12.1	385.33	11	381.95	380.00	1.1	20,635	0.01%
2023/12/01	13	386.81	11	390.00	391.00	2	20,733	0.01%
2023/11/30	23	380.96	20	380.58	385.50	3	20,695	0.01%
2023/11/29	16	369.91	18.1	370.15	380.00	-2.1	20,458	-0.01%
2023/11/28	12	359.71	19	355.13	361.00	-7	20,092	-0.03%
2023/11/27	4	334.25	2	333.75	331.00	2	19,840	0.01%
2023/11/24	2	338.00	4	342.37	344.00	-2	20,119	-0.01%
2023/11/23	2.1	342.14	0	0.00	336.00	2.1	20,142	0.01%
2023/11/22	4	349.00	11	349.77	346.00	-7	20,082	-0.03%
2023/11/21	3	346.00	3	345.17	342.50	0	20,170	0.00%
2023/11/20	18	355.78	15	349.40	345.00	3	20,428	0.01%
2023/11/17	7	338.00	19.5	338.54	351.00	-12.5	20,281	-0.06%
2023/11/16	6	320.58	4	318.75	319.50	2	20,030	0.01%
2023/11/15	7.1	324.92	4.1	325.09	320.50	3	20,265	0.02%
2023/11/14	2	333.50	2	334.50	331.00	0	20,648	0.00%
2023/11/13	5	333.00	10	333.15	334.00	-5	21,080	-0.02%
2023/11/10	7.4	328.22	8	324.31	323.50	-0.6	21,400	0.00%
2023/11/09	3	331.33	2	333.25	333.50	1	21,561	0.00%
2023/11/08	7	335.64	3	335.17	335.50	4	21,750	0.02%
2023/11/07	1	330.00	1	327.50	328.50	0	21,883	0.00%
2023/11/06	2	331.75	3	331.17	332.00	-1	21,808	0.00%
2023/11/03	1	323.00	1	326.95	322.00	0	21,652	0.00%
2023/11/02	5	317.80	6	317.92	324.00	-1	21,438	0.00%
2023/11/01	10	305.05	8	304.94	302.50	2	21,213	0.01%
2023/10/31	8.1	318.07	5	312.50	302.00	3.1	21,011	0.01%
2023/10/30	4	317.13	6	319.08	326.00	-2	20,706	-0.01%
2023/10/27	18	312.78	15	311.90	308.50	3	20,545	0.01%
2023/10/26	6	316.75	7	318.07	318.00	-1	20,428	0.00%
2023/10/25	13	330.04	15	328.83	325.00	-2	20,272	-0.01%
2023/10/24	10	339.55	5.8	338.22	339.50	4.2	20,005	0.02%
2023/10/23	9	333.11	10	336.25	338.50	-1	19,784	-0.01%
2023/10/20	5	334.80	5	337.20	334.50	0	19,531	0.00%
2023/10/19	7	344.07	7.1	344.25	343.00	-0.1	19,944	0.00%
2023/10/18	12	350.96	11	350.36	351.00	1	20,269	0.00%
2023/10/17	17	357.56	22	356.82	352.50	-5	20,249	-0.02%
2023/10/16	11	341.41	13	345.08	350.00	-2	20,262	-0.01%
2023/10/13	7	337.14	11	337.41	343.00	-4	20,547	-0.02%
2023/10/12	17	343.00	22.2	339.38	345.00	-5.2	20,918	-0.02%
2023/10/11	18	334.72	19	336.21	331.00	-1	21,100	0.00%
2023/10/06	12	320.63	5	322.40	323.00	7	21,221	0.03%
2023/10/05	9.1	316.11	15.2	315.79	321.00	-6.1	21,269	-0.03%
2023/10/04	2.1	301.97	3.2	300.66	303.00	-1.1	21,347	-0.01%
2023/10/03	4	305.25	3	308.67	304.00	1	21,588	0.00%
2023/10/02	2.2	315.75	5	315.70	312.50	-2.8	21,981	-0.01%
2023/09/28	3	307.83	2	312.25	306.00	1	22,153	0.00%
2023/09/27	11	304.09	13	301.50	306.00	-2	22,691	-0.01%
2023/09/26	8	307.38	3	311.00	303.00	5	22,997	0.02%
2023/09/25	18	314.11	16	307.56	309.50	2	23,198	0.01%
2023/09/22	10.1	296.07	9	301.11	304.50	1.1	23,162	0.00%
2023/09/21	18	305.52	14	298.54	298.00	4	23,315	0.02%
2023/09/20	12	320.54	12	319.21	315.50	0	23,080	0.00%
2023/09/19	20.2	329.93	13	327.77	322.50	7.2	23,122	0.03%
2023/09/18	0	0.00	4	340.00	344.50	-4	23,117	-0.02%
2023/09/15	47	351.65	42	345.57	338.00	5	23,086	0.02%
2023/09/14	27	354.76	31	355.52	356.50	-4	22,723	-0.02%
2023/09/13	29	336.95	27	335.61	348.00	2	22,482	0.01%
2023/09/12	32	340.95	23	338.13	325.50	9	22,316	0.04%
2023/09/11	13	352.96	15	349.50	346.50	-2	22,193	-0.01%
2023/09/08	18	359.69	17	359.50	360.00	1	21,987	0.00%
2023/09/07	26	363.35	24.1	366.51	369.50	2	21,976	0.01%
2023/09/06	7	363.14	9	364.50	367.00	-2	21,685	-0.01%
2023/09/05	9	348.78	6	346.75	357.00	3	21,301	0.01%
2023/09/04	7	342.21	6	342.42	345.00	1	21,044	0.00%
2023/09/01	27	343.13	27	339.43	335.00	0	20,849	0.00%
2023/08/31	11	345.36	10	344.95	345.00	1	20,501	0.00%
2023/08/30	13	347.42	10	346.15	342.00	3	20,321	0.01%
2023/08/29	23	337.22	24	333.79	335.50	-1	19,928	-0.01%
2023/08/28	22	333.05	16	331.81	335.00	6	19,742	0.03%
2023/08/25	30	336.25	33	335.73	334.00	-3	19,539	-0.02%
2023/08/24	23	338.33	16	340.94	333.00	7	19,248	0.04%
2023/08/23	15	336.83	23	336.28	340.50	-8	19,019	-0.04%
2023/08/22	7	345.00	3	346.17	341.00	4	18,776	0.02%
2023/08/21	28	338.34	19	337.42	335.50	9	18,741	0.05%
2023/08/18	9	346.89	21	350.50	328.00	-12	18,462	-0.07%
2023/08/17	10	354.55	11	353.14	357.00	-1	17,899	-0.01%
2023/08/16	8	336.94	5.4	332.21	341.00	2.7	17,419	0.02%
2023/08/15	2	321.26	11.2	326.19	334.00	-9.2	17,012	-0.05%
2023/08/14	3	304.00	0	0.00	304.00	3	16,725	0.02%
2023/08/11	18	293.11	21	294.79	293.50	-3	16,465	-0.02%
2023/08/10	2	282.25	0	0.00	280.00	2	16,235	0.01%
2023/08/09	3	306.00	5	302.00	301.00	-2	16,253	-0.01%
2023/08/08	4	292.38	3	304.00	295.50	1	16,287	0.01%
2023/08/07	0.1	295.00	1	292.50	307.50	-1	16,315	-0.01%
2023/08/04	1.1	274.38	3	282.00	281.50	-2	16,299	-0.01%
2023/08/02	2	290.25	0	0.00	281.00	2	16,296	0.01%
2023/08/01	5	316.60	24	316.21	312.00	-19	16,305	-0.12%
2023/07/31	24	319.75	18	307.00	326.00	6	16,364	0.04%
2023/07/28	4	319.75	0	0.00	319.50	4	16,321	0.02%
2023/07/27	22.1	312.59	1	322.00	331.00	21.1	16,358	0.13%
2023/07/26	2.2	349.04	21.5	347.44	340.00	-19.3	16,321	-0.12%
2023/07/25	22	374.98	3	384.67	377.50	19	16,440	0.12%
2023/07/24	30	384.75	23.6	380.82	377.50	6.4	16,601	0.04%
2023/07/21	6	358.50	10.5	361.65	379.50	-4.5	16,376	-0.03%
2023/07/20	16	333.53	17	334.88	345.00	-1	15,962	-0.01%
2023/07/19	3	327.17	11.1	334.49	329.00	-8.1	15,782	-0.05%
2023/07/18	18	327.22	15.5	320.12	314.00	2.5	15,305	0.02%
2023/07/17	8.5	308.12	9.5	313.54	319.00	-1	14,809	-0.01%
2023/07/14	4	277.25	18.5	285.59	295.00	-14.5	14,264	-0.10%
2023/07/13	2	269.75	1	274.00	268.50	1	13,808	0.01%
2023/07/12	11.5	263.46	2	260.25	260.50	9.5	13,253	0.07%
2023/07/11	3	263.83	35.5	266.89	262.00	-32.5	13,097	-0.25%
2023/07/10	35	252.03	4	249.50	253.50	31	12,812	0.24%
2023/07/07	4	242.25	8	242.63	244.50	-4	12,591	-0.03%
2023/07/06	12	257.75	8.6	259.20	253.50	3.4	12,163	0.03%
2023/07/05	21	252.98	28.5	253.31	255.50	-7.5	11,910	-0.06%
2023/07/04	11.5	235.57	7	243.36	250.50	4.5	11,417	0.04%
2023/07/03	5	226.10	10	224.40	228.00	-5	11,054	-0.05%
2023/06/30	4	210.75	4	211.13	211.00	0	10,835	0.00%
2023/06/29	3	207.17	39.6	212.23	210.00	-36.6	10,851	-0.34%
2023/06/28	9	201.67	5	201.00	201.00	4	10,717	0.04%
2023/06/27	2	199.99	5	202.30	198.00	-3	11,051	-0.03%
2023/06/26	4	201.00	1.4	203.11	202.00	2.7	11,102	0.02%
2023/06/21	4	195.63	2	191.00	199.00	2	11,496	0.02%
2023/06/20	3	198.67	6	196.50	196.00	-3	11,548	-0.03%
2023/06/19	9.5	195.95	4	197.13	196.50	5.5	11,706	0.05%
2023/06/16	1.5	192.33	10.1	194.04	193.00	-8.6	11,603	-0.07%
2023/06/15	2	187.00	3.1	190.68	190.00	-1.1	11,553	-0.01%
2023/06/14	7	187.93	7	187.79	186.00	0	11,600	0.00%
2023/06/13	6	187.24	14.1	187.22	187.50	-8.1	11,641	-0.07%
2023/06/12	3	174.83	7	175.71	174.50	-4	11,506	-0.03%
2023/06/09	0	0.00	4	171.25	173.50	-4	11,537	-0.03%
2023/06/08	2	167.75	0	0.00	168.50	2	11,624	0.02%
2023/06/07	1	170.00	2	171.50	172.00	-1	11,779	-0.01%
2023/06/06	3	171.83	4	171.00	170.50	-1	12,282	-0.01%
2023/06/05	3	172.67	0	0.00	173.00	3	12,355	0.02%
2023/06/02	10	175.15	10	173.10	172.00	0	12,416	0.00%
2023/05/31	0	173.00	1	171.50	171.50	-1	12,750	-0.01%
2023/05/30	1	172.49	0	0.00	172.50	1	12,802	0.01%
2023/05/29	2	175.00	3	172.00	173.50	-1	12,820	-0.01%
2023/05/26	0	169.50	0	0.00	168.50	0	12,907	0.00%
2023/05/25	10	172.80	5	173.40	170.50	5	13,281	0.04%
2023/05/24	8	168.56	5	166.00	167.00	3	13,602	0.02%
2023/05/23	5	169.50	5	171.00	171.00	0	13,714	0.00%
2023/05/22	7	169.00	0	0.00	168.50	7	13,833	0.05%
2023/05/19	3	170.83	1	172.00	172.00	2	13,863	0.01%
2023/05/18	2	168.00	3	167.50	167.50	-1	13,979	-0.01%
2023/05/17	0	166.00	1	164.50	166.50	-1	14,073	-0.01%
2023/05/16	1	163.51	0	0.00	162.00	1	14,134	0.01%
2023/05/12	0	0.00	2	167.00	167.00	-2	14,331	-0.01%
2023/05/10	1	169.50	0	0.00	169.50	1	15,086	0.01%
2023/05/09	0	170.00	1	168.00	168.00	-1	15,223	-0.01%
2023/05/08	3	170.33	0	0.00	168.50	3	15,458	0.02%
2023/05/05	2	169.50	0	0.00	170.00	2	16,178	0.01%
2023/05/04	10	166.50	2.1	166.57	169.00	7.9	16,439	0.05%
2023/05/03	1	166.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	1	169.96	1	170.00	170.00	0	16,586	0.00%
2023/04/28	2	164.25	2	165.00	164.00	0	16,619	0.00%
2023/04/27	4	160.13	7	159.50	160.00	-3	16,470	-0.02%
2023/04/26	17.2	159.61	15	158.57	158.50	2.2	16,309	0.01%
2023/04/25	3.3	171.18	5	171.90	171.00	-1.7	15,999	-0.01%
2023/04/24	2	180.49	2	177.25	177.00	0	15,830	0.00%
2023/04/21	0.2	184.00	1	190.00	184.50	-0.9	15,754	-0.01%
2023/04/20	2	188.75	2	188.00	191.00	0	15,770	0.00%
2023/04/19	11	189.82	0	190.00	188.50	11	15,884	0.07%
2023/04/18	1	194.53	1	191.50	191.50	0	15,912	0.00%
2023/04/17	2	193.50	1	194.50	194.50	1	15,967	0.01%
2023/04/14	0	195.00	0	0.00	194.50	0	16,057	0.00%
2023/04/13	1	193.50	0	0.00	192.00	1	16,143	0.01%
2023/04/12	0	196.00	0	0.00	196.50	0	16,172	0.00%
2023/04/11	2	197.50	2	197.50	197.50	0	16,198	0.00%
2023/04/10	1	201.00	0	0.00	199.50	1	16,385	0.01%
2023/04/07	2	202.75	0	0.00	200.00	2	16,361	0.01%
2023/03/31	0	0.00	3	194.33	196.50	-3	16,126	-0.02%
2023/03/30	3	191.33	2	191.50	193.00	1	16,015	0.01%
2023/03/29	12	190.71	9	189.00	189.00	3	15,899	0.02%
2023/03/28	13.1	198.29	9	196.94	195.50	4.1	15,737	0.03%
2023/03/27	9	211.56	1	213.00	209.00	8	15,297	0.05%
2023/03/24	6	215.92	11	215.77	215.50	-5	15,057	-0.03%
2023/03/23	17	202.21	11	199.86	198.50	6	14,498	0.04%
2023/03/22	1.2	200.84	7.4	199.12	200.50	-6.2	14,533	-0.04%
2023/03/21	0	192.00	2	193.50	192.00	-2	14,315	-0.01%
2023/03/20	19	196.37	17.3	191.53	191.00	1.7	14,384	0.01%
2023/03/17	2	194.00	6	193.67	194.50	-4	14,410	-0.03%
2023/03/16	7	188.71	10	189.20	188.00	-3	14,186	-0.02%
2023/03/15	7.5	192.02	6	193.08	190.50	1.5	14,175	0.01%
2023/03/13	14	186.00	11.6	186.02	186.50	2.4	14,174	0.02%
2023/03/10	5	187.51	4.1	187.35	187.00	0.9	14,176	0.01%
2023/03/09	12	197.00	10	195.80	194.00	2	14,405	0.01%
2023/03/08	3.1	185.35	2	188.75	191.00	1.1	13,983	0.01%
2023/03/07	2	188.01	0.2	188.50	187.50	1.8	13,967	0.01%
2023/03/06	3	192.00	1	193.00	189.50	2	13,998	0.01%
2023/03/03	2	192.74	6	192.17	188.50	-4	14,115	-0.03%
2023/03/02	3	185.67	2	187.50	186.00	1	14,220	0.01%
2023/03/01	1	186.00	0	0.00	186.00	1	14,266	0.01%
2023/02/24	4	191.36	4.5	188.11	185.50	-0.5	14,319	0.00%
2023/02/23	8	187.06	11	188.18	188.50	-3	14,153	-0.02%
2023/02/22	23	186.06	14	182.04	181.00	9	14,009	0.06%
2023/02/21	8.6	196.45	8	198.81	200.50	0.6	13,748	0.00%
2023/02/20	2	199.00	7	196.50	195.00	-5	13,831	-0.04%
2023/02/17	6	197.50	8	196.94	196.50	-2	14,067	-0.01%
2023/02/16	1	197.50	0	0.00	200.50	1	14,445	0.01%
2023/02/15	4	193.36	3	192.00	193.00	1	14,704	0.01%
2023/02/14	2	194.74	2.1	194.00	192.00	0	14,749	0.00%
2023/02/13	2	191.50	0	0.00	193.50	2	15,074	0.01%
2023/02/10	2	193.75	8.3	195.51	193.50	-6.3	15,370	-0.04%
2023/02/09	12.9	199.91	9	200.39	198.50	3.9	15,653	0.03%
2023/02/08	24.1	199.58	22	198.07	199.00	2.1	15,573	0.01%
2023/02/07	3.5	190.33	1	191.50	191.50	2.5	15,221	0.02%
2023/02/06	14.1	191.24	13	191.19	190.00	1.1	15,323	0.01%
2023/02/03	27.1	192.71	27	194.85	194.50	0.1	15,369	0.00%
2023/02/02	6	180.11	14.1	180.73	184.00	-8.1	14,907	-0.05%
2023/02/01	4	173.49	6	174.67	175.50	-2	15,396	-0.01%
2023/01/31	20	169.75	21	168.95	169.50	-1	15,627	-0.01%
2023/01/30	2	167.00	3	167.50	168.50	-1	16,331	-0.01%
2023/01/17	1	160.00	1	159.00	160.00	0	17,101	0.00%
2023/01/16	2	159.50	4	158.88	159.50	-2	17,567	-0.01%
2023/01/12	6	160.33	5	160.20	160.00	1	18,323	0.01%
2023/01/11	2	158.50	9	157.94	161.00	-7	18,752	-0.04%
2023/01/10	3	158.83	3	159.33	160.00	0	19,182	0.00%
2023/01/09	7	155.93	12	155.17	158.50	-5	19,639	-0.03%
2023/01/06	5	148.30	8	149.44	151.00	-3	19,950	-0.02%
2023/01/05	2	150.00	4	149.75	147.00	-2	20,375	-0.01%
2023/01/04	15	147.03	0	0.00	149.00	15	20,876	0.07%
2023/01/03	11	142.77	22	144.89	147.00	-11	21,203	-0.05%
2022/12/30	47	146.68	50	145.41	142.50	-3	21,448	-0.01%
2022/12/29	15	144.50	10	145.50	145.50	5	21,795	0.02%
2022/12/28	34	147.65	20	145.20	145.00	14	22,145	0.06%
2022/12/27	4	153.13	14	155.39	156.50	-10	22,266	-0.04%
2022/12/26	14	153.29	5	152.00	152.00	9	22,770	0.04%
2022/12/23	3	155.67	3	158.17	159.00	0	23,323	0.00%
2022/12/22	7	157.71	7	159.71	158.00	0	23,747	0.00%
2022/12/21	1	159.01	1	158.00	157.50	0	24,226	0.00%
2022/12/20	4	160.62	0	0.00	156.00	4	24,661	0.02%
2022/12/19	1	163.00	1	166.00	165.00	0	25,021	0.00%
2022/12/16	3	166.33	2	165.00	165.00	1	25,528	0.00%
2022/12/15	4	171.75	8	171.81	171.50	-4	25,759	-0.02%
2022/12/14	7	171.71	5	168.60	173.00	2	25,800	0.01%
2022/12/13	1	166.50	2	165.25	164.00	-1	25,794	0.00%
2022/12/12	4	164.38	0	0.00	164.00	4	25,943	0.02%
2022/12/09	12	171.54	24	169.85	168.50	-12	26,462	-0.05%
2022/12/08	4	168.75	1	167.00	167.00	3	26,667	0.01%
2022/12/07	12	173.71	4	171.38	170.00	8	26,854	0.03%
2022/12/06	2	176.00	5.2	177.44	175.50	-3.2	26,928	-0.01%
2022/12/05	6	180.00	1	180.00	178.00	5	27,113	0.02%
2022/12/02	1	178.00	4.8	177.10	176.50	-3.8	27,347	-0.01%
2022/12/01	11	174.23	10.2	178.98	175.50	0.8	27,536	0.00%
2022/11/30	5	167.00	6	169.17	168.50	-1	27,497	0.00%
2022/11/29	1	166.00	7	165.79	165.50	-6	27,732	-0.02%
2022/11/28	15	166.20	11	168.00	168.50	4	28,144	0.01%
2022/11/25	1.1	171.00	1	170.50	167.50	0.1	28,344	0.00%
2022/11/24	13	167.77	12.1	172.30	172.00	0.9	28,350	0.00%
2022/11/23	12	167.71	13	164.42	163.50	-1	28,343	0.00%
2022/11/22	10	162.50	11	164.45	166.50	-1	28,707	0.00%
2022/11/21	12	167.46	12	164.58	164.00	0	29,182	0.00%
2022/11/18	10.3	170.96	11.1	172.73	166.00	-0.8	29,702	0.00%
2022/11/17	3.1	168.23	6.4	169.06	170.50	-3.3	29,817	-0.01%
2022/11/16	61.1	166.45	64	165.74	167.00	-2.9	30,017	-0.01%
2022/11/15	4	165.75	5.1	165.80	167.00	-1.1	30,214	0.00%
2022/11/14	8.1	159.80	11	162.91	163.50	-2.9	30,634	-0.01%
2022/11/11	1	159.50	7	160.43	156.50	-6	31,097	-0.02%
2022/11/10	6	149.25	5	150.50	150.50	1	30,971	0.00%
2022/11/09	1	154.00	2	151.00	150.50	-1	31,293	0.00%
2022/11/08	7	151.79	5	153.00	147.00	2	31,812	0.01%
2022/11/07	26	150.56	28	145.43	149.00	-2	32,171	-0.01%
2022/11/04	15	142.93	13	142.42	142.50	2	31,967	0.01%
2022/11/03	11	145.05	11	144.09	144.00	0	31,985	0.00%
2022/11/02	3	145.50	32	146.34	145.50	-29	32,066	-0.09%
2022/11/01	31	146.44	0	0.00	146.50	31	32,164	0.10%
2022/10/31	1	143.50	1	142.50	142.00	0	32,256	0.00%
2022/10/28	27	141.56	33	141.62	139.50	-6	32,356	-0.02%
2022/10/27	36	136.36	27	136.70	138.00	9	31,865	0.03%
2022/10/26	30	135.95	26	134.62	133.50	4	31,835	0.01%
2022/10/25	20	134.75	22	135.16	139.50	-2	31,506	-0.01%
2022/10/24	55	132.33	58	134.22	134.50	-3	31,060	-0.01%
2022/10/21	34.1	125.19	35	124.24	122.50	-0.9	31,495	0.00%
2022/10/20	6	124.50	13	123.46	127.00	-7	32,320	-0.02%
2022/10/19	21	129.62	18	130.03	125.00	3	32,200	0.01%
2022/10/18	62	131.40	82	129.37	130.50	-20	32,249	-0.06%
2022/10/17	99	129.19	89	128.73	131.50	10	32,783	0.03%
2022/10/14	35	128.20	17	127.24	130.00	18	33,031	0.05%
2022/10/13	5	121.00	7	122.07	118.50	-2	33,153	-0.01%
2022/10/12	21	122.00	19	122.39	122.00	2	33,056	0.01%
2022/10/11	9	127.11	8	126.81	127.00	1	33,018	0.00%
2022/10/07	8	136.50	7	137.64	136.50	1	32,849	0.00%
2022/10/06	18	137.39	18	138.11	140.00	0	32,872	0.00%
2022/10/05	4	140.50	3	138.33	133.50	1	32,704	0.00%
2022/10/04	2	137.00	0	0.00	137.50	2	32,381	0.01%
2022/10/03	12	136.00	16	137.09	135.50	-4	32,180	-0.01%
2022/09/30	10	131.00	10	131.95	134.00	0	32,572	0.00%
2022/09/29	24	129.73	28	128.46	127.00	-4	32,663	-0.01%
2022/09/28	21	131.71	36	128.15	127.50	-15	32,739	-0.05%
2022/09/27	19.1	134.76	16	133.88	134.50	3.1	32,704	0.01%
2022/09/26	28	139.34	20	137.13	136.00	8	32,637	0.02%
2022/09/23	27	148.52	25	147.60	145.50	2	32,650	0.01%
2022/09/22	1	154.50	9	148.28	156.00	-8	32,479	-0.02%
2022/09/21	2	152.50	3	152.17	152.50	-1	32,515	0.00%
2022/09/20	13	152.85	7	152.43	152.00	6	32,776	0.02%
2022/09/19	3	154.33	1	152.50	152.50	2	32,932	0.01%
2022/09/16	53.1	157.17	42	155.79	153.50	11.1	33,125	0.03%
2022/09/15	28.6	168.43	28	166.32	161.00	0.6	33,151	0.00%
2022/09/14	3	168.67	0	0.00	169.50	3	33,183	0.01%
2022/09/13	8	176.31	7	176.00	176.00	1	33,222	0.00%
2022/09/12	6	177.50	2	176.75	173.00	4	33,278	0.01%
2022/09/08	16	175.13	14	175.32	175.50	2	33,482	0.01%
2022/09/07	5	174.80	5	174.50	176.00	0	33,488	0.00%
2022/09/06	21	178.86	19	175.21	175.50	2	33,699	0.01%
2022/09/05	6	184.50	10	183.35	179.50	-4	33,603	-0.01%
2022/09/02	23	186.78	20	187.73	188.00	3	33,488	0.01%
2022/09/01	3	183.17	3	181.33	181.00	0	33,293	0.00%
2022/08/31	3	188.83	4	188.50	187.00	-1	33,223	0.00%
2022/08/30	6	189.33	8	189.13	188.50	-2	33,343	-0.01%
2022/08/29	3.1	185.61	0	189.00	190.00	3.1	33,178	0.01%
2022/08/26	3	194.00	0	0.00	191.00	3	33,079	0.01%
2022/08/25	7	195.57	10	194.95	195.00	-3	32,887	-0.01%
2022/08/24	9	189.22	6	187.42	186.00	3	32,679	0.01%
2022/08/23	6	185.92	5	187.80	190.50	1	32,474	0.00%
2022/08/22	17	191.88	17	189.18	186.00	0	32,316	0.00%
2022/08/19	8	195.06	4	193.88	189.50	4	32,358	0.01%
2022/08/18	26	178.75	33	182.39	189.00	-7	31,931	-0.02%
2022/08/17	5	177.30	2	176.25	175.50	3	31,262	0.01%
2022/08/16	1	177.00	19	176.53	175.50	-18	31,269	-0.06%
2022/08/15	37	176.78	19	177.68	178.00	18	31,286	0.06%
2022/08/12	27	162.43	35	164.67	170.50	-8	30,694	-0.03%
2022/08/11	1	156.00	0	0.00	155.00	1	30,349	0.00%
2022/08/10	2	150.50	20	149.68	149.00	-18	30,681	-0.06%
2022/08/09	24	154.67	15	153.93	154.50	9	30,843	0.03%
2022/08/08	10	155.85	8	154.75	154.50	2	31,057	0.01%
2022/08/05	11	157.91	4	156.50	159.50	7	31,147	0.02%
2022/08/04	12	148.21	15	149.20	149.00	-3	31,240	-0.01%
2022/08/03	28	150.66	26	150.42	148.50	2	31,290	0.01%
2022/08/02	21	150.69	32	149.50	151.50	-11	31,482	-0.03%
2022/08/01	25	153.90	19	153.11	153.00	6	31,442	0.02%
2022/07/29	13	157.42	11	156.41	156.00	2	31,376	0.01%
2022/07/28	45	162.42	55	159.55	155.50	-10	31,475	-0.03%
2022/07/27	25	165.20	21	165.31	163.00	4	30,798	0.01%
2022/07/26	17	179.47	18	178.97	177.50	-1	29,889	0.00%
2022/07/25	16	180.84	15	180.80	181.50	1	29,826	0.00%
2022/07/22	33	183.39	26	184.27	180.50	7	29,766	0.02%
2022/07/21	11	174.27	13	171.19	179.00	-2	29,265	-0.01%
2022/07/20	7	161.79	2	162.00	163.00	5	28,744	0.02%
2022/07/19	13	160.62	2	159.25	154.00	11	28,522	0.04%
2022/07/18	27	158.50	26	159.42	158.00	1	28,377	0.00%
2022/07/15	12	155.17	12	151.58	152.50	0	28,062	0.00%
2022/07/14	16	146.19	19	148.03	150.00	-3	28,107	-0.01%
2022/07/13	9	158.44	7	156.79	146.50	2	27,985	0.01%
2022/07/12	32	158.03	37	156.76	150.00	-5	28,075	-0.02%
2022/07/11	20	167.40	30	165.68	162.00	-10	28,455	-0.04%
2022/07/08	58	167.54	43	169.33	165.00	15	28,630	0.05%
2022/07/07	53	167.56	53	169.21	174.00	0	28,007	0.00%
2022/07/06	8	166.25	19	164.55	160.50	-11	27,834	-0.04%
2022/07/05	5	174.40	3	176.00	174.00	2	27,750	0.01%
2022/07/04	19	171.87	21	171.88	172.50	-2	27,851	-0.01%
2022/07/01	17	181.56	7	186.14	172.00	10	27,944	0.04%
2022/06/30	10	188.85	9	187.50	191.00	1	27,826	0.00%
2022/06/29	7	191.50	9	192.56	194.50	-2	27,816	-0.01%
2022/06/28	21	192.14	22	189.14	190.00	-1	27,790	0.00%
2022/06/27	6	195.75	6	199.58	198.00	0	28,067	0.00%
2022/06/24	23	187.93	38	189.13	187.50	-15	28,540	-0.05%
2022/06/23	41	188.83	27	188.26	190.00	14	28,676	0.05%
2022/06/22	13.1	199.10	21	193.24	186.50	-7.9	28,328	-0.03%
2022/06/21	5	204.20	6	203.92	207.00	-1	28,133	0.00%
2022/06/20	7	204.93	5	205.40	201.50	2	28,206	0.01%
2022/06/17	7	210.79	8	212.38	209.00	-1	28,277	0.00%
2022/06/16	16	231.09	14	228.46	214.50	2	28,039	0.01%
2022/06/15	11	231.82	9	232.11	228.50	2	28,074	0.01%
2022/06/14	12	220.54	13	224.42	225.50	-1	28,220	0.00%
2022/06/13	15	220.10	13	224.04	226.00	2	28,523	0.01%
2022/06/10	32	219.59	35	224.39	225.50	-3	29,039	-0.01%
2022/06/09	26	223.79	26	223.25	224.00	0	29,291	0.00%
2022/06/08	21	226.86	25	223.42	222.50	-4	29,488	-0.01%
2022/06/07	10	225.90	11	227.86	228.50	-1	30,017	0.00%
2022/06/06	18	228.94	13	228.88	231.50	5	30,785	0.02%
2022/06/02	10	233.55	14	229.36	226.00	-4	31,348	-0.01%
2022/06/01	24	241.75	12	241.13	238.00	12	31,717	0.04%
2022/05/31	8	236.81	18	237.36	240.50	-10	31,931	-0.03%
2022/05/30	13	240.77	5	236.92	242.00	8	32,963	0.02%
2022/05/27	18	240.58	12	239.21	231.00	6	33,710	0.02%
2022/05/26	5	244.90	5	247.80	238.50	0	34,303	0.00%
2022/05/25	40	253.10	38	252.61	255.00	2	34,805	0.01%
2022/05/24	16	253.19	20	252.90	250.00	-4	35,532	-0.01%
2022/05/23	17	265.41	12	270.17	257.50	5	36,322	0.01%
2022/05/20	9	270.33	2	269.75	269.50	7	36,532	0.02%
2022/05/19	5	259.20	5	264.00	269.50	0	36,484	0.00%
2022/05/18	10	262.65	14	265.64	268.00	-4	36,532	-0.01%
2022/05/17	20	253.90	20	251.58	255.00	0	36,520	0.00%
2022/05/16	13	260.88	24	266.25	252.50	-11	37,163	-0.03%
2022/05/13	27	258.96	13	261.73	257.00	14	37,394	0.04%
2022/05/12	10	257.40	31	257.47	254.50	-21	37,471	-0.06%
2022/05/11	19	254.47	9	251.89	257.50	10	37,788	0.03%
2022/05/10	6	245.50	6	250.00	255.00	0	37,985	0.00%
2022/05/09	15	256.03	2	259.00	246.50	13	38,497	0.03%
2022/05/06	9	274.89	16	272.84	272.00	-7	38,829	-0.02%
2022/05/05	12	284.96	15	283.30	286.00	-3	38,763	-0.01%
2022/05/04	11	262.86	5.1	266.75	262.50	5.9	38,558	0.02%
2022/05/03	2	265.50	2	265.00	264.50	0	38,787	0.00%
2022/04/29	16	262.66	13	263.46	260.50	3	38,955	0.01%
2022/04/28	2	251.84	14	258.89	260.00	-12	38,880	-0.03%
2022/04/27	21	248.67	7	246.21	252.50	14	38,898	0.04%
2022/04/26	6	247.67	4	246.75	242.50	2	38,817	0.01%
2022/04/25	4	250.13	4	250.50	248.50	0	39,070	0.00%
2022/04/22	6	263.83	11	265.55	267.50	-5	39,245	-0.01%
2022/04/21	13	276.08	8	275.13	275.00	5	39,660	0.01%
2022/04/20	13	266.50	13	269.46	276.50	0	39,824	0.00%
2022/04/19	5	274.00	6	271.00	268.50	-1	39,943	0.00%
2022/04/18	2	262.75	4	262.38	272.50	-2	40,018	0.00%
2022/04/15	6	264.58	4	263.63	265.50	2	40,260	0.00%
2022/04/14	11	285.00	10	284.75	281.50	1	40,341	0.00%
2022/04/13	12	285.88	12	284.83	289.50	0	40,256	0.00%
2022/04/12	18	280.42	18	282.61	281.50	0	40,177	0.00%
2022/04/11	14	284.00	14	292.89	281.00	0	39,911	0.00%
2022/04/08	3	295.50	3	298.00	301.50	0	39,727	0.00%
2022/04/07	18.3	313.33	18	301.31	296.00	0.3	39,457	0.00%
2022/04/06	4	312.25	4	315.38	317.00	0	39,182	0.00%
2022/04/01	11	303.73	9	306.94	312.00	2	39,128	0.01%
2022/03/31	3	313.83	2	309.75	305.50	1	39,374	0.00%
2022/03/30	4	324.25	4	322.88	312.50	0	39,541	0.00%
2022/03/29	21	318.12	23	316.43	322.50	-2	39,675	-0.01%
2022/03/28	2	297.75	5	305.80	311.00	-3	40,065	-0.01%
2022/03/25	6	294.92	9	294.22	296.00	-3	40,418	-0.01%
2022/03/24	5	287.60	2	288.23	287.50	3	40,965	0.01%
2022/03/23	16	296.03	16	297.78	284.00	0	42,365	0.00%
2022/03/22	3	287.17	3	287.17	282.00	0	42,972	0.00%
2022/03/21	0	0.00	1	281.00	274.50	-1	43,100	0.00%
2022/03/18	4	273.50	4	272.75	273.00	0	43,130	0.00%
2022/03/17	12	274.54	13.1	273.61	275.00	-1.1	42,942	0.00%
2022/03/16	26.1	259.52	25	261.72	255.00	1.1	42,428	0.00%
2022/03/15	2	280.00	5	266.20	260.50	-3	42,269	-0.01%
2022/03/14	4	290.25	5.1	291.26	286.00	-1.1	42,126	0.00%
2022/03/11	7.1	280.52	8	280.88	287.00	-0.9	41,766	0.00%
2022/03/10	15	285.03	15	286.37	281.00	0	41,630	0.00%
2022/03/09	7	284.14	5	289.60	275.00	2	41,146	0.00%
2022/03/08	4	285.13	4	285.12	273.50	0	40,380	0.00%
2022/03/07	10	283.80	5.1	285.28	287.50	4.9	39,594	0.01%
2022/03/04	25	297.84	25	299.12	288.00	0	39,069	0.00%
2022/03/03	47	316.37	43	316.17	312.00	4	38,732	0.01%
2022/03/02	11	301.46	12	303.75	307.00	-1	37,914	0.00%
2022/03/01	44	286.17	47.1	285.08	299.50	-3.1	37,091	-0.01%
2022/02/25	5	267.70	9	268.22	272.50	-4	36,252	-0.01%
2022/02/24	17	246.26	19	245.89	248.00	-2	35,583	-0.01%
2022/02/23	28	249.52	33	243.56	245.00	-5	34,753	-0.01%
2022/02/22	9	240.17	8	237.69	233.50	1	33,923	0.00%
2022/02/21	23	234.41	23	237.02	239.00	0	33,503	0.00%
2022/02/18	6	235.00	2	236.25	238.50	4	33,774	0.01%
2022/02/17	22	235.32	18	235.42	233.00	4	33,898	0.01%
2022/02/16	13	244.54	17	245.24	243.00	-4	33,682	-0.01%
2022/02/15	39	236.73	39	236.87	232.00	0	33,336	0.00%
2022/02/14	15	234.60	14	228.00	231.00	1	33,092	0.00%
2022/02/11	9	240.67	14	243.89	244.00	-5	33,159	-0.02%
2022/02/10	29.1	240.10	29	238.31	234.00	0.1	32,875	0.00%
2022/02/09	9.1	234.81	11	234.32	236.50	-1.9	32,706	-0.01%
2022/02/08	9	219.11	19.1	218.05	224.00	-10.1	32,424	-0.03%
2022/02/07	26	203.40	26	202.15	209.50	0	32,386	0.00%
2022/01/26	43.1	202.97	40	207.08	199.50	3.1	32,810	0.01%
2022/01/25	18	208.78	18	211.56	205.50	0	33,233	0.00%
2022/01/24	3	211.33	3	208.67	213.50	0	33,695	0.00%
2022/01/21	27	216.00	23.6	215.76	216.00	3.4	34,692	0.01%
2022/01/20	8	216.31	11	216.86	219.00	-3	35,430	-0.01%
2022/01/19	41	211.89	41	210.01	215.00	0	36,018	0.00%
2022/01/18	35	211.47	35.1	216.20	209.00	-0.1	36,701	0.00%
2022/01/17	30	214.12	31.3	211.80	214.50	-1.3	37,392	0.00%
2022/01/14	12	205.46	7	209.07	213.00	5	37,851	0.01%
2022/01/13	4	198.50	3	198.33	200.50	1	38,128	0.00%
2022/01/12	7	200.36	6	202.08	200.50	1	38,678	0.00%
2022/01/11	2	201.25	3	200.67	199.00	-1	39,898	0.00%
2022/01/10	4	209.13	1	211.00	207.00	3	40,656	0.01%
2022/01/07	3.1	208.89	2	209.00	199.00	1.1	41,496	0.00%
2022/01/06	16	213.63	16	211.19	211.00	0	41,693	0.00%
2022/01/05	1	222.00	1	222.00	218.50	0	42,783	0.00%
2022/01/04	1.1	227.55	0	0.00	221.00	1.1	44,346	0.00%
2022/01/03	10	227.25	11	237.36	226.00	-1	44,732	0.00%
2021/12/30	3	234.33	5	234.60	239.00	-2	44,982	0.00%
2021/12/29	22	238.25	16	239.47	238.00	6	44,942	0.01%
2021/12/28	3	240.00	2	244.00	245.50	1	45,334	0.00%
2021/12/27	23	243.39	19	251.50	238.50	4	45,452	0.01%
2021/12/24	30.4	248.13	30	246.12	249.00	0.4	45,182	0.00%
2021/12/23	44	246.09	42	245.46	243.00	2	45,107	0.00%
2021/12/22	15	244.33	13.5	241.61	243.00	1.5	44,945	0.00%
2021/12/21	4	226.25	6	231.25	238.50	-2	44,416	0.00%
2021/12/20	17	231.44	14.5	222.76	217.00	2.5	43,896	0.01%
2021/12/17	40.5	223.20	45	223.24	225.50	-4.5	43,928	-0.01%
2021/12/16	15	208.53	25.1	212.58	217.50	-10.1	42,868	-0.02%
2021/12/15	5	185.90	14.2	192.77	198.00	-9.2	42,239	-0.02%
2021/12/14	3.5	190.64	3	193.00	180.00	0.5	42,330	0.00%
2021/12/13	5	194.50	5	194.50	194.00	0	43,128	0.00%
2021/12/10	2	189.25	1	190.00	187.50	1	43,465	0.00%
2021/12/09	5	195.20	5	193.80	188.50	0	44,281	0.00%
2021/12/08	1	189.50	8.1	187.58	194.50	-7.1	44,790	-0.02%
2021/12/07	3	177.50	5	177.00	177.00	-2	44,992	0.00%
2021/12/06	7.1	179.10	0	0.00	178.50	7.1	45,320	0.02%
2021/12/03	0	0.00	3	192.17	190.00	-3	45,555	-0.01%
2021/12/02	2	186.75	2	183.50	184.50	0	45,714	0.00%
2021/12/01	20	181.25	25	187.50	187.00	-5	45,984	-0.01%
2021/11/30	17	187.71	6.2	187.94	186.00	10.8	46,512	0.02%
2021/11/29	24.2	176.44	29	181.48	183.00	-4.8	47,677	-0.01%
2021/11/26	16	176.72	15	179.40	182.00	1	48,042	0.00%
2021/11/25	14	179.89	11	179.00	176.50	3	47,917	0.01%
2021/11/24	10.1	180.70	10	180.30	179.00	0.1	47,883	0.00%
2021/11/23	2	184.00	1	184.50	184.50	1	48,613	0.00%
2021/11/22	1.1	191.14	1.4	187.50	190.00	-0.3	48,686	0.00%
2021/11/19	10.1	194.97	10.1	196.50	190.50	0	48,565	0.00%
2021/11/18	8	198.44	3	198.33	196.00	5	48,409	0.01%
2021/11/17	2	204.75	7	203.29	206.00	-5	48,307	-0.01%
2021/11/16	7	201.21	5	200.20	193.50	2	47,897	0.00%
2021/11/15	4	195.38	6	197.58	198.50	-2	47,378	0.00%
2021/11/12	9	198.33	11.2	194.47	189.00	-2.2	47,110	0.00%
2021/11/11	14.2	190.85	10	192.20	191.00	4.2	46,520	0.01%
2021/11/10	15.1	183.52	17	186.50	194.00	-1.9	46,153	0.00%
2021/11/09	11.1	184.76	14	186.39	181.00	-2.9	45,662	-0.01%
2021/11/08	10.1	187.28	5	183.40	181.00	5.1	45,141	0.01%
2021/11/05	24	185.92	26	191.21	197.00	-2	44,724	0.00%
2021/11/04	2	191.25	5	196.40	190.50	-3	44,059	-0.01%
2021/11/03	27.1	199.58	21	193.74	193.50	6.1	43,471	0.01%
2021/11/02	23	210.91	26	204.12	205.50	-3	43,072	-0.01%
2021/11/01	31	210.89	34	212.68	210.00	-3	42,405	-0.01%
2021/10/29	30	207.25	16.3	203.74	201.00	13.7	41,622	0.03%
2021/10/28	17.3	189.28	20.3	192.97	196.50	-3	40,311	-0.01%
2021/10/27	19	170.79	26	173.13	179.00	-7	39,421	-0.02%
2021/10/26	30	173.90	26	171.25	163.00	4	38,611	0.01%
2021/10/25	19	171.26	19	172.16	176.00	0	37,727	0.00%
2021/10/22	20	160.08	25	161.42	166.50	-5	36,525	-0.01%
2021/10/21	13	154.65	19.2	155.06	151.50	-6.2	35,522	-0.02%
2021/10/20	19	151.11	13	150.23	153.50	6	34,614	0.02%
2021/10/19	28.2	148.49	59	148.75	147.50	-30.8	33,683	-0.09%
2021/10/18	53	141.88	31	140.92	141.00	22	32,110	0.07%
2021/10/15	62	133.76	68	135.63	143.00	-6	31,001	-0.02%
2021/10/14	17	134.15	11	133.82	130.00	6	29,551	0.02%
2021/10/13	26	133.62	88	133.34	131.50	-62	28,779	-0.22%
2021/10/12	89	131.44	23	130.91	133.00	66	27,418	0.24%
2021/10/08	4	127.63	15.4	128.96	130.00	-11.4	25,623	-0.04%
2021/10/07	40	117.60	39	117.37	118.50	1	25,160	0.00%
2021/10/06	18	110.11	53	110.44	108.00	-35	25,003	-0.14%
2021/10/05	48	106.79	31	106.92	112.00	17	25,354	0.07%
2021/10/04	24	109.69	9	110.78	109.00	15	25,273	0.06%
2021/10/01	8	109.75	39	110.85	107.50	-31	25,585	-0.12%
2021/09/30	19	115.37	12	114.88	115.00	7	25,583	0.03%
2021/09/29	78	115.01	143	114.78	115.00	-65	25,693	-0.25%	大賣/
2021/09/28	134.4	117.45	45.3	117.29	120.50	89.1	25,254	0.35%	大買/
2021/09/27	11.3	116.36	87	116.29	114.50	-75.7	24,602	-0.31%
2021/09/24	81	118.50	56	118.53	118.00	25	24,250	0.10%
2021/09/23	79	115.37	37.2	113.75	115.50	41.8	23,388	0.18%
2021/09/22	14	108.79	6	109.00	106.00	8	23,034	0.03%
2021/09/17	17	112.79	18	114.14	114.00	-1	22,693	0.00%
2021/09/16	31.2	116.15	42	116.15	112.50	-10.8	22,132	-0.05%
2021/09/15	22	111.32	38	111.54	111.50	-16	21,085	-0.08%
2021/09/14	60	112.98	39.3	112.36	115.00	20.7	20,608	0.10%
2021/09/13	20.3	111.19	12	109.42	109.00	8.3	19,661	0.04%
2021/09/10	11	103.64	19.7	106.85	110.50	-8.7	18,802	-0.05%
2021/09/09	13	99.76	7	100.64	100.50	6	18,216	0.03%
2021/09/08	14	96.24	15	96.40	93.40	-1	17,894	-0.01%
2021/09/07	18.1	101.06	14	102.08	98.30	4.1	17,543	0.02%
2021/09/06	20	112.60	15	111.67	109.00	5	17,535	0.03%
2021/09/03	57	110.96	74	111.21	110.00	-17	17,809	-0.10%
2021/09/02	49	109.20	50	110.88	109.00	-1	17,265	-0.01%
2021/09/01	23	104.26	25	106.38	109.00	-2	15,914	-0.01%
2021/08/31	21	99.80	32	98.45	99.20	-11	15,298	-0.07%
2021/08/30	47	103.60	37	104.95	103.00	10	15,046	0.07%
2021/08/27	63	106.74	31	105.63	103.50	32	15,000	0.21%
2021/08/26	0	0.00	9	102.14	104.00	-9	14,197	-0.06%
2021/08/25	30	96.49	0	0.00	94.80	30	14,015	0.21%
2021/08/24	2	95.75	37	97.29	94.30	-35	14,283	-0.25%
2021/08/23	9	94.72	2	95.25	94.40	7	14,264	0.05%
2021/08/20	6	91.00	6	90.20	90.90	0	14,185	0.00%
2021/08/19	22	90.14	24	88.61	86.20	-2	14,118	-0.01%
2021/08/18	3	86.90	2	88.41	89.80	1	14,353	0.01%
2021/08/17	7	91.50	6	87.58	86.70	1	14,560	0.01%
2021/08/16	5	91.82	3	92.53	92.40	2	14,540	0.01%
2021/08/12	7	96.46	1	95.50	95.40	6	14,571	0.04%
2021/08/11	5	97.56	1	96.80	97.10	4	14,663	0.03%
2021/08/10	1	99.70	0	0.00	97.30	1	14,664	0.01%
2021/08/09	4	99.07	1	97.20	98.80	3	14,657	0.02%
2021/08/06	20	100.37	39	98.35	99.30	-19	14,668	-0.13%
2021/08/05	3	106.33	2	108.00	106.00	1	14,479	0.01%
2021/08/04	14	112.61	0	0.00	108.50	14	14,651	0.10%
2021/08/03	1	109.00	3	113.16	114.50	-2	14,710	-0.01%
2021/08/02	5	111.80	2	110.50	112.00	3	14,752	0.02%
2021/07/30	20	112.75	30	111.48	112.50	-10	14,891	-0.07%
2021/07/29	13	105.73	29	108.41	108.00	-16	14,903	-0.11%
2021/07/28	27	105.04	1	105.00	105.00	26	15,093	0.17%
2021/07/27	0	0.00	16	118.19	116.50	-16	15,783	-0.10%
2021/07/26	6	116.67	2	119.75	121.50	4	16,255	0.02%
2021/07/23	1	112.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	115.00	2	118.49	118.50	-1	18,178	-0.01%
2021/07/21	1	111.49	1	109.00	110.00	0	18,336	0.00%
2021/07/19	0	0.00	10	112.45	118.00	-10	18,678	-0.05%
2021/07/16	4	108.75	11	107.27	109.00	-7	18,767	-0.04%
2021/07/15	13	108.46	1	108.50	109.00	12	18,898	0.06%
2021/07/14	26	110.17	34	111.32	114.00	-8	18,999	-0.04%
2021/07/13	47	112.00	30	112.48	111.00	17	18,915	0.09%
2021/07/12	32	111.86	22	111.82	110.50	10	18,689	0.05%
2021/07/09	7	101.59	10.6	103.35	106.50	-3.6	18,206	-0.02%
2021/07/08	27	93.04	18	94.78	97.10	9	18,020	0.05%
2021/07/07	0	0.00	6	88.42	91.80	-6	17,495	-0.03%
2021/07/06	9	84.52	4	85.23	83.50	5	17,327	0.03%
2021/07/05	0	0.00	3	85.40	85.40	-3	17,067	-0.02%
2021/07/02	1	74.20	2	76.15	77.70	-1	16,992	-0.01%
2021/07/01	1	74.30	0	74.00	74.00	1	17,167	0.01%
2021/06/30	0	0.00	1	75.30	76.10	-1	17,153	-0.01%
2021/06/29	15	78.55	17	76.66	75.50	-2	17,130	-0.01%
2021/06/28	0	0.00	1	75.80	76.30	-1	16,934	-0.01%
2021/06/24	2	76.30	1	77.60	76.70	1	16,852	0.01%
2021/06/23	3	76.30	3	76.63	76.70	0	16,816	0.00%
2021/06/22	1	74.80	2	75.45	74.80	-1	16,677	-0.01%
2021/06/21	2	75.35	1	76.30	75.20	1	16,606	0.01%
2021/06/18	2	77.85	2	77.30	76.30	0	16,489	0.00%
2021/06/17	2	76.95	4	77.53	77.60	-2	16,286	-0.01%
2021/06/16	4	76.68	4	75.48	75.10	0	16,105	0.00%
2021/06/15	15	77.04	7	77.57	78.10	8	15,932	0.05%
2021/06/11	3	76.10	11	77.21	78.10	-8	15,368	-0.05%
2021/06/10	4	70.93	3	71.23	71.00	1	14,589	0.01%
2021/06/09	2	70.69	2	71.70	69.80	0	14,417	0.00%
2021/06/08	1	70.90	1	70.50	71.40	0	14,302	0.00%
2021/06/07	0	0.00	6	70.47	71.10	-6	14,221	-0.04%
2021/06/04	2	69.90	9	69.91	69.10	-7	14,091	-0.05%
2021/06/03	3	70.13	6	70.48	70.80	-3	13,914	-0.02%
2021/06/02	28	69.71	14	67.90	69.00	14	13,719	0.10%
2021/06/01	0	0.00	21	70.49	69.40	-21	13,598	-0.15%
2021/05/31	6	69.03	10	67.99	68.40	-4	13,283	-0.03%
2021/05/28	1	68.00	2	67.35	67.50	-1	13,129	-0.01%
2021/05/27	0	0.00	11	65.56	65.60	-11	13,009	-0.08%
2021/05/26	14	68.21	3	66.33	66.30	11	12,918	0.09%
2021/05/25	18	66.49	8	67.48	67.50	10	12,631	0.08%
2021/05/24	6	60.13	1	61.60	61.40	5	12,312	0.04%
2021/05/21	3	60.10	1	59.80	59.80	2	12,295	0.02%
2021/05/20	1	58.70	0	0.00	58.80	1	12,298	0.01%
2021/05/19	12	58.74	12	58.36	58.20	0	12,244	0.00%
2021/05/18	1	56.90	10	56.61	58.50	-9	12,109	-0.07%
2021/05/17	8	54.30	10	53.23	53.20	-2	12,039	-0.02%
2021/05/14	1	61.00	1	62.10	57.60	0	11,963	0.00%
2021/05/13	2	59.00	5	60.34	59.50	-3	11,838	-0.03%
2021/05/12	14	62.41	12	60.67	59.40	2	11,728	0.02%
2021/05/11	1	63.70	1	64.80	63.30	0	11,444	0.00%
2021/05/10	8	67.01	8	67.39	66.90	0	11,262	0.00%
2021/05/07	7	68.97	6	69.57	68.00	1	11,214	0.01%
2021/05/06	13	67.34	11	67.16	67.00	2	11,047	0.02%
2021/05/05	21	69.77	8	69.00	66.50	13	10,896	0.12%
2021/05/04	29	70.83	27.1	70.30	73.80	1.9	10,606	0.02%
2021/05/03	10	70.64	13	70.65	69.80	-3	10,416	-0.03%
2021/04/29	30	72.88	31.1	73.79	74.50	-1.1	10,415	-0.01%
2021/04/28	11	65.38	12.1	66.51	67.80	-1.1	9,319	-0.01%
2021/04/27	4	61.40	1	61.70	61.70	3	8,510	0.04%
2021/04/26	1	62.60	14.1	59.70	62.60	-13.1	8,303	-0.16%
2021/04/23	14	58.03	3	58.07	58.80	11	7,967	0.14%
2021/04/22	4	58.20	3	58.57	56.50	1	8,021	0.01%
2021/04/21	5	59.44	0	0.00	58.70	5	7,949	0.06%
2021/04/20	3	58.50	11	59.90	61.00	-8	7,961	-0.10%
2021/04/19	5	60.40	3	59.90	59.00	2	7,977	0.03%
2021/04/16	3	58.73	2	58.70	59.50	1	7,882	0.01%
2021/04/15	0	0.00	7	58.69	59.30	-7	7,719	-0.09%
2021/04/14	7	57.94	110	58.53	56.40	-103	7,561	-1.36%	大賣/鉅額交易
2021/04/13	101	57.96	98.1	56.10	57.90	2.9	7,244	0.04%	大買/
2021/04/12	98	57.48	4	57.20	56.90	94	6,962	1.35%
2021/04/09	14	58.23	3	58.80	57.50	11	6,837	0.16%
2021/04/08	33	57.11	86	56.81	57.20	-53	6,536	-0.81%
2021/04/07	53	56.78	11.2	55.57	57.40	41.8	6,373	0.66%
2021/04/06	0	0.00	4	53.73	53.40	-4	6,225	-0.06%
2021/04/01	2	52.60	6	52.90	53.00	-4	6,271	-0.06%
2021/03/31	1	53.10	7	52.80	52.10	-6	6,248	-0.10%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/26	2	52.05	3	51.93	52.10	-1	6,383	-0.02%
2021/03/25	1	50.60	0	0.00	50.40	1	6,379	0.02%
2021/03/22	3	51.40	3	51.70	51.40	0	6,455	0.00%
2021/03/19	2	50.70	1	51.30	51.00	1	6,639	0.02%
2021/03/18	3.1	52.31	4	52.05	51.90	-0.9	6,650	-0.01%
2021/03/17	2	51.80	0	0.00	51.90	2	6,711	0.03%
2021/03/16	2	52.15	0	0.00	51.90	2	6,770	0.03%
2021/03/15	3	51.50	3	51.60	51.60	0	6,891	0.00%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/10	1	50.01	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.15	0	0.00	49.50	1	8,093	0.01%
2021/03/08	5	50.36	0	0.00	49.95	5	8,096	0.06%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/04	1	51.30	0	0.00	50.90	1	8,126	0.01%
2021/03/03	4	51.43	0	0.00	51.90	4	8,098	0.05%
2021/03/02	3	52.70	0	0.00	52.10	3	8,061	0.04%
2021/02/26	4	52.93	1	53.30	53.00	3	8,057	0.04%
2021/02/25	1	53.30	3	54.70	53.40	-2	8,060	-0.02%
2021/02/24	4	54.15	0	0.00	53.90	4	8,146	0.05%
2021/02/23	3	55.30	0	0.00	55.40	3	8,135	0.04%
2021/02/22	3	56.07	1	56.50	57.30	2	8,151	0.02%
2021/02/19	0	0.00	16	55.51	55.90	-16	8,006	-0.20%
2021/02/18	3	53.80	5	53.80	54.00	-2	7,934	-0.03%
2021/02/17	0	0.00	2	53.45	53.20	-2	7,932	-0.03%
2021/02/05	4	52.05	0	0.00	51.80	4	7,883	0.05%
2021/02/04	1	52.60	1.2	53.33	52.20	-0.2	7,859	0.00%
2021/02/03	2	53.30	2	53.40	53.30	0	7,823	0.00%
2021/02/02	0	0.00	1	53.00	52.90	-1	7,771	-0.01%
2021/02/01	1	51.00	0	0.00	51.40	1	7,737	0.01%
2021/01/29	3	53.63	22	54.27	52.20	-19	7,685	-0.25%
2021/01/28	4	53.58	11	53.40	53.40	-7	7,537	-0.09%
2021/01/27	4	52.55	7	52.53	52.50	-3	7,391	-0.04%
2021/01/26	29	52.09	1	53.30	51.10	28	7,215	0.39%
2021/01/25	20	56.38	1	58.40	54.10	19	7,011	0.27%
2021/01/22	1	57.50	12	55.77	57.90	-11	6,417	-0.17%
2021/01/21	2	52.80	13	52.66	52.70	-11	5,889	-0.19%
2021/01/20	1	51.50	7	50.50	51.00	-6	5,790	-0.10%
2021/01/19	13	52.72	5	53.50	53.00	8	5,727	0.14%
2021/01/18	0	0.00	1	52.00	52.40	-1	5,755	-0.02%
2021/01/15	11	54.06	5	53.10	53.40	6	5,758	0.10%
2021/01/14	4	53.75	10	53.31	54.00	-6	5,626	-0.11%
2021/01/13	6	53.67	8.2	53.46	54.00	-2.2	5,539	-0.04%
2021/01/12	8	51.93	5.2	52.46	52.00	2.8	5,405	0.05%
2021/01/11	8.2	50.79	4	50.76	51.60	4.2	5,245	0.08%
2021/01/08	3	48.82	57	48.75	48.75	-54	5,169	-1.04%
2021/01/06	1	49.30	2	49.00	49.30	-1	5,073	-0.02%
2021/01/05	1	51.20	7	52.00	51.50	-6	4,950	-0.12%
2021/01/04	0	0.00	1	51.50	52.20	-1	4,891	-0.02%
2020/12/31	1	51.00	0	0.00	50.90	1	4,803	0.02%
2020/12/30	1	51.40	8	51.81	51.50	-7	4,777	-0.15%
2020/12/29	17	52.04	16	52.11	51.90	1	4,740	0.02%
2020/12/28	16	50.21	2	51.15	51.80	14	4,581	0.31%
2020/12/25	2	50.80	0	0.00	50.70	2	4,467	0.04%
2020/12/24	1	51.20	1	51.60	51.00	0	4,432	0.00%
2020/12/23	8	51.05	6	51.00	51.20	2	4,403	0.05%
2020/12/22	3	50.27	8	51.53	49.65	-5	4,331	-0.12%
2020/12/21	6	50.30	6	49.29	49.20	0	4,222	0.00%
2020/12/18	0	49.90	0	0.00	49.95	0	4,176	0.00%
2020/12/17	7	49.79	4	49.60	49.80	3	4,147	0.07%
2020/12/16	4	50.65	0	0.00	50.50	4	4,107	0.10%
2020/12/15	35	51.24	25	49.93	50.40	10	4,083	0.24%
2020/12/14	10	48.75	10	49.79	50.50	0	3,880	0.00%
2020/12/11	59	51.18	30	49.85	49.50	29	3,852	0.75%
2020/12/10	18.1	51.21	0	0.00	50.70	18.1	3,835	0.47%
2020/12/09	16	51.44	26	51.65	51.70	-10	3,743	-0.27%
2020/12/08	2	52.80	1	53.50	52.70	1	3,599	0.03%
2020/12/07	24	55.00	21.3	54.97	55.40	2.8	3,438	0.08%
2020/12/04	1.2	53.17	9	52.53	53.40	-7.8	2,870	-0.27%
2020/12/03	1	48.70	0.2	49.00	48.55	0.9	2,374	0.04%
2020/12/02	0	0.00	1	48.20	48.50	-1	2,332	-0.04%
2020/12/01	0	0.00	3.8	47.92	48.00	-3.8	2,300	-0.17%
2020/11/30	6.2	47.80	4	47.96	47.95	2.2	2,292	0.09%
2020/11/27	1	47.10	1	47.00	47.05	0	2,241	0.00%
2020/11/26	1.1	46.58	1	46.20	46.60	0.1	2,249	0.00%
2020/11/25	1	46.10	5	46.25	46.05	-4	2,250	-0.18%
2020/11/24	4	47.41	7	46.79	47.00	-3	2,210	-0.14%
2020/11/23	9	47.44	6	47.79	47.65	3	2,171	0.14%
2020/11/20	2.1	45.95	2	46.05	46.05	0.1	2,028	0.00%
2020/11/19	2	46.75	1	46.30	45.35	1	1,985	0.05%
2020/11/17	0	0.00	8	45.41	45.35	-8	1,872	-0.43%
2020/11/16	1	44.95	5	45.28	45.15	-4	1,890	-0.21%
2020/11/13	0	0.00	2	44.20	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	7	44.09	43.80	-7	1,883	-0.37%
2020/11/10	1	43.50	3	43.87	43.85	-2	1,890	-0.11%
2020/11/09	0	43.65	0	0.00	43.60	0	1,877	0.00%
2020/11/06	2	42.65	0	0.00	42.50	2	1,872	0.11%
2020/11/05	2	42.20	0	0.00	42.30	2	1,880	0.11%
2020/11/04	0	0.00	10	41.55	41.75	-10	1,924	-0.52%
2020/11/03	1	41.35	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/27	2	43.50	1	43.25	43.40	1	2,133	0.05%
2020/10/26	11	43.24	2	43.18	43.35	9	2,166	0.42%
2020/10/23	2	43.40	7	43.83	44.10	-5	2,143	-0.23%
2020/10/21	0	43.05	1	43.45	43.05	-1	2,425	-0.04%
2020/10/20	2	43.25	1	44.10	43.05	1	2,688	0.04%
2020/10/19	6	42.52	1	43.70	44.15	5	2,701	0.19%
2020/10/16	1	42.50	0	0.00	42.25	1	2,745	0.04%
2020/10/15	5	43.15	0	0.00	43.10	5	2,879	0.17%
2020/10/08	4	44.56	0	0.00	44.20	4	3,078	0.13%
2020/10/07	1	44.70	1	45.00	44.95	0	3,109	0.00%
2020/10/05	0	0.00	1	44.00	44.05	-1	3,272	-0.03%
2020/09/29	1	43.55	2	43.30	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	1	43.00	44.05	-1	3,909	-0.03%
2020/09/25	1	41.70	0	0.00	42.00	1	4,182	0.02%
2020/09/24	3	43.62	0	0.00	43.00	3	4,699	0.06%
2020/09/22	0	0.00	1	44.65	44.30	-1	5,186	-0.02%
2020/09/21	0	44.85	0	0.00	44.90	0	5,464	0.00%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/16	1	45.50	0	0.00	45.05	1	6,332	0.02%
2020/09/15	0	0.00	131	45.42	45.40	-131	6,368	-2.06%	大賣/鉅額交易
2020/09/11	1	43.25	0	0.00	42.90	1	6,519	0.02%
2020/09/09	20	43.40	0	0.00	43.45	20	6,563	0.30%
2020/09/08	0	43.85	0	0.00	43.85	0	6,580	0.00%
2020/09/07	1	43.70	0	0.00	43.55	1	6,638	0.02%
2020/09/04	25	43.30	28	43.74	43.95	-3	6,670	-0.04%
2020/09/03	1	44.85	0	0.00	44.40	1	6,680	0.01%
2020/09/01	5	43.59	4	44.55	44.95	1	6,706	0.01%
2020/08/27	1	44.70	0	0.00	44.20	1	6,759	0.01%
2020/08/26	0	0.00	6	44.36	44.50	-6	6,789	-0.09%
2020/08/25	1	43.80	0	0.00	44.40	1	6,849	0.01%
2020/08/24	0	0.00	7	43.60	43.40	-7	6,875	-0.10%
2020/08/21	8	43.03	0	0.00	43.50	8	6,903	0.12%
2020/08/20	20	44.20	2	44.25	42.40	18	6,915	0.26%
2020/08/19	32	45.15	0	0.00	45.20	32	6,871	0.47%
2020/08/17	7	46.54	1	46.60	47.00	6	6,914	0.09%
2020/08/14	32	46.30	0	0.00	47.00	32	6,979	0.46%
2020/08/13	1	46.80	0	0.00	46.25	1	6,979	0.01%
2020/08/12	2	46.63	0	0.00	46.60	2	6,993	0.03%
2020/08/11	0	47.35	1	47.25	47.30	-1	6,969	-0.01%
2020/08/10	0	0.00	1	47.50	47.25	-1	6,966	-0.01%
2020/08/07	3	48.28	0	0.00	48.45	3	6,937	0.04%
2020/08/06	30	48.70	1	47.60	47.70	29	6,923	0.42%
2020/08/05	0	0.00	2	48.65	48.60	-2	6,887	-0.03%
2020/08/04	1	47.95	2	47.40	47.80	-1	6,835	-0.01%
2020/08/03	1	47.20	0	0.00	47.10	1	6,806	0.01%
2020/07/31	4	46.75	0	0.00	47.05	4	6,820	0.06%
2020/07/28	4	47.66	0	0.00	46.20	4	6,658	0.06%
2020/07/27	13	50.19	1	50.10	49.15	12	6,524	0.18%
2020/07/24	0	0.00	37	54.43	52.10	-37	6,354	-0.58%
2020/07/23	0	0.00	3	52.60	52.90	-3	6,085	-0.05%
2020/07/22	0	0.00	10	52.26	52.50	-10	6,034	-0.17%
2020/07/21	11	52.45	70	51.81	53.00	-59	6,100	-0.97%
2020/07/20	1	50.30	0	0.00	50.80	1	6,105	0.02%
2020/07/17	5	50.10	5	48.95	48.95	0	6,066	0.00%
2020/07/16	60	50.36	0	0.00	50.10	60	6,051	0.99%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	1.1	51.36	51.00	-1.1	6,004	-0.02%
2020/07/13	2	51.05	0	0.00	51.60	2	5,971	0.03%
2020/07/10	1	51.00	0	0.00	50.80	1	5,933	0.02%
2020/07/09	6	54.08	1	52.60	52.60	5	5,837	0.09%
2020/07/08	49	52.15	43	53.37	54.00	6	5,663	0.11%
2020/07/07	1	51.60	5	52.20	51.50	-4	5,429	-0.07%
2020/07/06	7	54.16	8	54.08	54.00	-1	5,261	-0.02%
2020/07/03	18	54.05	19	53.57	52.80	-1	5,033	-0.02%
2020/07/02	7	49.64	31	48.39	51.30	-24	4,544	-0.53%
2020/07/01	22	47.59	3	47.50	47.75	19	4,233	0.45%
2020/06/30	8	47.86	15	46.99	46.40	-7	4,065	-0.17%
2020/06/29	10	46.71	42	46.96	46.50	-32	3,795	-0.84%
2020/06/24	23	45.17	56	45.05	44.80	-33	3,484	-0.95%
2020/06/23	10	43.10	3	43.35	43.35	7	3,083	0.23%
2020/06/22	1	42.45	6	42.70	42.70	-5	2,987	-0.17%
2020/06/19	7	41.79	2	42.20	41.00	5	2,984	0.17%
2020/06/18	6	41.70	2	41.25	41.80	4	2,809	0.14%
2020/06/17	7.1	42.01	0	0.00	41.70	7.1	2,797	0.25%
2020/06/15	1	41.70	0	0.00	41.45	1	2,862	0.03%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	1	44.05	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	10	44.48	44.20	-10	2,951	-0.34%
2020/06/09	1	44.05	3	44.32	44.35	-2	2,993	-0.07%
2020/06/08	0	44.85	0	0.00	44.90	0	3,017	0.00%
2020/06/03	1	44.90	3	45.05	45.05	-2	3,010	-0.07%
2020/06/01	2	45.05	7	44.74	45.10	-5	2,948	-0.17%
2020/05/28	0	0.00	4	43.35	43.35	-4	2,887	-0.14%
2020/05/22	7	44.32	7	44.58	43.60	0	2,934	0.00%
2020/05/21	5	43.80	43	43.78	43.95	-38	2,875	-1.32%
2020/05/20	0	0.00	2	42.50	42.30	-2	2,828	-0.07%
2020/05/19	1	41.50	0	0.00	41.95	1	2,832	0.04%
2020/05/18	1	40.50	1	40.60	40.50	0	2,819	0.00%
2020/05/15	31	41.40	1	41.60	41.35	30	2,838	1.06%
2020/05/13	4	43.66	21	43.70	43.70	-17	2,869	-0.59%
2020/05/11	0	0.00	12	43.35	43.35	-12	2,927	-0.41%
2020/05/08	0	43.05	0	0.00	43.05	0	2,945	0.00%
2020/05/07	3	43.48	2	43.35	43.55	1	2,940	0.03%
2020/05/06	2	42.60	0	0.00	42.60	2	2,932	0.07%
2020/05/04	21	42.60	0	0.00	42.60	21	2,988	0.70%
2020/04/29	2	43.15	2	43.25	43.20	0	3,039	0.00%
2020/04/28	1	43.10	1	42.85	42.95	0	3,127	0.00%
2020/04/27	12	42.90	6	42.93	42.80	6	3,171	0.19%
2020/04/24	16	43.27	25	42.58	42.55	-9	3,160	-0.28%
2020/04/23	28	45.31	30	45.30	45.30	-2	3,036	-0.07%
2020/04/22	0	0.00	1	42.40	42.65	-1	2,927	-0.03%
2020/04/21	1	41.80	1	43.60	41.80	0	2,950	0.00%
2020/04/20	0	0.00	8	42.44	43.00	-8	3,053	-0.26%
2020/04/17	1	42.85	0	0.00	42.05	1	3,103	0.03%
2020/04/16	0	0.00	1	42.10	41.60	-1	3,147	-0.03%
2020/04/15	5	41.10	6	40.90	41.80	-1	3,291	-0.03%
2020/04/14	1	40.65	0	0.00	41.00	1	3,368	0.03%
2020/04/13	0	0.00	2	40.18	39.80	-2	3,432	-0.06%
2020/04/10	1	39.85	1	39.95	40.05	0	3,518	0.00%
2020/04/09	0	0.00	2	41.08	40.35	-2	3,753	-0.05%
2020/04/08	4	40.30	5	39.17	41.20	-1	3,905	-0.02%
2020/04/07	3	38.87	0	0.00	38.80	3	3,875	0.08%
2020/04/06	0	0.00	7	37.11	37.45	-7	3,842	-0.18%
2020/04/01	7	36.44	0	0.00	36.65	7	3,824	0.18%
2020/03/31	1	36.20	0	0.00	36.30	1	3,870	0.03%
2020/03/30	1	35.00	7	35.24	36.70	-6	3,875	-0.15%
2020/03/27	1	37.20	1	37.25	36.20	0	3,858	0.00%
2020/03/26	6	36.29	7	36.59	36.50	-1	3,829	-0.03%
2020/03/25	1	35.60	34	35.68	36.40	-33	3,837	-0.86%
2020/03/24	11	34.33	11	33.67	34.10	0	3,804	0.00%
2020/03/23	3	31.00	3	31.80	32.15	0	3,791	0.00%
2020/03/20	1	31.90	3	31.18	32.05	-2	3,796	-0.05%
2020/03/19	3	29.18	1	29.15	29.15	2	3,801	0.05%
2020/03/18	4	33.31	0	0.00	32.35	4	3,768	0.11%
2020/03/17	4	32.38	3	32.95	32.95	1	3,806	0.03%
2020/03/16	10	34.22	0	0.00	32.70	10	3,763	0.27%
2020/03/13	31	34.55	0	0.00	34.55	31	3,676	0.84%
2020/03/12	1	38.85	1	39.10	38.35	0	3,623	0.00%
2020/03/11	5	42.35	5	44.00	42.35	0	3,576	0.00%
2020/03/10	0	0.00	4	42.45	43.80	-4	3,586	-0.11%
2020/03/09	32	44.33	30	42.80	42.80	2	3,570	0.06%
2020/03/06	1	45.15	0	0.00	45.05	1	3,566	0.03%
2020/03/05	1	45.90	1	45.95	45.90	0	3,598	0.00%
2020/03/04	4	45.09	3	45.05	45.05	1	3,633	0.03%
2020/03/03	4	45.55	4	46.50	45.55	0	3,623	0.00%
2020/03/02	6	44.78	6	45.03	45.00	0	3,613	0.00%
2020/02/27	5	44.76	2	45.85	44.05	3	3,588	0.08%
2020/02/26	3	45.97	0	0.00	45.60	3	3,576	0.08%
2020/02/25	2	46.05	0	0.00	46.10	2	3,569	0.06%
2020/02/24	7	46.69	0	0.00	46.80	7	3,538	0.20%
2020/02/21	32	47.77	30	47.64	47.65	2	3,525	0.06%
2020/02/20	5	48.85	1	48.80	48.15	4	3,499	0.11%
2020/02/19	5	48.84	3	48.60	48.60	2	3,494	0.06%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/14	6	49.55	3	49.50	49.50	3	3,488	0.09%
2020/02/13	2	50.00	4	50.13	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	2	49.25	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	1	47.95	48.05	-1	3,445	-0.03%
2020/02/10	1	46.65	0	0.00	46.65	1	3,439	0.03%
2020/02/04	4	47.66	0	0.00	48.00	4	3,428	0.12%
2020/02/03	1	47.70	2	46.00	46.60	-1	3,452	-0.03%
2020/01/31	11	50.12	0	0.00	49.45	11	3,488	0.32%
2020/01/30	61	52.54	3	52.57	52.10	58	3,523	1.65%
2020/01/20	1	58.30	0	0.00	57.80	1	3,613	0.03%
2020/01/16	5	59.50	0	0.00	59.10	5	3,717	0.13%
2020/01/15	21	59.09	0	0.00	58.90	21	3,685	0.57%
2020/01/14	6	59.95	6	60.78	59.40	0	3,670	0.00%
2020/01/13	1	59.00	14	59.46	59.50	-13	3,550	-0.37%
2020/01/10	11	58.00	0	0.00	58.60	11	3,536	0.31%
2020/01/09	0	0.00	2	58.35	58.30	-2	3,463	-0.06%
2020/01/08	11	56.22	10	55.80	55.70	1	3,326	0.03%
2020/01/07	0	0.00	1	56.20	56.10	-1	3,239	-0.03%
2020/01/06	11	58.27	0	0.00	56.60	11	3,189	0.34%
2020/01/03	10	59.94	19	60.73	59.00	-9	3,236	-0.28%
2020/01/02	0	0.00	45	57.46	59.20	-45	3,036	-1.48%
2019/12/31	1	55.80	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.70	1	56.90	56.60	0	3,005	0.00%
2019/12/27	20	56.60	1	56.60	56.50	19	3,048	0.62%
2019/12/26	20	56.80	59	57.30	56.70	-39	3,070	-1.27%
2019/12/25	0	0.00	26	56.58	56.50	-26	3,056	-0.85%
2019/12/24	41	55.30	0	0.00	55.20	41	3,088	1.33%
2019/12/23	43	55.69	0	0.00	55.40	43	3,116	1.38%
2019/12/20	0	0.00	32	57.14	56.50	-32	3,169	-1.01%
2019/12/19	3	56.80	24	57.10	56.70	-21	3,245	-0.65%
2019/12/18	4	56.80	6	56.27	56.20	-2	3,316	-0.06%
2019/12/17	5	56.50	10	56.70	56.70	-5	3,756	-0.13%
2019/12/16	1	56.30	7	56.60	56.20	-6	4,080	-0.15%
2019/12/13	3	55.63	16	54.88	55.10	-13	4,112	-0.32%
2019/12/12	3	55.87	3	56.90	55.80	0	4,110	0.00%
2019/12/10	0	0.00	5	54.20	54.40	-5	4,054	-0.12%
2019/12/09	2	54.30	1	54.70	54.30	1	4,101	0.02%
2019/12/06	9	53.96	4	54.20	53.90	5	4,137	0.12%
2019/12/05	14	53.94	0	0.00	54.20	14	4,223	0.33%
2019/12/03	5	53.20	0	0.00	53.20	5	4,334	0.12%
2019/12/02	0	0.00	1	54.50	53.60	-1	4,322	-0.02%
2019/11/29	0	0.00	12	56.14	55.50	-12	4,310	-0.28%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	3	56.20	0	0.00	56.50	3	4,448	0.07%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/22	2	55.60	0	0.00	55.00	2	4,476	0.04%
2019/11/21	1	55.00	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/18	5	55.56	30	56.00	55.20	-25	4,737	-0.53%
2019/11/15	8	55.05	3	55.27	55.10	5	4,998	0.10%
2019/11/14	5	54.50	0	0.00	54.20	5	5,063	0.10%
2019/11/13	1	55.40	1	55.50	55.40	0	5,266	0.00%
2019/11/11	31	54.92	5	54.40	54.10	26	5,362	0.48%
2019/11/08	9	55.89	1	55.90	55.90	8	5,378	0.15%
2019/11/07	1	58.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	46	58.68	3	58.67	58.20	43	5,429	0.79%
2019/11/05	1	58.70	1	59.10	58.70	0	5,471	0.00%
2019/11/04	2	57.90	1	58.18	58.00	1	5,545	0.02%
2019/10/31	4	58.83	0	0.00	58.00	4	5,631	0.07%
2019/10/30	14	60.01	1	59.90	59.50	13	5,631	0.23%
2019/10/29	3	59.07	1	60.00	60.00	2	5,586	0.04%
2019/10/28	3	60.97	7	60.84	60.60	-4	5,596	-0.07%
2019/10/25	4	58.48	22	59.18	58.50	-18	5,523	-0.33%
2019/10/24	5	58.70	1	58.60	59.00	4	5,619	0.07%
2019/10/23	5	56.80	0	0.00	56.80	5	5,903	0.08%
2019/10/22	1	56.80	0	0.00	56.70	1	6,112	0.02%
2019/10/21	6	56.52	0	0.00	56.70	6	6,112	0.10%
2019/10/18	2	56.35	0	0.00	55.60	2	6,120	0.03%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	2	54.55	3	56.63	55.20	-1	6,182	-0.02%
2019/10/08	5	57.86	17	57.80	58.10	-12	6,080	-0.20%
2019/10/07	3	58.70	5	59.08	58.70	-2	6,174	-0.03%
2019/10/04	11	58.48	14	58.84	58.20	-3	6,210	-0.05%
2019/10/03	3	57.57	10	57.00	57.50	-7	6,118	-0.11%
2019/10/02	1	58.10	7	57.86	58.50	-6	6,113	-0.10%
2019/10/01	2	58.30	1	57.60	58.30	1	6,158	0.02%
2019/09/27	13	57.80	2	58.10	57.80	11	6,240	0.18%
2019/09/24	24	60.03	6	60.45	59.20	18	6,395	0.28%
2019/09/23	4	61.10	48	60.97	61.30	-44	6,301	-0.70%
2019/09/20	69	62.93	16	63.21	60.80	53	6,224	0.85%
2019/09/19	5	60.92	8	60.70	61.60	-3	5,795	-0.05%
2019/09/18	2	57.70	3	58.23	57.50	-1	5,619	-0.02%
2019/09/17	2	57.65	1	58.00	58.20	1	5,619	0.02%
2019/09/16	4	57.28	0	0.00	57.60	4	5,640	0.07%
2019/09/12	1	58.20	9	58.73	58.20	-8	5,644	-0.14%
2019/09/11	10	58.29	1	58.80	58.70	9	5,630	0.16%
2019/09/10	2	58.30	2	58.20	58.00	0	5,584	0.00%
2019/09/09	3	58.47	2	58.90	58.00	1	5,544	0.02%
2019/09/06	10	58.84	12	58.78	59.00	-2	5,454	-0.04%
2019/09/05	1	58.10	1	58.00	58.00	0	5,382	0.00%
2019/09/03	6	56.70	4	57.93	56.50	2	5,439	0.04%
2019/09/02	6.1	57.28	5	57.40	57.40	1.1	5,441	0.02%
2019/08/30	4	57.15	7	57.76	56.80	-3	5,419	-0.06%
2019/08/29	7	56.60	5	56.86	57.00	2	5,340	0.04%
2019/08/28	2	55.30	6	55.72	55.50	-4	5,235	-0.08%
2019/08/27	3	54.77	0	0.00	54.30	3	5,189	0.06%
2019/08/26	7	54.54	1	54.40	53.90	6	5,174	0.12%
2019/08/23	4	56.70	4	57.00	56.90	0	5,128	0.00%
2019/08/22	0	0.00	2	57.00	56.40	-2	5,109	-0.04%
2019/08/21	7	57.66	38	57.31	57.20	-31	5,041	-0.61%
2019/08/20	9	58.40	13	58.42	58.10	-4	4,947	-0.08%
2019/08/19	31	56.05	22	55.95	56.10	9	4,697	0.19%
2019/08/16	12	55.70	13	55.14	54.10	-1	4,616	-0.02%
2019/08/15	21	52.78	1	53.30	52.80	20	4,413	0.45%
2019/08/14	82	53.90	80	52.94	52.40	2	4,405	0.05%
2019/08/12	0	0.00	1	56.30	55.30	-1	4,337	-0.02%
2019/08/07	5	55.30	0	0.00	54.00	5	4,232	0.12%
2019/08/06	2	54.45	0	0.00	55.00	2	4,193	0.05%
2019/08/05	11	56.58	0	0.00	56.60	11	4,101	0.27%
2019/08/01	1	61.70	2	61.50	61.30	-1	4,025	-0.02%
2019/07/31	0	0.00	2	62.45	62.90	-2	3,997	-0.05%
2019/07/30	9	61.57	7	62.91	60.40	2	3,974	0.05%
2019/07/29	12	63.24	11	63.05	63.40	1	3,861	0.03%
2019/07/26	0	0.00	5	63.10	63.50	-5	3,813	-0.13%
2019/07/25	18	61.86	12	62.48	61.50	6	3,734	0.16%
2019/07/24	5	59.90	32	60.15	60.70	-27	3,387	-0.80%
2019/07/22	0	0.00	1	56.10	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	1	54.70	54.00	-1	3,404	-0.03%
2019/07/18	1	53.10	1	53.70	53.20	0	3,432	0.00%
2019/07/17	1	55.60	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.30	1	55.70	55.40	0	3,466	0.00%
2019/07/15	2	55.95	0	0.00	55.90	2	3,586	0.06%
2019/07/12	3	56.13	1	56.40	56.40	2	3,660	0.05%
2019/07/11	5	56.92	7	56.74	56.80	-2	3,642	-0.05%
2019/07/10	12	54.37	10	54.81	55.30	2	3,519	0.06%
2019/07/09	2	52.80	4	53.60	54.00	-2	3,451	-0.06%
2019/07/08	6	52.88	0	0.00	52.20	6	3,411	0.18%
2019/07/05	1	53.40	1	54.00	54.50	0	3,418	0.00%
2019/07/04	0	0.00	5	52.86	53.70	-5	3,400	-0.15%
2019/07/03	11	52.28	9	52.99	51.10	2	3,368	0.06%
2019/07/02	0	0.00	14	51.69	52.00	-14	3,268	-0.43%
2019/07/01	5	49.05	1	50.50	50.70	4	3,203	0.12%
2019/06/28	6	48.15	0	0.00	48.30	6	3,202	0.19%
2019/06/26	7	48.26	1	48.80	48.45	6	3,205	0.19%
2019/06/25	11	50.86	15	50.02	48.35	-4	3,182	-0.13%
2019/06/24	1	48.70	6	49.37	49.75	-5	3,017	-0.17%
2019/06/21	0	0.00	6	48.23	47.35	-6	2,962	-0.20%
2019/06/20	0	0.00	1	48.10	48.40	-1	2,927	-0.03%
2019/06/19	6	47.07	0	0.00	47.75	6	2,928	0.20%
2019/06/14	1	46.55	1	47.15	46.85	0	3,038	0.00%
2019/06/13	1	46.85	1	47.45	47.05	0	3,039	0.00%
2019/06/11	1	48.50	3	47.85	48.55	-2	3,006	-0.07%
2019/06/10	1	45.35	0	0.00	44.70	1	2,927	0.03%
2019/06/06	1	44.20	3	44.25	43.90	-2	2,902	-0.07%
2019/06/03	0	0.00	7	44.23	44.45	-7	2,948	-0.24%
2019/05/31	0	0.00	1	44.40	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	1	44.35	44.20	-1	2,979	-0.03%
2019/05/29	3	43.30	7	43.29	43.50	-4	3,005	-0.13%
2019/05/28	0	0.00	3	42.57	42.80	-3	3,041	-0.10%
2019/05/27	0	0.00	15	41.25	41.25	-15	3,089	-0.49%
2019/05/24	8	42.43	0	0.00	41.75	8	3,106	0.26%
2019/05/23	2	42.85	5	43.17	42.35	-3	3,106	-0.10%
2019/05/22	0	0.00	2	43.90	44.15	-2	3,132	-0.06%
2019/05/21	15	42.84	0	0.00	43.15	15	3,483	0.43%
2019/05/20	4	44.50	2	43.90	43.90	2	3,605	0.06%
2019/05/17	6	44.52	2	44.28	44.35	4	3,633	0.11%
2019/05/16	0	0.00	8	46.78	45.45	-8	3,627	-0.22%
2019/05/15	1	46.35	0	0.00	46.65	1	3,650	0.03%
2019/05/14	8	45.31	4	43.80	45.50	4	3,673	0.11%
2019/05/09	3	47.22	1	47.50	46.65	2	3,687	0.05%
2019/05/08	2	48.63	2	49.00	48.60	0	3,657	0.00%
2019/05/07	2	50.28	0	0.00	49.60	2	3,653	0.05%
2019/05/06	4	49.68	0	0.00	49.95	4	3,669	0.11%
2019/05/03	1	50.50	0	0.00	51.40	1	3,649	0.03%
2019/05/02	5	50.74	7	51.91	50.70	-2	3,654	-0.05%
2019/04/30	0	0.00	1	51.00	50.90	-1	3,629	-0.03%
2019/04/29	9	50.13	19	51.36	49.55	-10	3,696	-0.27%
2019/04/26	6	50.50	6	50.13	50.50	0	3,621	0.00%
2019/04/25	1	50.20	17.7	49.99	50.60	-16.7	3,583	-0.46%
2019/04/24	10	48.63	8	49.20	48.60	2	3,463	0.06%
2019/04/23	11	47.95	3	47.83	47.85	8	3,476	0.23%
2019/04/22	19	49.32	7	49.59	49.05	12	3,485	0.34%
2019/04/19	13	49.38	2	49.55	49.80	11	3,458	0.32%
2019/04/18	2	48.15	0	0.00	47.75	2	3,312	0.06%
2019/04/12	6	45.80	0	0.00	45.80	6	3,260	0.18%
2019/04/11	4	46.95	5	46.65	46.65	-1	3,285	-0.03%
2019/04/10	10	47.16	0	0.00	47.40	10	3,284	0.30%
2019/04/09	7	46.70	7	47.22	46.70	0	3,271	0.00%
2019/04/08	0	0.00	7	46.37	45.85	-7	3,231	-0.22%
2019/04/02	0	0.00	3	45.90	45.80	-3	3,448	-0.09%
2019/03/27	0	0.00	7	44.35	44.00	-7	3,437	-0.20%
2019/03/26	6	44.15	0	0.00	44.10	6	3,439	0.17%
2019/03/25	4	44.45	0	0.00	44.10	4	3,434	0.12%
2019/03/22	0	0.00	13	46.03	45.80	-13	3,436	-0.38%
2019/03/21	6	45.81	0	0.00	45.80	6	3,419	0.18%
2019/03/20	6	46.70	7	46.70	46.25	-1	3,405	-0.03%
2019/03/19	1	45.25	13	45.66	46.40	-12	3,401	-0.35%
2019/03/18	1	44.85	0	0.00	44.85	1	3,357	0.03%
2019/03/15	1	44.50	0	0.00	44.85	1	3,355	0.03%
2019/03/14	3	44.33	2	44.35	44.00	1	3,365	0.03%
2019/03/13	12	44.75	1	44.70	44.65	11	3,399	0.32%
2019/03/12	1	44.20	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	44.10	0	0.00	43.75	1	3,458	0.03%
2019/03/08	7	43.50	2	43.60	43.80	5	3,525	0.14%
2019/03/07	1	43.90	1	44.60	43.90	0	3,573	0.00%
2019/03/06	12	44.21	2	44.30	44.20	10	3,639	0.27%
2019/03/05	0	0.00	6	44.93	44.85	-6	3,708	-0.16%
2019/03/04	3	44.95	0	0.00	44.90	3	3,854	0.08%
2019/02/27	6	46.21	7	45.95	45.95	-1	3,874	-0.03%
2019/02/26	7	48.79	20	49.25	48.00	-13	3,834	-0.34%
2019/02/25	14	47.69	2	47.63	47.85	12	3,907	0.31%
2019/02/22	1	48.70	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	3	48.37	48.65	-3	4,044	-0.07%
2019/02/20	16	49.93	4	49.48	48.30	12	4,041	0.30%
2019/02/19	2	46.78	2	47.53	48.85	0	3,713	0.00%
2019/02/18	5	44.16	7	43.96	44.45	-2	3,564	-0.06%
2019/02/15	3	43.48	1	44.30	43.30	2	3,522	0.06%
2019/02/14	0	0.00	2	44.20	43.70	-2	3,512	-0.06%
2019/02/13	4	43.40	0	0.00	43.00	4	3,482	0.11%
2019/02/12	1	43.15	0	0.00	43.35	1	3,456	0.03%
2019/01/29	4	43.76	3	43.90	43.35	1	3,481	0.03%
2019/01/28	0	0.00	2	44.40	44.40	-2	3,505	-0.06%
2019/01/25	5	44.16	1	44.10	44.10	4	3,574	0.11%
2019/01/24	0	0.00	2	43.95	43.65	-2	3,590	-0.06%
2019/01/22	11	43.41	12	43.96	43.35	-1	3,669	-0.03%
2019/01/21	1	43.60	5	44.19	44.50	-4	3,757	-0.11%
2019/01/18	4	42.28	0	0.00	42.20	4	3,761	0.11%
2019/01/17	0	0.00	16	42.67	42.25	-16	3,816	-0.42%
2019/01/15	20	43.16	6	43.70	43.20	14	3,927	0.36%
2019/01/14	0	0.00	5	43.06	43.30	-5	3,847	-0.13%
2019/01/11	1	41.80	3	42.70	41.75	-2	3,839	-0.05%
2019/01/10	3	41.65	2	41.65	41.60	1	3,810	0.03%
2019/01/09	0	0.00	3	41.83	42.00	-3	3,830	-0.08%
2019/01/08	2	41.25	2	41.30	41.10	0	3,839	0.00%
2019/01/07	2	40.18	1	40.50	40.10	1	3,844	0.03%
2019/01/04	6	39.40	0	0.00	39.10	6	3,894	0.15%
2019/01/03	2	41.30	2	40.65	40.65	0	3,914	0.00%
2019/01/02	2	42.48	0	0.00	42.60	2	3,940	0.05%
2018/12/28	0	0.00	1	42.50	42.30	-1	3,955	-0.03%
2018/12/27	1	41.40	1	42.50	41.40	0	4,015	0.00%
2018/12/26	19	44.28	28	43.58	41.00	-9	4,045	-0.22%
2018/12/25	11	42.27	8	42.13	42.25	3	3,913	0.08%
2018/12/24	0	0.00	5	40.87	41.20	-5	3,875	-0.13%
2018/12/22	1	38.80	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.15	1	39.55	39.10	0	3,897	0.00%
2018/12/20	1	39.95	0	0.00	40.30	1	3,893	0.03%
2018/12/19	3	40.75	4	39.78	40.15	-1	3,897	-0.03%
2018/12/18	7	40.78	0	0.00	40.30	7	3,914	0.18%
2018/12/17	1	41.45	2	41.25	41.45	-1	4,058	-0.02%
2018/12/14	2	40.20	3	40.30	40.45	-1	4,155	-0.02%
2018/12/13	0	0.00	1	41.00	40.60	-1	4,160	-0.02%
2018/12/12	1	41.25	4	41.44	41.50	-3	4,166	-0.07%
2018/12/10	1	39.60	0	0.00	38.75	1	4,183	0.02%
2018/12/07	3	40.00	1	40.40	39.90	2	4,211	0.05%
2018/12/06	4	39.91	1	38.95	39.50	3	4,326	0.07%
2018/12/05	2	40.35	5	40.83	40.85	-3	4,361	-0.07%
2018/12/04	3	42.40	0	0.00	41.80	3	4,542	0.07%
2018/12/03	0	0.00	1	42.10	42.00	-1	4,711	-0.02%
2018/11/30	1	40.80	5	41.12	40.90	-4	4,696	-0.09%
2018/11/29	1	41.00	5	41.55	41.00	-4	4,804	-0.08%
2018/11/28	4	39.35	10	39.57	40.15	-6	5,009	-0.12%
2018/11/27	19	38.17	15	38.07	39.10	4	5,358	0.07%
2018/11/26	5	37.50	1	36.60	37.00	4	5,392	0.07%
2018/11/23	10	35.93	10	36.05	36.00	0	5,385	0.00%
2018/11/22	4	36.86	6	36.60	36.10	-2	5,414	-0.04%
2018/11/21	1	35.50	0	0.00	36.95	1	5,308	0.02%
2018/11/20	5	36.15	21	36.70	36.25	-16	5,245	-0.31%
2018/11/19	20	37.25	2	37.08	37.25	18	5,169	0.35%
2018/11/16	1	34.30	6	34.10	33.90	-5	5,164	-0.10%
2018/11/15	6	32.35	3	33.00	33.25	3	5,152	0.06%
2018/11/14	1	32.80	0	0.00	32.35	1	5,172	0.02%
2018/11/13	4	31.69	3	32.40	32.90	1	5,203	0.02%
2018/11/08	2	33.88	0	0.00	33.20	2	5,324	0.04%
2018/11/07	1	32.40	9	32.92	33.40	-8	5,364	-0.15%
2018/11/06	3	33.22	4	34.35	32.00	-1	5,405	-0.02%
2018/11/05	2	33.00	0	0.00	33.70	2	5,394	0.04%
2018/11/02	2	33.85	7	33.95	33.75	-5	5,406	-0.09%
2018/11/01	0	0.00	1	32.60	32.80	-1	5,375	-0.02%
2018/10/30	3	29.33	2	30.20	30.40	1	5,274	0.02%
2018/10/26	3	31.17	9	30.06	29.80	-6	5,098	-0.12%
2018/10/25	4	32.89	2	32.40	32.40	2	5,023	0.04%
2018/10/24	4	36.94	0	0.00	36.00	4	5,014	0.08%
2018/10/23	1	38.55	1	39.00	39.00	0	4,968	0.00%
2018/10/19	7	40.53	0	0.00	40.80	7	4,962	0.14%
2018/10/17	0	0.00	1	42.50	41.65	-1	4,936	-0.02%
2018/10/16	5	41.40	10	40.84	41.40	-5	4,941	-0.10%
2018/10/15	0	0.00	7	40.44	40.65	-7	5,011	-0.14%
2018/10/12	0	0.00	12	39.53	39.60	-12	5,006	-0.24%
2018/10/11	8	38.93	0	0.00	38.70	8	4,972	0.16%
2018/10/09	8	45.10	2	46.10	43.00	6	4,970	0.12%
2018/10/08	4	46.16	3	46.13	45.70	1	4,961	0.02%
2018/10/04	1	49.00	0	0.00	48.65	1	4,925	0.02%
2018/10/03	6	50.60	4	53.20	50.50	2	4,879	0.04%
2018/10/02	10.1	53.54	0	0.00	53.20	10.1	4,850	0.21%
2018/10/01	2	54.95	2	55.10	55.00	0	4,825	0.00%
2018/09/28	2	55.35	1	55.80	54.50	1	4,841	0.02%
2018/09/27	11	55.35	3	56.20	55.20	8	4,844	0.17%
2018/09/26	3	57.90	3	56.90	56.90	0	4,878	0.00%
2018/09/25	2	57.20	2	57.90	57.90	0	4,866	0.00%
2018/09/21	16	58.51	16	58.74	58.50	0	4,855	0.00%
2018/09/20	17	63.62	6	60.20	60.20	11	4,731	0.23%
2018/09/19	3	67.13	0	0.00	66.80	3	4,615	0.06%
2018/09/18	4	66.80	1	67.50	67.50	3	4,608	0.07%
2018/09/17	2	64.50	5	67.04	67.90	-3	4,587	-0.07%
2018/09/14	0	0.00	1	66.00	65.60	-1	4,546	-0.02%
2018/09/13	1	65.00	0	0.00	64.30	1	4,525	0.02%
2018/09/12	7	66.61	1	65.10	64.70	6	4,494	0.13%
2018/09/11	1	67.50	1	68.40	68.40	0	4,384	0.00%
2018/09/10	15	69.28	15	69.22	70.50	0	4,312	0.00%
2018/09/07	0	0.00	2	69.35	69.90	-2	4,199	-0.05%
2018/09/06	1	67.80	0	0.00	67.80	1	3,989	0.03%
2018/09/05	1	70.20	2	69.20	68.50	-1	3,943	-0.03%
2018/09/04	4	69.35	0	0.00	67.50	4	3,797	0.11%
2018/09/03	0	0.00	5	74.50	69.50	-5	3,528	-0.14%
2018/08/31	0	0.00	11	69.14	71.60	-11	3,104	-0.35%
2018/08/30	13	64.42	10	64.16	65.10	3	2,952	0.10%
2018/08/29	0	0.00	6	64.10	64.40	-6	2,955	-0.20%
2018/08/28	7	63.23	3	62.23	62.00	4	2,993	0.13%
2018/08/24	2	64.10	0	0.00	64.00	2	3,033	0.07%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/22	4	63.38	20	63.65	63.00	-16	2,979	-0.54%
2018/08/21	9	62.23	11	62.88	63.00	-2	2,969	-0.07%
2018/08/20	4	61.40	4	62.15	63.00	0	2,982	0.00%
2018/08/17	6	61.40	6	62.10	62.00	0	3,034	0.00%
2018/08/16	2	60.80	6	62.05	62.50	-4	3,013	-0.13%
2018/08/15	9	59.34	8	60.54	61.00	1	2,975	0.03%
2018/08/14	7	59.09	13	60.56	61.00	-6	2,934	-0.20%
2018/08/13	8	58.65	7	60.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	7	59.80	60.10	-7	2,842	-0.25%
2018/08/09	16	59.68	0	0.00	59.10	16	2,820	0.57%
2018/08/08	2	61.20	7.3	61.02	61.50	-5.3	2,780	-0.19%
2018/08/03	3	59.90	0	0.00	58.90	3	2,777	0.11%
2018/08/02	2	60.10	0	0.00	59.90	2	2,774	0.07%
2018/07/31	3	60.47	0	0.00	60.00	3	2,849	0.11%
2018/07/30	5	62.58	0	0.00	61.80	5	2,872	0.17%
2018/07/27	5	65.20	2	65.10	65.00	3	2,852	0.11%
2018/07/26	5	64.66	0	0.00	64.20	5	2,901	0.17%
2018/07/25	2	66.90	0	0.00	65.00	2	3,045	0.07%
2018/07/24	2	66.05	0	0.00	66.10	2	3,197	0.06%
2018/07/23	3	66.47	0	0.00	66.70	3	3,327	0.09%
2018/07/20	0	0.00	10	67.04	67.30	-10	3,361	-0.30%
2018/07/19	4	65.93	0	0.00	65.00	4	3,421	0.12%
2018/07/18	2	66.30	7	65.73	66.40	-5	3,464	-0.14%
2018/07/17	2	66.90	2	67.60	66.50	0	3,454	0.00%
2018/07/16	2	65.85	0	0.00	66.90	2	3,442	0.06%
2018/07/13	0	0.00	5	66.46	67.10	-5	3,460	-0.14%
2018/07/11	1	63.30	5	63.90	63.40	-4	3,414	-0.12%
2018/07/10	0	0.00	8	62.18	63.40	-8	3,429	-0.23%
2018/07/09	6	61.20	0	0.00	61.00	6	3,434	0.17%
2018/07/06	2	61.10	5	62.40	61.60	-3	3,455	-0.09%
2018/07/05	0	0.00	5	62.98	62.70	-5	3,588	-0.14%
2018/07/04	3	62.90	16	61.99	62.90	-13	3,656	-0.36%
2018/07/03	6	60.43	0	0.00	60.10	6	3,597	0.17%
2018/07/02	0	0.00	10	60.86	61.10	-10	3,618	-0.28%
2018/06/29	11	59.87	0	0.00	59.80	11	3,624	0.30%
2018/06/28	0	0.00	2	61.70	61.30	-2	3,597	-0.06%
2018/06/27	1	61.30	1	61.00	61.00	0	3,620	0.00%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	2	62.20	62.40	-2	3,779	-0.05%
2018/06/20	1	60.60	0	0.00	60.40	1	3,866	0.03%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/15	1	61.80	0	0.00	62.70	1	4,054	0.02%
2018/06/14	3	61.97	0	0.00	61.80	3	4,076	0.07%
2018/06/13	1	63.00	1	62.80	62.00	0	4,232	0.00%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	9	62.69	0	0.00	62.50	9	4,307	0.21%
2018/06/08	3	63.77	3	65.00	63.50	0	4,410	0.00%
2018/06/07	6	64.45	10	64.64	64.20	-4	4,605	-0.09%
2018/06/06	8	64.20	0	0.00	64.00	8	4,744	0.17%
2018/06/05	5	64.40	10	66.36	64.60	-5	4,821	-0.10%
2018/06/04	1	64.00	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	62.80	6	65.22	64.30	-5	5,148	-0.10%
2018/05/31	1	62.40	0	0.00	63.40	1	5,726	0.02%
2018/05/30	6	62.53	0	0.00	62.30	6	6,196	0.10%
2018/05/29	1	63.80	1	65.00	63.80	0	6,348	0.00%
2018/05/28	4	64.48	0	0.00	64.00	4	6,402	0.06%
2018/05/25	0	0.00	2	66.10	66.10	-2	6,506	-0.03%
2018/05/24	1	61.80	15	62.77	63.00	-14	6,547	-0.21%
2018/05/23	15	62.30	0	0.00	61.20	15	6,644	0.23%
2018/05/21	2	63.55	0	0.00	63.00	2	6,948	0.03%
2018/05/18	3	64.10	0	0.00	62.50	3	7,111	0.04%
2018/05/14	2	66.70	1	66.50	66.50	1	7,920	0.01%
2018/05/11	2	65.70	4	66.80	65.50	-2	8,085	-0.02%
2018/05/09	2	66.30	2	66.10	66.30	0	8,402	0.00%
2018/05/08	3	66.70	1	68.20	67.40	2	8,699	0.02%
2018/05/07	1	69.10	2	68.50	68.10	-1	8,877	-0.01%
2018/05/04	1	67.00	1	67.80	66.50	0	9,589	0.00%
2018/05/03	1	65.80	0	0.00	68.40	1	10,151	0.01%
2018/05/02	3	66.90	6	66.82	66.60	-3	10,875	-0.03%
2018/04/30	0	0.00	6	66.60	67.00	-6	11,082	-0.05%
2018/04/27	4	57.93	5	58.46	62.00	-1	10,952	-0.01%
2018/04/26	4	59.95	3	59.63	59.70	1	10,891	0.01%
2018/04/25	10	62.38	7.6	60.70	60.00	2.4	10,922	0.02%
2018/04/24	2	64.70	1	65.20	65.10	1	10,906	0.01%
2018/04/23	2	66.50	3	66.60	67.00	-1	10,954	-0.01%
2018/04/20	1	68.10	0	0.00	67.10	1	11,109	0.01%
2018/04/19	1	67.20	3	67.73	68.80	-2	11,216	-0.02%
2018/04/18	3	66.40	2	65.80	65.20	1	11,206	0.01%
2018/04/17	1	66.50	1	66.80	66.40	0	11,212	0.00%
2018/04/16	0	0.00	2	65.50	66.80	-2	11,251	-0.02%
2018/04/13	1	65.30	0	0.00	65.00	1	11,315	0.01%
2018/04/12	2	65.90	4	66.18	66.00	-2	11,398	-0.02%
2018/04/11	8	67.01	1	66.00	65.70	7	11,398	0.06%
2018/04/10	1	73.60	0	0.00	70.00	1	11,276	0.01%
2018/04/09	5	70.20	0	0.00	70.20	5	11,241	0.04%
2018/04/03	1	69.20	1	69.90	70.10	0	11,266	0.00%
2018/04/02	2	70.25	3	70.03	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.00	4	70.35	69.70	-3	11,285	-0.03%
2018/03/29	1	69.30	0	0.00	69.40	1	11,386	0.01%
2018/03/28	2	69.55	0	0.00	69.30	2	11,411	0.02%
2018/03/27	0	0.00	2	70.80	70.90	-2	11,389	-0.02%
2018/03/26	2	69.65	1	71.50	69.50	1	11,401	0.01%
2018/03/23	4	69.85	2	70.40	71.00	2	11,432	0.02%
2018/03/22	2	73.30	0	0.00	72.00	2	11,569	0.02%
2018/03/21	1	75.30	11	74.89	73.50	-10	11,517	-0.09%
2018/03/20	10	74.00	13	73.78	74.00	-3	11,444	-0.03%
2018/03/19	7	73.80	2	73.65	73.80	5	11,444	0.04%
2018/03/16	6	72.18	5	71.88	71.70	1	11,405	0.01%
2018/03/15	1	72.20	2	72.85	73.00	-1	11,464	-0.01%
2018/03/14	3	71.67	32	72.50	72.60	-29	11,486	-0.25%
2018/03/13	34	71.66	7	72.43	73.20	27	11,526	0.23%
2018/03/12	25	70.58	25	69.93	69.10	0	11,502	0.00%
2018/03/09	8	72.98	8	72.18	71.00	0	11,640	0.00%
2018/03/08	11	74.88	6	74.87	74.60	5	11,780	0.04%
2018/03/07	22	75.85	58	75.71	73.80	-36	11,676	-0.31%
2018/03/06	48	77.67	27	77.82	77.50	21	11,716	0.18%
2018/03/05	37	74.07	44	72.96	75.40	-7	11,460	-0.06%
2018/03/02	26	68.50	12	68.58	68.60	14	11,349	0.12%
2018/03/01	9	66.79	1	67.00	66.70	8	11,392	0.07%
2018/02/27	7	68.07	3	67.97	67.90	4	11,572	0.03%
2018/02/26	5	67.10	5	67.60	66.20	0	11,445	0.00%
2018/02/23	2	69.75	4	70.88	68.60	-2	11,346	-0.02%
2018/02/22	2	69.25	5	69.90	68.80	-3	11,322	-0.03%
2018/02/21	6	70.15	2	70.25	71.10	4	11,333	0.04%
2018/02/12	4	68.03	0	0.00	66.20	4	11,211	0.04%
2018/02/09	4	66.43	2	65.45	68.20	2	11,239	0.02%
2018/02/08	5	70.48	3	70.73	69.10	2	11,150	0.02%
2018/02/07	2	71.65	4	73.43	74.90	-2	10,986	-0.02%
2018/02/06	5	68.88	2	70.45	68.10	3	10,953	0.03%
2018/02/05	17	74.57	20	74.10	74.00	-3	10,852	-0.03%
2018/02/02	3	77.70	3	78.07	78.10	0	10,763	0.00%
2018/02/01	10	80.99	13	79.12	77.90	-3	10,709	-0.03%
2018/01/31	11	77.57	3	80.70	81.80	8	10,660	0.08%
2018/01/30	10	81.39	29.8	79.96	79.80	-19.8	10,623	-0.19%
2018/01/29	17	79.00	14	80.73	82.80	3	10,536	0.03%
2018/01/26	8	71.15	37.4	71.37	75.90	-29.4	9,824	-0.30%
2018/01/25	13	70.88	9	69.00	69.00	4	9,269	0.04%
2018/01/24	21	67.20	14	66.79	68.30	7	8,504	0.08%
2018/01/22	0	0.00	9	61.98	63.50	-9	8,143	-0.11%
2018/01/19	20	62.70	0	0.00	61.70	20	8,102	0.25%
2018/01/18	11	63.34	10	64.70	63.50	1	8,028	0.01%
2018/01/17	17	62.45	5.8	63.09	62.70	11.2	7,988	0.14%
2018/01/16	6	63.02	19	61.45	63.50	-13	7,915	-0.16%
2018/01/15	22	60.30	6	60.42	60.80	16	7,863	0.20%
2018/01/12	0	0.00	7	56.20	57.20	-7	7,865	-0.09%
2018/01/11	7	55.11	0	0.00	54.70	7	7,853	0.09%
2018/01/10	5	57.08	8	56.00	56.00	-3	7,798	-0.04%
2018/01/09	2	58.55	0	0.00	58.30	2	7,737	0.03%
2018/01/08	2	56.60	2	58.50	60.00	0	7,653	0.00%
2018/01/05	6	59.05	3	59.03	58.50	3	7,547	0.04%
2018/01/02	3	55.30	3	56.43	57.30	0	7,443	0.00%