智原 (3035)-玉山-新竹券商分點個股進出

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
261.0
漲跌
▼3.5
漲幅
-1.32%
成交量
3,483張
產業
上市半導體類股
1488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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/09/20	0.5	268.00	0.1	265.50	261.00	0.4	8,208	0.00%
2024/09/19	0	0.00	5	260.10	264.50	-5	8,278	-0.06%
2024/09/18	4.2	255.46	0	0.00	252.50	4.2	8,383	0.05%
2024/09/16	1.2	263.46	0	0.00	262.00	1.2	8,443	0.01%
2024/09/13	4	264.63	0	0.00	265.50	4	8,730	0.05%
2024/09/12	1	264.00	4	265.88	265.50	-3	8,906	-0.03%
2024/09/11	0	0.00	0.2	252.50	253.50	-0.2	9,184	0.00%
2024/09/10	1	258.00	0.3	253.50	254.50	0.7	9,423	0.01%
2024/09/09	2.1	261.50	1	264.00	264.00	1.1	9,559	0.01%
2024/09/06	1.1	265.50	5.1	265.50	264.50	-4.1	9,658	-0.04%
2024/09/05	7.3	263.26	4	261.00	258.00	3.3	9,681	0.03%
2024/09/04	10.1	268.74	3	268.00	265.00	7.1	9,674	0.07%
2024/09/03	3	295.83	3	295.83	292.50	0	9,611	0.00%
2024/09/02	3	303.83	1	303.00	298.50	2	9,640	0.02%
2024/08/30	0	0.00	1	300.50	304.00	-1	9,714	-0.01%
2024/08/28	2	292.00	1	295.50	291.50	1	9,812	0.01%
2024/08/27	1	296.00	0	0.00	297.50	1	9,873	0.01%
2024/08/26	0.2	297.45	0	0.00	291.50	0.2	10,115	0.00%
2024/08/23	0	0.00	0	296.50	297.00	0	10,345	0.00%
2024/08/21	0	296.00	1	295.50	292.50	-1	10,777	-0.01%
2024/08/20	0	0.00	0.1	299.50	301.50	-0.1	10,799	0.00%
2024/08/19	2	297.50	2	295.00	294.50	0	10,769	0.00%
2024/08/16	1.2	293.00	2.2	296.64	297.00	-1	10,749	-0.01%
2024/08/15	1	290.06	1	293.00	292.00	0	10,713	0.00%
2024/08/14	1	294.50	1	292.20	293.50	0	10,707	0.00%
2024/08/13	3	285.50	1	284.00	285.00	2	10,571	0.02%
2024/08/12	2	267.00	18	274.25	281.00	-16	10,553	-0.15%
2024/08/09	14.2	267.00	7	270.43	265.00	7.2	10,579	0.07%
2024/08/08	4	263.89	10	264.00	262.50	-6	10,522	-0.06%
2024/08/07	13.2	259.04	3.3	260.69	261.00	10	10,371	0.10%
2024/08/06	18.3	237.32	17.2	238.50	237.50	1.1	10,326	0.01%
2024/08/05	3.3	259.44	2.6	259.46	258.50	0.7	10,134	0.01%
2024/08/02	16	287.75	13	289.96	287.00	3	10,115	0.03%
2024/08/01	4	303.13	3	304.67	303.50	1	10,108	0.01%
2024/07/31	8.1	300.54	9	300.72	296.50	-0.9	10,061	-0.01%
2024/07/30	9.4	287.84	8.1	301.92	308.00	1.3	9,928	0.01%
2024/07/29	14.6	302.45	11.1	298.03	290.00	3.5	9,782	0.04%
2024/07/26	8.3	312.54	7.1	316.68	318.50	1.2	9,569	0.01%
2024/07/23	9	331.89	9.2	335.79	327.50	-0.2	9,602	0.00%
2024/07/22	14	326.89	12	322.43	318.50	2	9,751	0.02%
2024/07/19	7	334.79	9.2	338.74	337.50	-2.2	9,783	-0.02%
2024/07/18	7.4	338.05	6	333.18	332.00	1.4	9,801	0.01%
2024/07/17	8.2	355.54	3	355.50	353.00	5.2	9,703	0.05%
2024/07/16	29.2	359.13	34.2	357.73	358.50	-5	9,690	-0.05%
2024/07/15	1	345.50	1.3	347.15	339.00	-0.3	9,465	0.00%
2024/07/12	2.3	338.14	0.3	343.69	343.00	2	9,472	0.02%
2024/07/11	4.2	344.08	10	347.34	342.50	-5.9	9,454	-0.06%
2024/07/10	1	349.01	7	350.42	346.50	-6	9,538	-0.06%
2024/07/09	1.4	348.60	33.2	349.74	352.50	-31.8	9,454	-0.34%
2024/07/08	4.1	346.24	3	343.50	343.50	1.1	9,353	0.01%
2024/07/05	1.3	350.69	7.2	349.75	351.00	-5.9	9,314	-0.06%
2024/07/04	4.2	341.05	5	341.11	341.00	-0.8	9,178	-0.01%
2024/07/03	7.8	342.50	7.1	346.30	342.00	0.7	9,189	0.01%
2024/07/02	13.6	341.19	12.2	345.56	343.00	1.4	9,053	0.02%
2024/07/01	3.1	335.11	14.5	335.09	334.50	-11.3	8,854	-0.13%
2024/06/28	5.4	339.70	12.6	339.29	336.00	-7.2	8,773	-0.08%
2024/06/27	29.1	333.02	20	331.95	329.00	9	8,601	0.11%
2024/06/26	19.1	322.82	18.6	328.13	328.50	0.5	8,461	0.01%
2024/06/25	7.7	308.75	9.5	310.00	314.00	-1.8	8,250	-0.02%
2024/06/24	5.4	319.22	2.8	323.29	310.50	2.6	8,166	0.03%
2024/06/21	6	331.01	9	331.50	330.50	-3	8,084	-0.04%
2024/06/20	25	336.10	18.8	335.64	335.00	6.2	8,080	0.08%
2024/06/19	3	331.33	15.5	330.42	326.00	-12.5	7,855	-0.16%
2024/06/18	22.9	328.13	16.2	329.50	326.00	6.7	7,723	0.09%
2024/06/17	18.1	326.64	11.5	325.75	326.00	6.6	7,477	0.09%
2024/06/14	17.1	315.80	11.1	316.20	316.50	6	7,285	0.08%
2024/06/13	6	303.01	11.2	305.67	307.50	-5.2	7,149	-0.07%
2024/06/12	3	299.00	2	300.00	298.00	1	7,137	0.01%
2024/06/11	4.4	296.41	1	297.98	296.50	3.4	7,256	0.05%
2024/06/07	3	301.83	3.3	301.83	301.00	-0.3	7,269	0.00%
2024/06/06	1.2	300.78	2	299.77	299.50	-0.9	7,227	-0.01%
2024/06/05	3.2	299.63	1.1	299.48	298.00	2.1	7,250	0.03%
2024/06/04	14.2	306.93	13.4	304.99	302.00	0.8	7,270	0.01%
2024/06/03	4.1	296.78	1	298.00	296.50	3.1	7,214	0.04%
2024/05/31	5.1	301.53	2.1	299.46	297.50	3	7,363	0.04%
2024/05/30	11.4	304.32	15	303.07	302.00	-3.6	7,407	-0.05%
2024/05/29	23.6	297.37	15	297.53	297.00	8.6	7,291	0.12%
2024/05/28	17.7	292.95	18.3	290.89	304.00	-0.7	7,264	-0.01%
2024/05/27	7.2	279.22	8	279.94	277.50	-0.8	6,974	-0.01%
2024/05/24	4.2	276.74	6	279.00	275.50	-1.8	7,073	-0.03%
2024/05/23	5	273.13	0	0.00	272.50	5	7,128	0.07%
2024/05/22	1	278.00	0	0.00	277.50	1	7,314	0.01%
2024/05/21	2	278.01	0	0.00	277.00	2	7,563	0.03%
2024/05/20	3.2	279.34	5	281.60	280.50	-1.8	8,079	-0.02%
2024/05/17	1	279.50	1	277.00	277.00	0	8,352	0.00%
2024/05/16	2.1	279.37	2	278.00	278.50	0.1	8,603	0.00%
2024/05/15	5	277.70	0	0.00	272.50	5	8,787	0.06%
2024/05/14	3	277.67	2.1	278.36	279.00	0.9	9,059	0.01%
2024/05/13	2.4	272.49	3.7	272.05	272.00	-1.3	9,141	-0.01%
2024/05/10	1.2	270.88	22.1	271.73	273.00	-20.9	9,396	-0.22%
2024/05/09	3.2	281.89	3	280.67	276.50	0.2	9,548	0.00%
2024/05/08	1	282.00	0	0.00	282.00	1	9,612	0.01%
2024/05/07	5.1	282.44	2.2	281.77	281.00	2.9	9,742	0.03%
2024/05/06	5.1	285.80	0	288.50	285.00	5.1	9,809	0.05%
2024/05/03	3.2	292.30	4	295.38	289.00	-0.8	9,974	-0.01%
2024/05/02	2.3	290.87	2.6	290.39	288.50	-0.2	10,181	0.00%
2024/04/30	4	297.63	2	299.50	294.00	2	10,399	0.02%
2024/04/29	13.8	299.36	6.2	302.02	297.50	7.6	10,499	0.07%
2024/04/26	10.5	295.04	10.1	292.52	295.50	0.4	10,648	0.00%
2024/04/25	12.3	282.83	5.1	284.87	279.00	7.2	10,729	0.07%
2024/04/24	7.2	296.17	2	298.50	294.50	5.2	10,820	0.05%
2024/04/23	5.2	292.15	1	290.00	295.00	4.2	11,021	0.04%
2024/04/22	8.1	296.72	1	290.00	290.00	7.1	11,541	0.06%
2024/04/19	18.7	312.48	11	310.32	306.00	7.7	11,660	0.07%
2024/04/18	1	321.54	4.1	319.90	322.00	-3	12,058	-0.03%
2024/04/17	1.4	318.07	0	0.00	314.00	1.4	12,758	0.01%
2024/04/16	9.4	308.38	2.8	314.86	313.00	6.6	12,920	0.05%
2024/04/15	5.3	318.10	0	317.50	312.50	5.3	13,093	0.04%
2024/04/12	10.8	319.51	5	321.90	323.00	5.8	13,337	0.04%
2024/04/11	8.2	322.34	3.3	323.67	318.50	4.9	13,637	0.04%
2024/04/10	6.1	329.25	0	0.00	329.00	6.1	13,758	0.04%
2024/04/09	18.7	332.79	1	330.00	329.00	17.7	14,098	0.13%
2024/04/08	5	342.50	3	347.33	338.00	2	14,140	0.01%
2024/04/03	6	342.78	4	341.75	345.00	2	14,171	0.01%
2024/04/02	11	349.91	2	350.75	347.50	9	14,312	0.06%
2024/04/01	6.2	350.76	7	351.57	349.00	-0.8	14,392	-0.01%
2024/03/29	3.3	344.58	1	346.00	344.00	2.3	14,472	0.02%
2024/03/28	3.3	337.46	6	335.92	334.50	-2.7	14,504	-0.02%
2024/03/27	2.3	340.16	1.2	340.50	338.00	1.1	14,643	0.01%
2024/03/26	11.4	342.16	0	0.00	339.50	11.4	14,942	0.08%
2024/03/25	10.6	354.59	6	350.08	349.00	4.6	15,108	0.03%
2024/03/22	9.1	350.74	6	351.25	351.50	3	15,234	0.02%
2024/03/21	2	348.03	0.2	351.50	345.50	1.8	15,435	0.01%
2024/03/20	5.7	350.85	5	350.00	347.50	0.7	15,647	0.00%
2024/03/19	6.1	350.20	4	352.00	350.00	2.1	15,930	0.01%
2024/03/18	2	355.24	0.1	355.50	359.00	2	16,292	0.01%
2024/03/15	12	357.67	6	359.33	354.50	6	16,844	0.04%
2024/03/14	13.5	356.47	12.2	356.68	362.00	1.3	16,946	0.01%
2024/03/13	15.3	351.51	22.2	355.06	345.00	-6.9	17,056	-0.04%
2024/03/12	7.1	364.16	3.3	365.58	361.50	3.8	17,194	0.02%
2024/03/11	7.2	370.52	9	364.33	363.00	-1.9	17,407	-0.01%
2024/03/08	16.4	368.67	4.2	368.50	362.50	12.2	17,626	0.07%
2024/03/07	13.9	379.83	8	380.94	375.00	5.9	17,877	0.03%
2024/03/06	15.5	387.67	29.5	386.64	392.00	-14	18,100	-0.08%
2024/03/05	2	403.75	5.2	405.29	401.00	-3.2	18,356	-0.02%
2024/03/04	5	406.40	6.1	406.43	403.00	-1.1	18,934	-0.01%
2024/03/01	3.6	396.43	18	399.45	398.50	-14.3	19,232	-0.07%
2024/02/29	6.3	383.38	8	387.38	387.00	-1.7	19,198	-0.01%
2024/02/27	13.8	382.06	9	384.50	382.00	4.8	19,253	0.02%
2024/02/26	16.3	381.35	7	380.57	380.00	9.3	19,419	0.05%
2024/02/23	11.2	386.62	30.4	387.43	386.00	-19.2	19,620	-0.10%
2024/02/22	19.1	386.94	28	386.16	382.00	-8.9	19,604	-0.05%
2024/02/21	30.7	385.77	24.1	383.03	380.00	6.6	19,883	0.03%
2024/02/20	32.8	410.21	23	410.43	400.00	9.8	19,888	0.05%
2024/02/19	99.1	429.20	14.1	420.38	415.00	85.1	19,708	0.43%
2024/02/16	47.2	447.39	2	440.26	441.50	45.1	19,710	0.23%
2024/02/15	19.4	451.76	66.7	448.91	455.00	-47.3	19,626	-0.24%
2024/02/05	14.1	422.32	9	419.07	418.00	5	19,452	0.03%
2024/02/02	43	425.52	35	425.89	421.00	8	19,498	0.04%
2024/02/01	34	417.13	46.3	417.00	411.00	-12.2	19,353	-0.06%
2024/01/31	14	421.78	5	421.40	416.50	9	19,344	0.05%
2024/01/30	7	423.21	11.4	426.80	430.00	-4.3	19,350	-0.02%
2024/01/29	24	419.40	13.5	422.46	420.50	10.6	19,371	0.05%
2024/01/26	15	428.40	17.1	426.20	422.00	-2.1	19,472	-0.01%
2024/01/25	9	432.00	24.2	434.66	439.50	-15.2	19,553	-0.08%
2024/01/24	27	426.76	32.3	428.20	429.00	-5.3	19,605	-0.03%
2024/01/23	16.1	443.20	13.2	440.61	437.00	2.9	19,739	0.01%
2024/01/22	15	443.77	26	443.46	448.00	-11	19,787	-0.06%
2024/01/19	8	432.75	15	435.93	430.00	-7	19,771	-0.04%
2024/01/18	4.1	422.03	5	424.20	423.50	-0.9	19,624	0.00%
2024/01/17	14.3	432.94	18.5	431.99	428.00	-4.2	19,804	-0.02%
2024/01/16	28.1	427.08	30	428.02	429.50	-1.9	19,718	-0.01%
2024/01/15	8.2	420.03	7.2	412.29	411.50	1.1	19,409	0.01%
2024/01/12	24.5	422.77	14.2	423.02	421.50	10.4	19,403	0.05%
2024/01/11	26	400.06	27.2	406.23	422.50	-1.2	19,203	-0.01%
2024/01/10	2	381.50	19	380.29	387.00	-17	18,815	-0.09%
2024/01/09	23	379.67	14	379.25	375.50	9	19,198	0.05%
2024/01/08	43	383.37	9	380.67	377.00	34	19,208	0.18%
2024/01/05	12	376.29	11.8	380.05	384.00	0.2	19,186	0.00%
2024/01/04	17.1	369.71	17	370.71	372.00	0.1	19,117	0.00%
2024/01/03	7.1	364.90	28.3	368.40	373.00	-21.2	19,381	-0.11%
2024/01/02	1	355.00	2	358.00	360.00	-1	19,188	-0.01%
2023/12/29	18.2	354.49	1.2	356.32	357.00	17.1	19,396	0.09%
2023/12/28	8.3	359.60	14.2	356.88	354.50	-5.9	19,425	-0.03%
2023/12/27	6	361.75	8.4	361.34	362.50	-2.4	19,385	-0.01%
2023/12/26	3	361.00	4	363.13	361.00	-1	19,483	-0.01%
2023/12/25	8	359.25	5	357.40	357.00	3	19,539	0.02%
2023/12/22	11.3	357.89	7.6	357.07	358.00	3.7	19,741	0.02%
2023/12/21	16.4	354.57	4	353.00	350.50	12.4	19,791	0.06%
2023/12/20	10.3	372.05	11	368.28	365.50	-0.8	19,736	0.00%
2023/12/19	27	368.79	23.1	369.99	373.50	4	19,880	0.02%
2023/12/18	17	368.26	6.3	370.24	367.00	10.7	20,079	0.05%
2023/12/15	9.4	366.54	4	363.63	361.00	5.4	20,106	0.03%
2023/12/14	10.1	372.53	16	370.50	369.00	-6	20,167	-0.03%
2023/12/13	24.9	372.08	15.3	372.08	368.00	9.6	20,049	0.05%
2023/12/12	11.2	376.89	16.7	377.50	382.50	-5.4	20,136	-0.03%
2023/12/11	6.2	364.58	7	370.93	361.50	-0.8	19,961	0.00%
2023/12/08	11.1	362.26	9.2	365.22	370.00	1.9	20,159	0.01%
2023/12/07	8.1	360.32	8	363.98	357.50	0.1	20,283	0.00%
2023/12/06	9.2	368.56	11.2	365.03	361.50	-2	20,444	-0.01%
2023/12/05	9.2	368.05	13	369.03	363.50	-3.8	20,557	-0.02%
2023/12/04	6.1	382.85	6.4	381.64	380.00	-0.3	20,635	0.00%
2023/12/01	8	383.71	10	389.40	391.00	-2	20,733	-0.01%
2023/11/30	7.2	378.85	6.1	382.72	385.50	1.1	20,695	0.01%
2023/11/29	18.2	371.83	14.6	372.93	380.00	3.6	20,458	0.02%
2023/11/28	1	342.56	25.2	345.81	361.00	-24.2	20,092	-0.12%
2023/11/27	8.3	333.48	7	343.41	331.00	1.3	19,840	0.01%
2023/11/24	4.2	339.82	11.1	340.11	344.00	-6.9	20,119	-0.03%
2023/11/23	26	336.72	2	335.25	336.00	24	20,142	0.12%
2023/11/22	15.1	348.95	8.4	348.08	346.00	6.7	20,082	0.03%
2023/11/21	3.2	345.56	2.1	346.87	342.50	1.1	20,170	0.01%
2023/11/20	23.6	355.65	29.5	354.57	345.00	-5.9	20,428	-0.03%
2023/11/17	1.2	335.19	23.6	342.79	351.00	-22.4	20,281	-0.11%
2023/11/16	6.2	319.30	2	320.00	319.50	4.2	20,030	0.02%
2023/11/15	11.8	329.51	8	332.74	320.50	3.8	20,265	0.02%
2023/11/14	7.6	333.53	2	331.75	331.00	5.6	20,648	0.03%
2023/11/13	6.1	333.25	40.1	333.16	334.00	-34	21,080	-0.16%
2023/11/10	26	327.87	5.2	329.56	323.50	20.8	21,400	0.10%
2023/11/09	13.4	328.78	5	330.50	333.50	8.4	21,561	0.04%
2023/11/08	5.1	331.03	13.8	333.23	335.50	-8.7	21,750	-0.04%
2023/11/07	3.7	326.13	3	327.67	328.50	0.7	21,883	0.00%
2023/11/06	2.1	330.01	3	330.17	332.00	-0.9	21,808	0.00%
2023/11/03	8	324.38	17	326.00	322.00	-9	21,652	-0.04%
2023/11/02	7	316.79	4.2	321.73	324.00	2.8	21,438	0.01%
2023/11/01	10.3	302.37	4	302.88	302.50	6.3	21,213	0.03%
2023/10/31	25	308.24	9	316.94	302.00	16	21,011	0.08%
2023/10/30	0.2	316.33	10.1	319.91	326.00	-9.9	20,706	-0.05%
2023/10/27	6.1	314.47	6	313.08	308.50	0.1	20,545	0.00%
2023/10/26	7.1	318.86	8	319.69	318.00	-0.9	20,428	0.00%
2023/10/25	21.1	330.43	13.2	330.80	325.00	7.9	20,272	0.04%
2023/10/24	10	336.45	10	339.30	339.50	0	20,005	0.00%
2023/10/23	6	334.67	13	335.31	338.50	-7	19,784	-0.04%
2023/10/20	12	334.05	10	336.55	334.50	2	19,531	0.01%
2023/10/19	17	341.35	9	343.44	343.00	8	19,944	0.04%
2023/10/18	18	349.67	16.1	350.82	351.00	1.9	20,269	0.01%
2023/10/17	9	358.22	20.5	358.47	352.50	-11.4	20,249	-0.06%
2023/10/16	9	341.16	26.2	346.39	350.00	-17.2	20,262	-0.08%
2023/10/13	20	337.83	9	338.28	343.00	11	20,547	0.05%
2023/10/12	6.3	340.88	12	341.17	345.00	-5.7	20,918	-0.03%
2023/10/11	9.3	334.40	23.2	336.82	331.00	-13.9	21,100	-0.07%
2023/10/06	7	320.57	4.1	320.22	323.00	3	21,221	0.01%
2023/10/05	4.2	314.04	12	312.81	321.00	-7.8	21,269	-0.04%
2023/10/04	18	300.58	6	300.67	303.00	12	21,347	0.06%
2023/10/03	12	306.66	3	304.17	304.00	9	21,588	0.04%
2023/10/02	5.1	312.80	2	315.00	312.50	3.1	21,981	0.01%
2023/09/28	3	307.50	4	309.75	306.00	-1	22,153	0.00%
2023/09/27	6	299.42	8	301.69	306.00	-2	22,691	-0.01%
2023/09/26	5.1	311.09	4	307.00	303.00	1.1	22,997	0.00%
2023/09/25	15.6	311.60	9	312.83	309.50	6.6	23,198	0.03%
2023/09/22	16.1	301.37	11	298.59	304.50	5.1	23,162	0.02%
2023/09/21	12.1	303.74	9.1	307.18	298.00	2.9	23,315	0.01%
2023/09/20	7.2	320.31	10	321.00	315.50	-2.8	23,080	-0.01%
2023/09/19	20.2	326.69	6.2	325.90	322.50	14	23,122	0.06%
2023/09/18	15.3	341.89	11.1	342.32	344.50	4.2	23,117	0.02%
2023/09/15	30.6	350.15	16.1	349.92	338.00	14.6	23,086	0.06%
2023/09/14	16.3	354.35	13.3	355.79	356.50	3	22,723	0.01%
2023/09/13	15.3	333.93	23.5	334.48	348.00	-8.3	22,482	-0.04%
2023/09/12	13.2	337.02	11.3	333.05	325.50	1.8	22,316	0.01%
2023/09/11	12.2	353.08	32	347.09	346.50	-19.8	22,193	-0.09%
2023/09/08	13.1	359.40	12.1	361.18	360.00	1	21,987	0.00%
2023/09/07	12	365.66	12.7	367.67	369.50	-0.7	21,976	0.00%
2023/09/06	14.1	361.57	16.1	366.10	367.00	-2	21,685	-0.01%
2023/09/05	6.1	350.01	9.3	352.17	357.00	-3.2	21,301	-0.01%
2023/09/04	5.1	341.27	7	342.21	345.00	-1.9	21,044	-0.01%
2023/09/01	17.1	344.19	7	346.79	335.00	10	20,849	0.05%
2023/08/31	4.3	346.44	11.1	343.88	345.00	-6.9	20,501	-0.03%
2023/08/30	6	345.26	12.1	348.45	342.00	-6.1	20,321	-0.03%
2023/08/29	6	334.76	4	335.16	335.50	2	19,928	0.01%
2023/08/28	14	329.14	13	332.23	335.00	1	19,742	0.01%
2023/08/25	10.1	336.91	11	334.28	334.00	-0.9	19,539	0.00%
2023/08/24	19.7	341.69	18.1	341.68	333.00	1.6	19,248	0.01%
2023/08/23	15.1	334.53	12.1	337.05	340.50	3.1	19,019	0.02%
2023/08/22	14.1	344.06	17	346.09	341.00	-2.9	18,776	-0.02%
2023/08/21	19.1	337.97	21	340.48	335.50	-1.9	18,741	-0.01%
2023/08/18	30.2	343.41	22.4	344.32	328.00	7.8	18,462	0.04%
2023/08/17	19	352.97	16.3	355.78	357.00	2.7	17,899	0.02%
2023/08/16	21	334.00	14	337.07	341.00	7	17,419	0.04%
2023/08/15	10.3	322.17	6.5	326.54	334.00	3.8	17,012	0.02%
2023/08/14	11	300.95	13	302.92	304.00	-2	16,725	-0.01%
2023/08/11	14.1	294.66	17.2	293.81	293.50	-3.2	16,465	-0.02%
2023/08/10	6.3	280.95	13	281.00	280.00	-6.7	16,235	-0.04%
2023/08/09	8.1	302.99	1	301.50	301.00	7.1	16,253	0.04%
2023/08/08	0.2	292.57	0.2	295.50	295.50	0	16,287	0.00%
2023/08/07	2	297.49	2	290.93	307.50	0	16,315	0.00%
2023/08/04	4	281.50	0	0.00	281.50	4	16,299	0.02%
2023/08/02	5.1	289.34	1.1	282.71	281.00	4	16,296	0.02%
2023/08/01	1	312.50	2	320.25	312.00	-1	16,305	-0.01%
2023/07/31	5	312.10	1.1	311.12	326.00	3.9	16,364	0.02%
2023/07/28	2	314.75	3.1	313.70	319.50	-1.1	16,321	-0.01%
2023/07/27	8.1	320.67	2.1	322.75	331.00	6	16,358	0.04%
2023/07/26	3.5	347.43	0.2	341.50	340.00	3.3	16,321	0.02%
2023/07/25	0.1	381.00	2.1	387.85	377.50	-2	16,440	-0.01%
2023/07/24	21.4	387.25	10.1	379.07	377.50	11.3	16,601	0.07%
2023/07/21	42	361.33	26.1	364.63	379.50	15.9	16,376	0.10%
2023/07/20	8	336.32	13.2	337.92	345.00	-5.2	15,962	-0.03%
2023/07/19	8.2	331.43	19.4	336.43	329.00	-11.2	15,782	-0.07%
2023/07/18	21	322.29	8.4	314.14	314.00	12.6	15,305	0.08%
2023/07/17	7.4	316.86	7.1	318.88	319.00	0.4	14,809	0.00%
2023/07/14	8.1	276.86	13.1	292.07	295.00	-5.1	14,264	-0.04%
2023/07/13	8.2	271.99	12.1	279.12	268.50	-3.9	13,808	-0.03%
2023/07/12	8.2	260.38	8.2	259.99	260.50	0	13,253	0.00%
2023/07/11	10	263.60	9	264.34	262.00	1	13,097	0.01%
2023/07/10	9.1	251.52	3.6	251.33	253.50	5.5	12,812	0.04%
2023/07/07	10	243.11	13.2	245.69	244.50	-3.2	12,591	-0.03%
2023/07/06	14.2	256.87	24	255.63	253.50	-9.8	12,163	-0.08%
2023/07/05	9.2	256.18	24.3	258.40	255.50	-15.2	11,910	-0.13%
2023/07/04	6.1	238.57	53.5	240.95	250.50	-47.3	11,417	-0.41%
2023/07/03	2.1	224.68	45	223.36	228.00	-42.9	11,054	-0.39%
2023/06/30	5	210.70	6.1	213.20	211.00	-1.1	10,835	-0.01%
2023/06/29	12.1	208.68	24.1	209.47	210.00	-12.1	10,851	-0.11%
2023/06/28	5.1	199.96	12	203.58	201.00	-6.9	10,717	-0.06%
2023/06/27	11	201.95	14	202.54	198.00	-3	11,051	-0.03%
2023/06/26	12	201.88	30	203.57	202.00	-18	11,102	-0.16%
2023/06/21	11	192.91	22.1	193.71	199.00	-11.1	11,496	-0.10%
2023/06/20	2	197.00	7.2	197.84	196.00	-5.2	11,548	-0.04%
2023/06/19	2	197.25	9.1	197.05	196.50	-7.1	11,706	-0.06%
2023/06/16	13	192.12	29.1	193.69	193.00	-16.1	11,603	-0.14%
2023/06/15	13	191.15	33	190.74	190.00	-20	11,553	-0.17%
2023/06/14	21	187.24	11	188.31	186.00	10	11,600	0.09%
2023/06/13	25	185.44	69.4	182.48	187.50	-44.4	11,641	-0.38%
2023/06/12	2	174.51	6	175.58	174.50	-4	11,506	-0.03%
2023/06/09	0	173.50	14	172.93	173.50	-14	11,537	-0.12%
2023/06/08	5	168.30	0	0.00	168.50	5	11,624	0.04%
2023/06/07	3	171.33	1	172.00	172.00	2	11,779	0.02%
2023/06/06	6	170.75	0	0.00	170.50	6	12,282	0.05%
2023/06/05	2	173.25	0	0.00	173.00	2	12,355	0.02%
2023/06/02	5	172.21	7	174.50	172.00	-2	12,416	-0.02%
2023/06/01	2.2	171.77	41	171.33	173.00	-38.8	12,476	-0.31%
2023/05/31	11	171.91	0	0.00	171.50	11	12,750	0.09%
2023/05/30	14	172.68	5	173.90	172.50	9	12,802	0.07%
2023/05/29	1	173.51	28.4	173.82	173.50	-27.4	12,820	-0.21%
2023/05/26	33	169.62	10	170.10	168.50	23	12,907	0.18%
2023/05/25	14.2	172.60	25.1	173.46	170.50	-10.9	13,281	-0.08%
2023/05/24	17	168.15	0	0.00	167.00	17	13,602	0.12%
2023/05/23	2	171.00	17	171.79	171.00	-15	13,714	-0.11%
2023/05/22	20.3	171.56	9	168.89	168.50	11.3	13,833	0.08%
2023/05/19	4	171.49	7.2	172.00	172.00	-3.2	13,863	-0.02%
2023/05/18	0.1	168.00	1.1	168.95	167.50	-1	13,979	-0.01%
2023/05/17	2	165.49	5.2	165.33	166.50	-3.1	14,073	-0.02%
2023/05/16	5	164.00	3	165.50	162.00	2	14,134	0.01%
2023/05/15	11	163.59	6	163.08	164.50	5	14,162	0.04%
2023/05/12	1.1	165.60	0.3	166.00	167.00	0.8	14,331	0.01%
2023/05/11	17	167.53	3	168.50	164.50	14	14,585	0.10%
2023/05/10	0.1	170.00	4	169.00	169.50	-4	15,086	-0.03%
2023/05/09	4	166.25	0	0.00	168.00	4	15,223	0.03%
2023/05/08	10	170.10	5	173.10	168.50	5	15,458	0.03%
2023/05/05	7	168.71	3	170.00	170.00	4	16,178	0.02%
2023/05/04	1	165.54	11	167.05	169.00	-10	16,439	-0.06%
2023/05/03	5.1	165.81	5	166.90	166.00	0.1	16,616	0.00%
2023/05/02	4.2	164.96	13	168.58	170.00	-8.8	16,586	-0.05%
2023/04/28	4.6	164.38	12.5	164.02	164.00	-8	16,619	-0.05%
2023/04/27	13.3	159.34	15.6	161.46	160.00	-2.3	16,470	-0.01%
2023/04/26	46.4	160.55	6.4	160.55	158.50	40	16,309	0.25%
2023/04/25	16.3	172.64	5.1	171.99	171.00	11.2	15,999	0.07%
2023/04/24	17.3	179.36	10	178.80	177.00	7.3	15,830	0.05%
2023/04/21	14.1	184.43	5	188.60	184.50	9.1	15,754	0.06%
2023/04/20	7.1	187.78	6	189.33	191.00	1.1	15,770	0.01%
2023/04/19	13.5	189.26	13	189.46	188.50	0.5	15,884	0.00%
2023/04/18	9	193.89	6	196.00	191.50	3	15,912	0.02%
2023/04/17	4	193.63	11	192.14	194.50	-7	15,967	-0.04%
2023/04/14	4.1	194.24	1	194.50	194.50	3.1	16,057	0.02%
2023/04/13	12	193.08	17	191.50	192.00	-5	16,143	-0.03%
2023/04/12	6.1	195.02	5	197.40	196.50	1.1	16,172	0.01%
2023/04/11	7.1	197.36	5	197.90	197.50	2.1	16,198	0.01%
2023/04/10	14	200.86	10	200.90	199.50	4	16,385	0.02%
2023/04/07	7	202.21	9	201.50	200.00	-2	16,361	-0.01%
2023/04/06	8	196.50	19	196.74	201.00	-11	16,255	-0.07%
2023/03/31	7	192.71	18	194.81	196.50	-11	16,126	-0.07%
2023/03/30	12.1	191.33	15.2	191.69	193.00	-3.1	16,015	-0.02%
2023/03/29	33.5	191.62	7.1	190.85	189.00	26.4	15,899	0.17%
2023/03/28	42.1	200.31	5	201.80	195.50	37.1	15,737	0.24%
2023/03/27	43.1	213.51	13	213.54	209.00	30.1	15,297	0.20%
2023/03/24	25.6	212.85	52.1	214.96	215.50	-26.5	15,057	-0.18%
2023/03/23	25	201.20	13	199.73	198.50	12	14,498	0.08%
2023/03/22	7	198.00	30	198.07	200.50	-23	14,533	-0.16%
2023/03/21	8	193.00	3	193.17	192.00	5	14,315	0.03%
2023/03/20	15	194.60	11	195.41	191.00	4	14,384	0.03%
2023/03/17	51	193.49	18	194.31	194.50	33	14,410	0.23%
2023/03/16	22	188.12	15.1	188.16	188.00	6.9	14,186	0.05%
2023/03/15	5.1	191.73	8	192.38	190.50	-2.9	14,175	-0.02%
2023/03/14	8	186.31	12	186.13	187.50	-4	14,093	-0.03%
2023/03/13	6	184.50	2	188.00	186.50	4	14,174	0.03%
2023/03/10	17	188.85	6.2	189.02	187.00	10.9	14,176	0.08%
2023/03/09	19	198.47	29.2	198.12	194.00	-10.2	14,405	-0.07%
2023/03/08	8	186.19	7	186.43	191.00	1	13,983	0.01%
2023/03/07	4	188.38	2	187.50	187.50	2	13,967	0.01%
2023/03/06	5	191.29	5	191.20	189.50	0	13,998	0.00%
2023/03/03	14	191.68	18	191.39	188.50	-4	14,115	-0.03%
2023/03/02	13	186.92	6	187.08	186.00	7	14,220	0.05%
2023/03/01	7	185.50	1	186.00	186.00	6	14,266	0.04%
2023/02/24	8	188.81	7	188.43	185.50	1	14,319	0.01%
2023/02/23	13	186.77	19.1	190.27	188.50	-6.1	14,153	-0.04%
2023/02/22	28.2	186.53	6	184.92	181.00	22.2	14,009	0.16%
2023/02/21	10	196.50	20	198.35	200.50	-10	13,748	-0.07%
2023/02/20	14.1	197.68	9	197.94	195.00	5.1	13,831	0.04%
2023/02/17	8	196.38	4	197.38	196.50	4	14,067	0.03%
2023/02/16	8.2	198.02	10	197.90	200.50	-1.9	14,445	-0.01%
2023/02/15	4	191.12	4.1	192.71	193.00	-0.1	14,704	0.00%
2023/02/14	6.1	195.07	2.1	192.14	192.00	4	14,749	0.03%
2023/02/13	8	192.94	3	193.00	193.50	5	15,074	0.03%
2023/02/10	4.1	196.40	5	195.60	193.50	-0.9	15,370	-0.01%
2023/02/09	6.4	200.13	5.1	200.39	198.50	1.3	15,653	0.01%
2023/02/08	9	200.06	12.4	199.98	199.00	-3.4	15,573	-0.02%
2023/02/07	1	191.87	2.3	189.83	191.50	-1.3	15,221	-0.01%
2023/02/06	5.2	192.25	4	190.25	190.00	1.2	15,323	0.01%
2023/02/03	11.4	193.63	23.1	192.44	194.50	-11.7	15,369	-0.08%
2023/02/02	3.3	181.61	18.1	180.83	184.00	-14.8	14,907	-0.10%
2023/02/01	3.1	175.49	2.1	174.86	175.50	1	15,396	0.01%
2023/01/31	2	169.00	0	0.00	169.50	2	15,627	0.01%
2023/01/30	2	167.00	5	167.90	168.50	-3	16,331	-0.02%
2023/01/17	3	159.00	2	160.00	160.00	1	17,101	0.01%
2023/01/16	4	159.50	6	159.50	159.50	-2	17,567	-0.01%
2023/01/13	10	158.70	6	161.25	157.50	4	17,880	0.02%
2023/01/12	2	160.00	7	159.93	160.00	-5	18,323	-0.03%
2023/01/11	9	157.61	4	159.38	161.00	5	18,752	0.03%
2023/01/10	7	158.43	5	158.80	160.00	2	19,182	0.01%
2023/01/09	8	158.50	15.1	157.48	158.50	-7.1	19,639	-0.04%
2023/01/06	2	149.75	7	150.21	151.00	-5	19,950	-0.03%
2023/01/05	4	148.25	2	146.75	147.00	2	20,375	0.01%
2023/01/04	3	147.00	6	147.75	149.00	-3	20,876	-0.01%
2023/01/03	1	142.00	3	142.33	147.00	-2	21,203	-0.01%
2022/12/30	5	146.90	3	144.67	142.50	2	21,448	0.01%
2022/12/29	3	145.00	1	144.00	145.50	2	21,795	0.01%
2022/12/28	14	149.25	13.5	146.40	145.00	0.6	22,145	0.00%
2022/12/27	5	153.90	7	154.64	156.50	-2	22,266	-0.01%
2022/12/26	6	154.50	3	152.70	152.00	3	22,770	0.01%
2022/12/23	0	0.00	3	159.67	159.00	-3	23,323	-0.01%
2022/12/22	1	157.00	0	0.00	158.00	1	23,747	0.00%
2022/12/21	2.3	158.41	2	158.50	157.50	0.3	24,226	0.00%
2022/12/20	6	165.00	12.6	163.04	156.00	-6.6	24,661	-0.03%
2022/12/19	3	164.00	6	163.17	165.00	-3	25,021	-0.01%
2022/12/16	9	165.89	7	165.64	165.00	2	25,528	0.01%
2022/12/15	3	172.17	5	171.30	171.50	-2	25,759	-0.01%
2022/12/14	7	170.36	4	172.38	173.00	3	25,800	0.01%
2022/12/13	4	166.75	4	165.38	164.00	0	25,794	0.00%
2022/12/12	13	162.85	18	163.89	164.00	-5	25,943	-0.02%
2022/12/09	2.1	169.64	10	167.00	168.50	-7.9	26,462	-0.03%
2022/12/08	11.1	169.14	8.1	167.95	167.00	3	26,667	0.01%
2022/12/07	12	172.17	11	170.95	170.00	1	26,854	0.00%
2022/12/06	15.2	176.55	14	176.82	175.50	1.2	26,928	0.00%
2022/12/05	14.2	179.48	10	179.10	178.00	4.2	27,113	0.02%
2022/12/02	7	177.29	7	176.57	176.50	0	27,347	0.00%
2022/12/01	15	177.37	17	176.94	175.50	-2	27,536	-0.01%
2022/11/30	3	168.67	3	169.17	168.50	0	27,497	0.00%
2022/11/29	3	166.67	2.1	166.33	165.50	0.9	27,732	0.00%
2022/11/28	6	167.83	2	168.25	168.50	4	28,144	0.01%
2022/11/25	8	170.00	3.3	169.41	167.50	4.7	28,344	0.02%
2022/11/24	16	169.47	12	171.38	172.00	4	28,350	0.01%
2022/11/23	5	167.30	4	167.88	163.50	1	28,343	0.00%
2022/11/22	1.5	162.12	5	162.80	166.50	-3.5	28,707	-0.01%
2022/11/21	8	166.69	4	165.75	164.00	4	29,182	0.01%
2022/11/18	5	172.10	2	170.00	166.00	3	29,702	0.01%
2022/11/17	20	167.18	26	168.60	170.50	-6	29,817	-0.02%
2022/11/16	25	166.66	18	166.53	167.00	7	30,017	0.02%
2022/11/15	17	166.03	9.2	164.65	167.00	7.8	30,214	0.03%
2022/11/14	8	160.25	17	162.24	163.50	-9	30,634	-0.03%
2022/11/11	12	159.33	21.3	159.84	156.50	-9.3	31,097	-0.03%
2022/11/10	7	149.93	2	150.00	150.50	5	30,971	0.02%
2022/11/09	8	150.94	8	151.19	150.50	0	31,293	0.00%
2022/11/08	18	150.56	18	149.33	147.00	0	31,812	0.00%
2022/11/07	3.1	151.81	38	146.16	149.00	-34.9	32,171	-0.11%
2022/11/04	14	142.89	1	142.00	142.50	13	31,967	0.04%
2022/11/03	12	144.33	6.1	144.83	144.00	6	31,985	0.02%
2022/11/02	14	145.57	13	146.38	145.50	1	32,066	0.00%
2022/11/01	10	144.15	16.1	145.90	146.50	-6.1	32,164	-0.02%
2022/10/31	11.5	142.82	7.1	142.99	142.00	4.4	32,256	0.01%
2022/10/28	22.5	141.36	24	143.31	139.50	-1.5	32,356	0.00%
2022/10/27	14.7	136.50	14.2	136.86	138.00	0.5	31,865	0.00%
2022/10/26	17.6	135.98	15	135.27	133.50	2.6	31,835	0.01%
2022/10/25	14.1	135.96	15.1	134.40	139.50	-1	31,506	0.00%
2022/10/24	3.2	133.84	17	131.82	134.50	-13.8	31,060	-0.04%
2022/10/21	19	123.26	12	124.00	122.50	7	31,495	0.02%
2022/10/20	6	124.75	3	124.33	127.00	3	32,320	0.01%
2022/10/19	21	131.31	20	130.55	125.00	1	32,200	0.00%
2022/10/18	20	129.55	20	130.60	130.50	0	32,249	0.00%
2022/10/17	5.1	130.12	4	128.63	131.50	1.1	32,783	0.00%
2022/10/14	3	127.83	24.2	128.35	130.00	-21.2	33,031	-0.06%
2022/10/13	7	123.07	9	123.11	118.50	-2	33,153	-0.01%
2022/10/12	11	122.23	6.3	123.10	122.00	4.7	33,056	0.01%
2022/10/11	12.1	127.87	12	126.42	127.00	0	33,018	0.00%
2022/10/07	10.1	137.10	6	137.50	136.50	4.1	32,849	0.01%
2022/10/06	5.1	136.90	10	137.70	140.00	-5	32,872	-0.02%
2022/10/05	9	137.94	8	137.19	133.50	1	32,704	0.00%
2022/10/04	5	138.50	8	138.94	137.50	-3	32,381	-0.01%
2022/10/03	6	135.83	7	136.07	135.50	-1	32,180	0.00%
2022/09/30	4	126.63	11	132.45	134.00	-7	32,572	-0.02%
2022/09/29	8	128.94	6	130.50	127.00	2	32,663	0.01%
2022/09/28	17	131.56	6	128.67	127.50	11	32,739	0.03%
2022/09/27	13.2	134.56	9	136.06	134.50	4.2	32,704	0.01%
2022/09/26	15.2	139.04	12	142.17	136.00	3.2	32,637	0.01%
2022/09/23	26	148.15	16.4	149.20	145.50	9.6	32,650	0.03%
2022/09/22	9.1	149.66	4	150.00	156.00	5.1	32,479	0.02%
2022/09/21	5	152.00	4	152.38	152.50	1	32,515	0.00%
2022/09/20	27	152.20	10	152.75	152.00	17	32,776	0.05%
2022/09/19	4	154.13	1	153.00	152.50	3	32,932	0.01%
2022/09/16	29	156.66	20.3	155.61	153.50	8.7	33,125	0.03%
2022/09/15	24	165.63	12	162.42	161.00	12	33,151	0.04%
2022/09/14	15.1	169.47	7	169.07	169.50	8.1	33,183	0.02%
2022/09/13	2.1	176.26	39	174.33	176.00	-36.9	33,222	-0.11%
2022/09/12	3	176.19	16	174.91	173.00	-13	33,278	-0.04%
2022/09/08	9	174.83	11	175.09	175.50	-2	33,482	-0.01%
2022/09/07	4.1	175.26	8	174.39	176.00	-4	33,488	-0.01%
2022/09/06	12.2	176.25	11	176.23	175.50	1.2	33,699	0.00%
2022/09/05	12.5	183.47	4	183.37	179.50	8.5	33,603	0.03%
2022/09/02	11	186.77	22	187.16	188.00	-11	33,488	-0.03%
2022/09/01	10	183.65	5	182.90	181.00	5	33,293	0.02%
2022/08/31	12	188.25	8	187.81	187.00	4	33,223	0.01%
2022/08/30	11	190.00	8	189.31	188.50	3	33,343	0.01%
2022/08/29	12	183.64	17	187.06	190.00	-5	33,178	-0.01%
2022/08/26	12	198.77	7.1	197.35	191.00	5	33,079	0.02%
2022/08/25	19	195.13	18.1	194.28	195.00	0.9	32,887	0.00%
2022/08/24	6	188.08	2	190.75	186.00	4	32,679	0.01%
2022/08/23	17.1	186.46	15.1	185.70	190.50	2	32,474	0.01%
2022/08/22	11	190.95	10	191.25	186.00	1	32,316	0.00%
2022/08/19	38.3	193.42	33.1	194.00	189.50	5.2	32,358	0.02%
2022/08/18	10.3	180.16	40.1	186.02	189.00	-29.8	31,931	-0.09%
2022/08/17	13	176.50	14	175.32	175.50	-1	31,262	0.00%
2022/08/16	26	177.77	20	177.27	175.50	6	31,269	0.02%
2022/08/15	21.2	175.83	20	176.05	178.00	1.2	31,286	0.00%
2022/08/12	14	160.19	28.1	165.40	170.50	-14.1	30,694	-0.05%
2022/08/11	6	155.08	12	155.04	155.00	-6	30,349	-0.02%
2022/08/10	15.1	150.17	8.1	149.94	149.00	7	30,681	0.02%
2022/08/09	8.1	153.25	8	153.88	154.50	0.1	30,843	0.00%
2022/08/08	22.1	155.98	12	155.29	154.50	10.1	31,057	0.03%
2022/08/05	18	156.69	11.1	157.50	159.50	6.9	31,147	0.02%
2022/08/04	13	147.19	8	148.13	149.00	5	31,240	0.02%
2022/08/03	8	150.13	8	150.63	148.50	0	31,290	0.00%
2022/08/02	11	148.95	13	149.81	151.50	-2	31,482	-0.01%
2022/08/01	19.1	153.90	10.6	153.93	153.00	8.5	31,442	0.03%
2022/07/29	14	158.64	2.5	158.50	156.00	11.5	31,376	0.04%
2022/07/28	20	158.62	15	160.43	155.50	5	31,475	0.02%
2022/07/27	30.1	167.98	19	165.97	163.00	11.1	30,798	0.04%
2022/07/26	14	178.89	11	178.77	177.50	3	29,889	0.01%
2022/07/25	9	180.11	9.2	179.84	181.50	-0.2	29,826	0.00%
2022/07/22	32.1	184.32	27.4	184.10	180.50	4.6	29,766	0.02%
2022/07/21	19.6	173.59	17.3	173.36	179.00	2.4	29,265	0.01%
2022/07/20	15	162.03	16.4	161.68	163.00	-1.4	28,744	0.00%
2022/07/19	11	157.05	5	159.90	154.00	6	28,522	0.02%
2022/07/18	6	159.75	8	158.50	158.00	-2	28,377	-0.01%
2022/07/15	8	153.31	8	155.25	152.50	0	28,062	0.00%
2022/07/14	4.1	149.04	6	151.17	150.00	-2	28,107	-0.01%
2022/07/13	5	155.40	4	158.63	146.50	1	27,985	0.00%
2022/07/12	6	158.42	5	153.00	150.00	1	28,075	0.00%
2022/07/11	11	166.09	9	166.89	162.00	2	28,455	0.01%
2022/07/08	32.6	170.59	26	168.50	165.00	6.6	28,630	0.02%
2022/07/07	4	168.75	6.2	166.91	174.00	-2.2	28,007	-0.01%
2022/07/06	7	168.86	4.4	166.76	160.50	2.7	27,834	0.01%
2022/07/05	11	174.18	9	171.39	174.00	2	27,750	0.01%
2022/07/04	10	170.65	13.2	171.14	172.50	-3.2	27,851	-0.01%
2022/07/01	21.2	177.94	5	176.10	172.00	16.2	27,944	0.06%
2022/06/30	14	188.54	14.1	187.31	191.00	-0.1	27,826	0.00%
2022/06/29	4	190.25	19	193.97	194.50	-15	27,816	-0.05%
2022/06/28	41.1	190.61	17	187.82	190.00	24	27,790	0.09%
2022/06/27	4	198.50	12	196.46	198.00	-8	28,067	-0.03%
2022/06/24	10	189.00	13	189.54	187.50	-3	28,540	-0.01%
2022/06/23	3	188.50	13.1	189.80	190.00	-10.1	28,676	-0.04%
2022/06/22	7	200.64	7.1	194.45	186.50	-0.1	28,328	0.00%
2022/06/21	6	205.00	4	206.25	207.00	2	28,133	0.01%
2022/06/20	4	208.63	3	203.67	201.50	1	28,206	0.00%
2022/06/17	13	208.61	16.5	211.38	209.00	-3.5	28,277	-0.01%
2022/06/16	2	226.25	0	0.00	214.50	2	28,039	0.01%
2022/06/15	17	229.94	20.1	231.46	228.50	-3.1	28,074	-0.01%
2022/06/14	7	222.21	8	224.44	225.50	-1	28,220	0.00%
2022/06/13	9	219.83	10	222.60	226.00	-1	28,523	0.00%
2022/06/10	8	220.19	10	223.45	225.50	-2	29,039	-0.01%
2022/06/09	10	223.45	8	222.81	224.00	2	29,291	0.01%
2022/06/08	15.2	229.12	6	225.25	222.50	9.2	29,488	0.03%
2022/06/07	11	226.73	11.2	227.58	228.50	-0.2	30,017	0.00%
2022/06/06	5.3	228.17	5	228.50	231.50	0.3	30,785	0.00%
2022/06/02	11.2	231.71	5	228.40	226.00	6.2	31,348	0.02%
2022/06/01	9.3	241.41	7	242.71	238.00	2.3	31,717	0.01%
2022/05/31	9	237.06	5	238.80	240.50	4	31,931	0.01%
2022/05/30	6	238.25	3	241.17	242.00	3	32,963	0.01%
2022/05/27	14.3	240.37	5.1	235.98	231.00	9.2	33,710	0.03%
2022/05/26	13.3	248.33	7	244.14	238.50	6.3	34,303	0.02%
2022/05/25	2	252.75	3	254.83	255.00	-1	34,805	0.00%
2022/05/24	23	255.96	11	252.05	250.00	12	35,532	0.03%
2022/05/23	8.2	267.89	9	259.78	257.50	-0.8	36,322	0.00%
2022/05/20	17.1	270.23	11.1	269.18	269.50	6	36,532	0.02%
2022/05/19	13	263.88	14.1	264.96	269.50	-1.1	36,484	0.00%
2022/05/18	12	265.88	14	266.22	268.00	-2	36,532	-0.01%
2022/05/17	13	253.27	12.1	253.43	255.00	0.9	36,520	0.00%
2022/05/16	17.2	264.34	18	263.14	252.50	-0.9	37,163	0.00%
2022/05/13	12	261.88	13	260.27	257.00	-1	37,394	0.00%
2022/05/12	10.1	254.95	9	255.89	254.50	1.1	37,471	0.00%
2022/05/11	7	250.57	10	250.90	257.50	-3	37,788	-0.01%
2022/05/10	19	243.87	18	248.06	255.00	1	37,985	0.00%
2022/05/09	14.1	258.50	13	253.46	246.50	1.1	38,497	0.00%
2022/05/06	10	274.45	5.1	273.94	272.00	4.9	38,829	0.01%
2022/05/05	13.1	277.75	18	280.25	286.00	-4.9	38,763	-0.01%
2022/05/04	6	265.17	5	263.50	262.50	1	38,558	0.00%
2022/05/03	4	265.13	3	264.00	264.50	1	38,787	0.00%
2022/04/29	6	263.17	7	263.64	260.50	-1	38,955	0.00%
2022/04/28	8	254.32	8	258.69	260.00	0	38,880	0.00%
2022/04/27	2	240.00	1	233.50	252.50	1	38,898	0.00%
2022/04/26	7.1	247.99	6	244.08	242.50	1.1	38,817	0.00%
2022/04/25	7	253.07	7.6	252.95	248.50	-0.6	39,070	0.00%
2022/04/22	13	265.04	11	266.55	267.50	2	39,245	0.01%
2022/04/21	4	276.50	4	276.63	275.00	0	39,660	0.00%
2022/04/20	12	269.54	12.3	272.85	276.50	-0.3	39,824	0.00%
2022/04/19	6.1	275.72	5	272.40	268.50	1.1	39,943	0.00%
2022/04/18	7	265.43	9	266.83	272.50	-2	40,018	0.00%
2022/04/15	24	266.50	16	262.94	265.50	8	40,260	0.02%
2022/04/14	7	285.00	3	281.33	281.50	4	40,341	0.01%
2022/04/13	5.1	285.61	5	287.60	289.50	0.1	40,256	0.00%
2022/04/12	12	282.00	11	282.09	281.50	1	40,177	0.00%
2022/04/11	14.1	290.78	12	288.25	281.00	2.1	39,911	0.01%
2022/04/08	13.5	300.39	16	299.94	301.50	-2.5	39,727	-0.01%
2022/04/07	11.7	309.05	8	312.00	296.00	3.7	39,457	0.01%
2022/04/06	13.2	312.96	14	316.14	317.00	-0.8	39,182	0.00%
2022/04/01	12	301.25	13	308.69	312.00	-1	39,128	0.00%
2022/03/31	4.1	314.30	1	303.54	305.50	3.1	39,374	0.01%
2022/03/30	28.1	322.38	13.2	324.20	312.50	14.9	39,541	0.04%
2022/03/29	19.1	316.64	19	318.18	322.50	0.1	39,675	0.00%
2022/03/28	11	299.55	20	305.38	311.00	-9	40,065	-0.02%
2022/03/25	4	294.63	16	293.91	296.00	-12	40,418	-0.03%
2022/03/24	11	285.95	12.2	288.70	287.50	-1.2	40,965	0.00%
2022/03/23	10.4	288.64	3	292.85	284.00	7.4	42,365	0.02%
2022/03/22	4.1	284.64	4	284.50	282.00	0.1	42,972	0.00%
2022/03/21	15	276.87	16	278.78	274.50	-1	43,100	0.00%
2022/03/18	17	273.50	10.2	272.28	273.00	6.8	43,130	0.02%
2022/03/17	1.3	265.83	4.5	274.16	275.00	-3.2	42,942	-0.01%
2022/03/16	13	259.81	12	259.17	255.00	1	42,428	0.00%
2022/03/15	5.4	265.67	7	271.86	260.50	-1.6	42,269	0.00%
2022/03/14	8	290.56	8	290.13	286.00	0	42,126	0.00%
2022/03/11	12.1	281.31	9	282.61	287.00	3.1	41,766	0.01%
2022/03/10	9	286.89	15.1	286.79	281.00	-6.1	41,630	-0.01%
2022/03/09	21	279.45	17	281.06	275.00	4	41,146	0.01%
2022/03/08	34.1	289.38	8	291.44	273.50	26.1	40,380	0.06%
2022/03/07	33	286.97	16	286.88	287.50	17	39,594	0.04%
2022/03/04	9.3	297.72	18.1	298.91	288.00	-8.8	39,069	-0.02%
2022/03/03	22.8	319.22	16	319.03	312.00	6.8	38,732	0.02%
2022/03/02	22.1	298.24	17.1	299.95	307.00	5	37,914	0.01%
2022/03/01	15.1	284.53	14	285.14	299.50	1.1	37,091	0.00%
2022/02/25	25	266.18	70.7	268.46	272.50	-45.7	36,252	-0.13%
2022/02/24	19	246.84	14.7	244.83	248.00	4.4	35,583	0.01%
2022/02/23	15	246.36	19.6	246.91	245.00	-4.6	34,753	-0.01%
2022/02/22	23	238.74	27.1	236.81	233.50	-4.1	33,923	-0.01%
2022/02/21	6	234.50	4	235.50	239.00	2	33,503	0.01%
2022/02/18	5	233.70	4	233.88	238.50	1	33,774	0.00%
2022/02/17	11.3	238.00	13	234.96	233.00	-1.8	33,898	-0.01%
2022/02/16	32	245.33	35	244.56	243.00	-3	33,682	-0.01%
2022/02/15	37.5	237.05	37	236.91	232.00	0.5	33,336	0.00%
2022/02/14	22.6	232.03	20.5	229.94	231.00	2.1	33,092	0.01%
2022/02/11	29	241.91	33.1	242.57	244.00	-4.1	33,159	-0.01%
2022/02/10	17	240.55	13.1	240.88	234.00	3.9	32,875	0.01%
2022/02/09	30	234.08	45.1	235.35	236.50	-15.1	32,706	-0.05%
2022/02/08	16.1	218.14	25.4	219.04	224.00	-9.3	32,424	-0.03%
2022/02/07	12	202.04	12	204.75	209.50	0	32,386	0.00%
2022/01/26	8	207.50	9	201.33	199.50	-1	32,810	0.00%
2022/01/25	16	210.00	60	209.68	205.50	-44	33,233	-0.13%
2022/01/24	36	211.33	36	209.47	213.50	0	33,695	0.00%
2022/01/21	53	215.60	3	216.50	216.00	50	34,692	0.14%
2022/01/20	13	217.08	15	216.27	219.00	-2	35,430	-0.01%
2022/01/19	12	211.50	9	212.78	215.00	3	36,018	0.01%
2022/01/18	18	213.17	7	216.57	209.00	11	36,701	0.03%
2022/01/17	9.1	211.95	23	209.96	214.50	-13.9	37,392	-0.04%
2022/01/14	9	203.33	19	205.97	213.00	-10	37,851	-0.03%
2022/01/13	11	195.14	11	196.36	200.50	0	38,128	0.00%
2022/01/12	15	200.43	13	201.12	200.50	2	38,678	0.01%
2022/01/11	25	201.76	14	199.89	199.00	11	39,898	0.03%
2022/01/10	24.5	206.67	27	207.98	207.00	-2.5	40,656	-0.01%
2022/01/07	17.5	203.82	5	214.70	199.00	12.5	41,496	0.03%
2022/01/06	6	211.25	3	211.50	211.00	3	41,693	0.01%
2022/01/05	8	220.44	7	221.00	218.50	1	42,783	0.00%
2022/01/04	13	227.96	11.1	224.64	221.00	1.9	44,346	0.00%
2022/01/03	4	233.00	2	227.50	226.00	2	44,732	0.00%
2021/12/30	3	233.00	5	236.10	239.00	-2	44,982	0.00%
2021/12/29	19.1	240.88	3	238.67	238.00	16.1	44,942	0.04%
2021/12/28	5	238.70	6	240.67	245.50	-1	45,334	0.00%
2021/12/27	12.6	248.26	7.2	244.00	238.50	5.4	45,452	0.01%
2021/12/24	20.7	246.54	15	249.23	249.00	5.7	45,182	0.01%
2021/12/23	14	248.07	31	248.34	243.00	-17	45,107	-0.04%
2021/12/22	110.5	244.36	85.7	242.75	243.00	24.7	44,945	0.06%	大買/
2021/12/21	20	223.50	29.1	229.71	238.50	-9.1	44,416	-0.02%
2021/12/20	19.2	225.83	25.1	226.19	217.00	-5.9	43,896	-0.01%
2021/12/17	69.5	220.69	52.5	223.90	225.50	17	43,928	0.04%
2021/12/16	11	208.32	30.1	213.83	217.50	-19.1	42,868	-0.04%
2021/12/15	4	183.88	14.2	195.46	198.00	-10.2	42,239	-0.02%
2021/12/14	12	182.92	3.1	185.27	180.00	8.9	42,330	0.02%
2021/12/13	6.1	190.28	6.5	192.43	194.00	-0.5	43,128	0.00%
2021/12/10	2.5	187.50	2	188.00	187.50	0.5	43,465	0.00%
2021/12/09	11	195.00	8.2	194.48	188.50	2.8	44,281	0.01%
2021/12/08	1.1	182.49	27.1	189.35	194.50	-26	44,790	-0.06%
2021/12/07	5.4	178.19	6	179.17	177.00	-0.6	44,992	0.00%
2021/12/06	27	180.00	2	179.29	178.50	25	45,320	0.06%
2021/12/03	8.1	189.08	12.1	190.03	190.00	-4	45,555	-0.01%
2021/12/02	4	185.25	2	186.00	184.50	2	45,714	0.00%
2021/12/01	3.1	181.52	3	184.67	187.00	0.1	45,984	0.00%
2021/11/30	2	187.50	31.1	187.78	186.00	-29.1	46,512	-0.06%
2021/11/29	3.1	176.52	10	180.40	183.00	-6.9	47,677	-0.01%
2021/11/26	10.2	177.80	11.9	176.60	182.00	-1.8	48,042	0.00%
2021/11/25	8	180.19	7	180.71	176.50	1	47,917	0.00%
2021/11/24	14.1	180.00	3	181.83	179.00	11.1	47,883	0.02%
2021/11/23	17	182.71	3	183.33	184.50	14	48,613	0.03%
2021/11/22	9.1	188.99	10	188.10	190.00	-0.9	48,686	0.00%
2021/11/19	13.2	189.58	7.2	190.35	190.50	6	48,565	0.01%
2021/11/18	17.2	201.87	0	0.00	196.00	17.2	48,409	0.04%
2021/11/17	9.1	201.21	16.7	203.09	206.00	-7.6	48,307	-0.02%
2021/11/16	9	197.67	10.3	198.69	193.50	-1.3	47,897	0.00%
2021/11/15	7.2	195.38	10	195.55	198.50	-2.8	47,378	-0.01%
2021/11/12	10.1	197.38	13.3	198.24	189.00	-3.2	47,110	-0.01%
2021/11/11	9	191.39	7.1	191.29	191.00	1.9	46,520	0.00%
2021/11/10	8	184.94	27	188.56	194.00	-19	46,153	-0.04%
2021/11/09	24	184.63	15.7	185.41	181.00	8.3	45,662	0.02%
2021/11/08	18.3	185.82	4.2	182.75	181.00	14.1	45,141	0.03%
2021/11/05	10.4	186.16	16.1	191.79	197.00	-5.7	44,724	-0.01%
2021/11/04	44.6	196.66	63.1	192.09	190.50	-18.5	44,059	-0.04%
2021/11/03	10.6	192.92	13.5	192.73	193.50	-2.9	43,471	-0.01%
2021/11/02	17.9	211.46	25.1	207.70	205.50	-7.1	43,072	-0.02%
2021/11/01	10.6	211.24	8.3	211.53	210.00	2.3	42,405	0.01%
2021/10/29	41.9	204.97	34.3	206.01	201.00	7.6	41,622	0.02%
2021/10/28	18.3	189.31	20.1	192.97	196.50	-1.8	40,311	0.00%
2021/10/27	26	170.94	27.1	173.52	179.00	-1.1	39,421	0.00%
2021/10/26	52.6	174.60	51.6	166.00	163.00	1	38,611	0.00%
2021/10/25	50.7	171.15	50	174.21	176.00	0.7	37,727	0.00%
2021/10/22	29	160.78	50.3	160.47	166.50	-21.3	36,525	-0.06%
2021/10/21	19	154.17	39.2	153.39	151.50	-20.2	35,522	-0.06%
2021/10/20	32.3	150.44	23.1	149.72	153.50	9.2	34,614	0.03%
2021/10/19	41	146.66	50.1	147.62	147.50	-9.1	33,683	-0.03%
2021/10/18	30.1	140.75	24.3	141.63	141.00	5.9	32,110	0.02%
2021/10/15	31	134.55	45.3	135.09	143.00	-14.3	31,001	-0.05%
2021/10/14	28.1	131.42	25	131.96	130.00	3.1	29,551	0.01%
2021/10/13	161.3	135.72	166	133.18	131.50	-4.7	28,779	-0.02%	大買/大賣/
2021/10/12	75.1	131.63	65	130.59	133.00	10.1	27,418	0.04%
2021/10/08	4	124.25	29.5	128.75	130.00	-25.5	25,623	-0.10%
2021/10/07	3	113.67	16	115.50	118.50	-13	25,160	-0.05%
2021/10/06	14	110.46	12	110.38	108.00	2	25,003	0.01%
2021/10/05	39	105.76	26	106.88	112.00	13	25,354	0.05%
2021/10/04	17	111.12	19	110.97	109.00	-2	25,273	-0.01%
2021/10/01	84	109.30	73	107.58	107.50	11	25,585	0.04%
2021/09/30	65	115.70	62	115.00	115.00	3	25,583	0.01%
2021/09/29	124.5	115.09	119	114.88	115.00	5.5	25,693	0.02%	大買/大賣/
2021/09/28	63	115.76	67	119.60	120.50	-4	25,254	-0.02%
2021/09/27	44	118.25	80	117.35	114.50	-36	24,602	-0.15%
2021/09/24	100	119.05	104	118.50	118.00	-4	24,250	-0.02%	大賣/
2021/09/23	37	111.47	67	114.59	115.50	-30	23,388	-0.13%
2021/09/22	35	109.00	15	109.10	106.00	20	23,034	0.09%
2021/09/17	53	112.44	50	112.47	114.00	3	22,693	0.01%
2021/09/16	44	115.31	63	116.39	112.50	-19	22,132	-0.09%
2021/09/15	20.1	111.85	18.3	112.01	111.50	1.8	21,085	0.01%
2021/09/14	15.3	111.14	59	112.25	115.00	-43.7	20,608	-0.21%
2021/09/13	64	111.42	58	110.19	109.00	6	19,661	0.03%
2021/09/10	23	107.21	52.4	106.75	110.50	-29.4	18,802	-0.16%
2021/09/09	20	99.14	20	100.08	100.50	0	18,216	0.00%
2021/09/08	32.2	95.96	21	96.13	93.40	11.2	17,894	0.06%
2021/09/07	40.1	101.16	30	103.74	98.30	10.1	17,543	0.06%
2021/09/06	30	110.93	18	112.53	109.00	12	17,535	0.07%
2021/09/03	67.2	110.93	54	111.58	110.00	13.2	17,809	0.07%
2021/09/02	150.1	110.41	92	112.34	109.00	58.1	17,265	0.34%	大買/
2021/09/01	26.2	103.09	36	106.12	109.00	-9.8	15,914	-0.06%
2021/08/31	24	100.38	18	98.58	99.20	6	15,298	0.04%
2021/08/30	18	103.53	6	103.83	103.00	12	15,046	0.08%
2021/08/27	59.1	106.70	38	107.29	103.50	21.1	15,000	0.14%
2021/08/26	7	100.43	4.1	100.89	104.00	2.9	14,197	0.02%
2021/08/25	2	95.35	8	95.28	94.80	-6	14,015	-0.04%
2021/08/24	10	96.41	4	95.45	94.30	6	14,283	0.04%
2021/08/23	8	94.58	9	95.58	94.40	-1	14,264	-0.01%
2021/08/20	1	88.60	1	92.50	90.90	0	14,185	0.00%
2021/08/19	5	89.92	1	89.51	86.20	4	14,118	0.03%
2021/08/18	1	89.20	11	89.25	89.80	-10	14,353	-0.07%
2021/08/17	4	89.20	3	89.57	86.70	1	14,560	0.01%
2021/08/16	21	91.02	1	92.80	92.40	20	14,540	0.14%
2021/08/13	1	95.60	8	92.20	92.10	-7	14,543	-0.05%
2021/08/12	5	96.08	6	95.97	95.40	-1	14,571	-0.01%
2021/08/11	0	0.00	4	99.00	97.10	-4	14,663	-0.03%
2021/08/10	2	97.80	6	99.65	97.30	-4	14,664	-0.03%
2021/08/09	1	99.60	1	98.00	98.80	0	14,657	0.00%
2021/08/06	14.1	99.56	15	98.83	99.30	-0.9	14,668	-0.01%
2021/08/05	6	106.42	1.1	105.09	106.00	4.9	14,479	0.03%
2021/08/04	12.1	109.91	2.1	110.46	108.50	10.1	14,651	0.07%
2021/08/03	3	112.17	4	113.63	114.50	-1	14,710	-0.01%
2021/08/02	7	112.29	2	110.25	112.00	5	14,752	0.03%
2021/07/30	26	109.83	27.2	111.47	112.50	-1.2	14,891	-0.01%
2021/07/29	8.1	107.62	7	108.14	108.00	1.1	14,903	0.01%
2021/07/28	8	105.87	0	0.00	105.00	8	15,093	0.05%
2021/07/27	2	117.75	7	120.00	116.50	-5	15,783	-0.03%
2021/07/26	0.1	120.00	8	117.00	121.50	-7.9	16,255	-0.05%
2021/07/23	2	114.45	3	112.83	112.50	-1	17,371	-0.01%
2021/07/22	4	114.25	3	116.00	118.50	1	18,178	0.01%
2021/07/21	9	109.17	0	0.00	110.00	9	18,336	0.05%
2021/07/20	8	112.19	0.1	115.45	111.50	7.9	18,661	0.04%
2021/07/19	6	115.58	1	110.50	118.00	5	18,678	0.03%
2021/07/16	6.1	108.00	0.2	107.00	109.00	5.9	18,767	0.03%
2021/07/15	16	107.44	1	106.02	109.00	15	18,898	0.08%
2021/07/14	2	113.48	13	109.81	114.00	-11	18,999	-0.06%
2021/07/13	8	113.00	24	113.25	111.00	-16	18,915	-0.08%
2021/07/12	23	109.24	21.2	110.20	110.50	1.9	18,689	0.01%
2021/07/09	14	102.39	21.2	103.16	106.50	-7.2	18,206	-0.04%
2021/07/08	14.6	96.07	10.5	96.10	97.10	4.1	18,020	0.02%
2021/07/07	3	91.80	38	91.04	91.80	-35	17,495	-0.20%
2021/07/06	22	83.61	16	84.18	83.50	6	17,327	0.03%
2021/07/05	2	83.50	7	84.24	85.40	-5	17,067	-0.03%
2021/07/02	1	74.10	8	76.50	77.70	-7	16,992	-0.04%
2021/07/01	4	75.50	2	76.20	74.00	2	17,167	0.01%
2021/06/30	11	76.02	10	75.77	76.10	1	17,153	0.01%
2021/06/29	31	77.69	21	77.75	75.50	10	17,130	0.06%
2021/06/28	0	0.00	3	76.33	76.30	-3	16,934	-0.02%
2021/06/25	3	76.63	7	76.30	75.60	-4	16,899	-0.02%
2021/06/24	2	76.35	1	77.00	76.70	1	16,852	0.01%
2021/06/23	9	76.98	11	77.05	76.70	-2	16,816	-0.01%
2021/06/22	7	75.51	5	75.08	74.80	2	16,677	0.01%
2021/06/21	2	75.85	12	75.28	75.20	-10	16,606	-0.06%
2021/06/18	16	77.20	6	78.43	76.30	10	16,489	0.06%
2021/06/17	11	76.25	40	77.44	77.60	-29	16,286	-0.18%
2021/06/16	29	76.25	11	76.25	75.10	18	16,105	0.11%
2021/06/15	43	77.27	15	77.17	78.10	28	15,932	0.18%
2021/06/11	12	77.86	11	75.92	78.10	1	15,368	0.01%
2021/06/10	32	71.03	17	70.86	71.00	15	14,589	0.10%
2021/06/09	11	70.65	6	71.08	69.80	5	14,417	0.03%
2021/06/08	5	71.32	7	71.17	71.40	-2	14,302	-0.01%
2021/06/07	3	69.40	20	70.60	71.10	-17	14,221	-0.12%
2021/06/04	18	69.94	12	71.24	69.10	6	14,091	0.04%
2021/06/03	3	69.60	12	70.28	70.80	-9	13,914	-0.06%
2021/06/02	15	69.03	7	69.71	69.00	8	13,719	0.06%
2021/06/01	10	70.04	4	70.48	69.40	6	13,598	0.04%
2021/05/31	1	68.40	2	68.30	68.40	-1	13,283	-0.01%
2021/05/28	18	67.79	32	67.43	67.50	-14	13,129	-0.11%
2021/05/27	13	66.30	16	66.69	65.60	-3	13,009	-0.02%
2021/05/26	53	67.14	27.2	66.41	66.30	25.8	12,918	0.20%
2021/05/25	8	66.56	10	66.70	67.50	-2	12,631	-0.02%
2021/05/24	4	59.70	20	60.14	61.40	-16	12,312	-0.13%
2021/05/21	7	60.47	5	60.76	59.80	2	12,295	0.02%
2021/05/20	12.1	58.89	23	59.86	58.80	-10.9	12,298	-0.09%
2021/05/19	4.1	58.40	7	58.83	58.20	-2.9	12,244	-0.02%
2021/05/18	10	57.81	2	58.20	58.50	8	12,109	0.07%
2021/05/17	3	56.13	6	52.80	53.20	-3	12,039	-0.02%
2021/05/14	11	58.91	0	0.00	57.60	11	11,963	0.09%
2021/05/13	5	60.92	3.2	59.48	59.50	1.8	11,838	0.02%
2021/05/12	6.2	61.59	18	60.90	59.40	-11.8	11,728	-0.10%
2021/05/11	3	63.83	6.3	64.55	63.30	-3.3	11,444	-0.03%
2021/05/10	3	67.13	4.1	66.34	66.90	-1.1	11,262	-0.01%
2021/05/07	16.1	68.96	10	68.80	68.00	6.1	11,214	0.05%
2021/05/06	2	66.90	20.3	67.61	67.00	-18.3	11,047	-0.17%
2021/05/05	47	69.43	16	67.74	66.50	31	10,896	0.28%
2021/05/04	29.5	71.12	29	70.37	73.80	0.5	10,606	0.00%
2021/05/03	19	71.08	11	70.17	69.80	8	10,416	0.08%
2021/04/29	21.1	73.43	41	73.51	74.50	-19.9	10,415	-0.19%
2021/04/28	24	65.78	123	67.52	67.80	-99	9,319	-1.06%	大賣/
2021/04/27	8	60.99	1	61.60	61.70	7	8,510	0.08%
2021/04/26	105	60.29	15	61.08	62.60	90	8,303	1.08%	大買/
2021/04/23	4	57.28	15	57.83	58.80	-11	7,967	-0.14%
2021/04/22	8	57.00	1	59.90	56.50	7	8,021	0.09%
2021/04/21	11	58.98	0	0.00	58.70	11	7,949	0.14%
2021/04/20	6	58.97	15	60.27	61.00	-9	7,961	-0.11%
2021/04/19	6	60.00	1	59.40	59.00	5	7,977	0.06%
2021/04/16	3	58.60	6	59.27	59.50	-3	7,882	-0.04%
2021/04/15	8	57.51	12	57.99	59.30	-4	7,719	-0.05%
2021/04/14	24.4	57.26	16	57.23	56.40	8.4	7,561	0.11%
2021/04/13	29.7	58.28	13	58.55	57.90	16.7	7,244	0.23%
2021/04/12	6	57.93	6	58.85	56.90	0	6,962	0.00%
2021/04/09	14	58.92	16	57.84	57.50	-2	6,837	-0.03%
2021/04/08	13	56.72	0	0.00	57.20	13	6,536	0.20%
2021/04/07	10	56.43	21	55.99	57.40	-11	6,373	-0.17%
2021/04/06	1	53.30	43	53.72	53.40	-42	6,225	-0.67%
2021/04/01	10	52.73	32	52.98	53.00	-22	6,271	-0.35%
2021/03/31	7	52.80	5	53.16	52.10	2	6,248	0.03%
2021/03/30	3	52.23	3	52.23	52.40	0	6,224	0.00%
2021/03/29	3	51.97	0	0.00	51.90	3	6,285	0.05%
2021/03/26	0	0.00	10	52.13	52.10	-10	6,383	-0.16%
2021/03/25	2	50.40	1	50.90	50.40	1	6,379	0.02%
2021/03/24	2	50.90	0	0.00	50.70	2	6,395	0.03%
2021/03/23	1	51.10	1	51.60	51.10	0	6,429	0.00%
2021/03/22	1	50.80	1	51.60	51.40	0	6,455	0.00%
2021/03/19	7	50.86	0	0.00	51.00	7	6,639	0.11%
2021/03/18	6	51.80	1	52.60	51.90	5	6,650	0.08%
2021/03/17	1	51.80	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	0.00	1	52.40	51.90	-1	6,770	-0.01%
2021/03/15	3	51.73	2	51.70	51.60	1	6,891	0.01%
2021/03/12	2	51.15	1	51.40	51.00	1	7,027	0.01%
2021/03/11	4	51.05	2	50.90	51.00	2	7,576	0.03%
2021/03/10	1	50.10	1	50.20	50.10	0	8,052	0.00%
2021/03/09	7	49.31	1	49.35	49.50	6	8,093	0.07%
2021/03/08	3	50.10	1	50.60	49.95	2	8,096	0.02%
2021/03/05	10	49.99	3	50.37	49.95	7	8,098	0.09%
2021/03/04	4	51.15	0	0.00	50.90	4	8,126	0.05%
2021/03/03	14	51.67	4	51.95	51.90	10	8,098	0.12%
2021/03/02	24	52.79	0	0.00	52.10	24	8,061	0.30%
2021/02/26	9	53.06	3	53.50	53.00	6	8,057	0.07%
2021/02/25	17	53.62	5	54.08	53.40	12	8,060	0.15%
2021/02/24	13	54.47	5	54.88	53.90	8	8,146	0.10%
2021/02/23	11	55.65	2	55.70	55.40	9	8,135	0.11%
2021/02/22	6	56.07	19	56.17	57.30	-13	8,151	-0.16%
2021/02/19	3	53.90	8	54.25	55.90	-5	8,006	-0.06%
2021/02/18	7	52.94	0	0.00	54.00	7	7,934	0.09%
2021/02/17	2	52.50	12	54.07	53.20	-10	7,932	-0.13%
2021/02/04	0	0.00	2	53.20	52.20	-2	7,859	-0.03%
2021/02/03	1	54.00	7	54.14	53.30	-6	7,823	-0.08%
2021/02/02	1	53.40	0	0.00	52.90	1	7,771	0.01%
2021/02/01	10	50.96	0	0.00	51.40	10	7,737	0.13%
2021/01/29	8	54.91	8	53.71	52.20	0	7,685	0.00%
2021/01/28	0	0.00	11	53.09	53.40	-11	7,537	-0.15%
2021/01/27	0	0.00	3	52.23	52.50	-3	7,391	-0.04%
2021/01/26	23	52.07	7	51.31	51.10	16	7,215	0.22%
2021/01/25	13	55.94	5	57.38	54.10	8	7,011	0.11%
2021/01/22	20	57.16	28	55.98	57.90	-8	6,417	-0.12%
2021/01/21	16	53.48	15	52.81	52.70	1	5,889	0.02%
2021/01/20	0	0.00	1	51.20	51.00	-1	5,790	-0.02%
2021/01/19	5	53.40	17	52.78	53.00	-12	5,727	-0.21%
2021/01/18	3	52.10	5	51.96	52.40	-2	5,755	-0.03%
2021/01/15	9	53.50	8	53.85	53.40	1	5,758	0.02%
2021/01/14	2	53.10	2	53.80	54.00	0	5,626	0.00%
2021/01/13	0	0.00	9	53.60	54.00	-9	5,539	-0.16%
2021/01/12	7	51.71	4	52.10	52.00	3	5,405	0.06%
2021/01/11	2	51.40	2	51.10	51.60	0	5,245	0.00%
2021/01/08	5	48.75	16	49.75	48.75	-11	5,169	-0.21%
2021/01/07	16	49.84	0	0.00	49.75	16	5,113	0.31%
2021/01/06	13	50.44	12	50.14	49.30	1	5,073	0.02%
2021/01/05	18	52.03	38	51.01	51.50	-20	4,950	-0.40%
2021/01/04	22	50.64	40	51.02	52.20	-18	4,891	-0.37%
2020/12/31	15	50.93	16	50.95	50.90	-1	4,803	-0.02%
2020/12/30	6	51.70	0	0.00	51.50	6	4,777	0.13%
2020/12/29	46	52.44	46	52.35	51.90	0	4,740	0.00%
2020/12/28	8	49.97	17	50.38	51.80	-9	4,581	-0.20%
2020/12/25	3	50.67	0	0.00	50.70	3	4,467	0.07%
2020/12/23	9	51.08	1.1	50.99	51.20	8	4,403	0.18%
2020/12/22	9	51.19	11	51.14	49.65	-2	4,331	-0.05%
2020/12/21	3	48.82	1	49.35	49.20	2	4,222	0.05%
2020/12/18	2	49.95	0	0.00	49.95	2	4,176	0.05%
2020/12/17	3	50.02	0	0.00	49.80	3	4,147	0.07%
2020/12/16	2	50.75	0	0.00	50.50	2	4,107	0.05%
2020/12/15	6	51.12	4	52.28	50.40	2	4,083	0.05%
2020/12/14	4	50.23	3	49.72	50.50	1	3,880	0.03%
2020/12/11	3	49.67	1	51.20	49.50	2	3,852	0.05%
2020/12/10	8	50.49	0	0.00	50.70	8	3,835	0.21%
2020/12/09	11	51.75	8	52.03	51.70	3	3,743	0.08%
2020/12/08	11	53.49	2	53.80	52.70	9	3,599	0.25%
2020/12/07	28	54.61	20	55.32	55.40	8	3,438	0.23%
2020/12/04	7	50.61	23	52.34	53.40	-16	2,870	-0.56%
2020/12/03	1	48.40	7	49.05	48.55	-6	2,374	-0.25%
2020/12/02	0	0.00	1	49.05	48.50	-1	2,332	-0.04%
2020/12/01	7	47.81	2	48.10	48.00	5	2,300	0.22%
2020/11/30	4	47.86	5	47.91	47.95	-1	2,292	-0.04%
2020/11/27	2	47.10	2	47.28	47.05	0	2,241	0.00%
2020/11/26	2	46.60	1	46.50	46.60	1	2,249	0.04%
2020/11/25	8	46.49	0	0.00	46.05	8	2,250	0.36%
2020/11/24	3	47.12	1	46.90	47.00	2	2,210	0.09%
2020/11/23	1	47.55	9	46.84	47.65	-8	2,171	-0.37%
2020/11/20	3	45.10	8	45.73	46.05	-5	2,028	-0.25%
2020/11/19	21	46.04	13	46.43	45.35	8	1,985	0.40%
2020/11/18	1	45.65	4	45.56	45.50	-3	1,872	-0.16%
2020/11/17	4	45.43	9	45.29	45.35	-5	1,872	-0.27%
2020/11/16	6	44.95	3	45.05	45.15	3	1,890	0.16%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	44.30	43.80	-1	1,883	-0.05%
2020/11/11	1	43.60	0.3	43.75	43.70	0.7	1,877	0.04%
2020/11/10	3	43.75	6	43.98	43.85	-3	1,890	-0.16%
2020/11/09	1	42.95	6	43.44	43.60	-5	1,877	-0.27%
2020/11/06	0	0.00	3	42.62	42.50	-3	1,872	-0.16%
2020/11/05	0	0.00	2	42.08	42.30	-2	1,880	-0.11%
2020/11/04	2	41.55	0	0.00	41.75	2	1,924	0.10%
2020/11/03	0.3	41.25	4	41.38	41.25	-3.7	1,959	-0.19%
2020/11/02	4	40.96	0	0.00	40.80	4	2,007	0.20%
2020/10/29	4	41.68	0	0.00	42.00	4	2,087	0.19%
2020/10/28	3	42.90	0	0.00	42.80	3	2,080	0.14%
2020/10/27	1	43.05	3	43.62	43.40	-2	2,133	-0.09%
2020/10/26	6	43.24	2	43.50	43.35	4	2,166	0.18%
2020/10/23	0	0.00	5	43.89	44.10	-5	2,143	-0.23%
2020/10/22	0	0.00	1	43.55	43.00	-1	2,260	-0.04%
2020/10/21	1	43.20	3	43.52	43.05	-2	2,425	-0.08%
2020/10/20	9	43.58	0	0.00	43.05	9	2,688	0.33%
2020/10/19	0	0.00	3	44.02	44.15	-3	2,701	-0.11%
2020/10/16	2	42.53	0	0.00	42.25	2	2,745	0.07%
2020/10/14	0	0.00	1	43.60	43.35	-1	2,935	-0.03%
2020/10/13	3	43.38	0	0.00	43.25	3	2,988	0.10%
2020/10/08	3	44.57	1	44.95	44.20	2	3,078	0.06%
2020/10/07	0	0.00	1	44.95	44.95	-1	3,109	-0.03%
2020/10/06	0	0.00	4	44.61	44.50	-4	3,167	-0.13%
2020/09/29	3	43.55	0	0.00	43.35	3	3,702	0.08%
2020/09/28	0	0.00	6	43.22	44.05	-6	3,909	-0.15%
2020/09/25	2	42.30	0	0.00	42.00	2	4,182	0.05%
2020/09/24	1	43.40	1	44.05	43.00	0	4,699	0.00%
2020/09/22	2	44.25	1	44.45	44.30	1	5,186	0.02%
2020/09/21	1	44.85	0	0.00	44.90	1	5,464	0.02%
2020/09/18	2	45.70	5	45.66	45.65	-3	5,792	-0.05%
2020/09/17	2	45.40	2	45.45	45.40	0	6,221	0.00%
2020/09/16	1	45.50	1	45.40	45.05	0	6,332	0.00%
2020/09/15	2	45.10	7	45.16	45.40	-5	6,368	-0.08%
2020/09/14	0	0.00	6	43.66	44.00	-6	6,492	-0.09%
2020/09/11	1	42.80	11	43.08	42.90	-10	6,519	-0.15%
2020/09/10	0	0.00	1	43.90	43.35	-1	6,535	-0.02%
2020/09/09	1	43.35	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.85	2	44.03	43.85	-1	6,580	-0.02%
2020/09/07	1	43.95	2	44.50	43.55	-1	6,638	-0.02%
2020/09/04	1	43.40	2	43.73	43.95	-1	6,670	-0.01%
2020/09/03	5	44.75	1	45.30	44.40	4	6,680	0.06%
2020/09/02	1	44.80	5	45.18	45.10	-4	6,696	-0.06%
2020/09/01	0	0.00	5	44.42	44.95	-5	6,706	-0.07%
2020/08/31	6	43.63	2	44.28	43.40	4	6,698	0.06%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	2	44.38	2	45.00	44.20	0	6,759	0.00%
2020/08/25	1	44.25	3	44.25	44.40	-2	6,849	-0.03%
2020/08/24	1	43.25	1	43.80	43.40	0	6,875	0.00%
2020/08/21	0	0.00	5	43.43	43.50	-5	6,903	-0.07%
2020/08/20	9	43.17	3	41.80	42.40	6	6,915	0.09%
2020/08/19	7	45.53	1	46.00	45.20	6	6,871	0.09%
2020/08/18	4	46.33	1	46.55	46.30	3	6,847	0.04%
2020/08/17	3	46.38	2	47.03	47.00	1	6,914	0.01%
2020/08/14	4	46.59	5	46.91	47.00	-1	6,979	-0.01%
2020/08/13	1	46.35	1	47.15	46.25	0	6,979	0.00%
2020/08/12	8	46.60	6	47.00	46.60	2	6,993	0.03%
2020/08/11	3	47.33	3	47.87	47.30	0	6,969	0.00%
2020/08/10	2	47.38	1	48.70	47.25	1	6,966	0.01%
2020/08/07	2	47.73	6	48.31	48.45	-4	6,937	-0.06%
2020/08/06	6	47.98	1	48.00	47.70	5	6,923	0.07%
2020/08/05	3	48.65	4	48.66	48.60	-1	6,887	-0.01%
2020/08/04	2	47.28	3	47.65	47.80	-1	6,835	-0.01%
2020/08/03	3	47.12	3	47.45	47.10	0	6,806	0.00%
2020/07/31	11	46.92	1	46.95	47.05	10	6,820	0.15%
2020/07/30	8	47.54	5	47.67	47.80	3	6,752	0.04%
2020/07/29	11	46.40	10	46.69	46.95	1	6,725	0.01%
2020/07/28	25	47.02	6	48.28	46.20	19	6,658	0.29%
2020/07/27	21	50.09	6	50.77	49.15	15	6,524	0.23%
2020/07/24	14	53.30	22	53.56	52.10	-8	6,354	-0.13%
2020/07/23	9	52.08	11	52.91	52.90	-2	6,085	-0.03%
2020/07/22	8	52.05	6	52.18	52.50	2	6,034	0.03%
2020/07/21	10	52.15	14	52.36	53.00	-4	6,100	-0.07%
2020/07/20	5	49.58	12	49.75	50.80	-7	6,105	-0.11%
2020/07/17	7	49.54	17	50.21	48.95	-10	6,066	-0.16%
2020/07/16	9	50.12	12	50.51	50.10	-3	6,051	-0.05%
2020/07/15	10	50.53	10	50.74	50.10	0	6,025	0.00%
2020/07/14	7	51.07	4	51.10	51.00	3	6,004	0.05%
2020/07/13	3	50.87	4	51.33	51.60	-1	5,971	-0.02%
2020/07/10	11	50.83	7	50.94	50.80	4	5,933	0.07%
2020/07/09	20	52.61	7	53.13	52.60	13	5,837	0.22%
2020/07/08	3	52.87	18	53.47	54.00	-15	5,663	-0.26%
2020/07/07	21	51.75	6	51.57	51.50	15	5,429	0.28%
2020/07/06	4	54.23	9	54.54	54.00	-5	5,261	-0.10%
2020/07/03	24	52.83	11	53.62	52.80	13	5,033	0.26%
2020/07/02	30	48.31	27	49.62	51.30	3	4,544	0.07%
2020/07/01	2	46.93	19	47.34	47.75	-17	4,233	-0.40%
2020/06/30	15	46.73	2	47.70	46.40	13	4,065	0.32%
2020/06/29	5	46.84	18	46.38	46.50	-13	3,795	-0.34%
2020/06/24	16	45.40	28	45.02	44.80	-12	3,484	-0.34%
2020/06/23	5	42.95	6	43.30	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	9	42.28	42.70	-9	2,987	-0.30%
2020/06/19	6	41.73	5	42.58	41.00	1	2,984	0.03%
2020/06/18	2	41.30	1	41.65	41.80	1	2,809	0.04%
2020/06/17	3	41.65	0	0.00	41.70	3	2,797	0.11%
2020/06/16	0	0.00	1	42.00	41.90	-1	2,819	-0.04%
2020/06/15	2	41.80	5	41.80	41.45	-3	2,862	-0.10%
2020/06/12	4	40.94	3	41.33	41.65	1	2,889	0.03%
2020/06/11	10	43.58	1	44.25	42.80	9	2,908	0.31%
2020/06/10	3	44.30	2	44.55	44.20	1	2,951	0.03%
2020/06/09	10	44.35	1	44.35	44.35	9	2,993	0.30%
2020/06/08	0	0.00	1	45.15	44.90	-1	3,017	-0.03%
2020/06/05	13	44.75	0	0.00	44.90	13	2,992	0.43%
2020/06/04	5	44.92	3	45.17	45.00	2	3,007	0.07%
2020/06/03	1	44.20	4	44.98	45.05	-3	3,010	-0.10%
2020/06/02	6	44.70	1	44.85	44.40	5	2,974	0.17%
2020/06/01	2	45.15	7	44.91	45.10	-5	2,948	-0.17%
2020/05/29	1	43.25	4	44.06	43.60	-3	2,905	-0.10%
2020/05/28	7	43.76	0	0.00	43.35	7	2,887	0.24%
2020/05/27	2	43.85	4	44.15	43.85	-2	2,902	-0.07%
2020/05/26	4	43.40	1	44.00	43.20	3	2,910	0.10%
2020/05/25	1	43.30	0	0.00	43.70	1	2,915	0.03%
2020/05/22	2	44.30	4	44.81	43.60	-2	2,934	-0.07%
2020/05/21	3	43.98	5	43.84	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	8	42.43	42.30	-8	2,828	-0.28%
2020/05/19	9	41.59	11	42.07	41.95	-2	2,832	-0.07%
2020/05/18	3	40.68	0	0.00	40.50	3	2,819	0.11%
2020/05/15	5	41.45	0	0.00	41.35	5	2,838	0.18%
2020/05/14	2	42.55	0	0.00	42.10	2	2,851	0.07%
2020/05/13	2	42.38	7	43.19	43.70	-5	2,869	-0.17%
2020/05/12	2	42.65	1	42.30	42.40	1	2,915	0.03%
2020/05/08	5	43.29	1	43.25	43.05	4	2,945	0.14%
2020/05/07	1	43.05	5	43.45	43.55	-4	2,940	-0.14%
2020/05/05	2	42.43	2	42.98	42.80	0	2,964	0.00%
2020/05/04	3	42.48	1	42.60	42.60	2	2,988	0.07%
2020/04/30	0	0.00	4	43.45	43.35	-4	3,014	-0.13%
2020/04/29	2	42.93	3	43.13	43.20	-1	3,039	-0.03%
2020/04/28	5	42.55	3	43.02	42.95	2	3,127	0.06%
2020/04/27	5	42.90	2	42.90	42.80	3	3,171	0.09%
2020/04/24	15	42.86	5	42.62	42.55	10	3,160	0.32%
2020/04/23	1	45.55	6	44.07	45.30	-5	3,036	-0.16%
2020/04/22	2	41.00	4	41.84	42.65	-2	2,927	-0.07%
2020/04/21	6	42.24	8	42.88	41.80	-2	2,950	-0.07%
2020/04/20	1	42.20	4	42.38	43.00	-3	3,053	-0.10%
2020/04/17	8	42.14	15	42.20	42.05	-7	3,103	-0.23%
2020/04/16	3	41.62	0	0.00	41.60	3	3,147	0.10%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/14	2	40.35	6	40.47	41.00	-4	3,368	-0.12%
2020/04/13	1	39.50	2	40.28	39.80	-1	3,432	-0.03%
2020/04/10	6	39.69	3	39.97	40.05	3	3,518	0.09%
2020/04/09	12	40.81	3	40.35	40.35	9	3,753	0.24%
2020/04/08	1	39.30	6	40.64	41.20	-5	3,905	-0.13%
2020/04/07	2	38.50	2	38.75	38.80	0	3,875	0.00%
2020/04/06	0	0.00	1	37.45	37.45	-1	3,842	-0.03%
2020/04/01	0	0.00	1	36.65	36.65	-1	3,824	-0.03%
2020/03/31	4	36.33	0	0.00	36.30	4	3,870	0.10%
2020/03/27	2	36.60	5	36.96	36.20	-3	3,858	-0.08%
2020/03/26	1	36.30	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	36.00	6	36.18	36.40	-5	3,837	-0.13%
2020/03/24	1	33.60	2	34.08	34.10	-1	3,804	-0.03%
2020/03/23	2	30.08	2	32.25	32.15	0	3,791	0.00%
2020/03/20	1	31.15	7	31.33	32.05	-6	3,796	-0.16%
2020/03/19	7	29.76	0	0.00	29.15	7	3,801	0.18%
2020/03/18	2	33.80	0	0.00	32.35	2	3,768	0.05%
2020/03/17	2	30.90	7	32.16	32.95	-5	3,806	-0.13%
2020/03/16	8	34.26	6	35.22	32.70	2	3,763	0.05%
2020/03/13	3	34.55	1	34.55	34.55	2	3,676	0.05%
2020/03/12	3	40.43	1	39.55	38.35	2	3,623	0.06%
2020/03/11	1	42.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	1	41.55	2	43.03	43.80	-1	3,586	-0.03%
2020/03/09	2	43.55	0	0.00	42.80	2	3,570	0.06%
2020/03/06	1	45.40	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	2	45.83	45.90	-2	3,598	-0.06%
2020/03/04	4	44.81	3	45.07	45.05	1	3,633	0.03%
2020/03/03	3	46.07	0	0.00	45.55	3	3,623	0.08%
2020/03/02	2	45.50	3	45.45	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	2	45.70	44.05	-2	3,588	-0.06%
2020/02/26	2	46.05	1	46.30	45.60	1	3,576	0.03%
2020/02/25	1	45.60	2	46.00	46.10	-1	3,569	-0.03%
2020/02/24	4	46.85	2	47.20	46.80	2	3,538	0.06%
2020/02/21	4	47.88	0	0.00	47.65	4	3,525	0.11%
2020/02/20	5	48.21	0	0.00	48.15	5	3,499	0.14%
2020/02/19	2	48.48	1	48.75	48.60	1	3,494	0.03%
2020/02/18	2	48.48	2	48.65	48.90	0	3,514	0.00%
2020/02/17	2	48.70	0	0.00	48.45	2	3,503	0.06%
2020/02/14	4	49.51	5	49.38	49.50	-1	3,488	-0.03%
2020/02/13	0	0.00	2	50.55	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	2	49.05	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	1	47.55	48.05	-1	3,445	-0.03%
2020/02/10	5	46.80	0	0.00	46.65	5	3,439	0.15%
2020/02/07	2	47.33	0	0.00	47.15	2	3,447	0.06%
2020/02/06	0	0.00	4	48.45	48.30	-4	3,450	-0.12%
2020/02/05	6	47.25	0	0.00	47.00	6	3,439	0.17%
2020/02/04	1	47.55	2	47.73	48.00	-1	3,428	-0.03%
2020/02/03	2	45.60	2	46.25	46.60	0	3,452	0.00%
2020/01/31	7	50.49	7	49.69	49.45	0	3,488	0.00%
2020/01/30	6	53.22	8	52.51	52.10	-2	3,523	-0.06%
2020/01/20	5	58.30	0	0.00	57.80	5	3,613	0.14%
2020/01/17	2	59.70	2	59.00	58.80	0	3,640	0.00%
2020/01/16	8	59.41	1	59.50	59.10	7	3,717	0.19%
2020/01/14	19	60.13	14	59.93	59.40	5	3,670	0.14%
2020/01/13	0	0.00	1	59.50	59.50	-1	3,550	-0.03%
2020/01/10	1	57.80	0	0.00	58.60	1	3,536	0.03%
2020/01/09	3	57.17	11	57.98	58.30	-8	3,463	-0.23%
2020/01/08	3	55.90	2	56.75	55.70	1	3,326	0.03%
2020/01/07	2	56.80	1	55.90	56.10	1	3,239	0.03%
2020/01/06	9	57.57	5	58.08	56.60	4	3,189	0.13%
2020/01/03	20	60.36	23	60.51	59.00	-3	3,236	-0.09%
2020/01/02	3	57.07	6	59.08	59.20	-3	3,036	-0.10%
2019/12/27	2	56.55	4	56.53	56.50	-2	3,048	-0.07%
2019/12/26	2	57.20	1	56.80	56.70	1	3,070	0.03%
2019/12/24	5	55.60	0	0.00	55.20	5	3,088	0.16%
2019/12/23	0	0.00	1	55.40	55.40	-1	3,116	-0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	2	56.10	56.70	-2	3,245	-0.06%
2019/12/17	0	0.00	2	56.75	56.70	-2	3,756	-0.05%
2019/12/16	0	0.00	4	56.00	56.20	-4	4,080	-0.10%
2019/12/13	2	54.60	0	0.00	55.10	2	4,112	0.05%
2019/12/12	0	0.00	2	56.65	55.80	-2	4,110	-0.05%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.60	1	54.30	54.30	0	4,101	0.00%
2019/12/04	0	0.00	1	52.60	52.70	-1	4,295	-0.02%
2019/12/03	6	53.93	4	53.10	53.20	2	4,334	0.05%
2019/12/02	4	54.08	4	54.05	53.60	0	4,322	0.00%
2019/11/29	3	56.17	1	56.90	55.50	2	4,310	0.05%
2019/11/28	0	0.00	4	56.30	56.00	-4	4,278	-0.09%
2019/11/21	4	54.80	4	55.10	55.10	0	4,518	0.00%
2019/11/20	2	55.10	2	55.25	55.50	0	4,564	0.00%
2019/11/19	1	55.10	1	55.70	55.10	0	4,634	0.00%
2019/11/18	1	55.20	2	55.60	55.20	-1	4,737	-0.02%
2019/11/15	7	55.07	3	54.90	55.10	4	4,998	0.08%
2019/11/14	2	54.60	1	55.50	54.20	1	5,063	0.02%
2019/11/13	3	55.50	1	54.90	55.40	2	5,266	0.04%
2019/11/12	1	54.70	1	54.70	54.90	0	5,298	0.00%
2019/11/11	1	54.60	1	55.10	54.10	0	5,362	0.00%
2019/11/08	14	55.49	11	55.88	55.90	3	5,378	0.06%
2019/11/07	7	57.54	2	57.85	57.40	5	5,381	0.09%
2019/11/06	4	58.28	2	59.15	58.20	2	5,429	0.04%
2019/11/05	1	58.80	3	58.77	58.70	-2	5,471	-0.04%
2019/11/04	1	57.70	2	58.10	58.00	-1	5,545	-0.02%
2019/11/01	2	57.50	5	57.70	57.40	-3	5,587	-0.05%
2019/10/31	3	58.37	2	59.05	58.00	1	5,631	0.02%
2019/10/30	4	59.85	7	60.17	59.50	-3	5,631	-0.05%
2019/10/29	2	59.15	6	61.22	60.00	-4	5,586	-0.07%
2019/10/28	6	60.45	12	60.38	60.60	-6	5,596	-0.11%
2019/10/25	4	58.43	4	59.03	58.50	0	5,523	0.00%
2019/10/24	0	0.00	2	59.00	59.00	-2	5,619	-0.04%
2019/10/23	0	0.00	2	56.70	56.80	-2	5,903	-0.03%
2019/10/21	5	56.64	0	0.00	56.70	5	6,112	0.08%
2019/10/18	1	56.10	0	0.00	55.60	1	6,120	0.02%
2019/10/17	1	55.80	0	0.00	56.20	1	6,114	0.02%
2019/10/16	2	55.30	2	56.05	55.20	0	6,171	0.00%
2019/10/15	2	55.90	2	55.85	55.70	0	6,166	0.00%
2019/10/14	1	55.90	2	56.35	55.80	-1	6,180	-0.02%
2019/10/09	2	54.60	1	55.20	55.20	1	6,182	0.02%
2019/10/08	2	58.45	0	0.00	58.10	2	6,080	0.03%
2019/10/07	2	59.05	0	0.00	58.70	2	6,174	0.03%
2019/10/04	2	58.40	3	58.80	58.20	-1	6,210	-0.02%
2019/10/03	7	57.30	0	0.00	57.50	7	6,118	0.11%
2019/10/02	1	57.70	1	58.50	58.50	0	6,113	0.00%
2019/10/01	1	58.20	31	57.73	58.30	-30	6,158	-0.49%
2019/09/27	4	58.13	2	57.80	57.80	2	6,240	0.03%
2019/09/26	4	59.10	4	58.90	59.40	0	6,322	0.00%
2019/09/25	2	59.20	2	59.90	59.60	0	6,379	0.00%
2019/09/24	9	59.97	2	59.75	59.20	7	6,395	0.11%
2019/09/23	10	60.92	1	62.00	61.30	9	6,301	0.14%
2019/09/20	24	61.07	19	62.64	60.80	5	6,224	0.08%
2019/09/19	9	61.24	18	60.65	61.60	-9	5,795	-0.16%
2019/09/18	0	0.00	28	57.50	57.50	-28	5,619	-0.50%
2019/09/12	1	59.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	0	0.00	1	59.20	58.70	-1	5,630	-0.02%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	16	59.38	2	59.40	58.00	14	5,544	0.25%
2019/09/06	4	58.45	1	59.00	59.00	3	5,454	0.05%
2019/09/05	14	57.85	4	57.90	58.00	10	5,382	0.19%
2019/09/03	5	56.82	1	58.00	56.50	4	5,439	0.07%
2019/09/02	1	57.10	1	57.20	57.40	0	5,441	0.00%
2019/08/30	20	57.54	11	57.25	56.80	9	5,419	0.17%
2019/08/29	4	57.50	0	0.00	57.00	4	5,340	0.07%
2019/08/27	0	0.00	2	54.50	54.30	-2	5,189	-0.04%
2019/08/26	2	54.25	29	54.50	53.90	-27	5,174	-0.52%
2019/08/23	1	57.40	1	57.50	56.90	0	5,128	0.00%
2019/08/22	36	57.05	6	56.85	56.40	30	5,109	0.59%
2019/08/21	12	57.06	4	56.95	57.20	8	5,041	0.16%
2019/08/20	11	59.05	16	59.38	58.10	-5	4,947	-0.10%
2019/08/19	3	56.03	7	55.67	56.10	-4	4,697	-0.09%
2019/08/16	9	55.26	12	55.97	54.10	-3	4,616	-0.06%
2019/08/14	7	53.34	0	0.00	52.40	7	4,405	0.16%
2019/08/13	2	53.50	0	0.00	53.50	2	4,355	0.05%
2019/08/12	7	55.39	3	56.20	55.30	4	4,337	0.09%
2019/08/08	4	54.98	3	55.63	55.70	1	4,286	0.02%
2019/08/07	2	55.00	0	0.00	54.00	2	4,232	0.05%
2019/08/06	4	54.38	4	55.00	55.00	0	4,193	0.00%
2019/08/05	6	57.83	1	56.50	56.60	5	4,101	0.12%
2019/08/02	7	59.84	3	59.67	59.00	4	4,055	0.10%
2019/08/01	4	61.60	0	0.00	61.30	4	4,025	0.10%
2019/07/31	1	62.40	1	62.90	62.90	0	3,997	0.00%
2019/07/30	1	60.50	3	63.57	60.40	-2	3,974	-0.05%
2019/07/29	3	62.30	2	62.70	63.40	1	3,861	0.03%
2019/07/26	7	62.64	4	62.80	63.50	3	3,813	0.08%
2019/07/25	7	62.84	6	62.85	61.50	1	3,734	0.03%
2019/07/24	1	57.80	84	60.26	60.70	-83	3,387	-2.45%
2019/07/23	3	55.00	2	55.20	55.20	1	3,258	0.03%
2019/07/22	0	0.00	3	55.70	56.10	-3	3,287	-0.09%
2019/07/19	0	0.00	1	55.00	54.00	-1	3,404	-0.03%
2019/07/18	11	54.65	3	54.23	53.20	8	3,432	0.23%
2019/07/17	2	55.60	2	55.85	56.00	0	3,407	0.00%
2019/07/16	6	55.48	0	0.00	55.40	6	3,466	0.17%
2019/07/15	4	56.50	1	56.70	55.90	3	3,586	0.08%
2019/07/12	22	56.47	3	56.63	56.40	19	3,660	0.52%
2019/07/11	35	56.09	6	56.85	56.80	29	3,642	0.80%
2019/07/10	3	54.83	6	54.80	55.30	-3	3,519	-0.09%
2019/07/09	0	0.00	9	53.50	54.00	-9	3,451	-0.26%
2019/07/08	3	52.53	0	0.00	52.20	3	3,411	0.09%
2019/07/05	1	53.50	6	54.17	54.50	-5	3,418	-0.15%
2019/07/04	0	0.00	3	53.17	53.70	-3	3,400	-0.09%
2019/07/03	5	52.54	2	53.55	51.10	3	3,368	0.09%
2019/07/02	1	50.20	3	51.07	52.00	-2	3,268	-0.06%
2019/07/01	3	50.70	2	50.25	50.70	1	3,203	0.03%
2019/06/28	8	48.20	0	0.00	48.30	8	3,202	0.25%
2019/06/27	2	48.45	0	0.00	48.60	2	3,217	0.06%
2019/06/26	4	48.33	0	0.00	48.45	4	3,205	0.12%
2019/06/25	5	49.73	4	50.35	48.35	1	3,182	0.03%
2019/06/21	2	48.48	3	49.22	47.35	-1	2,962	-0.03%
2019/06/19	1	47.60	1	47.20	47.75	0	2,928	0.00%
2019/06/18	1	46.95	0	0.00	46.50	1	2,944	0.03%
2019/06/17	5	47.32	0	0.00	46.80	5	2,986	0.17%
2019/06/13	1	47.15	1	47.05	47.05	0	3,039	0.00%
2019/06/12	4	47.85	0	0.00	48.00	4	3,022	0.13%
2019/06/11	0	0.00	2	48.55	48.55	-2	3,006	-0.07%
2019/06/04	2	43.75	0	0.00	43.70	2	2,933	0.07%
2019/06/03	0	0.00	1	44.30	44.45	-1	2,948	-0.03%
2019/05/31	3	44.30	0	0.00	43.90	3	2,969	0.10%
2019/05/30	0	0.00	2	43.75	44.20	-2	2,979	-0.07%
2019/05/29	1	42.50	1	43.00	43.50	0	3,005	0.00%
2019/05/28	0	0.00	1	42.00	42.80	-1	3,041	-0.03%
2019/05/27	1	41.10	0	0.00	41.25	1	3,089	0.03%
2019/05/24	1	41.75	1	41.60	41.75	0	3,106	0.00%
2019/05/23	2	42.20	0	0.00	42.35	2	3,106	0.06%
2019/05/22	0	0.00	7	44.07	44.15	-7	3,132	-0.22%
2019/05/21	7	42.98	0	0.00	43.15	7	3,483	0.20%
2019/05/20	0	0.00	2	45.45	43.90	-2	3,605	-0.06%
2019/05/17	3	44.23	0	0.00	44.35	3	3,633	0.08%
2019/05/14	0	0.00	3	45.40	45.50	-3	3,673	-0.08%
2019/05/13	2	46.05	0	0.00	45.85	2	3,687	0.05%
2019/05/09	0	0.00	3	46.80	46.65	-3	3,687	-0.08%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	49.85	6	49.85	49.60	-5	3,653	-0.14%
2019/05/03	15	50.70	0	0.00	51.40	15	3,649	0.41%
2019/05/02	0	0.00	1	50.70	50.70	-1	3,654	-0.03%
2019/04/30	1	49.60	5	50.12	50.90	-4	3,629	-0.11%
2019/04/29	1	49.80	1	50.00	49.55	0	3,696	0.00%
2019/04/26	1	50.10	1	50.20	50.50	0	3,621	0.00%
2019/04/25	0	0.00	1	50.40	50.60	-1	3,583	-0.03%
2019/04/24	1	49.10	5	49.14	48.60	-4	3,463	-0.12%
2019/04/23	0	0.00	10	48.00	47.85	-10	3,476	-0.29%
2019/04/22	0	0.00	1	49.10	49.05	-1	3,485	-0.03%
2019/04/19	14	49.49	1	49.20	49.80	13	3,458	0.38%
2019/04/18	0	0.00	9	47.98	47.75	-9	3,312	-0.27%
2019/04/17	0	0.00	2	47.55	47.15	-2	3,229	-0.06%
2019/04/16	0	0.00	1	47.35	47.05	-1	3,235	-0.03%
2019/04/15	0	0.00	9	46.63	47.15	-9	3,240	-0.28%
2019/04/12	0	0.00	3	46.25	45.80	-3	3,260	-0.09%
2019/04/11	3	48.07	3	47.50	46.65	0	3,285	0.00%
2019/04/10	2	47.00	2	46.90	47.40	0	3,284	0.00%
2019/04/09	1	46.95	3	47.37	46.70	-2	3,271	-0.06%
2019/04/08	2	46.00	0	0.00	45.85	2	3,231	0.06%
2019/04/03	0	0.00	2	45.73	45.60	-2	3,397	-0.06%
2019/04/02	6	46.08	0	0.00	45.80	6	3,448	0.17%
2019/04/01	2	44.90	0	0.00	44.45	2	3,397	0.06%
2019/03/29	2	44.10	0	0.00	44.55	2	3,373	0.06%
2019/03/28	1	44.40	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	1	44.40	44.10	-1	3,439	-0.03%
2019/03/25	3	44.55	0	0.00	44.10	3	3,434	0.09%
2019/03/22	0	0.00	2	46.10	45.80	-2	3,436	-0.06%
2019/03/21	1	45.90	0	0.00	45.80	1	3,419	0.03%
2019/03/20	0	0.00	1	46.95	46.25	-1	3,405	-0.03%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/15	1	44.45	1	44.25	44.85	0	3,355	0.00%
2019/03/14	1	44.00	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.70	1	44.75	44.65	0	3,399	0.00%
2019/03/12	1	44.10	2	44.10	43.80	-1	3,412	-0.03%
2019/03/11	2	43.90	1	44.40	43.75	1	3,458	0.03%
2019/03/08	0	43.90	0	0.00	43.80	0	3,525	0.00%
2019/03/05	2	44.85	0	0.00	44.85	2	3,708	0.05%
2019/03/04	4	45.68	0	0.00	44.90	4	3,854	0.10%
2019/02/27	2	45.85	2	46.00	45.95	0	3,874	0.00%
2019/02/26	1	48.90	9	48.81	48.00	-8	3,834	-0.21%
2019/02/25	0	0.00	22	47.80	47.85	-22	3,907	-0.56%
2019/02/21	4	48.20	6	48.16	48.65	-2	4,044	-0.05%
2019/02/20	35	50.19	2	50.95	48.30	33	4,041	0.82%
2019/02/19	5	47.18	7	48.41	48.85	-2	3,713	-0.05%
2019/02/18	1	44.20	1	44.20	44.45	0	3,564	0.00%
2019/02/14	1	44.10	0	0.00	43.70	1	3,512	0.03%
2019/02/11	1	42.80	0	0.00	43.70	1	3,445	0.03%
2019/01/25	20	43.90	11	43.95	44.10	9	3,574	0.25%
2019/01/24	16	43.80	6	43.75	43.65	10	3,590	0.28%
2019/01/23	1	44.15	1	43.15	43.15	0	3,634	0.00%
2019/01/22	0	0.00	1	43.35	43.35	-1	3,669	-0.03%
2019/01/21	10	44.04	7	43.98	44.50	3	3,757	0.08%
2019/01/17	3	42.95	4	42.43	42.25	-1	3,816	-0.03%
2019/01/16	0	0.00	5	43.41	43.00	-5	3,925	-0.13%
2019/01/15	2	43.13	1	43.50	43.20	1	3,927	0.03%
2019/01/14	0	0.00	5	43.24	43.30	-5	3,847	-0.13%
2019/01/11	8	42.49	9	42.79	41.75	-1	3,839	-0.03%
2019/01/10	5	42.15	0	0.00	41.60	5	3,810	0.13%
2019/01/09	0	0.00	2	41.78	42.00	-2	3,830	-0.05%
2019/01/08	1	41.40	0	0.00	41.10	1	3,839	0.03%
2019/01/07	2	40.10	3	40.53	40.10	-1	3,844	-0.03%
2019/01/04	12	39.32	6	39.17	39.10	6	3,894	0.15%
2019/01/03	3	41.00	17	42.14	40.65	-14	3,914	-0.36%
2019/01/02	0	0.00	1	43.90	42.60	-1	3,940	-0.03%
2018/12/28	2	41.75	1	42.55	42.30	1	3,955	0.03%
2018/12/26	18	44.09	4	43.76	41.00	14	4,045	0.35%
2018/12/25	9	41.72	16	41.88	42.25	-7	3,913	-0.18%
2018/12/24	5	39.56	5	40.67	41.20	0	3,875	0.00%
2018/12/21	2	39.35	0	0.00	39.10	2	3,897	0.05%
2018/12/18	2	40.55	0	0.00	40.30	2	3,914	0.05%
2018/12/14	4	40.45	6	40.33	40.45	-2	4,155	-0.05%
2018/12/11	0	0.00	1	40.00	40.65	-1	4,169	-0.02%
2018/12/06	0	0.00	1	40.30	39.50	-1	4,326	-0.02%
2018/12/05	0	0.00	1	40.90	40.85	-1	4,361	-0.02%
2018/12/04	5	42.45	7	41.84	41.80	-2	4,542	-0.04%
2018/12/03	0	0.00	2	41.73	42.00	-2	4,711	-0.04%
2018/11/29	0	0.00	1	42.00	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	1	39.30	40.15	-1	5,009	-0.02%
2018/11/27	6	38.05	11	38.23	39.10	-5	5,358	-0.09%
2018/11/26	0	0.00	11	37.01	37.00	-11	5,392	-0.20%
2018/11/22	17	36.86	0	0.00	36.10	17	5,414	0.31%
2018/11/21	1	36.35	1	35.60	36.95	0	5,308	0.00%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/15	3	33.00	3	33.25	33.25	0	5,152	0.00%
2018/11/13	4	32.15	1	32.30	32.90	3	5,203	0.06%
2018/11/12	1	33.00	0	0.00	32.60	1	5,232	0.02%
2018/11/08	0	0.00	3	34.00	33.20	-3	5,324	-0.06%
2018/11/07	1	33.05	0	0.00	33.40	1	5,364	0.02%
2018/11/06	1	32.00	2	33.65	32.00	-1	5,405	-0.02%
2018/11/05	5	33.60	5	33.00	33.70	0	5,394	0.00%
2018/11/02	0	0.00	1	34.20	33.75	-1	5,406	-0.02%
2018/11/01	0	0.00	10	32.85	32.80	-10	5,375	-0.19%
2018/10/31	17	31.70	6	31.86	32.00	11	5,331	0.21%
2018/10/30	6	30.31	5	30.40	30.40	1	5,274	0.02%
2018/10/29	2	29.65	0	0.00	29.60	2	5,226	0.04%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	3	37.55	0	0.00	36.00	3	5,014	0.06%
2018/10/23	1	40.00	0	0.00	39.00	1	4,968	0.02%
2018/10/22	1	41.10	0	0.00	41.10	1	4,950	0.02%
2018/10/19	0	0.00	1	40.70	40.80	-1	4,962	-0.02%
2018/10/18	0	0.00	1	42.15	42.30	-1	4,942	-0.02%
2018/10/17	0	0.00	16	41.53	41.65	-16	4,936	-0.32%
2018/10/16	5	41.25	6	41.41	41.40	-1	4,941	-0.02%
2018/10/15	2	40.68	6	40.73	40.65	-4	5,011	-0.08%
2018/10/12	0	0.00	2	39.45	39.60	-2	5,006	-0.04%
2018/10/09	1	43.70	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.50	2	45.50	45.70	-1	4,961	-0.02%
2018/10/03	5	53.30	0	0.00	50.50	5	4,879	0.10%
2018/09/28	3	54.77	1	56.00	54.50	2	4,841	0.04%
2018/09/27	1	55.20	2	56.60	55.20	-1	4,844	-0.02%
2018/09/20	1	66.10	1	66.00	60.20	0	4,731	0.00%
2018/09/19	1	67.50	3	67.57	66.80	-2	4,615	-0.04%
2018/09/17	0	0.00	5	66.90	67.90	-5	4,587	-0.11%
2018/09/14	0	0.00	3	65.13	65.60	-3	4,546	-0.07%
2018/09/13	2	64.65	0	0.00	64.30	2	4,525	0.04%
2018/09/12	4	64.93	1.1	67.54	64.70	2.9	4,494	0.06%
2018/09/11	2	67.50	0	0.00	68.40	2	4,384	0.05%
2018/09/10	5	66.96	7	68.29	70.50	-2	4,312	-0.05%
2018/09/06	3	68.20	0	0.00	67.80	3	3,989	0.08%
2018/09/05	5	69.00	22	68.11	68.50	-17	3,943	-0.43%
2018/09/04	20	69.30	1	70.80	67.50	19	3,797	0.50%
2018/09/03	2	73.85	1	72.00	69.50	1	3,528	0.03%
2018/08/31	11	68.10	9	68.34	71.60	2	3,104	0.06%
2018/08/30	10	64.60	10	64.30	65.10	0	2,952	0.00%
2018/08/28	0	0.00	12	62.97	62.00	-12	2,993	-0.40%
2018/08/27	0.1	63.50	0	0.00	63.80	0.1	2,992	0.00%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/22	1	63.30	2	63.50	63.00	-1	2,979	-0.03%
2018/08/20	10	61.00	0	0.00	63.00	10	2,982	0.34%
2018/08/17	0	0.00	2	62.10	62.00	-2	3,034	-0.07%
2018/08/15	0	0.00	10	61.00	61.00	-10	2,975	-0.34%
2018/08/14	2	59.80	0	0.00	61.00	2	2,934	0.07%
2018/08/13	0	0.00	4	57.60	60.10	-4	2,889	-0.14%
2018/08/09	10	59.20	1	59.70	59.10	9	2,820	0.32%
2018/08/08	0	0.00	10	61.50	61.50	-10	2,780	-0.36%
2018/08/03	10	59.00	0	0.00	58.90	10	2,777	0.36%
2018/07/31	0	0.00	1	59.90	60.00	-1	2,849	-0.04%
2018/07/30	5	62.88	4	62.30	61.80	1	2,872	0.03%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	65.30	0	0.00	65.00	1	3,045	0.03%
2018/07/23	0	0.00	1	66.40	66.70	-1	3,327	-0.03%
2018/07/20	1	66.60	3	66.63	67.30	-2	3,361	-0.06%
2018/07/19	0	0.00	2	65.90	65.00	-2	3,421	-0.06%
2018/07/18	2	66.10	4	66.50	66.40	-2	3,464	-0.06%
2018/07/17	0	0.00	1	66.50	66.50	-1	3,454	-0.03%
2018/07/16	2	66.60	3	66.00	66.90	-1	3,442	-0.03%
2018/07/13	9	66.12	1	67.00	67.10	8	3,460	0.23%
2018/07/11	1	62.10	0	0.00	63.40	1	3,414	0.03%
2018/07/10	1	63.30	1	63.50	63.40	0	3,429	0.00%
2018/07/03	1	61.00	1	60.40	60.10	0	3,597	0.00%
2018/06/29	1	59.80	0	0.00	59.80	1	3,624	0.03%
2018/06/25	0	0.00	1	60.90	60.70	-1	3,676	-0.03%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/15	1	62.20	0	0.00	62.70	1	4,054	0.02%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/11	0	0.00	13	62.63	62.50	-13	4,307	-0.30%
2018/06/06	1	64.00	0	0.00	64.00	1	4,744	0.02%
2018/06/05	1	65.20	0	0.00	64.60	1	4,821	0.02%
2018/05/31	1	62.10	0	0.00	63.40	1	5,726	0.02%
2018/05/28	0	0.00	10	64.20	64.00	-10	6,402	-0.16%
2018/05/25	17	64.39	0	0.00	66.10	17	6,506	0.26%
2018/05/18	6	64.10	5	62.50	62.50	1	7,111	0.01%
2018/05/15	0	0.00	2	66.25	65.90	-2	7,680	-0.03%
2018/05/14	3	66.90	3	65.20	66.50	0	7,920	0.00%
2018/05/09	5	66.30	5	66.40	66.30	0	8,402	0.00%
2018/05/08	5	67.40	5	66.52	67.40	0	8,699	0.00%
2018/05/04	0	0.00	2	67.10	66.50	-2	9,589	-0.02%
2018/05/03	2	65.85	0	0.00	68.40	2	10,151	0.02%
2018/05/02	11	67.94	11	66.71	66.60	0	10,875	0.00%
2018/04/30	2	68.00	1	63.70	67.00	1	11,082	0.01%
2018/04/27	2	57.50	4	59.75	62.00	-2	10,952	-0.02%
2018/04/26	0	0.00	2	60.20	59.70	-2	10,891	-0.02%
2018/04/25	6	60.27	5	63.80	60.00	1	10,922	0.01%
2018/04/24	9	65.27	8	67.56	65.10	1	10,906	0.01%
2018/04/19	0	0.00	1	68.10	68.80	-1	11,216	-0.01%
2018/04/16	1	66.50	0	0.00	66.80	1	11,251	0.01%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/10	3	71.40	0	0.00	70.00	3	11,276	0.03%
2018/04/03	0	0.00	1	69.50	70.10	-1	11,266	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/29	0	0.00	4	69.20	69.40	-4	11,386	-0.04%
2018/03/26	2	70.95	0	0.00	69.50	2	11,401	0.02%
2018/03/23	6	69.88	2	70.45	71.00	4	11,432	0.03%
2018/03/22	1	72.70	0	0.00	72.00	1	11,569	0.01%
2018/03/21	1	74.80	0	0.00	73.50	1	11,517	0.01%
2018/03/20	2	74.80	3	74.20	74.00	-1	11,444	-0.01%
2018/03/19	22	73.43	28	73.81	73.80	-6	11,444	-0.05%
2018/03/16	1	72.00	0	0.00	71.70	1	11,405	0.01%
2018/03/15	1	72.30	0	0.00	73.00	1	11,464	0.01%
2018/03/14	6	71.97	2	72.70	72.60	4	11,486	0.03%
2018/03/13	16	71.35	18	71.75	73.20	-2	11,526	-0.02%
2018/03/12	11	69.74	6	69.52	69.10	5	11,502	0.04%
2018/03/09	8	71.64	5	72.10	71.00	3	11,640	0.03%
2018/03/08	7	74.44	8	75.41	74.60	-1	11,780	-0.01%
2018/03/07	21	76.44	11	73.89	73.80	10	11,676	0.09%
2018/03/06	19	78.33	15	78.07	77.50	4	11,716	0.03%
2018/03/05	4	73.05	20	73.74	75.40	-16	11,460	-0.14%
2018/03/02	11	68.20	14	67.89	68.60	-3	11,349	-0.03%
2018/03/01	9	66.80	7	66.70	66.70	2	11,392	0.02%
2018/02/27	11	66.65	8	68.13	67.90	3	11,572	0.03%
2018/02/26	9	66.88	0	0.00	66.20	9	11,445	0.08%
2018/02/23	4	69.80	0	0.00	68.60	4	11,346	0.04%
2018/02/22	6	69.40	5	69.08	68.80	1	11,322	0.01%
2018/02/21	3	70.27	4	70.95	71.10	-1	11,333	-0.01%
2018/02/12	5	67.36	3	66.80	66.20	2	11,211	0.02%
2018/02/09	2	69.75	0	0.00	68.20	2	11,239	0.02%
2018/02/08	7	71.76	5	70.30	69.10	2	11,150	0.02%
2018/02/07	2	71.75	2	74.20	74.90	0	10,986	0.00%
2018/02/06	2	70.50	0	0.00	68.10	2	10,953	0.02%
2018/02/05	5	74.22	1	75.00	74.00	4	10,852	0.04%
2018/02/02	1	79.50	0	0.00	78.10	1	10,763	0.01%
2018/02/01	1	81.80	5	81.08	77.90	-4	10,709	-0.04%
2018/01/31	5	78.34	5	78.96	81.80	0	10,660	0.00%
2018/01/30	6	81.30	2	79.80	79.80	4	10,623	0.04%
2018/01/29	19	80.80	24	80.48	82.80	-5	10,536	-0.05%
2018/01/26	8	71.89	6	74.23	75.90	2	9,824	0.02%
2018/01/25	17	71.71	28	70.23	69.00	-11	9,269	-0.12%
2018/01/24	23	65.28	11	67.38	68.30	12	8,504	0.14%
2018/01/22	2	62.90	0	0.00	63.50	2	8,143	0.02%
2018/01/19	0	0.00	1	62.30	61.70	-1	8,102	-0.01%
2018/01/18	1	63.00	27	63.98	63.50	-26	8,028	-0.32%
2018/01/17	0	0.00	1	64.00	62.70	-1	7,988	-0.01%
2018/01/16	5	62.10	10	62.00	63.50	-5	7,915	-0.06%
2018/01/15	1	59.10	7	59.74	60.80	-6	7,863	-0.08%
2018/01/12	4	56.45	0	0.00	57.20	4	7,865	0.05%
2018/01/11	2	55.60	0	0.00	54.70	2	7,853	0.03%
2018/01/10	1	57.10	1	55.90	56.00	0	7,798	0.00%
2018/01/09	2	60.15	0	0.00	58.30	2	7,737	0.03%
2018/01/08	1	59.90	1	60.00	60.00	0	7,653	0.00%
2018/01/04	1	59.60	0	0.00	59.70	1	7,531	0.01%
2018/01/02	1	55.50	1	56.50	57.30	0	7,443	0.00%