智原 (3035)-台新-台南券商分點個股進出

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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	15.8	312.12	12.1	315.93	316.50	3.7	7,285	0.05%
2024/06/13	13.2	304.41	16.4	305.74	307.50	-3.2	7,149	-0.04%
2024/06/12	9.2	300.87	12	300.46	298.00	-2.9	7,137	-0.04%
2024/06/11	8.4	297.57	5	296.10	296.50	3.4	7,256	0.05%
2024/06/07	16.3	303.44	23.1	302.25	301.00	-6.8	7,269	-0.09%
2024/06/06	4.5	299.57	5.1	299.71	299.50	-0.6	7,227	-0.01%
2024/06/05	22.6	299.83	7	299.43	298.00	15.6	7,250	0.22%
2024/06/04	26	302.96	30.3	303.41	302.00	-4.3	7,270	-0.06%
2024/06/03	4.1	299.34	1.4	299.51	296.50	2.7	7,214	0.04%
2024/05/31	20.3	300.28	2	297.00	297.50	18.3	7,363	0.25%
2024/05/30	38.6	303.67	40	303.35	302.00	-1.4	7,407	-0.02%
2024/05/29	36.3	297.93	17.3	297.12	297.00	19	7,291	0.26%
2024/05/28	27.3	290.46	48.2	294.52	304.00	-20.9	7,264	-0.29%
2024/05/27	4	278.64	4.1	279.75	277.50	0	6,974	0.00%
2024/05/24	11.2	279.08	13	276.71	275.50	-1.8	7,073	-0.03%
2024/05/23	11.2	274.06	1	273.50	272.50	10.2	7,128	0.14%
2024/05/22	4.1	277.75	2.6	278.40	277.50	1.5	7,314	0.02%
2024/05/21	5	278.00	0	0.00	277.00	5	7,563	0.07%
2024/05/20	13	276.54	15	279.54	280.50	-2	8,079	-0.02%
2024/05/17	2	278.01	1	278.00	277.00	1	8,352	0.01%
2024/05/16	9	278.83	14.1	277.93	278.50	-5	8,603	-0.06%
2024/05/15	9.1	276.58	8	276.00	272.50	1.1	8,787	0.01%
2024/05/14	5.1	278.79	14	277.54	279.00	-8.9	9,059	-0.10%
2024/05/13	3	272.33	1	275.00	272.00	2	9,141	0.02%
2024/05/10	9.1	275.54	10.1	274.65	273.00	-1	9,396	-0.01%
2024/05/09	7.1	277.97	5	284.58	276.50	2.1	9,548	0.02%
2024/05/08	7.1	281.57	5	282.50	282.00	2.1	9,612	0.02%
2024/05/07	8.2	280.06	5.1	280.20	281.00	3.2	9,742	0.03%
2024/05/06	13.3	288.64	10.4	287.38	285.00	2.9	9,809	0.03%
2024/05/03	6	291.42	6	295.00	289.00	0	9,974	0.00%
2024/05/02	25	290.71	18	289.39	288.50	7	10,181	0.07%
2024/04/30	22.6	295.78	11	296.45	294.00	11.6	10,399	0.11%
2024/04/29	21	300.50	16	301.47	297.50	5	10,499	0.05%
2024/04/26	16.8	292.44	22.5	292.15	295.50	-5.7	10,648	-0.05%
2024/04/25	7.4	282.65	1	285.00	279.00	6.4	10,729	0.06%
2024/04/24	12.6	296.21	6	298.08	294.50	6.6	10,820	0.06%
2024/04/23	3.1	291.29	3	291.00	295.00	0.1	11,021	0.00%
2024/04/22	3.1	295.47	5.2	294.19	290.00	-2.1	11,541	-0.02%
2024/04/19	24.1	314.18	11.9	318.97	306.00	12.2	11,660	0.10%
2024/04/18	5.2	317.16	8	317.56	322.00	-2.8	12,058	-0.02%
2024/04/17	8	316.00	5	318.10	314.00	3	12,758	0.02%
2024/04/16	21	314.12	18.2	312.42	313.00	2.9	12,920	0.02%
2024/04/15	2.1	313.05	2	316.25	312.50	0.1	13,093	0.00%
2024/04/12	8.3	319.82	8	322.06	323.00	0.3	13,337	0.00%
2024/04/11	6.2	319.10	12	327.33	318.50	-5.8	13,637	-0.04%
2024/04/10	20.3	330.31	18	327.64	329.00	2.3	13,758	0.02%
2024/04/09	7.1	333.55	7	330.71	329.00	0	14,098	0.00%
2024/04/08	21.5	343.87	20	342.20	338.00	1.5	14,140	0.01%
2024/04/03	21.2	342.35	22	340.95	345.00	-0.8	14,171	-0.01%
2024/04/02	5.1	349.01	3	347.67	347.50	2.1	14,312	0.01%
2024/04/01	4	349.63	4	350.12	349.00	0	14,392	0.00%
2024/03/29	2.1	346.43	3.2	343.84	344.00	-1.1	14,472	-0.01%
2024/03/28	20.1	337.91	19	334.95	334.50	1.1	14,504	0.01%
2024/03/27	7.1	341.56	8	338.69	338.00	-0.9	14,643	-0.01%
2024/03/26	20.3	347.37	20	343.40	339.50	0.3	14,942	0.00%
2024/03/25	9.1	354.74	6	357.00	349.00	3.1	15,108	0.02%
2024/03/22	25.2	350.46	26	350.83	351.50	-0.8	15,234	-0.01%
2024/03/21	4.1	351.64	8.2	345.61	345.50	-4	15,435	-0.03%
2024/03/20	10.2	351.54	2	350.50	347.50	8.2	15,647	0.05%
2024/03/19	3.5	351.62	4.1	350.04	350.00	-0.6	15,930	0.00%
2024/03/18	8.1	356.59	15	358.23	359.00	-6.9	16,292	-0.04%
2024/03/15	19.4	358.92	11	361.59	354.50	8.4	16,844	0.05%
2024/03/14	44	356.72	44	353.47	362.00	0	16,946	0.00%
2024/03/13	22.3	353.73	15	352.90	345.00	7.3	17,056	0.04%
2024/03/12	32.2	365.30	35	362.09	361.50	-2.8	17,194	-0.02%
2024/03/11	13	365.81	1	369.00	363.00	12	17,407	0.07%
2024/03/08	5.3	375.24	14.1	366.45	362.50	-8.8	17,626	-0.05%
2024/03/07	10.4	385.96	5.1	380.84	375.00	5.3	17,877	0.03%
2024/03/06	28	388.26	19.4	386.93	392.00	8.6	18,100	0.05%
2024/03/05	34.3	407.61	32.2	404.60	401.00	2.1	18,356	0.01%
2024/03/04	49.2	406.99	62.3	407.24	403.00	-13.1	18,934	-0.07%
2024/03/01	50.6	398.33	62.4	399.61	398.50	-11.8	19,232	-0.06%
2024/02/29	24.1	385.72	22.1	386.31	387.00	2.1	19,198	0.01%
2024/02/27	45.1	383.55	44	383.34	382.00	1.1	19,253	0.01%
2024/02/26	26.6	381.58	9	381.61	380.00	17.5	19,419	0.09%
2024/02/23	45.3	386.43	54.2	389.81	386.00	-8.9	19,620	-0.05%
2024/02/22	75.5	387.88	66	386.74	382.00	9.5	19,604	0.05%
2024/02/21	96.2	384.68	82	385.07	380.00	14.2	19,883	0.07%
2024/02/20	52	409.11	32	410.56	400.00	20	19,888	0.10%
2024/02/19	42.4	426.89	12	422.75	415.00	30.4	19,708	0.15%
2024/02/16	61.2	450.21	41	449.51	441.50	20.2	19,710	0.10%
2024/02/15	37	444.84	44	448.61	455.00	-7	19,626	-0.04%
2024/02/05	22.1	422.49	25	421.54	418.00	-3	19,452	-0.02%
2024/02/02	18	428.30	27	423.09	421.00	-9	19,498	-0.05%
2024/02/01	28.1	415.28	16	418.09	411.00	12.1	19,353	0.06%
2024/01/31	36.3	420.23	18	421.45	416.50	18.2	19,344	0.09%
2024/01/30	34.7	424.88	45	427.68	430.00	-10.3	19,350	-0.05%
2024/01/29	42	419.83	33	420.56	420.50	9	19,371	0.05%
2024/01/26	27	429.61	20.3	429.88	422.00	6.7	19,472	0.03%
2024/01/25	26	434.56	32	436.19	439.50	-6	19,553	-0.03%
2024/01/24	32	427.33	27	428.44	429.00	5	19,605	0.03%
2024/01/23	17.3	442.75	18.1	443.15	437.00	-0.8	19,739	0.00%
2024/01/22	46	442.34	54	443.25	448.00	-8	19,787	-0.04%
2024/01/19	41	436.29	44	435.78	430.00	-3	19,771	-0.02%
2024/01/18	42.1	423.65	52	424.27	423.50	-9.9	19,624	-0.05%
2024/01/17	51.4	433.01	54.3	434.15	428.00	-3	19,804	-0.02%
2024/01/16	100.1	426.34	91	426.75	429.50	9.1	19,718	0.05%
2024/01/15	43	418.14	44.6	419.80	411.50	-1.6	19,409	-0.01%
2024/01/12	64.1	424.41	66	422.90	421.50	-2	19,403	-0.01%
2024/01/11	57.4	404.49	121.5	400.90	422.50	-64.1	19,203	-0.33%	大賣/
2024/01/10	24.1	380.01	47.1	382.07	387.00	-23	18,815	-0.12%
2024/01/09	74.2	379.86	40	381.10	375.50	34.2	19,198	0.18%
2024/01/08	75.1	381.84	61.8	384.25	377.00	13.2	19,208	0.07%
2024/01/05	45	380.96	78.5	380.89	384.00	-33.5	19,186	-0.17%
2024/01/04	30	369.50	28.2	370.15	372.00	1.8	19,117	0.01%
2024/01/03	44	365.06	66.2	365.02	373.00	-22.2	19,381	-0.11%
2024/01/02	7	356.71	4	356.88	360.00	3	19,188	0.02%
2023/12/29	32	355.48	40.1	355.86	357.00	-8.1	19,396	-0.04%
2023/12/28	45.3	360.30	27.2	358.11	354.50	18.2	19,425	0.09%
2023/12/27	12	361.41	24	361.71	362.50	-12	19,385	-0.06%
2023/12/26	31	362.24	26.1	361.79	361.00	5	19,483	0.03%
2023/12/25	30	359.08	23	357.59	357.00	7	19,539	0.04%
2023/12/22	40.1	357.56	49	356.11	358.00	-9	19,741	-0.05%
2023/12/21	76.2	352.86	48.6	355.01	350.50	27.6	19,791	0.14%
2023/12/20	30.4	372.29	27	368.46	365.50	3.4	19,736	0.02%
2023/12/19	42	369.70	54	370.80	373.50	-12	19,880	-0.06%
2023/12/18	57.2	367.87	61.3	369.46	367.00	-4.1	20,079	-0.02%
2023/12/15	21.6	367.62	15	365.77	361.00	6.6	20,106	0.03%
2023/12/14	86.4	371.43	62	369.63	369.00	24.4	20,167	0.12%
2023/12/13	52.5	372.28	41.1	371.32	368.00	11.4	20,049	0.06%
2023/12/12	73.2	376.76	91.6	379.83	382.50	-18.4	20,136	-0.09%
2023/12/11	35.2	365.48	32	367.94	361.50	3.2	19,961	0.02%
2023/12/08	38.3	366.63	40.1	366.04	370.00	-1.9	20,159	-0.01%
2023/12/07	30.1	357.24	44.4	361.29	357.50	-14.2	20,283	-0.07%
2023/12/06	36.7	368.58	20.1	364.31	361.50	16.6	20,444	0.08%
2023/12/05	17.3	371.03	72.2	371.42	363.50	-54.8	20,557	-0.27%
2023/12/04	43.7	384.48	38.6	385.37	380.00	5.1	20,635	0.02%
2023/12/01	42.1	385.52	45.4	384.58	391.00	-3.3	20,733	-0.02%
2023/11/30	65.4	381.08	71.6	381.27	385.50	-6.2	20,695	-0.03%
2023/11/29	102	368.16	81	366.82	380.00	21	20,458	0.10%	大買/
2023/11/28	62.1	347.50	61.9	353.92	361.00	0.2	20,092	0.00%
2023/11/27	40.1	336.48	28	334.91	331.00	12.1	19,840	0.06%
2023/11/24	21.3	340.43	26.1	341.44	344.00	-4.8	20,119	-0.02%
2023/11/23	44.3	339.20	28.2	337.51	336.00	16.1	20,142	0.08%
2023/11/22	17.2	347.27	27.3	349.26	346.00	-10.1	20,082	-0.05%
2023/11/21	37.4	345.32	49	344.60	342.50	-11.7	20,170	-0.06%
2023/11/20	50.5	352.90	38.5	354.79	345.00	11.9	20,428	0.06%
2023/11/17	51.1	340.28	54.5	339.25	351.00	-3.4	20,281	-0.02%
2023/11/16	12.5	320.02	14	320.00	319.50	-1.6	20,030	-0.01%
2023/11/15	13.3	328.01	0.3	326.14	320.50	13	20,265	0.06%
2023/11/14	15.1	332.87	6	331.76	331.00	9	20,648	0.04%
2023/11/13	29.1	331.99	31.5	331.98	334.00	-2.5	21,080	-0.01%
2023/11/10	26	325.96	25	330.48	323.50	1	21,400	0.00%
2023/11/09	20	332.40	24	332.06	333.50	-4	21,561	-0.02%
2023/11/08	46.1	331.93	33.6	330.78	335.50	12.5	21,750	0.06%
2023/11/07	27.4	328.41	21.2	328.85	328.50	6.2	21,883	0.03%
2023/11/06	20	329.98	24.1	330.39	332.00	-4	21,808	-0.02%
2023/11/03	32.1	326.91	37	323.99	322.00	-4.9	21,652	-0.02%
2023/11/02	34.2	317.23	45.4	316.09	324.00	-11.2	21,438	-0.05%
2023/11/01	68.2	302.88	52	302.92	302.50	16.2	21,213	0.08%
2023/10/31	42.7	319.08	44	321.58	302.00	-1.3	21,011	-0.01%
2023/10/30	25	317.40	37.1	317.48	326.00	-12.1	20,706	-0.06%
2023/10/27	25.3	311.76	23	312.57	308.50	2.3	20,545	0.01%
2023/10/26	58	318.15	63.1	319.61	318.00	-5.1	20,428	-0.02%
2023/10/25	53.6	332.02	44	329.91	325.00	9.6	20,272	0.05%
2023/10/24	31	339.63	27	338.09	339.50	4	20,005	0.02%
2023/10/23	43	335.32	44	335.86	338.50	-1	19,784	0.00%
2023/10/20	58.9	336.39	53	335.93	334.50	5.9	19,531	0.03%
2023/10/19	64.2	341.51	70.1	344.08	343.00	-5.9	19,944	-0.03%
2023/10/18	52.2	351.86	50.4	351.90	351.00	1.8	20,269	0.01%
2023/10/17	67.9	357.70	66.2	359.41	352.50	1.8	20,249	0.01%
2023/10/16	57.3	343.21	66.3	343.81	350.00	-9	20,262	-0.04%
2023/10/13	32	339.06	30.3	339.95	343.00	1.7	20,547	0.01%
2023/10/12	50.1	340.08	72.3	339.32	345.00	-22.2	20,918	-0.11%
2023/10/11	51.1	335.57	41.9	335.55	331.00	9.1	21,100	0.04%
2023/10/06	53.1	319.79	54	320.21	323.00	-0.9	21,221	0.00%
2023/10/05	43	311.97	54.6	311.98	321.00	-11.6	21,269	-0.05%
2023/10/04	30.4	301.14	25.1	299.80	303.00	5.3	21,347	0.02%
2023/10/03	24	305.75	19.3	311.40	304.00	4.7	21,588	0.02%
2023/10/02	20.4	314.38	23	312.96	312.50	-2.6	21,981	-0.01%
2023/09/28	27.2	308.99	27.1	308.44	306.00	0.1	22,153	0.00%
2023/09/27	35.1	303.38	32	302.38	306.00	3.1	22,691	0.01%
2023/09/26	31.1	309.92	25	310.24	303.00	6.1	22,997	0.03%
2023/09/25	27	313.35	34.2	312.39	309.50	-7.2	23,198	-0.03%
2023/09/22	48.4	300.02	50	300.27	304.50	-1.6	23,162	-0.01%
2023/09/21	40.6	305.64	34.4	305.82	298.00	6.2	23,315	0.03%
2023/09/20	37.1	320.40	33.4	320.69	315.50	3.7	23,080	0.02%
2023/09/19	46.5	331.00	41	331.55	322.50	5.5	23,122	0.02%
2023/09/18	20	340.78	24	340.10	344.50	-4	23,117	-0.02%
2023/09/15	37.3	351.49	59	356.20	338.00	-21.7	23,086	-0.09%
2023/09/14	32	354.47	39.6	355.93	356.50	-7.6	22,723	-0.03%
2023/09/13	43	336.31	69.1	338.14	348.00	-26.1	22,482	-0.12%
2023/09/12	49.5	342.26	35.5	343.13	325.50	14	22,316	0.06%
2023/09/11	30.2	354.86	26.2	354.30	346.50	4	22,193	0.02%
2023/09/08	57.4	360.79	49.2	360.58	360.00	8.2	21,987	0.04%
2023/09/07	35.5	364.97	38.2	366.33	369.50	-2.6	21,976	-0.01%
2023/09/06	66.4	361.74	75.7	360.95	367.00	-9.3	21,685	-0.04%
2023/09/05	17	349.80	26	348.94	357.00	-9	21,301	-0.04%
2023/09/04	50.2	341.35	43.1	340.32	345.00	7.1	21,044	0.03%
2023/09/01	24.1	348.57	25.7	346.31	335.00	-1.6	20,849	-0.01%
2023/08/31	41.1	343.81	36.2	344.44	345.00	4.8	20,501	0.02%
2023/08/30	52.1	345.68	61.3	348.30	342.00	-9.2	20,321	-0.05%
2023/08/29	21.1	338.93	18	338.49	335.50	3.1	19,928	0.02%
2023/08/28	35.1	330.60	28	329.39	335.00	7.1	19,742	0.04%
2023/08/25	34.1	336.25	39	333.15	334.00	-4.9	19,539	-0.03%
2023/08/24	54.5	344.88	41.5	341.17	333.00	13	19,248	0.07%
2023/08/23	39.5	335.54	39	334.33	340.50	0.5	19,019	0.00%
2023/08/22	20	345.35	20	345.20	341.00	0	18,776	0.00%
2023/08/21	25	337.46	28	338.84	335.50	-3	18,741	-0.02%
2023/08/18	48.3	349.56	36.4	346.73	328.00	11.9	18,462	0.06%
2023/08/17	48.1	353.59	49.4	352.36	357.00	-1.3	17,899	-0.01%
2023/08/16	41.2	335.65	42.1	335.02	341.00	-0.8	17,419	0.00%
2023/08/15	30	325.33	34.2	326.45	334.00	-4.2	17,012	-0.02%
2023/08/14	30.1	301.80	33	302.03	304.00	-2.9	16,725	-0.02%
2023/08/11	54	297.61	48.1	294.19	293.50	5.9	16,465	0.04%
2023/08/10	3.3	280.30	6	284.24	280.00	-2.7	16,235	-0.02%
2023/08/09	4	302.63	1	301.00	301.00	3	16,253	0.02%
2023/08/08	2.2	298.76	3.3	294.02	295.50	-1.1	16,287	-0.01%
2023/08/07	3	300.67	1.3	293.77	307.50	1.7	16,315	0.01%
2023/08/04	5	275.60	4	276.25	281.50	1	16,299	0.01%
2023/08/02	4.3	282.15	4	299.50	281.00	0.3	16,296	0.00%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	3.6	321.81	3.1	325.60	326.00	0.6	16,364	0.00%
2023/07/28	8.5	320.26	2.2	321.20	319.50	6.3	16,321	0.04%
2023/07/27	4.1	318.94	10.2	313.41	331.00	-6.1	16,358	-0.04%
2023/07/26	19.4	346.51	3.1	340.24	340.00	16.2	16,321	0.10%
2023/07/25	3.3	385.53	5.3	383.39	377.50	-2	16,440	-0.01%
2023/07/24	87.2	389.30	59.5	387.25	377.50	27.7	16,601	0.17%
2023/07/21	58.1	357.94	81.3	361.43	379.50	-23.2	16,376	-0.14%
2023/07/20	49	331.18	48	331.90	345.00	1	15,962	0.01%
2023/07/19	74	328.11	83.2	325.86	329.00	-9.2	15,782	-0.06%
2023/07/18	85.4	321.64	70.4	321.92	314.00	15.1	15,305	0.10%
2023/07/17	64.2	315.37	59.2	315.44	319.00	5	14,809	0.03%
2023/07/14	43	279.09	61.5	284.54	295.00	-18.5	14,264	-0.13%
2023/07/13	97.5	272.38	51.3	273.10	268.50	46.2	13,808	0.33%
2023/07/12	40.5	261.32	46	261.14	260.50	-5.5	13,253	-0.04%
2023/07/11	49	263.80	46.1	264.60	262.00	2.9	13,097	0.02%
2023/07/10	45.3	251.70	50.5	252.40	253.50	-5.2	12,812	-0.04%
2023/07/07	32.4	243.74	29.2	249.95	244.50	3.2	12,591	0.03%
2023/07/06	30	258.28	55.5	258.17	253.50	-25.5	12,163	-0.21%
2023/07/05	50	256.80	70.2	256.37	255.50	-20.2	11,910	-0.17%
2023/07/04	36	238.29	38.3	241.16	250.50	-2.3	11,417	-0.02%
2023/07/03	20	222.00	30	225.38	228.00	-10	11,054	-0.09%
2023/06/30	28.1	211.69	29.6	211.24	211.00	-1.5	10,835	-0.01%
2023/06/29	36.1	211.90	42.2	209.88	210.00	-6.2	10,851	-0.06%
2023/06/28	38.3	202.80	39	200.64	201.00	-0.8	10,717	-0.01%
2023/06/27	60.3	202.47	63.1	202.61	198.00	-2.8	11,051	-0.03%
2023/06/26	26.2	202.71	35.1	203.53	202.00	-8.8	11,102	-0.08%
2023/06/21	18.2	195.95	20.1	196.89	199.00	-1.9	11,496	-0.02%
2023/06/20	22.1	197.13	28	197.50	196.00	-5.9	11,548	-0.05%
2023/06/19	13	196.58	17.2	196.27	196.50	-4.2	11,706	-0.04%
2023/06/16	39	193.88	12	193.79	193.00	27	11,603	0.23%
2023/06/15	40.1	190.50	43	189.95	190.00	-2.9	11,553	-0.03%
2023/06/14	28.1	186.96	23.4	186.45	186.00	4.7	11,600	0.04%
2023/06/13	46.4	184.50	83.9	184.51	187.50	-37.4	11,641	-0.32%
2023/06/12	6.3	175.26	6.8	175.94	174.50	-0.5	11,506	0.00%
2023/06/09	2	170.75	22	172.41	173.50	-20	11,537	-0.17%
2023/06/08	17.2	168.56	6	167.67	168.50	11.1	11,624	0.10%
2023/06/07	6.3	170.93	1	172.00	172.00	5.2	11,779	0.04%
2023/06/06	11	171.00	8	171.25	170.50	3	12,282	0.02%
2023/06/05	7	173.07	7	172.64	173.00	0	12,355	0.00%
2023/06/02	11.1	173.41	1.1	174.45	172.00	10	12,416	0.08%
2023/06/01	4	171.50	5.1	171.81	173.00	-1.1	12,476	-0.01%
2023/05/31	11.2	171.60	11	171.64	171.50	0.2	12,750	0.00%
2023/05/30	62.4	172.02	51	171.16	172.50	11.4	12,802	0.09%
2023/05/29	23	174.11	52	174.46	173.50	-29	12,820	-0.23%
2023/05/26	18	170.86	6	173.25	168.50	12	12,907	0.09%
2023/05/25	55.2	173.83	67	171.87	170.50	-11.8	13,281	-0.09%
2023/05/24	41.1	168.28	12	168.46	167.00	29.1	13,602	0.21%
2023/05/23	6	170.75	47	171.59	171.00	-41	13,714	-0.30%
2023/05/22	39.4	169.45	13	168.54	168.50	26.4	13,833	0.19%
2023/05/19	58.5	170.81	71.1	171.65	172.00	-12.6	13,863	-0.09%
2023/05/18	4	167.75	11	168.36	167.50	-7	13,979	-0.05%
2023/05/17	2	164.75	9	165.28	166.50	-7	14,073	-0.05%
2023/05/16	32.1	165.92	27	162.43	162.00	5.1	14,134	0.04%
2023/05/15	15.1	164.30	25	164.38	164.50	-9.9	14,162	-0.07%
2023/05/12	37	165.01	39.3	166.17	167.00	-2.3	14,331	-0.02%
2023/05/11	40.1	168.49	30.1	166.62	164.50	10	14,585	0.07%
2023/05/10	12.3	169.22	14	169.54	169.50	-1.7	15,086	-0.01%
2023/05/09	7.1	168.07	43	167.05	168.00	-36	15,223	-0.24%
2023/05/08	46	170.60	35.1	168.95	168.50	10.9	15,458	0.07%
2023/05/05	53	169.41	49	169.61	170.00	4	16,178	0.02%
2023/05/04	24.1	166.38	25	167.54	169.00	-0.9	16,439	-0.01%
2023/05/03	42.1	166.75	29	167.02	166.00	13.1	16,616	0.08%
2023/05/02	44	167.66	47	167.93	170.00	-3	16,586	-0.02%
2023/04/28	55.2	164.10	47	164.20	164.00	8.2	16,619	0.05%
2023/04/27	34.1	160.82	45	161.19	160.00	-11	16,470	-0.07%
2023/04/26	57.4	159.51	39	158.42	158.50	18.4	16,309	0.11%
2023/04/25	72.1	173.38	70.3	173.56	171.00	1.8	15,999	0.01%
2023/04/24	25	177.78	14.1	178.22	177.00	10.9	15,830	0.07%
2023/04/21	37.1	188.37	32.1	189.98	184.50	5	15,754	0.03%
2023/04/20	28.1	190.12	34	189.54	191.00	-5.9	15,770	-0.04%
2023/04/19	12.1	191.30	14	188.64	188.50	-1.9	15,884	-0.01%
2023/04/18	65	195.61	14	193.64	191.50	51	15,912	0.32%
2023/04/17	54	193.43	57	194.48	194.50	-3	15,967	-0.02%
2023/04/14	5.1	193.51	5	194.10	194.50	0.1	16,057	0.00%
2023/04/13	19	193.03	9.2	193.14	192.00	9.8	16,143	0.06%
2023/04/12	12	195.08	19.1	195.95	196.50	-7.1	16,172	-0.04%
2023/04/11	68	197.54	78	197.87	197.50	-10	16,198	-0.06%
2023/04/10	48.2	200.50	29.7	201.09	199.50	18.5	16,385	0.11%
2023/04/07	91	200.82	86.1	201.41	200.00	5	16,361	0.03%
2023/04/06	40.1	196.98	58	197.25	201.00	-17.9	16,255	-0.11%
2023/03/31	56.4	193.91	53.1	194.08	196.50	3.3	16,126	0.02%
2023/03/30	55.2	190.96	56	191.80	193.00	-0.8	16,015	0.00%
2023/03/29	44.1	193.89	27.4	194.26	189.00	16.8	15,899	0.11%
2023/03/28	49.4	199.33	41.4	197.78	195.50	7.9	15,737	0.05%
2023/03/27	58.3	213.95	60	214.13	209.00	-1.7	15,297	-0.01%
2023/03/24	49	209.64	63	211.33	215.50	-14	15,057	-0.09%
2023/03/23	64	200.90	58.1	201.52	198.50	5.9	14,498	0.04%
2023/03/22	43.2	197.68	68.2	198.19	200.50	-25	14,533	-0.17%
2023/03/21	13.2	194.23	20	194.98	192.00	-6.8	14,315	-0.05%
2023/03/20	57	196.16	48	196.79	191.00	9	14,384	0.06%
2023/03/17	29.1	193.17	56	194.62	194.50	-26.9	14,410	-0.19%
2023/03/16	47	188.88	66	186.89	188.00	-19	14,186	-0.13%
2023/03/15	56	192.69	73.2	192.85	190.50	-17.2	14,175	-0.12%
2023/03/14	43.1	185.63	46	186.79	187.50	-2.9	14,093	-0.02%
2023/03/13	50.2	186.00	59.3	185.48	186.50	-9.1	14,174	-0.06%
2023/03/10	86	189.04	35	189.20	187.00	51	14,176	0.36%
2023/03/09	105	196.41	92.2	197.35	194.00	12.9	14,405	0.09%	大買/
2023/03/08	18	189.33	19	186.87	191.00	-1	13,983	-0.01%
2023/03/07	32.3	187.96	26	188.00	187.50	6.3	13,967	0.05%
2023/03/06	32.3	190.22	23.5	189.95	189.50	8.8	13,998	0.06%
2023/03/03	52.1	190.64	66	191.07	188.50	-13.9	14,115	-0.10%
2023/03/02	13	186.00	14	186.71	186.00	-1	14,220	-0.01%
2023/03/01	15	185.23	11	185.41	186.00	4	14,266	0.03%
2023/02/24	53	189.59	53.1	187.54	185.50	0	14,319	0.00%
2023/02/23	57	188.08	58.1	188.97	188.50	-1.1	14,153	-0.01%
2023/02/22	111.1	185.53	86	185.51	181.00	25.1	14,009	0.18%	大買/
2023/02/21	28	195.63	36.8	197.96	200.50	-8.8	13,748	-0.06%
2023/02/20	38	199.22	5	197.40	195.00	33	13,831	0.24%
2023/02/17	8	196.88	3	197.33	196.50	5	14,067	0.04%
2023/02/16	13.2	196.07	18	196.94	200.50	-4.8	14,445	-0.03%
2023/02/15	9.1	191.04	10	191.25	193.00	-0.9	14,704	-0.01%
2023/02/14	10	194.75	15.1	194.40	192.00	-5	14,749	-0.03%
2023/02/13	36	192.93	21	193.64	193.50	15	15,074	0.10%
2023/02/10	16.6	194.65	20	195.23	193.50	-3.4	15,370	-0.02%
2023/02/09	29	200.55	23.5	199.42	198.50	5.5	15,653	0.04%
2023/02/08	48.3	199.30	43	200.59	199.00	5.3	15,573	0.03%
2023/02/07	8	188.06	9	189.00	191.50	-1	15,221	-0.01%
2023/02/06	29.3	191.83	27	189.72	190.00	2.3	15,323	0.01%
2023/02/03	50.5	190.73	72	192.74	194.50	-21.5	15,369	-0.14%
2023/02/02	25	179.32	27	180.09	184.00	-2	14,907	-0.01%
2023/02/01	25.2	172.54	35	174.84	175.50	-9.9	15,396	-0.06%
2023/01/31	5	169.10	6	168.92	169.50	-1	15,627	-0.01%
2023/01/30	7.4	168.30	9	166.72	168.50	-1.6	16,331	-0.01%
2023/01/17	19	159.24	15	159.73	160.00	4	17,101	0.02%
2023/01/16	5	159.30	6	159.17	159.50	-1	17,567	-0.01%
2023/01/13	26	158.79	28	158.48	157.50	-2	17,880	-0.01%
2023/01/12	27	160.04	30	160.32	160.00	-3	18,323	-0.02%
2023/01/11	60	158.92	59	159.25	161.00	1	18,752	0.01%
2023/01/10	35.1	158.80	34	159.53	160.00	1.1	19,182	0.01%
2023/01/09	21	156.74	33	156.45	158.50	-12	19,639	-0.06%
2023/01/06	29	149.48	39	149.29	151.00	-10	19,950	-0.05%
2023/01/05	46	148.03	33	148.08	147.00	13	20,375	0.06%
2023/01/04	19	147.08	16	147.00	149.00	3	20,876	0.01%
2023/01/03	24	142.50	31	143.39	147.00	-7	21,203	-0.03%
2022/12/30	47	145.95	43	143.98	142.50	4	21,448	0.02%
2022/12/29	34	144.16	35	145.03	145.50	-1	21,795	0.00%
2022/12/28	48	149.61	37	149.15	145.00	11	22,145	0.05%
2022/12/27	30	154.33	37	153.55	156.50	-7	22,266	-0.03%
2022/12/26	36	155.32	26	154.21	152.00	10	22,770	0.04%
2022/12/23	46	157.75	47	157.06	159.00	-1	23,323	0.00%
2022/12/22	28	160.32	36	160.04	158.00	-8	23,747	-0.03%
2022/12/21	12	158.88	13	158.77	157.50	-1	24,226	0.00%
2022/12/20	28	162.64	22	162.48	156.00	6	24,661	0.02%
2022/12/19	9	163.72	13	164.38	165.00	-4	25,021	-0.02%
2022/12/16	27	166.35	24	164.90	165.00	3	25,528	0.01%
2022/12/15	65	172.02	68	171.87	171.50	-3	25,759	-0.01%
2022/12/14	40	167.65	39	169.36	173.00	1	25,800	0.00%
2022/12/13	46	165.92	43	165.28	164.00	3	25,794	0.01%
2022/12/12	13	163.58	17	163.50	164.00	-4	25,943	-0.02%
2022/12/09	28	171.27	37	171.32	168.50	-9	26,462	-0.03%
2022/12/08	8	169.13	5	170.00	167.00	3	26,667	0.01%
2022/12/07	13	171.81	11.3	171.96	170.00	1.7	26,854	0.01%
2022/12/06	23	176.04	22	176.57	175.50	1	26,928	0.00%
2022/12/05	21	179.62	21	178.24	178.00	0	27,113	0.00%
2022/12/02	42	176.65	43	176.60	176.50	-1	27,347	0.00%
2022/12/01	52	177.66	44	177.33	175.50	8	27,536	0.03%
2022/11/30	4	168.25	3	168.33	168.50	1	27,497	0.00%
2022/11/29	7	166.36	5	166.70	165.50	2	27,732	0.01%
2022/11/28	5	168.00	6	167.17	168.50	-1	28,144	0.00%
2022/11/25	28.3	171.29	29	169.41	167.50	-0.7	28,344	0.00%
2022/11/24	58	170.91	62	171.48	172.00	-4	28,350	-0.01%
2022/11/23	48.1	167.27	46	165.61	163.50	2.1	28,343	0.01%
2022/11/22	51	161.67	50	164.25	166.50	1	28,707	0.00%
2022/11/21	19	166.71	22	165.59	164.00	-3	29,182	-0.01%
2022/11/18	33	170.38	27	168.70	166.00	6	29,702	0.02%
2022/11/17	21	167.12	68.3	167.14	170.50	-47.3	29,817	-0.16%
2022/11/16	85	166.08	50.5	166.06	167.00	34.5	30,017	0.11%
2022/11/15	58.1	165.99	55	165.62	167.00	3.1	30,214	0.01%
2022/11/14	30.1	160.29	33.2	160.63	163.50	-3.1	30,634	-0.01%
2022/11/11	39	160.88	33.1	159.52	156.50	6	31,097	0.02%
2022/11/10	38	149.61	38.2	149.07	150.50	-0.2	30,971	0.00%
2022/11/09	55	151.03	114	150.76	150.50	-59	31,293	-0.19%	大賣/
2022/11/08	57	150.54	56.5	148.27	147.00	0.5	31,812	0.00%
2022/11/07	14.2	149.65	27.1	147.72	149.00	-13	32,171	-0.04%
2022/11/04	23	143.33	10.5	142.81	142.50	12.5	31,967	0.04%
2022/11/03	19	144.68	14	144.14	144.00	5	31,985	0.02%
2022/11/02	33	146.36	33	146.09	145.50	0	32,066	0.00%
2022/11/01	8	144.69	28	145.55	146.50	-20	32,164	-0.06%
2022/10/31	73	142.99	27	142.94	142.00	46	32,256	0.14%
2022/10/28	72	141.47	161.1	140.69	139.50	-89	32,356	-0.28%	大賣/
2022/10/27	39	136.60	29	136.93	138.00	10	31,865	0.03%
2022/10/26	119.1	135.65	48	135.10	133.50	71.1	31,835	0.22%	大買/
2022/10/25	83.2	135.05	74	133.29	139.50	9.2	31,506	0.03%
2022/10/24	7	133.93	52.2	131.80	134.50	-45.2	31,060	-0.15%
2022/10/21	84	123.82	33	125.02	122.50	51	31,495	0.16%
2022/10/20	71	124.85	75	123.86	127.00	-4	32,320	-0.01%
2022/10/19	57.1	129.13	57	129.46	125.00	0.1	32,200	0.00%
2022/10/18	109.5	131.40	91	129.86	130.50	18.5	32,249	0.06%	大買/
2022/10/17	90	129.21	90	128.45	131.50	0	32,783	0.00%
2022/10/14	42	124.92	61	126.90	130.00	-19	33,031	-0.06%
2022/10/13	37	123.14	58	122.59	118.50	-21	33,153	-0.06%
2022/10/12	76.1	121.67	72	122.10	122.00	4	33,056	0.01%
2022/10/11	51.2	126.95	45	129.30	127.00	6.2	33,018	0.02%
2022/10/07	55	138.11	44	137.90	136.50	11	32,849	0.03%
2022/10/06	39	137.22	49.5	137.00	140.00	-10.5	32,872	-0.03%
2022/10/05	68	138.71	114	139.04	133.50	-46	32,704	-0.14%	大賣/
2022/10/04	103	138.81	51.1	138.44	137.50	51.9	32,381	0.16%	大買/
2022/10/03	78	136.04	69	135.12	135.50	9	32,180	0.03%
2022/09/30	77.1	131.67	80	129.06	134.00	-2.9	32,572	-0.01%
2022/09/29	26.6	129.58	27	129.59	127.00	-0.4	32,663	0.00%
2022/09/28	57	131.33	116	132.12	127.50	-59	32,739	-0.18%	大賣/
2022/09/27	47	135.45	48	135.45	134.50	-1	32,704	0.00%
2022/09/26	51	139.10	87.5	139.07	136.00	-36.5	32,637	-0.11%
2022/09/23	152.5	149.73	82	150.87	145.50	70.5	32,650	0.22%	大買/
2022/09/22	16	151.09	14	151.50	156.00	2	32,479	0.01%
2022/09/21	36.1	152.30	92	152.17	152.50	-55.9	32,515	-0.17%
2022/09/20	65.1	152.11	81	152.94	152.00	-15.9	32,776	-0.05%
2022/09/19	29	153.74	17	154.06	152.50	12	32,932	0.04%
2022/09/16	91.1	156.61	89	156.97	153.50	2.1	33,125	0.01%
2022/09/15	169	165.33	99	165.21	161.00	70	33,151	0.21%	大買/
2022/09/14	68	169.76	57	169.44	169.50	11	33,183	0.03%
2022/09/13	57	175.79	50	175.32	176.00	7	33,222	0.02%
2022/09/12	71	176.68	82	175.63	173.00	-11	33,278	-0.03%
2022/09/08	106	175.14	102	174.56	175.50	4	33,482	0.01%	大買/大賣/
2022/09/07	53	175.96	51	175.36	176.00	2	33,488	0.01%
2022/09/06	77	178.69	68.1	176.43	175.50	8.9	33,699	0.03%
2022/09/05	50	184.36	45	182.18	179.50	5	33,603	0.01%
2022/09/02	58.1	186.28	64.1	187.65	188.00	-6	33,488	-0.02%
2022/09/01	83	183.29	119.1	184.84	181.00	-36.1	33,293	-0.11%	大賣/
2022/08/31	31.1	188.69	31	188.16	187.00	0.1	33,223	0.00%
2022/08/30	157	190.15	98	189.75	188.50	59	33,343	0.18%	大買/
2022/08/29	70.1	183.46	88	184.62	190.00	-17.9	33,178	-0.05%
2022/08/26	146	198.77	147	198.62	191.00	-1	33,079	0.00%	大買/大賣/
2022/08/25	133	194.89	197	195.08	195.00	-64	32,887	-0.19%	大買/大賣/
2022/08/24	144.1	190.00	162	189.03	186.00	-17.9	32,679	-0.05%	大買/大賣/
2022/08/23	118	185.27	120	185.80	190.50	-2	32,474	-0.01%	大買/大賣/
2022/08/22	109	191.45	83.3	191.49	186.00	25.7	32,316	0.08%	大買/
2022/08/19	154.3	193.23	129.2	193.80	189.50	25.1	32,358	0.08%	大買/大賣/
2022/08/18	100.2	179.16	102.6	181.31	189.00	-2.5	31,931	-0.01%	大賣/
2022/08/17	68	176.53	67.1	176.51	175.50	0.9	31,262	0.00%
2022/08/16	122	177.66	79.1	177.27	175.50	42.9	31,269	0.14%	大買/
2022/08/15	192.1	175.65	197.1	176.68	178.00	-5.1	31,286	-0.02%	大買/大賣/
2022/08/12	65.6	161.00	86.1	162.40	170.50	-20.5	30,694	-0.07%
2022/08/11	32.6	155.47	42	155.04	155.00	-9.5	30,349	-0.03%
2022/08/10	23	149.96	8	149.38	149.00	15	30,681	0.05%
2022/08/09	87	153.54	81	153.09	154.50	6	30,843	0.02%
2022/08/08	32	156.36	15	155.27	154.50	17	31,057	0.05%
2022/08/05	36.1	155.00	89	156.25	159.50	-52.9	31,147	-0.17%
2022/08/04	77	147.40	81	147.06	149.00	-4	31,240	-0.01%
2022/08/03	74.1	150.66	68	150.42	148.50	6.1	31,290	0.02%
2022/08/02	38	149.80	94	148.83	151.50	-56	31,482	-0.18%
2022/08/01	48	154.26	28.4	154.57	153.00	19.6	31,442	0.06%
2022/07/29	99.2	157.75	52	158.12	156.00	47.2	31,376	0.15%
2022/07/28	133	161.49	119.1	161.74	155.50	14	31,475	0.04%	大買/大賣/
2022/07/27	163.1	167.89	144.1	166.29	163.00	19	30,798	0.06%	大買/大賣/
2022/07/26	66.1	179.77	62	179.19	177.50	4.1	29,889	0.01%
2022/07/25	85	179.88	89.1	179.55	181.50	-4.1	29,826	-0.01%
2022/07/22	145.2	183.73	137.2	184.02	180.50	8	29,766	0.03%	大買/大賣/
2022/07/21	74.2	172.00	71.1	169.63	179.00	3.1	29,265	0.01%
2022/07/20	102	161.11	110	161.49	163.00	-8	28,744	-0.03%	大買/大賣/
2022/07/19	78	156.53	73.1	156.20	154.00	4.9	28,522	0.02%
2022/07/18	95	158.29	122	158.98	158.00	-27	28,377	-0.10%	大賣/
2022/07/15	35	151.86	35	152.51	152.50	0	28,062	0.00%
2022/07/14	47	146.51	70.5	147.98	150.00	-23.5	28,107	-0.08%
2022/07/13	60	151.08	54	157.44	146.50	6	27,985	0.02%
2022/07/12	11.1	157.31	4	154.88	150.00	7.1	28,075	0.03%
2022/07/11	17	165.59	18	167.00	162.00	-1	28,455	0.00%
2022/07/08	127	169.89	63	170.83	165.00	64	28,630	0.22%	大買/
2022/07/07	77	163.74	106	164.20	174.00	-29	28,007	-0.10%	大賣/
2022/07/06	31	167.71	22	168.84	160.50	9	27,834	0.03%
2022/07/05	114.1	171.66	109	171.67	174.00	5.1	27,750	0.02%	大買/大賣/
2022/07/04	68	172.56	74	171.05	172.50	-6	27,851	-0.02%
2022/07/01	53	181.50	46	180.51	172.00	7	27,944	0.03%
2022/06/30	36	188.17	30.1	188.44	191.00	5.9	27,826	0.02%
2022/06/29	40	193.30	55	191.24	194.50	-15	27,816	-0.05%
2022/06/28	70	187.97	59	187.77	190.00	11	27,790	0.04%
2022/06/27	13	198.38	36	195.82	198.00	-23	28,067	-0.08%
2022/06/24	89	189.24	83	190.23	187.50	6	28,540	0.02%
2022/06/23	92	188.85	84	189.32	190.00	8	28,676	0.03%
2022/06/22	34.1	194.40	35	195.20	186.50	-0.9	28,328	0.00%
2022/06/21	58.2	204.95	59	204.25	207.00	-0.8	28,133	0.00%
2022/06/20	28	205.61	28.1	206.96	201.50	-0.1	28,206	0.00%
2022/06/17	31	210.87	33	210.38	209.00	-2	28,277	-0.01%
2022/06/16	29.6	229.23	20	228.13	214.50	9.6	28,039	0.03%
2022/06/15	34	231.82	68	230.51	228.50	-34	28,074	-0.12%
2022/06/14	18	223.78	25	224.78	225.50	-7	28,220	-0.02%
2022/06/13	12.1	223.13	17	224.35	226.00	-4.9	28,523	-0.02%
2022/06/10	23	220.85	24	220.67	225.50	-1	29,039	0.00%
2022/06/09	24	223.36	22	223.39	224.00	2	29,291	0.01%
2022/06/08	60.2	227.81	45	229.88	222.50	15.2	29,488	0.05%
2022/06/07	26	226.81	14.7	226.82	228.50	11.3	30,017	0.04%
2022/06/06	15	227.43	15.1	227.22	231.50	-0.1	30,785	0.00%
2022/06/02	67.2	231.64	47	232.16	226.00	20.2	31,348	0.06%
2022/06/01	42	242.81	38	241.45	238.00	4	31,717	0.01%
2022/05/31	43.1	236.51	40.1	238.56	240.50	3	31,931	0.01%
2022/05/30	46.7	238.90	107	239.11	242.00	-60.3	32,963	-0.18%	大賣/
2022/05/27	133.2	239.98	104	238.83	231.00	29.2	33,710	0.09%	大買/大賣/
2022/05/26	69.1	248.03	38	250.57	238.50	31.1	34,303	0.09%
2022/05/25	38	253.54	37.1	252.32	255.00	0.9	34,805	0.00%
2022/05/24	34.2	253.65	25.2	253.99	250.00	9	35,532	0.03%
2022/05/23	59.5	268.06	47	272.59	257.50	12.4	36,322	0.03%
2022/05/20	64.4	269.98	52	269.09	269.50	12.4	36,532	0.03%
2022/05/19	38.1	262.98	36	263.14	269.50	2.1	36,484	0.01%
2022/05/18	113	264.65	147	264.45	268.00	-34	36,532	-0.09%	大買/大賣/
2022/05/17	35	254.13	26.5	252.30	255.00	8.5	36,520	0.02%
2022/05/16	40	261.45	23.2	265.43	252.50	16.8	37,163	0.05%
2022/05/13	66.7	260.75	78	260.72	257.00	-11.3	37,394	-0.03%
2022/05/12	61	256.58	63.5	257.32	254.50	-2.5	37,471	-0.01%
2022/05/11	62	251.15	73	251.78	257.50	-11	37,788	-0.03%
2022/05/10	39.1	246.74	43	244.42	255.00	-3.9	37,985	-0.01%
2022/05/09	52.5	258.05	32.3	257.91	246.50	20.2	38,497	0.05%
2022/05/06	33.1	273.97	25.2	274.50	272.00	7.9	38,829	0.02%
2022/05/05	83.2	281.19	82.7	281.53	286.00	0.5	38,763	0.00%
2022/05/04	6	264.75	9.1	264.39	262.50	-3.1	38,558	-0.01%
2022/05/03	13.1	264.73	15	265.20	264.50	-2	38,787	-0.01%
2022/04/29	27.6	263.25	25	264.84	260.50	2.6	38,955	0.01%
2022/04/28	34	256.40	35	253.81	260.00	-1	38,880	0.00%
2022/04/27	33	246.83	76	241.38	252.50	-43	38,898	-0.11%
2022/04/26	30	247.67	26	248.08	242.50	4	38,817	0.01%
2022/04/25	27.1	250.94	25	252.72	248.50	2.1	39,070	0.01%
2022/04/22	38	265.09	27.1	265.90	267.50	10.9	39,245	0.03%
2022/04/21	14	277.00	13	275.69	275.00	1	39,660	0.00%
2022/04/20	20.1	270.74	22.1	271.62	276.50	-2	39,824	-0.01%
2022/04/19	43	274.38	30	274.82	268.50	13	39,943	0.03%
2022/04/18	77	268.07	101.1	263.59	272.50	-24.1	40,018	-0.06%	大賣/
2022/04/15	62.5	265.00	48.2	264.73	265.50	14.3	40,260	0.04%
2022/04/14	73	282.77	43	283.20	281.50	30	40,341	0.07%
2022/04/13	135.2	286.84	182	287.97	289.50	-46.8	40,256	-0.12%	大買/大賣/
2022/04/12	100	284.72	70	281.33	281.50	30	40,177	0.07%
2022/04/11	58.3	291.86	42.1	292.41	281.00	16.2	39,911	0.04%
2022/04/08	73.1	299.56	88.1	300.49	301.50	-15	39,727	-0.04%
2022/04/07	75.2	312.43	65.2	310.31	296.00	10	39,457	0.03%
2022/04/06	100	312.42	127	312.09	317.00	-27	39,182	-0.07%	大賣/
2022/04/01	83	306.67	67	302.90	312.00	16	39,128	0.04%
2022/03/31	73.1	309.07	51	311.46	305.50	22.1	39,374	0.06%
2022/03/30	186.2	324.42	154.1	326.72	312.50	32.1	39,541	0.08%	大買/大賣/
2022/03/29	191.2	316.39	189	319.29	322.50	2.2	39,675	0.01%	大買/大賣/
2022/03/28	30	297.25	67.1	299.49	311.00	-37.1	40,065	-0.09%
2022/03/25	17	293.26	30.2	293.46	296.00	-13.2	40,418	-0.03%
2022/03/24	17.2	286.29	19	287.13	287.50	-1.8	40,965	0.00%
2022/03/23	59	294.64	71	292.09	284.00	-12	42,365	-0.03%
2022/03/22	77.5	285.14	77	286.12	282.00	0.5	42,972	0.00%
2022/03/21	54	279.45	69.1	278.33	274.50	-15.1	43,100	-0.04%
2022/03/18	152.1	273.31	132.3	274.67	273.00	19.8	43,130	0.05%	大買/大賣/
2022/03/17	152.1	273.22	199	272.08	275.00	-46.9	42,942	-0.11%	大買/大賣/
2022/03/16	132.1	261.39	120.2	259.18	255.00	11.9	42,428	0.03%	大買/大賣/
2022/03/15	119.5	278.76	78.2	263.41	260.50	41.3	42,269	0.10%	大買/
2022/03/14	94	291.15	91	288.23	286.00	3	42,126	0.01%
2022/03/11	86.1	281.07	113	282.04	287.00	-26.9	41,766	-0.06%	大賣/
2022/03/10	158.2	283.85	154	287.16	281.00	4.1	41,630	0.01%	大買/大賣/
2022/03/09	145.1	283.22	126.1	287.29	275.00	19	41,146	0.05%	大買/大賣/
2022/03/08	154.3	289.31	142.6	284.23	273.50	11.7	40,380	0.03%	大買/大賣/
2022/03/07	118.3	285.29	124	284.92	287.50	-5.8	39,594	-0.01%	大買/大賣/
2022/03/04	41.1	298.35	34.7	298.83	288.00	6.3	39,069	0.02%
2022/03/03	241	318.19	241.4	320.42	312.00	-0.3	38,732	0.00%	大買/大賣/
2022/03/02	75.3	302.44	70.3	301.73	307.00	5	37,914	0.01%
2022/03/01	168.2	284.66	165	286.48	299.50	3.2	37,091	0.01%	大買/大賣/
2022/02/25	118	267.75	131.6	267.57	272.50	-13.6	36,252	-0.04%	大買/大賣/
2022/02/24	91.3	245.34	87.5	247.30	248.00	3.8	35,583	0.01%
2022/02/23	147.2	245.36	166.3	245.82	245.00	-19	34,753	-0.05%	大買/大賣/
2022/02/22	113.1	239.60	125.1	237.83	233.50	-12	33,923	-0.04%	大買/大賣/
2022/02/21	45.1	234.72	51	235.91	239.00	-5.9	33,503	-0.02%
2022/02/18	135.1	234.14	119	232.59	238.50	16.1	33,774	0.05%	大買/大賣/
2022/02/17	89.1	238.93	52.3	237.57	233.00	36.8	33,898	0.11%
2022/02/16	110.1	244.80	140	245.30	243.00	-29.9	33,682	-0.09%	大買/大賣/
2022/02/15	66	237.58	87	238.30	232.00	-21	33,336	-0.06%
2022/02/14	61.1	235.59	32.1	233.67	231.00	29	33,092	0.09%
2022/02/11	113.4	242.34	123.5	241.47	244.00	-10.2	33,159	-0.03%	大買/大賣/
2022/02/10	101.4	240.06	90	239.76	234.00	11.4	32,875	0.03%	大買/
2022/02/09	170	236.37	135	236.79	236.50	35	32,706	0.11%	大買/大賣/
2022/02/08	47.1	215.18	70.1	216.97	224.00	-23	32,424	-0.07%
2022/02/07	60	201.28	63	204.10	209.50	-3	32,386	-0.01%
2022/01/26	38	205.96	27	204.09	199.50	11	32,810	0.03%
2022/01/25	25	211.60	22	210.39	205.50	3	33,233	0.01%
2022/01/24	32	211.52	30	211.28	213.50	2	33,695	0.01%
2022/01/21	25	214.92	26	216.56	216.00	-1	34,692	0.00%
2022/01/20	52	216.38	51	217.24	219.00	1	35,430	0.00%
2022/01/19	57.1	211.77	60.1	212.73	215.00	-3.1	36,018	-0.01%
2022/01/18	32	215.36	33	215.36	209.00	-1	36,701	0.00%
2022/01/17	61.5	211.58	75	211.38	214.50	-13.5	37,392	-0.04%
2022/01/14	92.2	206.99	98	205.86	213.00	-5.9	37,851	-0.02%
2022/01/13	44	196.34	51	197.99	200.50	-7	38,128	-0.02%
2022/01/12	66.1	200.65	69.1	201.86	200.50	-3.1	38,678	-0.01%
2022/01/11	32.2	202.58	26	202.00	199.00	6.2	39,898	0.02%
2022/01/10	69.2	206.08	88	209.34	207.00	-18.8	40,656	-0.05%
2022/01/07	82.1	210.31	67.1	210.60	199.00	15	41,496	0.04%
2022/01/06	22.2	212.31	12	212.25	211.00	10.2	41,693	0.02%
2022/01/05	29.1	221.17	27	219.98	218.50	2.1	42,783	0.00%
2022/01/04	7	225.64	6	226.58	221.00	1	44,346	0.00%
2022/01/03	11.1	231.84	17	227.22	226.00	-6	44,732	-0.01%
2021/12/30	29	236.57	29.5	236.53	239.00	-0.5	44,982	0.00%
2021/12/29	25	238.22	27	239.22	238.00	-2	44,942	0.00%
2021/12/28	28.1	241.12	37	240.03	245.50	-9	45,334	-0.02%
2021/12/27	87	247.03	84.3	246.47	238.50	2.7	45,452	0.01%
2021/12/24	100	246.24	103	246.95	249.00	-3	45,182	-0.01%	大賣/
2021/12/23	75	246.04	73	248.51	243.00	2	45,107	0.00%
2021/12/22	181	243.04	157	243.25	243.00	24	44,945	0.05%	大買/大賣/
2021/12/21	94	226.48	109	226.49	238.50	-15	44,416	-0.03%	大賣/
2021/12/20	104.6	227.84	92	228.15	217.00	12.6	43,896	0.03%	大買/
2021/12/17	130	222.80	114	222.99	225.50	16	43,928	0.04%	大買/大賣/
2021/12/16	61	207.80	72.1	211.60	217.50	-11.1	42,868	-0.03%
2021/12/15	24	189.25	41.1	194.46	198.00	-17.1	42,239	-0.04%
2021/12/14	22.1	189.25	23.2	186.09	180.00	-1.1	42,330	0.00%
2021/12/13	29.1	191.93	27.1	192.83	194.00	2	43,128	0.00%
2021/12/10	22	187.91	16	188.88	187.50	6	43,465	0.01%
2021/12/09	37	194.85	42	191.19	188.50	-5	44,281	-0.01%
2021/12/08	30	186.85	53	189.56	194.50	-23	44,790	-0.05%
2021/12/07	14	177.54	8	177.88	177.00	6	44,992	0.01%
2021/12/06	24	179.83	19	180.13	178.50	5	45,320	0.01%
2021/12/03	19	190.39	28	190.30	190.00	-9	45,555	-0.02%
2021/12/02	11	186.09	9.2	185.01	184.50	1.8	45,714	0.00%
2021/12/01	3.1	181.75	7	181.29	187.00	-4	45,984	-0.01%
2021/11/30	9.2	187.95	19	188.63	186.00	-9.8	46,512	-0.02%
2021/11/29	28	177.55	27	178.22	183.00	1	47,677	0.00%
2021/11/26	35	178.53	34	178.19	182.00	1	48,042	0.00%
2021/11/25	15	179.37	13	179.23	176.50	2	47,917	0.00%
2021/11/24	18	178.75	11	180.18	179.00	7	47,883	0.01%
2021/11/23	15	183.27	19	182.50	184.50	-4	48,613	-0.01%
2021/11/22	33	188.53	22	188.52	190.00	11	48,686	0.02%
2021/11/19	80.1	190.70	66	192.31	190.50	14.1	48,565	0.03%
2021/11/18	24	198.81	14	197.57	196.00	10	48,409	0.02%
2021/11/17	44	201.62	50	203.08	206.00	-6	48,307	-0.01%
2021/11/16	65	198.36	58	197.87	193.50	7	47,897	0.01%
2021/11/15	29	195.47	39.1	196.22	198.50	-10	47,378	-0.02%
2021/11/12	35.2	196.20	38.1	196.24	189.00	-2.9	47,110	-0.01%
2021/11/11	34	190.99	24	192.04	191.00	10	46,520	0.02%
2021/11/10	26.1	184.68	27	183.52	194.00	-0.9	46,153	0.00%
2021/11/09	33	184.42	37	185.81	181.00	-4	45,662	-0.01%
2021/11/08	31	188.06	24.2	181.32	181.00	6.8	45,141	0.02%
2021/11/05	55	187.39	60	186.51	197.00	-5	44,724	-0.01%
2021/11/04	59	194.11	60	193.18	190.50	-1	44,059	0.00%
2021/11/03	51	200.02	58	194.03	193.50	-7	43,471	-0.02%
2021/11/02	36.2	205.10	42	203.13	205.50	-5.8	43,072	-0.01%
2021/11/01	57.2	212.08	120.1	209.13	210.00	-63	42,405	-0.15%	大賣/
2021/10/29	145	206.56	115	205.58	201.00	30	41,622	0.07%	大買/大賣/
2021/10/28	153	186.67	134	192.58	196.50	19	40,311	0.05%	大買/大賣/
2021/10/27	65.1	170.47	78	173.64	179.00	-12.9	39,421	-0.03%
2021/10/26	93	172.31	79.3	172.51	163.00	13.7	38,611	0.04%
2021/10/25	59	171.09	79	171.28	176.00	-20	37,727	-0.05%
2021/10/22	81	162.54	96.7	159.72	166.50	-15.7	36,525	-0.04%
2021/10/21	44	153.84	46	154.33	151.50	-2	35,522	-0.01%
2021/10/20	108	149.57	71.9	150.25	153.50	36.1	34,614	0.10%	大買/
2021/10/19	129	147.05	138.4	150.22	147.50	-9.4	33,683	-0.03%	大買/大賣/
2021/10/18	82.2	142.36	74.2	142.49	141.00	8.1	32,110	0.03%
2021/10/15	99	134.59	127	135.66	143.00	-28	31,001	-0.09%	大賣/
2021/10/14	103	133.30	88	130.86	130.00	15	29,551	0.05%	大買/
2021/10/13	103	134.58	97	134.49	131.50	6	28,779	0.02%	大買/
2021/10/12	154	130.25	154	131.29	133.00	0	27,418	0.00%	大買/大賣/
2021/10/08	32	122.92	45	125.86	130.00	-13	25,623	-0.05%
2021/10/07	14	115.04	46.1	114.94	118.50	-32.1	25,160	-0.13%
2021/10/06	16	110.09	18	109.31	108.00	-2	25,003	-0.01%
2021/10/05	50	107.62	48	108.31	112.00	2	25,354	0.01%
2021/10/04	47.1	110.17	41.3	110.65	109.00	5.8	25,273	0.02%
2021/10/01	21	111.10	25	111.26	107.50	-4	25,585	-0.02%
2021/09/30	33	115.29	31	114.97	115.00	2	25,583	0.01%
2021/09/29	80.2	114.74	59.1	115.32	115.00	21.1	25,693	0.08%
2021/09/28	84	117.89	104.3	118.35	120.50	-20.2	25,254	-0.08%	大賣/
2021/09/27	52.1	118.52	37.2	117.70	114.50	14.9	24,602	0.06%
2021/09/24	70.1	119.11	69.1	118.00	118.00	0.9	24,250	0.00%
2021/09/23	19	112.71	38	112.93	115.50	-19	23,388	-0.08%
2021/09/22	40.3	109.49	32	108.84	106.00	8.3	23,034	0.04%
2021/09/17	71	113.04	62.1	112.23	114.00	9	22,693	0.04%
2021/09/16	114	114.58	118.5	114.97	112.50	-4.5	22,132	-0.02%	大買/大賣/
2021/09/15	43	111.38	38	112.01	111.50	5	21,085	0.02%
2021/09/14	68.5	110.06	84	111.11	115.00	-15.5	20,608	-0.08%
2021/09/13	111	111.14	97	110.77	109.00	14	19,661	0.07%	大買/
2021/09/10	27	103.16	57	106.04	110.50	-30	18,802	-0.16%
2021/09/09	27	100.44	29	100.11	100.50	-2	18,216	-0.01%
2021/09/08	18	96.78	22.1	97.00	93.40	-4.1	17,894	-0.02%
2021/09/07	50	103.62	29	100.91	98.30	21	17,543	0.12%
2021/09/06	42.4	112.05	46	112.32	109.00	-3.6	17,535	-0.02%
2021/09/03	40	110.84	56.1	111.03	110.00	-16.1	17,809	-0.09%
2021/09/02	80	111.29	71	112.27	109.00	9	17,265	0.05%
2021/09/01	66.3	103.24	74	104.65	109.00	-7.7	15,914	-0.05%
2021/08/31	16.1	99.25	6	99.67	99.20	10.1	15,298	0.07%
2021/08/30	18.1	103.86	20	103.55	103.00	-2	15,046	-0.01%
2021/08/27	97	106.43	85	106.48	103.50	12	15,000	0.08%
2021/08/26	5	99.02	16.1	102.64	104.00	-11.1	14,197	-0.08%
2021/08/25	6	95.80	3	95.13	94.80	3	14,015	0.02%
2021/08/24	8	95.66	5	97.28	94.30	3	14,283	0.02%
2021/08/23	11	94.71	5	95.10	94.40	6	14,264	0.04%
2021/08/20	10	90.36	17.5	90.32	90.90	-7.5	14,185	-0.05%
2021/08/19	7	89.39	7	89.76	86.20	0	14,118	0.00%
2021/08/18	6.1	87.81	11	86.91	89.80	-4.9	14,353	-0.03%
2021/08/17	7	89.06	9	87.60	86.70	-2	14,560	-0.01%
2021/08/16	14	91.34	12	90.87	92.40	2	14,540	0.01%
2021/08/13	1	92.20	0	0.00	92.10	1	14,543	0.01%
2021/08/12	6	95.98	3	97.17	95.40	3	14,571	0.02%
2021/08/11	10	98.40	13	97.24	97.10	-3	14,663	-0.02%
2021/08/10	10	98.75	5	98.12	97.30	5	14,664	0.03%
2021/08/09	8	98.66	9	99.67	98.80	-1	14,657	-0.01%
2021/08/06	18.2	99.32	21.2	99.10	99.30	-3	14,668	-0.02%
2021/08/05	12.6	107.83	7	107.29	106.00	5.6	14,479	0.04%
2021/08/04	19.2	112.03	10	109.65	108.50	9.2	14,651	0.06%
2021/08/03	7.3	112.25	29	112.67	114.50	-21.7	14,710	-0.15%
2021/08/02	11	112.05	6	112.33	112.00	5	14,752	0.03%
2021/07/30	30	112.55	34.4	112.35	112.50	-4.4	14,891	-0.03%
2021/07/29	14	108.18	12	106.92	108.00	2	14,903	0.01%
2021/07/28	6.2	106.54	1	105.00	105.00	5.2	15,093	0.03%
2021/07/27	7	118.86	1	116.50	116.50	6	15,783	0.04%
2021/07/26	2	118.75	4.2	120.29	121.50	-2.2	16,255	-0.01%
2021/07/23	4	113.88	1	112.00	112.50	3	17,371	0.02%
2021/07/22	0.2	113.00	7	117.29	118.50	-6.8	18,178	-0.04%
2021/07/21	3	108.50	0.1	108.00	110.00	3	18,336	0.02%
2021/07/20	6.4	112.13	2	112.50	111.50	4.4	18,661	0.02%
2021/07/19	5	109.50	8	112.75	118.00	-3	18,678	-0.02%
2021/07/16	2	108.25	1	108.00	109.00	1	18,767	0.01%
2021/07/15	4	108.00	2.1	109.24	109.00	1.9	18,898	0.01%
2021/07/14	5	112.20	13	110.88	114.00	-8	18,999	-0.04%
2021/07/13	40	111.61	13.1	115.05	111.00	26.9	18,915	0.14%
2021/07/12	41.1	111.04	33.1	111.99	110.50	8	18,689	0.04%
2021/07/09	19.1	105.05	28.4	103.50	106.50	-9.4	18,206	-0.05%
2021/07/08	36.1	94.85	31	95.98	97.10	5.1	18,020	0.03%
2021/07/07	22	88.97	54.5	91.02	91.80	-32.5	17,495	-0.19%
2021/07/06	26.5	84.31	36	84.09	83.50	-9.5	17,327	-0.05%
2021/07/05	7	83.04	11.1	85.32	85.40	-4.1	17,067	-0.02%
2021/07/02	10.1	77.30	4	76.53	77.70	6.1	16,992	0.04%
2021/07/01	31	75.59	7	74.47	74.00	24	17,167	0.14%
2021/06/30	6	76.05	2	76.05	76.10	4	17,153	0.02%
2021/06/29	18	77.39	18	77.72	75.50	0	17,130	0.00%
2021/06/28	2	75.85	1	76.00	76.30	1	16,934	0.01%
2021/06/25	4	76.50	1	76.50	75.60	3	16,899	0.02%
2021/06/24	7.1	77.26	6	76.73	76.70	1.1	16,852	0.01%
2021/06/23	5	77.20	6	76.82	76.70	-1	16,816	-0.01%
2021/06/22	3.2	74.73	1.6	75.38	74.80	1.6	16,677	0.01%
2021/06/21	2.2	75.95	3	76.50	75.20	-0.9	16,606	-0.01%
2021/06/18	21	77.31	14	78.10	76.30	7	16,489	0.04%
2021/06/17	8	76.78	17.1	75.93	77.60	-9.1	16,286	-0.06%
2021/06/16	12	75.58	0	0.00	75.10	12	16,105	0.07%
2021/06/15	36.6	77.72	30	77.26	78.10	6.6	15,932	0.04%
2021/06/11	21	77.66	76.3	77.90	78.10	-55.3	15,368	-0.36%
2021/06/10	5	71.72	5	71.28	71.00	0	14,589	0.00%
2021/06/09	8	70.93	4	71.33	69.80	4	14,417	0.03%
2021/06/08	5	70.90	4	71.05	71.40	1	14,302	0.01%
2021/06/07	1	70.90	10	70.24	71.10	-9	14,221	-0.06%
2021/06/04	16	70.48	24	70.22	69.10	-8	14,091	-0.06%
2021/06/03	4	70.23	7	70.94	70.80	-3	13,914	-0.02%
2021/06/02	11	68.80	20	69.31	69.00	-9	13,719	-0.07%
2021/06/01	18	70.59	27	70.75	69.40	-9	13,598	-0.07%
2021/05/31	18	67.81	12	68.48	68.40	6	13,283	0.05%
2021/05/28	7	67.34	8	67.47	67.50	-1	13,129	-0.01%
2021/05/27	14	66.15	5	66.48	65.60	9	13,009	0.07%
2021/05/26	14	66.91	9.3	67.31	66.30	4.7	12,918	0.04%
2021/05/25	21.3	65.48	40	65.51	67.50	-18.7	12,631	-0.15%
2021/05/24	21	61.61	35	60.79	61.40	-14	12,312	-0.11%
2021/05/21	9	60.38	4	60.10	59.80	5	12,295	0.04%
2021/05/20	19	60.26	16.1	59.71	58.80	2.9	12,298	0.02%
2021/05/19	19	58.79	12	58.55	58.20	7	12,244	0.06%
2021/05/18	3	57.63	9	57.14	58.50	-6	12,109	-0.05%
2021/05/17	5	54.02	5	54.18	53.20	0	12,039	0.00%
2021/05/14	14	59.23	13	59.98	57.60	1	11,963	0.01%
2021/05/13	14	60.44	23	60.48	59.50	-9	11,838	-0.08%
2021/05/12	37	62.23	33	61.54	59.40	4	11,728	0.03%
2021/05/11	51.1	63.84	55	63.45	63.30	-3.9	11,444	-0.03%
2021/05/10	22	66.81	9	67.13	66.90	13	11,262	0.12%
2021/05/07	13	69.05	16	69.53	68.00	-3	11,214	-0.03%
2021/05/06	17	67.29	25	67.71	67.00	-8	11,047	-0.07%
2021/05/05	54.1	69.18	70.2	69.65	66.50	-16.1	10,896	-0.15%
2021/05/04	105.2	70.65	51	69.44	73.80	54.2	10,606	0.51%	大買/
2021/05/03	41	70.84	48	71.38	69.80	-7	10,416	-0.07%
2021/04/29	104	71.99	102	73.18	74.50	2	10,415	0.02%	大買/大賣/
2021/04/28	32	65.97	62	67.02	67.80	-30	9,319	-0.32%
2021/04/27	26	61.95	9	61.12	61.70	17	8,510	0.20%
2021/04/26	23	61.13	37	61.75	62.60	-14	8,303	-0.17%
2021/04/23	7	58.87	8	58.16	58.80	-1	7,967	-0.01%
2021/04/22	10	58.15	9	58.40	56.50	1	8,021	0.01%
2021/04/21	14	59.71	87	58.64	58.70	-73	7,949	-0.92%
2021/04/20	9	58.49	11	59.73	61.00	-2	7,961	-0.03%
2021/04/19	17	59.54	18	60.08	59.00	-1	7,977	-0.01%
2021/04/16	4	58.98	12.3	59.34	59.50	-8.3	7,882	-0.11%
2021/04/15	3	57.77	13	58.11	59.30	-10	7,719	-0.13%
2021/04/14	43	56.63	15.1	56.96	56.40	27.9	7,561	0.37%
2021/04/13	11.1	57.91	37	59.03	57.90	-25.9	7,244	-0.36%
2021/04/12	13	57.97	12	59.57	56.90	1	6,962	0.01%
2021/04/09	11	58.63	25	58.90	57.50	-14	6,837	-0.20%
2021/04/08	8	56.50	2	56.40	57.20	6	6,536	0.09%
2021/04/07	12	55.50	30	56.27	57.40	-18	6,373	-0.28%
2021/04/06	7	53.69	3	53.73	53.40	4	6,225	0.06%
2021/04/01	1	53.00	2	52.55	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	4	52.43	52.10	-4	6,248	-0.06%
2021/03/30	4	51.80	2	51.95	52.40	2	6,224	0.03%
2021/03/29	1	51.80	0	52.30	51.90	1	6,285	0.02%
2021/03/26	1	51.80	4	51.83	52.10	-3	6,383	-0.05%
2021/03/25	1	50.20	1	50.90	50.40	0	6,379	0.00%
2021/03/24	2	50.75	0	0.00	50.70	2	6,395	0.03%
2021/03/23	1	51.10	1	51.10	51.10	0	6,429	0.00%
2021/03/22	3	51.37	1	51.50	51.40	2	6,455	0.03%
2021/03/19	5	51.10	1	51.30	51.00	4	6,639	0.06%
2021/03/18	4	52.18	0	0.00	51.90	4	6,650	0.06%
2021/03/17	11	52.07	4	52.20	51.90	7	6,711	0.10%
2021/03/16	10	52.50	11	52.05	51.90	-1	6,770	-0.01%
2021/03/15	4	51.30	3	51.77	51.60	1	6,891	0.01%
2021/03/12	1	50.80	4	51.40	51.00	-3	7,027	-0.04%
2021/03/11	1	50.70	4	51.08	51.00	-3	7,576	-0.04%
2021/03/09	4	49.18	0	0.00	49.50	4	8,093	0.05%
2021/03/08	3	50.60	4	50.38	49.95	-1	8,096	-0.01%
2021/03/05	2.1	49.96	2	50.10	49.95	0.1	8,098	0.00%
2021/03/04	2.1	51.10	0	51.50	50.90	2.1	8,126	0.03%
2021/03/03	5	51.28	3	51.87	51.90	2	8,098	0.02%
2021/03/02	5	52.88	5	53.04	52.10	0	8,061	0.00%
2021/02/26	4	53.03	1	53.90	53.00	3	8,057	0.04%
2021/02/25	17	53.50	4	53.55	53.40	13	8,060	0.16%
2021/02/24	15	54.76	5	55.22	53.90	10	8,146	0.12%
2021/02/23	17.1	55.55	6	55.30	55.40	11.1	8,135	0.14%
2021/02/22	5.1	55.75	20	56.92	57.30	-14.9	8,151	-0.18%
2021/02/19	0	0.00	7	55.41	55.90	-7	8,006	-0.09%
2021/02/18	1	52.60	6	53.80	54.00	-5	7,934	-0.06%
2021/02/17	5	53.04	2	53.30	53.20	3	7,932	0.04%
2021/02/05	1	52.60	2	51.85	51.80	-1	7,883	-0.01%
2021/02/03	2	54.25	1	53.10	53.30	1	7,823	0.01%
2021/02/02	3	52.60	0	0.00	52.90	3	7,771	0.04%
2021/02/01	2	51.80	3	50.87	51.40	-1	7,737	-0.01%
2021/01/29	2	53.20	3	54.70	52.20	-1	7,685	-0.01%
2021/01/28	8	53.76	11	53.65	53.40	-3	7,537	-0.04%
2021/01/27	0	0.00	3	52.93	52.50	-3	7,391	-0.04%
2021/01/26	11	52.50	2	52.30	51.10	9	7,215	0.12%
2021/01/25	35	56.50	18	55.11	54.10	17	7,011	0.24%
2021/01/22	2	56.50	22	56.11	57.90	-20	6,417	-0.31%
2021/01/21	0	0.00	10	53.50	52.70	-10	5,889	-0.17%
2021/01/20	2	50.90	5	52.06	51.00	-3	5,790	-0.05%
2021/01/19	9	52.82	4	53.35	53.00	5	5,727	0.09%
2021/01/18	7	52.26	1	52.40	52.40	6	5,755	0.10%
2021/01/15	12	53.52	9	54.78	53.40	3	5,758	0.05%
2021/01/14	4	52.95	8	54.03	54.00	-4	5,626	-0.07%
2021/01/13	3	53.57	8	53.46	54.00	-5	5,539	-0.09%
2021/01/12	1	52.70	17	52.64	52.00	-16	5,405	-0.30%
2021/01/11	2	51.10	8	50.74	51.60	-6	5,245	-0.11%
2021/01/08	3	48.85	1	49.15	48.75	2	5,169	0.04%
2021/01/07	3	49.87	5	49.91	49.75	-2	5,113	-0.04%
2021/01/06	9	49.40	16	49.88	49.30	-7	5,073	-0.14%
2021/01/05	3	51.33	0	0.00	51.50	3	4,950	0.06%
2021/01/04	3	50.52	14	51.64	52.20	-11	4,891	-0.22%
2020/12/31	3	51.50	0	0.00	50.90	3	4,803	0.06%
2020/12/30	0	0.00	2	51.70	51.50	-2	4,777	-0.04%
2020/12/29	10	52.23	5	52.22	51.90	5	4,740	0.11%
2020/12/28	7	49.94	9	50.85	51.80	-2	4,581	-0.04%
2020/12/25	3	50.40	1	50.40	50.70	2	4,467	0.04%
2020/12/24	4	51.25	2	51.35	51.00	2	4,432	0.05%
2020/12/23	13	51.25	12	51.23	51.20	1	4,403	0.02%
2020/12/22	12	50.98	14	51.15	49.65	-2	4,331	-0.05%
2020/12/21	5	48.96	16	48.88	49.20	-11	4,222	-0.26%
2020/12/18	5	50.25	3	49.95	49.95	2	4,176	0.05%
2020/12/17	0	0.00	0	50.10	49.80	0	4,147	0.00%
2020/12/16	10	50.74	2	50.65	50.50	8	4,107	0.19%
2020/12/15	6	51.32	9	50.58	50.40	-3	4,083	-0.07%
2020/12/14	4	49.75	4	49.93	50.50	0	3,880	0.00%
2020/12/11	5	50.07	21	50.05	49.50	-16	3,852	-0.42%
2020/12/10	10	50.76	6	51.02	50.70	4	3,835	0.10%
2020/12/09	8	51.66	8	51.54	51.70	0	3,743	0.00%
2020/12/08	34	53.16	17	53.21	52.70	17	3,599	0.47%
2020/12/07	32	55.20	36	54.84	55.40	-4	3,438	-0.12%
2020/12/04	22	52.64	47.1	52.31	53.40	-25	2,870	-0.87%
2020/12/03	21	49.02	3.2	49.20	48.55	17.8	2,374	0.75%
2020/12/02	1	48.80	5	48.81	48.50	-4	2,332	-0.17%
2020/12/01	2	48.00	2	47.95	48.00	0	2,300	0.00%
2020/11/30	2	48.08	19	47.83	47.95	-17	2,292	-0.74%
2020/11/27	0	0.00	2	47.13	47.05	-2	2,241	-0.09%
2020/11/26	6	46.64	12	46.71	46.60	-6	2,249	-0.27%
2020/11/25	16.2	46.88	4	46.73	46.05	12.2	2,250	0.54%
2020/11/24	5	47.07	14	47.00	47.00	-9	2,210	-0.41%
2020/11/23	4	47.54	9	47.67	47.65	-5	2,171	-0.23%
2020/11/20	2	46.00	1	46.05	46.05	1	2,028	0.05%
2020/11/19	8	46.03	4	45.98	45.35	4	1,985	0.20%
2020/11/18	1	45.50	0	0.00	45.50	1	1,872	0.05%
2020/11/17	1	45.10	2	45.30	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	3	45.08	45.15	-3	1,890	-0.16%
2020/11/13	11	44.12	1	43.95	44.35	10	1,879	0.53%
2020/11/12	0	0.00	11	43.85	43.80	-11	1,883	-0.58%
2020/11/11	1	44.05	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	2	43.93	43.85	-2	1,890	-0.11%
2020/11/09	1	43.65	3	43.47	43.60	-2	1,877	-0.11%
2020/11/06	1	43.00	4	42.68	42.50	-3	1,872	-0.16%
2020/11/05	1	42.30	0	0.00	42.30	1	1,880	0.05%
2020/11/04	0	0.00	2	41.30	41.75	-2	1,924	-0.10%
2020/10/29	6	41.77	0	0.00	42.00	6	2,087	0.29%
2020/10/28	0	0.00	5	43.20	42.80	-5	2,080	-0.24%
2020/10/27	11	43.60	1	43.05	43.40	10	2,133	0.47%
2020/10/26	3	43.42	0	0.00	43.35	3	2,166	0.14%
2020/10/23	0	0.00	5	43.67	44.10	-5	2,143	-0.23%
2020/10/22	4	42.90	3	43.55	43.00	1	2,260	0.04%
2020/10/21	4	43.04	0	0.00	43.05	4	2,425	0.16%
2020/10/19	2	42.40	1	43.95	44.15	1	2,701	0.04%
2020/10/15	2	43.28	0	0.00	43.10	2	2,879	0.07%
2020/10/14	1	43.10	1	43.60	43.35	0	2,935	0.00%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/08	3	44.25	4	44.69	44.20	-1	3,078	-0.03%
2020/10/07	1	44.95	0	0.00	44.95	1	3,109	0.03%
2020/10/06	0	0.00	1	44.80	44.50	-1	3,167	-0.03%
2020/10/05	1	43.90	4	44.01	44.05	-3	3,272	-0.09%
2020/09/30	0	0.00	2	43.50	43.85	-2	3,455	-0.06%
2020/09/29	2	43.60	0	0.00	43.35	2	3,702	0.05%
2020/09/28	1	42.80	0	0.00	44.05	1	3,909	0.03%
2020/09/25	0	0.00	1	42.80	42.00	-1	4,182	-0.02%
2020/09/24	2	43.10	0	0.00	43.00	2	4,699	0.04%
2020/09/23	5	44.60	0	0.00	44.65	5	5,018	0.10%
2020/09/18	1	45.60	6	45.66	45.65	-5	5,792	-0.09%
2020/09/17	0	0.00	2	45.50	45.40	-2	6,221	-0.03%
2020/09/16	5	45.28	0	0.00	45.05	5	6,332	0.08%
2020/09/15	1	45.30	5	45.27	45.40	-4	6,368	-0.06%
2020/09/11	0	0.00	2	43.03	42.90	-2	6,519	-0.03%
2020/09/09	1	43.20	1	43.70	43.45	0	6,563	0.00%
2020/09/07	2	43.65	1	44.35	43.55	1	6,638	0.02%
2020/09/04	1	43.75	3	43.73	43.95	-2	6,670	-0.03%
2020/09/03	6	44.98	1	44.60	44.40	5	6,680	0.07%
2020/09/02	4	45.18	3	44.88	45.10	1	6,696	0.01%
2020/08/31	3	43.57	1	44.10	43.40	2	6,698	0.03%
2020/08/28	2	43.85	1	43.95	43.95	1	6,715	0.01%
2020/08/26	0	0.00	5	44.40	44.50	-5	6,789	-0.07%
2020/08/25	0	0.00	2	44.48	44.40	-2	6,849	-0.03%
2020/08/24	2	43.23	0	0.00	43.40	2	6,875	0.03%
2020/08/21	7	43.17	1.3	43.42	43.50	5.7	6,903	0.08%
2020/08/20	6.1	43.31	5	43.14	42.40	1.1	6,915	0.02%
2020/08/19	7	45.75	1	45.20	45.20	6	6,871	0.09%
2020/08/18	0	0.00	1	46.05	46.30	-1	6,847	-0.01%
2020/08/14	4	46.11	3	46.85	47.00	1	6,979	0.01%
2020/08/13	2	46.93	5	46.81	46.25	-3	6,979	-0.04%
2020/08/12	7	46.57	0	0.00	46.60	7	6,993	0.10%
2020/08/11	0	0.00	3	47.57	47.30	-3	6,969	-0.04%
2020/08/10	6	47.88	5	48.57	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.25	48.45	-1	6,937	-0.01%
2020/08/06	6	48.12	8	47.90	47.70	-2	6,923	-0.03%
2020/08/05	8	48.45	2	48.70	48.60	6	6,887	0.09%
2020/08/04	6	47.48	5	47.50	47.80	1	6,835	0.01%
2020/08/03	2	47.15	1	47.10	47.10	1	6,806	0.01%
2020/07/31	3	46.75	0	0.00	47.05	3	6,820	0.04%
2020/07/30	7	47.69	1	47.70	47.80	6	6,752	0.09%
2020/07/29	7	46.69	1	46.95	46.95	6	6,725	0.09%
2020/07/28	19	48.67	9	47.98	46.20	10	6,658	0.15%
2020/07/27	23	50.17	13	49.52	49.15	10	6,524	0.15%
2020/07/24	21	53.40	21	54.12	52.10	0	6,354	0.00%
2020/07/23	17	52.67	2	53.05	52.90	15	6,085	0.25%
2020/07/22	7	52.11	12	51.99	52.50	-5	6,034	-0.08%
2020/07/21	8	52.31	9	51.99	53.00	-1	6,100	-0.02%
2020/07/20	1	50.40	2	50.40	50.80	-1	6,105	-0.02%
2020/07/17	5	49.40	8	49.21	48.95	-3	6,066	-0.05%
2020/07/16	4	50.20	2	50.30	50.10	2	6,051	0.03%
2020/07/15	8	50.74	0	0.00	50.10	8	6,025	0.13%
2020/07/14	8	51.28	1	51.20	51.00	7	6,004	0.12%
2020/07/13	3	51.03	4	51.15	51.60	-1	5,971	-0.02%
2020/07/10	1	50.30	4	52.30	50.80	-3	5,933	-0.05%
2020/07/09	20	53.23	16	52.67	52.60	4	5,837	0.07%
2020/07/08	10	52.75	9	53.12	54.00	1	5,663	0.02%
2020/07/07	26	51.98	7	51.71	51.50	19	5,429	0.35%
2020/07/06	34	54.74	33.2	54.33	54.00	0.8	5,261	0.02%
2020/07/03	47	53.97	53	54.27	52.80	-6	5,033	-0.12%
2020/07/02	16	50.39	18	49.19	51.30	-2	4,544	-0.04%
2020/07/01	4	47.09	6	47.33	47.75	-2	4,233	-0.05%
2020/06/30	12	47.45	7	47.32	46.40	5	4,065	0.12%
2020/06/29	5	46.55	29	46.95	46.50	-24	3,795	-0.63%
2020/06/24	31	45.05	16	45.13	44.80	15	3,484	0.43%
2020/06/23	16	43.13	14	43.07	43.35	2	3,083	0.06%
2020/06/22	3	42.10	2	42.50	42.70	1	2,987	0.03%
2020/06/19	11	41.99	3	42.33	41.00	8	2,984	0.27%
2020/06/17	2	41.75	0	0.00	41.70	2	2,797	0.07%
2020/06/15	2.1	41.71	2	42.00	41.45	0.1	2,862	0.00%
2020/06/12	10	41.10	1	41.60	41.65	9	2,889	0.31%
2020/06/11	5	43.67	3	43.30	42.80	2	2,908	0.07%
2020/06/10	0	0.00	4	44.05	44.20	-4	2,951	-0.14%
2020/06/09	1	44.05	0	0.00	44.35	1	2,993	0.03%
2020/06/08	6	44.99	1	45.05	44.90	5	3,017	0.17%
2020/06/05	0	0.00	4	44.89	44.90	-4	2,992	-0.13%
2020/06/03	1	45.20	2	45.03	45.05	-1	3,010	-0.03%
2020/06/02	1	44.30	6	44.75	44.40	-5	2,974	-0.17%
2020/06/01	0	0.00	2	45.20	45.10	-2	2,948	-0.07%
2020/05/29	18	43.96	19	44.21	43.60	-1	2,905	-0.03%
2020/05/28	0	0.00	1	43.40	43.35	-1	2,887	-0.03%
2020/05/27	1	44.10	0	0.00	43.85	1	2,902	0.03%
2020/05/26	1	43.90	0	0.00	43.20	1	2,910	0.03%
2020/05/25	0	0.00	1	43.60	43.70	-1	2,915	-0.03%
2020/05/22	1	44.35	3	44.58	43.60	-2	2,934	-0.07%
2020/05/21	3	44.15	4	43.65	43.95	-1	2,875	-0.03%
2020/05/20	1	42.80	2	42.48	42.30	-1	2,828	-0.04%
2020/05/19	5	41.98	7	41.76	41.95	-2	2,832	-0.07%
2020/05/18	0	40.60	1	40.50	40.50	-1	2,819	-0.04%
2020/05/15	3	41.60	0	0.00	41.35	3	2,838	0.11%
2020/05/14	5	42.73	0	0.00	42.10	5	2,851	0.18%
2020/05/13	2	43.00	5	43.24	43.70	-3	2,869	-0.10%
2020/05/12	3	42.15	5	42.70	42.40	-2	2,915	-0.07%
2020/05/11	1	43.35	2	43.28	43.35	-1	2,927	-0.03%
2020/05/08	0.1	43.05	3	43.40	43.05	-2.9	2,945	-0.10%
2020/05/07	2	43.30	4	43.65	43.55	-2	2,940	-0.07%
2020/05/04	2	42.60	0	0.00	42.60	2	2,988	0.07%
2020/04/30	6	43.57	4	43.30	43.35	2	3,014	0.07%
2020/04/29	7	43.19	2	42.88	43.20	5	3,039	0.16%
2020/04/28	2	42.80	8	42.84	42.95	-6	3,127	-0.19%
2020/04/27	1	43.10	4	43.05	42.80	-3	3,171	-0.09%
2020/04/24	16	43.07	2	42.65	42.55	14	3,160	0.44%
2020/04/23	5	44.89	17	44.86	45.30	-12	3,036	-0.40%
2020/04/22	1	41.35	0	0.00	42.65	1	2,927	0.03%
2020/04/21	4	42.39	0	0.00	41.80	4	2,950	0.14%
2020/04/20	0	0.00	9	42.42	43.00	-9	3,053	-0.29%
2020/04/17	4	42.23	1	43.15	42.05	3	3,103	0.10%
2020/04/16	1	41.75	1	42.05	41.60	0	3,147	0.00%
2020/04/15	0	0.00	4	41.33	41.80	-4	3,291	-0.12%
2020/04/14	1	40.00	4	40.74	41.00	-3	3,368	-0.09%
2020/04/13	0	0.00	3	39.60	39.80	-3	3,432	-0.09%
2020/04/10	1	39.95	0	0.00	40.05	1	3,518	0.03%
2020/04/09	5	40.96	0	0.00	40.35	5	3,753	0.13%
2020/04/08	1	41.20	3	40.30	41.20	-2	3,905	-0.05%
2020/04/07	0	0.00	3	39.00	38.80	-3	3,875	-0.08%
2020/04/06	2	37.45	1	36.60	37.45	1	3,842	0.03%
2020/03/31	1	36.50	0	0.00	36.30	1	3,870	0.03%
2020/03/30	1	35.45	1	35.40	36.70	0	3,875	0.00%
2020/03/27	0	0.00	3	36.15	36.20	-3	3,858	-0.08%
2020/03/26	1	35.70	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	0.00	7	36.55	36.40	-7	3,837	-0.18%
2020/03/24	5	33.90	2	34.30	34.10	3	3,804	0.08%
2020/03/23	1	30.10	1	31.50	32.15	0	3,791	0.00%
2020/03/20	0	0.00	3	31.52	32.05	-3	3,796	-0.08%
2020/03/19	4	30.08	2	29.20	29.15	2	3,801	0.05%
2020/03/18	3	33.27	11	33.42	32.35	-8	3,768	-0.21%
2020/03/17	7	32.03	1	31.50	32.95	6	3,806	0.16%
2020/03/16	2	33.83	4	35.30	32.70	-2	3,763	-0.05%
2020/03/13	5	34.55	16	34.55	34.55	-11	3,676	-0.30%
2020/03/12	8	39.08	0	0.00	38.35	8	3,623	0.22%
2020/03/11	6	43.68	1	42.35	42.35	5	3,576	0.14%
2020/03/10	3	41.17	6	42.57	43.80	-3	3,586	-0.08%
2020/03/09	3	43.62	3	43.40	42.80	0	3,570	0.00%
2020/03/06	1	45.10	0	0.00	45.05	1	3,566	0.03%
2020/03/05	12	45.85	14	46.01	45.90	-2	3,598	-0.06%
2020/03/04	4	45.01	0	0.00	45.05	4	3,633	0.11%
2020/03/03	6	45.83	2	45.78	45.55	4	3,623	0.11%
2020/03/02	0	0.00	8	43.88	45.00	-8	3,613	-0.22%
2020/02/27	2	44.25	8	44.90	44.05	-6	3,588	-0.17%
2020/02/26	2	45.95	1	45.90	45.60	1	3,576	0.03%
2020/02/25	6	45.95	5	45.69	46.10	1	3,569	0.03%
2020/02/24	5	46.82	2	47.40	46.80	3	3,538	0.08%
2020/02/21	0.4	48.00	0	0.00	47.65	0.4	3,525	0.01%
2020/02/19	1	48.50	0	0.00	48.60	1	3,494	0.03%
2020/02/18	2	48.05	0	48.85	48.90	2	3,514	0.06%
2020/02/17	10	48.78	4.7	48.57	48.45	5.3	3,503	0.15%
2020/02/14	4	49.50	1	49.50	49.50	3	3,488	0.09%
2020/02/13	5	49.93	9	50.41	50.00	-4	3,453	-0.12%
2020/02/12	10	48.65	1	49.05	49.25	9	3,412	0.26%
2020/02/11	0	0.00	1	47.80	48.05	-1	3,445	-0.03%
2020/02/10	1	45.70	1	46.70	46.65	0	3,439	0.00%
2020/02/07	3	47.53	4	46.95	47.15	-1	3,447	-0.03%
2020/02/06	2	48.65	2	48.18	48.30	0	3,450	0.00%
2020/02/05	3	47.70	1	48.05	47.00	2	3,439	0.06%
2020/02/04	3	47.57	1	47.75	48.00	2	3,428	0.06%
2020/02/03	2	46.68	2	46.35	46.60	0	3,452	0.00%
2020/01/31	7	50.15	0	0.00	49.45	7	3,488	0.20%
2020/01/30	10	52.49	0	0.00	52.10	10	3,523	0.28%
2020/01/20	5	58.36	0	0.00	57.80	5	3,613	0.14%
2020/01/16	1	59.10	1	59.90	59.10	0	3,717	0.00%
2020/01/15	3	58.90	0	0.00	58.90	3	3,685	0.08%
2020/01/14	31	59.74	3	60.67	59.40	28	3,670	0.76%
2020/01/13	1	58.70	8	58.66	59.50	-7	3,550	-0.20%
2020/01/10	0	0.00	1	58.60	58.60	-1	3,536	-0.03%
2020/01/09	21	57.97	4	57.98	58.30	17	3,463	0.49%
2020/01/08	9	56.33	0	0.00	55.70	9	3,326	0.27%
2020/01/07	2.5	56.18	1	56.90	56.10	1.5	3,239	0.05%
2020/01/06	2	57.65	1	57.70	56.60	1	3,189	0.03%
2020/01/03	4	60.25	3	60.37	59.00	1	3,236	0.03%
2020/01/02	0	0.00	15	58.17	59.20	-15	3,036	-0.49%
2019/12/31	2.5	55.92	0	0.00	56.30	2.5	2,891	0.09%
2019/12/30	2	56.80	0	0.00	56.60	2	3,005	0.07%
2019/12/27	0	0.00	4	56.73	56.50	-4	3,048	-0.13%
2019/12/26	6	57.02	4	57.15	56.70	2	3,070	0.07%
2019/12/25	3	56.43	4	56.10	56.50	-1	3,056	-0.03%
2019/12/24	1	55.10	0	0.00	55.20	1	3,088	0.03%
2019/12/23	4	55.53	0	0.00	55.40	4	3,116	0.13%
2019/12/20	5	57.00	0	0.00	56.50	5	3,169	0.16%
2019/12/19	1	56.60	1	56.50	56.70	0	3,245	0.00%
2019/12/18	2	56.20	2	57.10	56.20	0	3,316	0.00%
2019/12/17	2	56.40	6	56.58	56.70	-4	3,756	-0.11%
2019/12/16	0	0.00	2	56.35	56.20	-2	4,080	-0.05%
2019/12/13	2	55.25	1	54.70	55.10	1	4,112	0.02%
2019/12/12	2	55.75	3	56.00	55.80	-1	4,110	-0.02%
2019/12/11	0	0.00	1	54.80	55.00	-1	4,047	-0.02%
2019/12/10	2	54.30	0	0.00	54.40	2	4,054	0.05%
2019/12/06	0	0.00	1	54.00	53.90	-1	4,137	-0.02%
2019/12/05	0	0.00	2	54.15	54.20	-2	4,223	-0.05%
2019/12/04	2	52.65	0	0.00	52.70	2	4,295	0.05%
2019/12/03	2	53.25	3	53.27	53.20	-1	4,334	-0.02%
2019/12/02	4	54.00	5	54.00	53.60	-1	4,322	-0.02%
2019/11/29	6	55.85	3	56.23	55.50	3	4,310	0.07%
2019/11/27	1	56.30	1	56.30	56.10	0	4,348	0.00%
2019/11/26	20	56.10	0	0.00	56.50	20	4,448	0.45%
2019/11/25	0	0.00	2	56.20	55.70	-2	4,482	-0.04%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/21	0	0.00	2	55.00	55.10	-2	4,518	-0.04%
2019/11/20	2	55.60	4	55.55	55.50	-2	4,564	-0.04%
2019/11/19	5	55.28	0	0.00	55.10	5	4,634	0.11%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/15	16	55.25	3	55.33	55.10	13	4,998	0.26%
2019/11/14	2	54.70	0	0.00	54.20	2	5,063	0.04%
2019/11/13	0	0.00	1	54.90	55.40	-1	5,266	-0.02%
2019/11/12	2	54.65	2	54.70	54.90	0	5,298	0.00%
2019/11/11	4	54.68	0	0.00	54.10	4	5,362	0.07%
2019/11/08	3	55.63	0	0.00	55.90	3	5,378	0.06%
2019/11/07	3	57.13	17	57.30	57.40	-14	5,381	-0.26%
2019/11/06	1	58.40	0	0.00	58.20	1	5,429	0.02%
2019/11/05	0	0.00	2	59.40	58.70	-2	5,471	-0.04%
2019/11/04	2	57.80	1	57.90	58.00	1	5,545	0.02%
2019/11/01	20	57.40	1	57.80	57.40	19	5,587	0.34%
2019/10/31	24	59.03	3	59.30	58.00	21	5,631	0.37%
2019/10/30	4	60.03	6	60.25	59.50	-2	5,631	-0.04%
2019/10/29	10	60.84	1	60.00	60.00	9	5,586	0.16%
2019/10/28	14	60.53	20	60.48	60.60	-6	5,596	-0.11%
2019/10/25	4	58.65	1	58.50	58.50	3	5,523	0.05%
2019/10/24	4	58.50	3	58.33	59.00	1	5,619	0.02%
2019/10/23	3	56.73	3	56.93	56.80	0	5,903	0.00%
2019/10/22	2	56.80	2	56.75	56.70	0	6,112	0.00%
2019/10/21	2	56.50	1	56.70	56.70	1	6,112	0.02%
2019/10/18	3	56.00	5	56.26	55.60	-2	6,120	-0.03%
2019/10/17	2	55.90	2	56.00	56.20	0	6,114	0.00%
2019/10/16	1	55.70	0	0.00	55.20	1	6,171	0.02%
2019/10/15	0	0.00	1	55.60	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	1	56.40	55.80	0	6,180	0.00%
2019/10/09	6	55.88	8	55.18	55.20	-2	6,182	-0.03%
2019/10/08	2	58.15	0	0.00	58.10	2	6,080	0.03%
2019/10/07	1	58.70	0	0.00	58.70	1	6,174	0.02%
2019/10/04	3	58.50	2	59.05	58.20	1	6,210	0.02%
2019/10/03	2	57.10	1	57.50	57.50	1	6,118	0.02%
2019/10/02	3	58.50	6	57.83	58.50	-3	6,113	-0.05%
2019/10/01	3	57.97	3	58.27	58.30	0	6,158	0.00%
2019/09/27	7	57.74	3	57.33	57.80	4	6,240	0.06%
2019/09/26	0	0.00	5	59.84	59.40	-5	6,322	-0.08%
2019/09/25	7	59.51	3	59.53	59.60	4	6,379	0.06%
2019/09/24	11	60.48	1	61.30	59.20	10	6,395	0.16%
2019/09/23	13	61.15	13	61.54	61.30	0	6,301	0.00%
2019/09/20	23	62.31	10	63.31	60.80	13	6,224	0.21%
2019/09/19	22	60.51	21	61.77	61.60	1	5,795	0.02%
2019/09/18	13	58.16	16	57.69	57.50	-3	5,619	-0.05%
2019/09/17	8	57.93	1	58.10	58.20	7	5,619	0.12%
2019/09/12	5	58.60	7	58.63	58.20	-2	5,644	-0.04%
2019/09/11	1	58.40	3	58.73	58.70	-2	5,630	-0.04%
2019/09/10	13	58.07	11	58.30	58.00	2	5,584	0.04%
2019/09/09	14	58.87	9	58.00	58.00	5	5,544	0.09%
2019/09/06	3	58.30	4.2	58.83	59.00	-1.2	5,454	-0.02%
2019/09/04	1	56.90	3	57.10	57.10	-2	5,354	-0.04%
2019/09/03	1	57.10	2	56.75	56.50	-1	5,439	-0.02%
2019/08/30	14	57.61	12	57.04	56.80	2	5,419	0.04%
2019/08/29	0	0.00	6	56.72	57.00	-6	5,340	-0.11%
2019/08/28	1	55.60	3	55.43	55.50	-2	5,235	-0.04%
2019/08/27	1	54.70	1	54.70	54.30	0	5,189	0.00%
2019/08/26	3	54.50	4	54.83	53.90	-1	5,174	-0.02%
2019/08/23	4	56.58	3	57.30	56.90	1	5,128	0.02%
2019/08/22	3	57.10	13	56.38	56.40	-10	5,109	-0.20%
2019/08/21	5	57.40	18	58.03	57.20	-13	5,041	-0.26%
2019/08/20	32	58.47	62	57.75	58.10	-30	4,947	-0.61%
2019/08/19	1	54.50	3	55.53	56.10	-2	4,697	-0.04%
2019/08/16	5	54.90	6	55.57	54.10	-1	4,616	-0.02%
2019/08/14	13	54.00	4	52.63	52.40	9	4,405	0.20%
2019/08/13	14	54.34	2	53.95	53.50	12	4,355	0.28%
2019/08/12	32	56.03	0	0.00	55.30	32	4,337	0.74%
2019/08/08	3	55.00	0	0.00	55.70	3	4,286	0.07%
2019/08/07	1	55.00	1	55.50	54.00	0	4,232	0.00%
2019/08/06	23	54.89	70	54.51	55.00	-47	4,193	-1.12%
2019/08/05	24	57.08	12	56.88	56.60	12	4,101	0.29%
2019/08/02	13	59.47	5	59.42	59.00	8	4,055	0.20%
2019/08/01	30	61.97	15	61.63	61.30	15	4,025	0.37%
2019/07/31	3	61.57	2	62.25	62.90	1	3,997	0.03%
2019/07/30	7	63.30	28	63.71	60.40	-21	3,974	-0.53%
2019/07/29	21	62.57	9	62.77	63.40	12	3,861	0.31%
2019/07/26	24	63.17	12.1	62.96	63.50	11.9	3,813	0.31%
2019/07/25	29	62.34	9	63.03	61.50	20	3,734	0.54%
2019/07/24	3	57.83	30.6	59.86	60.70	-27.6	3,387	-0.82%
2019/07/22	2	55.15	6	55.45	56.10	-4	3,287	-0.12%
2019/07/19	4	54.25	4	54.73	54.00	0	3,404	0.00%
2019/07/18	5	55.40	8	54.25	53.20	-3	3,432	-0.09%
2019/07/17	2	55.45	2	55.20	56.00	0	3,407	0.00%
2019/07/16	1	56.10	15	55.90	55.40	-14	3,466	-0.40%
2019/07/15	6	57.08	1	55.90	55.90	5	3,586	0.14%
2019/07/12	4	56.58	3	56.83	56.40	1	3,660	0.03%
2019/07/11	22	56.27	24	56.76	56.80	-2	3,642	-0.05%
2019/07/10	27	54.56	16	54.50	55.30	11	3,519	0.31%
2019/07/09	7	53.67	11	53.75	54.00	-4	3,451	-0.12%
2019/07/08	12	52.93	10	52.39	52.20	2	3,411	0.06%
2019/07/05	12	53.62	10	54.06	54.50	2	3,418	0.06%
2019/07/04	5	53.80	9	53.91	53.70	-4	3,400	-0.12%
2019/07/03	3	52.87	4	53.90	51.10	-1	3,368	-0.03%
2019/07/02	8	51.04	11	51.46	52.00	-3	3,268	-0.09%
2019/07/01	7	50.25	9	49.46	50.70	-2	3,203	-0.06%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/26	4	48.38	1	48.30	48.45	3	3,205	0.09%
2019/06/25	9	49.71	1	48.65	48.35	8	3,182	0.25%
2019/06/24	0	0.00	13	49.40	49.75	-13	3,017	-0.43%
2019/06/21	5	48.07	4	49.35	47.35	1	2,962	0.03%
2019/06/19	0	0.00	2	47.65	47.75	-2	2,928	-0.07%
2019/06/14	0	0.00	3	47.55	46.85	-3	3,038	-0.10%
2019/06/13	2	47.00	0	0.00	47.05	2	3,039	0.07%
2019/06/12	9	48.11	1	47.70	48.00	8	3,022	0.26%
2019/06/11	6	48.68	16	46.77	48.55	-10	3,006	-0.33%
2019/06/10	2	44.75	6	45.10	44.70	-4	2,927	-0.14%
2019/06/06	1	43.90	2	44.25	43.90	-1	2,902	-0.03%
2019/06/05	1	44.00	6	44.33	44.00	-5	2,917	-0.17%
2019/06/04	1	44.50	1	44.60	43.70	0	2,933	0.00%
2019/06/03	1	44.50	1	44.25	44.45	0	2,948	0.00%
2019/05/31	0	0.00	4	44.50	43.90	-4	2,969	-0.13%
2019/05/30	4	43.50	1	43.80	44.20	3	2,979	0.10%
2019/05/29	3	43.02	6	43.23	43.50	-3	3,005	-0.10%
2019/05/28	3	42.00	10	41.95	42.80	-7	3,041	-0.23%
2019/05/27	2	41.05	3	41.00	41.25	-1	3,089	-0.03%
2019/05/24	7	41.66	3	42.18	41.75	4	3,106	0.13%
2019/05/23	10	42.88	3	43.10	42.35	7	3,106	0.23%
2019/05/22	2	44.15	3	44.07	44.15	-1	3,132	-0.03%
2019/05/21	8	43.30	8	43.55	43.15	0	3,483	0.00%
2019/05/20	10	44.10	4	45.06	43.90	6	3,605	0.17%
2019/05/17	2	44.28	2	44.63	44.35	0	3,633	0.00%
2019/05/16	2	45.68	3	46.25	45.45	-1	3,627	-0.03%
2019/05/15	5	46.52	2	47.00	46.65	3	3,650	0.08%
2019/05/14	2	45.50	2	44.95	45.50	0	3,673	0.00%
2019/05/13	3	46.35	1	46.25	45.85	2	3,687	0.05%
2019/05/10	5	47.08	3	47.23	46.90	2	3,692	0.05%
2019/05/09	3	47.22	3	47.80	46.65	0	3,687	0.00%
2019/05/08	1	48.80	3	48.60	48.60	-2	3,657	-0.05%
2019/05/07	2	49.95	0	0.00	49.60	2	3,653	0.05%
2019/05/06	0	0.00	5	49.85	49.95	-5	3,669	-0.14%
2019/05/03	0	0.00	1	50.30	51.40	-1	3,649	-0.03%
2019/05/02	5	51.10	0	0.00	50.70	5	3,654	0.14%
2019/04/30	2	49.68	21	50.13	50.90	-19	3,629	-0.52%
2019/04/29	12	50.44	14	50.58	49.55	-2	3,696	-0.05%
2019/04/26	3	50.23	2	50.35	50.50	1	3,621	0.03%
2019/04/25	4	50.38	9	50.21	50.60	-5	3,583	-0.14%
2019/04/24	6	48.89	3	49.17	48.60	3	3,463	0.09%
2019/04/23	9	48.01	0	0.00	47.85	9	3,476	0.26%
2019/04/22	4	49.36	0	0.00	49.05	4	3,485	0.11%
2019/04/19	3	49.05	9	48.96	49.80	-6	3,458	-0.17%
2019/04/18	8	48.35	6	47.87	47.75	2	3,312	0.06%
2019/04/17	2	47.10	0	0.00	47.15	2	3,229	0.06%
2019/04/16	2	47.15	0	0.00	47.05	2	3,235	0.06%
2019/04/15	0	0.00	10	46.90	47.15	-10	3,240	-0.31%
2019/04/12	8	46.03	0	0.00	45.80	8	3,260	0.25%
2019/04/11	5	47.05	4	47.74	46.65	1	3,285	0.03%
2019/04/10	29	47.16	1	47.60	47.40	28	3,284	0.85%
2019/04/08	0	0.00	2	46.30	45.85	-2	3,231	-0.06%
2019/04/03	4	45.80	0	0.00	45.60	4	3,397	0.12%
2019/04/02	11	45.80	11	45.64	45.80	0	3,448	0.00%
2019/04/01	2	44.70	2	44.70	44.45	0	3,397	0.00%
2019/03/29	2	44.50	0	0.00	44.55	2	3,373	0.06%
2019/03/28	1	44.20	1	44.45	44.20	0	3,423	0.00%
2019/03/27	0	0.00	6	44.17	44.00	-6	3,437	-0.17%
2019/03/26	2	44.40	1	44.60	44.10	1	3,439	0.03%
2019/03/25	15	44.25	0	0.00	44.10	15	3,434	0.44%
2019/03/22	1	45.80	1	46.35	45.80	0	3,436	0.00%
2019/03/20	1	47.20	4	46.63	46.25	-3	3,405	-0.09%
2019/03/19	4	45.81	6	46.07	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	1	45.20	44.85	-1	3,357	-0.03%
2019/03/15	1	44.15	7	44.75	44.85	-6	3,355	-0.18%
2019/03/14	2	44.10	1	44.35	44.00	1	3,365	0.03%
2019/03/13	1	44.40	5	44.43	44.65	-4	3,399	-0.12%
2019/03/12	2	44.05	0	0.00	43.80	2	3,412	0.06%
2019/03/11	5	43.91	1	44.35	43.75	4	3,458	0.12%
2019/03/07	1	44.00	1	44.55	43.90	0	3,573	0.00%
2019/03/06	7	44.15	0	0.00	44.20	7	3,639	0.19%
2019/03/04	4	45.20	5	44.93	44.90	-1	3,854	-0.03%
2019/02/27	17	46.51	15	45.97	45.95	2	3,874	0.05%
2019/02/26	3	48.55	3	49.50	48.00	0	3,834	0.00%
2019/02/25	8	48.01	8	47.87	47.85	0	3,907	0.00%
2019/02/22	3	48.15	3	49.10	48.00	0	3,955	0.00%
2019/02/21	8	47.72	3	48.10	48.65	5	4,044	0.12%
2019/02/20	25	50.08	12	51.11	48.30	13	4,041	0.32%
2019/02/19	6	47.09	13	48.13	48.85	-7	3,713	-0.19%
2019/02/18	1	44.45	8	44.25	44.45	-7	3,564	-0.20%
2019/02/15	6	43.14	0	0.00	43.30	6	3,522	0.17%
2019/02/14	4	43.90	6	44.06	43.70	-2	3,512	-0.06%
2019/02/13	1	43.40	0	0.00	43.00	1	3,482	0.03%
2019/02/12	0	0.00	4	43.15	43.35	-4	3,456	-0.12%
2019/02/11	0	0.00	4	43.43	43.70	-4	3,445	-0.12%
2019/01/30	7	43.04	0	0.00	43.00	7	3,451	0.20%
2019/01/29	2	44.15	2	43.25	43.35	0	3,481	0.00%
2019/01/28	5	44.60	5	44.40	44.40	0	3,505	0.00%
2019/01/25	1	44.30	0	0.00	44.10	1	3,574	0.03%
2019/01/24	2	43.65	13	43.58	43.65	-11	3,590	-0.31%
2019/01/23	13	43.08	4	43.95	43.15	9	3,634	0.25%
2019/01/22	9	43.88	5	43.40	43.35	4	3,669	0.11%
2019/01/21	0	0.00	9	44.07	44.50	-9	3,757	-0.24%
2019/01/18	0	0.00	5	42.05	42.20	-5	3,761	-0.13%
2019/01/17	4	42.21	0	0.00	42.25	4	3,816	0.10%
2019/01/16	35	43.50	39	42.92	43.00	-4	3,925	-0.10%
2019/01/15	26	43.00	20	43.28	43.20	6	3,927	0.15%
2019/01/14	0	0.00	5	43.20	43.30	-5	3,847	-0.13%
2019/01/11	4	42.80	2	42.10	41.75	2	3,839	0.05%
2019/01/09	5	42.09	7	41.79	42.00	-2	3,830	-0.05%
2019/01/08	3	41.25	3	41.17	41.10	0	3,839	0.00%
2019/01/07	2	40.15	2	40.40	40.10	0	3,844	0.00%
2019/01/04	0	0.00	11	39.20	39.10	-11	3,894	-0.28%
2019/01/03	4	40.90	2	42.40	40.65	2	3,914	0.05%
2019/01/02	3	42.77	0	0.00	42.60	3	3,940	0.08%
2018/12/28	4	42.38	5	42.10	42.30	-1	3,955	-0.03%
2018/12/27	3	41.63	4	42.01	41.40	-1	4,015	-0.02%
2018/12/26	20	44.51	16	42.12	41.00	4	4,045	0.10%
2018/12/25	0	0.00	3	42.27	42.25	-3	3,913	-0.08%
2018/12/24	0	0.00	6	40.53	41.20	-6	3,875	-0.15%
2018/12/21	2	39.23	1	39.50	39.10	1	3,897	0.03%
2018/12/20	5	39.40	1	40.30	40.30	4	3,893	0.10%
2018/12/19	1	39.35	0	0.00	40.15	1	3,897	0.03%
2018/12/17	2	41.45	4	41.45	41.45	-2	4,058	-0.05%
2018/12/14	4	40.45	0	0.00	40.45	4	4,155	0.10%
2018/12/12	2	40.88	0	0.00	41.50	2	4,166	0.05%
2018/12/11	0	0.00	2	40.63	40.65	-2	4,169	-0.05%
2018/12/10	0	0.00	2	39.00	38.75	-2	4,183	-0.05%
2018/12/07	0	0.00	5	40.55	39.90	-5	4,211	-0.12%
2018/12/06	5	39.10	0	0.00	39.50	5	4,326	0.12%
2018/12/05	6	40.77	3	40.90	40.85	3	4,361	0.07%
2018/12/04	5	41.96	20	42.05	41.80	-15	4,542	-0.33%
2018/12/03	2	42.10	6	42.37	42.00	-4	4,711	-0.08%
2018/11/30	15	40.71	8	41.17	40.90	7	4,696	0.15%
2018/11/29	17	41.26	12	41.75	41.00	5	4,804	0.10%
2018/11/28	4	39.56	3	39.65	40.15	1	5,009	0.02%
2018/11/27	5	38.13	27	38.38	39.10	-22	5,358	-0.41%
2018/11/26	0	0.00	4	37.31	37.00	-4	5,392	-0.07%
2018/11/23	2	35.40	2	36.10	36.00	0	5,385	0.00%
2018/11/22	9	36.86	1	37.65	36.10	8	5,414	0.15%
2018/11/21	2	35.73	1	36.15	36.95	1	5,308	0.02%
2018/11/20	20	36.23	0	0.00	36.25	20	5,245	0.38%
2018/11/19	1	37.25	9	36.78	37.25	-8	5,169	-0.15%
2018/11/16	2	34.25	6	33.63	33.90	-4	5,164	-0.08%
2018/11/14	4	32.56	0	0.00	32.35	4	5,172	0.08%
2018/11/12	1	32.60	1	33.70	32.60	0	5,232	0.00%
2018/11/08	2	34.23	2	33.63	33.20	0	5,324	0.00%
2018/11/07	1	33.00	1	33.40	33.40	0	5,364	0.00%
2018/11/06	1	32.45	1	34.05	32.00	0	5,405	0.00%
2018/11/05	8	33.27	3	33.52	33.70	5	5,394	0.09%
2018/11/02	7	33.80	14	33.96	33.75	-7	5,406	-0.13%
2018/11/01	2	32.80	2	32.78	32.80	0	5,375	0.00%
2018/10/31	1	31.90	8	31.86	32.00	-7	5,331	-0.13%
2018/10/30	4	29.80	4	29.53	30.40	0	5,274	0.00%
2018/10/29	5	29.71	5	30.01	29.60	0	5,226	0.00%
2018/10/26	4	30.95	2	29.95	29.80	2	5,098	0.04%
2018/10/25	14	33.03	3	33.12	32.40	11	5,023	0.22%
2018/10/24	5	37.43	2	38.10	36.00	3	5,014	0.06%
2018/10/23	5	40.10	0	41.00	39.00	5	4,968	0.10%
2018/10/18	0	0.00	1	41.45	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	4	41.95	41.65	-4	4,936	-0.08%
2018/10/16	2	41.30	1	41.70	41.40	1	4,941	0.02%
2018/10/15	2	41.10	8	40.66	40.65	-6	5,011	-0.12%
2018/10/12	6	38.41	16	38.90	39.60	-10	5,006	-0.20%
2018/10/11	13	38.84	8	39.34	38.70	5	4,972	0.10%
2018/10/09	12	43.47	4	43.83	43.00	8	4,970	0.16%
2018/10/08	4	45.70	3	46.20	45.70	1	4,961	0.02%
2018/10/05	5	46.76	4	47.86	45.00	1	5,005	0.02%
2018/10/04	5	49.88	1	48.90	48.65	4	4,925	0.08%
2018/10/03	9	51.52	2	51.95	50.50	7	4,879	0.14%
2018/10/02	3	54.47	0	0.00	53.20	3	4,850	0.06%
2018/10/01	4	54.75	2	54.90	55.00	2	4,825	0.04%
2018/09/27	3	55.47	7	55.96	55.20	-4	4,844	-0.08%
2018/09/26	3	57.60	6	57.43	56.90	-3	4,878	-0.06%
2018/09/25	5	57.60	4	57.93	57.90	1	4,866	0.02%
2018/09/21	12	58.11	13	58.55	58.50	-1	4,855	-0.02%
2018/09/20	7	61.36	2	62.20	60.20	5	4,731	0.11%
2018/09/18	1	67.50	0	0.00	67.50	1	4,608	0.02%
2018/09/17	1	65.30	1	66.20	67.90	0	4,587	0.00%
2018/09/14	1	64.80	3	66.00	65.60	-2	4,546	-0.04%
2018/09/13	1	64.50	0	0.00	64.30	1	4,525	0.02%
2018/09/12	3	68.07	3	67.33	64.70	0	4,494	0.00%
2018/09/11	8	67.98	2	68.25	68.40	6	4,384	0.14%
2018/09/10	2	66.75	5	68.72	70.50	-3	4,312	-0.07%
2018/09/07	0	0.00	4	69.45	69.90	-4	4,199	-0.10%
2018/09/05	11	69.24	11	69.37	68.50	0	3,943	0.00%
2018/09/04	27	69.63	13	69.63	67.50	14	3,797	0.37%
2018/09/03	17	73.24	11	73.96	69.50	6	3,528	0.17%
2018/08/31	3	69.60	10	70.66	71.60	-7	3,104	-0.23%
2018/08/30	1	64.60	11	63.95	65.10	-10	2,952	-0.34%
2018/08/29	11	64.30	1	64.20	64.40	10	2,955	0.34%
2018/08/22	0	0.00	3	63.90	63.00	-3	2,979	-0.10%
2018/08/20	0	0.00	1	63.00	63.00	-1	2,982	-0.03%
2018/08/17	0	0.00	1	62.50	62.00	-1	3,034	-0.03%
2018/08/15	1	59.20	2	60.60	61.00	-1	2,975	-0.03%
2018/08/14	2	58.50	6	60.22	61.00	-4	2,934	-0.14%
2018/08/13	4	57.80	11	57.75	60.10	-7	2,889	-0.24%
2018/08/08	4	59.63	2	61.50	61.50	2	2,780	0.07%
2018/08/03	0	0.00	3	58.90	58.90	-3	2,777	-0.11%
2018/08/02	1	60.00	23	60.00	59.90	-22	2,774	-0.79%
2018/08/01	2	60.50	0	0.00	60.70	2	2,802	0.07%
2018/07/31	24	60.08	0	0.00	60.00	24	2,849	0.84%
2018/07/30	2	61.70	0	0.00	61.80	2	2,872	0.07%
2018/07/27	0	0.00	4	65.48	65.00	-4	2,852	-0.14%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	10	65.30	0	0.00	65.00	10	3,045	0.33%
2018/07/20	6	67.08	14	66.91	67.30	-8	3,361	-0.24%
2018/07/19	1	65.60	0	0.00	65.00	1	3,421	0.03%
2018/07/18	0	0.00	1	66.40	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	53	67.09	66.50	-53	3,454	-1.53%
2018/07/16	1	67.10	2	66.25	66.90	-1	3,442	-0.03%
2018/07/13	2	66.20	7	66.57	67.10	-5	3,460	-0.14%
2018/07/11	0	0.00	1	63.20	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	3	63.17	63.40	-3	3,429	-0.09%
2018/07/09	0	0.00	2	60.90	61.00	-2	3,434	-0.06%
2018/07/06	0	0.00	7	62.20	61.60	-7	3,455	-0.20%
2018/07/05	2	62.50	2	63.20	62.70	0	3,588	0.00%
2018/07/04	1	62.50	5	63.00	62.90	-4	3,656	-0.11%
2018/07/03	5	61.20	5	60.10	60.10	0	3,597	0.00%
2018/06/29	1	60.00	0	0.00	59.80	1	3,624	0.03%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/27	5	62.30	6	61.02	61.00	-1	3,620	-0.03%
2018/06/26	0	0.00	7	61.90	62.20	-7	3,638	-0.19%
2018/06/25	1	60.90	9	60.90	60.70	-8	3,676	-0.22%
2018/06/20	1	60.20	13	60.32	60.40	-12	3,866	-0.31%
2018/06/14	1	62.00	1	62.20	61.80	0	4,076	0.00%
2018/06/13	20	62.18	10	63.07	62.00	10	4,232	0.24%
2018/06/12	17	61.74	0	0.00	61.60	17	4,273	0.40%
2018/06/11	6	62.55	5	62.90	62.50	1	4,307	0.02%
2018/06/08	10	63.70	0	0.00	63.50	10	4,410	0.23%
2018/06/07	1	64.30	3	65.10	64.20	-2	4,605	-0.04%
2018/06/06	9	64.42	3	65.30	64.00	6	4,744	0.13%
2018/06/05	1	66.00	2	66.45	64.60	-1	4,821	-0.02%
2018/06/04	22	63.99	0	0.00	63.30	22	4,947	0.44%
2018/06/01	0	0.00	3	65.07	64.30	-3	5,148	-0.06%
2018/05/30	0	0.00	1	62.30	62.30	-1	6,196	-0.02%
2018/05/29	0	0.00	1	64.40	63.80	-1	6,348	-0.02%
2018/05/28	20	64.60	5	64.04	64.00	15	6,402	0.23%
2018/05/25	1	66.10	2	66.35	66.10	-1	6,506	-0.02%
2018/05/23	2	62.05	4	61.38	61.20	-2	6,644	-0.03%
2018/05/18	2	63.60	0	0.00	62.50	2	7,111	0.03%
2018/05/15	1	66.10	0	0.00	65.90	1	7,680	0.01%
2018/05/14	1	66.30	2	66.55	66.50	-1	7,920	-0.01%
2018/05/11	17	66.65	2	67.70	65.50	15	8,085	0.19%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/08	0	0.00	10	66.10	67.40	-10	8,699	-0.11%
2018/05/07	10	68.10	6	68.93	68.10	4	8,877	0.05%
2018/05/04	1	67.20	1	68.00	66.50	0	9,589	0.00%
2018/05/03	1	65.80	2	66.65	68.40	-1	10,151	-0.01%
2018/05/02	13	67.77	7	66.80	66.60	6	10,875	0.06%
2018/04/30	1	63.80	3	67.37	67.00	-2	11,082	-0.02%
2018/04/27	1	57.40	1	58.80	62.00	0	10,952	0.00%
2018/04/25	1	59.60	1	60.10	60.00	0	10,922	0.00%
2018/04/24	1	65.00	0	0.00	65.10	1	10,906	0.01%
2018/04/19	7	68.13	1	68.10	68.80	6	11,216	0.05%
2018/04/18	0	0.00	1	66.70	65.20	-1	11,206	-0.01%
2018/04/17	1	67.10	0	0.00	66.40	1	11,212	0.01%
2018/04/16	1	65.80	1	67.10	66.80	0	11,251	0.00%
2018/04/13	1	65.00	0	0.00	65.00	1	11,315	0.01%
2018/04/12	8	66.40	5	65.50	66.00	3	11,398	0.03%
2018/04/11	7	67.84	6	65.68	65.70	1	11,398	0.01%
2018/04/10	0	0.00	3	72.37	70.00	-3	11,276	-0.03%
2018/04/09	1	70.30	1	70.20	70.20	0	11,241	0.00%
2018/04/02	0	0.00	3	69.90	70.00	-3	11,248	-0.03%
2018/03/31	4	70.18	1	69.40	69.40	3	11,250	0.03%
2018/03/29	3	69.27	0	0.00	69.40	3	11,386	0.03%
2018/03/28	2	70.10	0	0.00	69.30	2	11,411	0.02%
2018/03/26	2	69.50	0	0.00	69.50	2	11,401	0.02%
2018/03/23	1	70.50	3	69.73	71.00	-2	11,432	-0.02%
2018/03/22	3	72.07	0	0.00	72.00	3	11,569	0.03%
2018/03/21	7	74.86	5	75.22	73.50	2	11,517	0.02%
2018/03/20	3	74.40	3	74.40	74.00	0	11,444	0.00%
2018/03/19	2	72.40	58	74.17	73.80	-56	11,444	-0.49%
2018/03/16	3	72.00	3	71.93	71.70	0	11,405	0.00%
2018/03/15	2	72.50	2	72.35	73.00	0	11,464	0.00%
2018/03/14	63	72.00	12	71.71	72.60	51	11,486	0.44%
2018/03/13	74	71.02	81	71.92	73.20	-7	11,526	-0.06%
2018/03/12	5	70.44	6	69.97	69.10	-1	11,502	-0.01%
2018/03/09	30	71.73	27	71.86	71.00	3	11,640	0.03%
2018/03/08	30	74.54	30	75.44	74.60	0	11,780	0.00%
2018/03/07	40	76.05	41	75.80	73.80	-1	11,676	-0.01%
2018/03/06	94	78.03	80	79.05	77.50	14	11,716	0.12%
2018/03/05	23	72.39	14	73.22	75.40	9	11,460	0.08%
2018/03/02	10	68.26	0	0.00	68.60	10	11,349	0.09%
2018/03/01	3	66.70	3	66.67	66.70	0	11,392	0.00%
2018/02/27	4	67.58	10	67.75	67.90	-6	11,572	-0.05%
2018/02/26	0	0.00	23	66.69	66.20	-23	11,445	-0.20%
2018/02/23	15	70.04	7	69.11	68.60	8	11,346	0.07%
2018/02/22	2	69.30	5	69.00	68.80	-3	11,322	-0.03%
2018/02/21	4	70.55	11	71.29	71.10	-7	11,333	-0.06%
2018/02/12	5	68.82	2	68.45	66.20	3	11,211	0.03%
2018/02/09	8	67.31	2	67.50	68.20	6	11,239	0.05%
2018/02/08	14	70.83	6	67.80	69.10	8	11,150	0.07%
2018/02/07	0	0.00	3.6	72.03	74.90	-3.6	10,986	-0.03%
2018/02/06	20	69.52	17	68.05	68.10	3	10,953	0.03%
2018/02/05	6	73.23	4	74.68	74.00	2	10,852	0.02%
2018/02/02	2	78.40	2	78.85	78.10	0	10,763	0.00%
2018/02/01	18	80.74	10	79.27	77.90	8	10,709	0.07%
2018/01/31	36	79.17	34	80.16	81.80	2	10,660	0.02%
2018/01/30	13	80.88	11	79.98	79.80	2	10,623	0.02%
2018/01/29	37	80.84	33	81.19	82.80	4	10,536	0.04%
2018/01/26	8	72.18	39	74.05	75.90	-31	9,824	-0.32%
2018/01/25	36	70.69	19	70.72	69.00	17	9,269	0.18%
2018/01/24	7	64.91	11	66.59	68.30	-4	8,504	-0.05%
2018/01/23	4	62.43	2	63.85	62.10	2	8,168	0.02%
2018/01/22	1	62.80	1	62.70	63.50	0	8,143	0.00%
2018/01/19	3	63.20	0	0.00	61.70	3	8,102	0.04%
2018/01/18	1	63.00	2.1	64.66	63.50	-1.1	8,028	-0.01%
2018/01/17	7	63.66	14	62.89	62.70	-7	7,988	-0.09%
2018/01/16	10	61.81	8	61.68	63.50	2	7,915	0.03%
2018/01/15	0	0.00	7.3	58.98	60.80	-7.3	7,863	-0.09%
2018/01/11	0	0.00	1	55.00	54.70	-1	7,853	-0.01%
2018/01/10	7	56.09	0	0.00	56.00	7	7,798	0.09%
2018/01/04	1	60.00	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	3	59.67	60.30	-3	7,503	-0.04%