智原 (3035)-國泰-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－國泰-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

國泰-台南券商分點個股進出
國泰-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	15.1	314.11	17.9	313.97	316.50	-2.8	7,285	-0.04%
2024/06/13	0.4	305.45	18.5	304.58	307.50	-18	7,149	-0.25%
2024/06/12	12	300.04	8.1	300.99	298.00	3.9	7,137	0.05%
2024/06/11	6.4	296.47	3.3	294.06	296.50	3	7,256	0.04%
2024/06/07	8.4	302.14	6.1	302.98	301.00	2.3	7,269	0.03%
2024/06/06	6.3	300.17	2.5	300.02	299.50	3.8	7,227	0.05%
2024/06/05	15.5	299.26	8.3	298.22	298.00	7.2	7,250	0.10%
2024/06/04	16.3	303.64	30.5	303.98	302.00	-14.2	7,270	-0.20%
2024/06/03	11.2	297.54	7.1	297.09	296.50	4.1	7,214	0.06%
2024/05/31	22.2	300.99	12.4	297.96	297.50	9.8	7,363	0.13%
2024/05/30	37	303.34	43	303.40	302.00	-6.1	7,407	-0.08%
2024/05/29	34.4	297.39	19.8	298.14	297.00	14.6	7,291	0.20%
2024/05/28	54.9	293.87	61.3	294.95	304.00	-6.4	7,264	-0.09%
2024/05/27	1.1	278.20	5.2	280.79	277.50	-4.1	6,974	-0.06%
2024/05/24	16.2	277.23	7.3	276.54	275.50	8.9	7,073	0.13%
2024/05/23	2	275.48	8.1	274.93	272.50	-6	7,128	-0.08%
2024/05/22	1.3	278.47	1.5	278.17	277.50	-0.2	7,314	0.00%
2024/05/21	0.3	278.76	2.5	279.70	277.00	-2.2	7,563	-0.03%
2024/05/20	0.4	278.54	0.2	281.16	280.50	0.2	8,079	0.00%
2024/05/17	1	278.01	1	277.01	277.00	0	8,352	0.00%
2024/05/16	2.6	279.80	10.1	277.99	278.50	-7.6	8,603	-0.09%
2024/05/15	27.6	277.34	12	274.21	272.50	15.6	8,787	0.18%
2024/05/14	13.2	276.58	10.1	278.13	279.00	3.1	9,059	0.03%
2024/05/13	1.3	272.12	2	272.51	272.00	-0.7	9,141	-0.01%
2024/05/10	9.3	273.91	8.4	273.64	273.00	0.9	9,396	0.01%
2024/05/09	9.2	281.09	9	278.72	276.50	0.2	9,548	0.00%
2024/05/08	2.7	282.02	3	282.66	282.00	-0.3	9,612	0.00%
2024/05/07	14.5	281.80	8.5	281.17	281.00	6	9,742	0.06%
2024/05/06	11.2	288.71	5	288.24	285.00	6.2	9,809	0.06%
2024/05/03	7	290.65	5	293.10	289.00	2	9,974	0.02%
2024/05/02	12.3	291.16	10.1	290.42	288.50	2.2	10,181	0.02%
2024/04/30	13.1	297.44	19	295.45	294.00	-5.9	10,399	-0.06%
2024/04/29	14.1	301.03	16.1	299.65	297.50	-2	10,499	-0.02%
2024/04/26	25.7	291.91	32.5	294.20	295.50	-6.8	10,648	-0.06%
2024/04/25	18	284.87	14.1	279.94	279.00	3.9	10,729	0.04%
2024/04/24	16.8	295.48	11	295.27	294.50	5.8	10,820	0.05%
2024/04/23	8.8	292.44	5.7	292.30	295.00	3.1	11,021	0.03%
2024/04/22	17.2	300.73	10.2	296.23	290.00	7	11,541	0.06%
2024/04/19	6.8	316.16	5	314.28	306.00	1.8	11,660	0.02%
2024/04/18	7.5	317.32	6.2	319.86	322.00	1.3	12,058	0.01%
2024/04/17	4.9	317.99	4.6	317.48	314.00	0.3	12,758	0.00%
2024/04/16	18.8	313.03	17.3	314.21	313.00	1.5	12,920	0.01%
2024/04/15	7.5	315.87	6	314.33	312.50	1.5	13,093	0.01%
2024/04/12	5.2	319.62	10.1	320.50	323.00	-4.8	13,337	-0.04%
2024/04/11	7.1	323.79	5	320.90	318.50	2.1	13,637	0.02%
2024/04/10	5.2	330.29	4.5	332.27	329.00	0.7	13,758	0.01%
2024/04/09	8	333.38	4.2	331.24	329.00	3.8	14,098	0.03%
2024/04/08	11.1	341.57	4	341.38	338.00	7.1	14,140	0.05%
2024/04/03	4.6	341.04	8	342.69	345.00	-3.4	14,171	-0.02%
2024/04/02	0.4	349.44	0	0.00	347.50	0.4	14,312	0.00%
2024/04/01	5.5	348.24	6	350.58	349.00	-0.5	14,392	0.00%
2024/03/29	6.1	345.94	7.9	344.34	344.00	-1.8	14,472	-0.01%
2024/03/28	2.3	334.83	8.3	337.54	334.50	-6	14,504	-0.04%
2024/03/27	3.3	340.85	2.1	340.31	338.00	1.2	14,643	0.01%
2024/03/26	10.2	343.99	6	340.67	339.50	4.2	14,942	0.03%
2024/03/25	11.9	354.92	8	355.56	349.00	3.9	15,108	0.03%
2024/03/22	2.5	350.50	3.1	350.77	351.50	-0.6	15,234	0.00%
2024/03/21	4.2	349.16	3.1	349.71	345.50	1.2	15,435	0.01%
2024/03/20	3.2	350.90	3	351.33	347.50	0.2	15,647	0.00%
2024/03/19	7.2	350.90	2.2	350.45	350.00	5	15,930	0.03%
2024/03/18	12.2	356.30	8.3	355.68	359.00	3.9	16,292	0.02%
2024/03/15	24.6	357.68	18	361.08	354.50	6.6	16,844	0.04%
2024/03/14	11.9	358.95	15.7	359.75	362.00	-3.9	16,946	-0.02%
2024/03/13	9.4	348.70	3.4	348.11	345.00	6.1	17,056	0.04%
2024/03/12	1.6	368.20	3	363.72	361.50	-1.4	17,194	-0.01%
2024/03/11	4.8	368.81	3	372.16	363.00	1.8	17,407	0.01%
2024/03/08	6	371.90	10	374.48	362.50	-4	17,626	-0.02%
2024/03/07	20.2	385.60	17.1	379.66	375.00	3.1	17,877	0.02%
2024/03/06	18.4	387.19	8.3	387.95	392.00	10.1	18,100	0.06%
2024/03/05	17.7	408.57	44.9	410.58	401.00	-27.1	18,356	-0.15%
2024/03/04	14.6	408.05	16.6	406.49	403.00	-2.1	18,934	-0.01%
2024/03/01	22.1	399.21	20.1	399.17	398.50	2	19,232	0.01%
2024/02/29	11.4	384.53	12.2	387.44	387.00	-0.8	19,198	0.00%
2024/02/27	16.7	382.88	11.1	383.24	382.00	5.7	19,253	0.03%
2024/02/26	13.5	381.67	7	380.57	380.00	6.5	19,419	0.03%
2024/02/23	23.2	388.55	25.3	388.31	386.00	-2.1	19,620	-0.01%
2024/02/22	26.5	388.03	22.7	385.43	382.00	3.7	19,604	0.02%
2024/02/21	50.6	383.55	32.4	386.84	380.00	18.2	19,883	0.09%
2024/02/20	33.9	407.50	16.6	413.04	400.00	17.2	19,888	0.09%
2024/02/19	48.7	419.94	10.2	431.51	415.00	38.5	19,708	0.20%
2024/02/16	38.6	449.14	30.8	447.67	441.50	7.8	19,710	0.04%
2024/02/15	31.2	447.01	41.4	448.86	455.00	-10.2	19,626	-0.05%
2024/02/05	29.4	421.28	19	421.32	418.00	10.4	19,452	0.05%
2024/02/02	30.1	425.18	71.2	426.44	421.00	-41.2	19,498	-0.21%
2024/02/01	39.2	415.22	30	416.60	411.00	9.2	19,353	0.05%
2024/01/31	23.1	420.18	7.1	421.18	416.50	16	19,344	0.08%
2024/01/30	11.2	425.59	15.3	426.05	430.00	-4.1	19,350	-0.02%
2024/01/29	27.4	420.13	19	421.63	420.50	8.4	19,371	0.04%
2024/01/26	39.4	427.40	14.1	425.51	422.00	25.3	19,472	0.13%
2024/01/25	24.1	435.21	34.4	435.72	439.50	-10.3	19,553	-0.05%
2024/01/24	17.4	429.11	25.6	428.75	429.00	-8.3	19,605	-0.04%
2024/01/23	7.4	443.57	9.5	441.12	437.00	-2.1	19,739	-0.01%
2024/01/22	20.3	442.97	21.5	443.32	448.00	-1.2	19,787	-0.01%
2024/01/19	40	434.07	40.8	434.19	430.00	-0.8	19,771	0.00%
2024/01/18	23.6	424.46	23	421.61	423.50	0.6	19,624	0.00%
2024/01/17	40.4	434.12	38.9	433.45	428.00	1.6	19,804	0.01%
2024/01/16	74.2	426.39	79.7	427.48	429.50	-5.5	19,718	-0.03%
2024/01/15	25.2	417.43	21	417.77	411.50	4.2	19,409	0.02%
2024/01/12	47.9	423.41	48.7	422.89	421.50	-0.9	19,403	0.00%
2024/01/11	67.5	405.17	76.4	406.48	422.50	-8.9	19,203	-0.05%
2024/01/10	16.2	383.42	27.2	381.63	387.00	-11	18,815	-0.06%
2024/01/09	30	378.69	28.4	379.43	375.50	1.6	19,198	0.01%
2024/01/08	26.1	382.90	26.5	381.40	377.00	-0.4	19,208	0.00%
2024/01/05	30.1	379.73	50.3	380.00	384.00	-20.2	19,186	-0.11%
2024/01/04	17.2	369.86	21.2	370.92	372.00	-4	19,117	-0.02%
2024/01/03	45.1	369.56	74.5	367.08	373.00	-29.4	19,381	-0.15%
2024/01/02	18.1	354.16	19.1	357.08	360.00	-1	19,188	-0.01%
2023/12/29	16.2	354.22	15.1	355.74	357.00	1.1	19,396	0.01%
2023/12/28	24.4	357.10	26	358.29	354.50	-1.7	19,425	-0.01%
2023/12/27	18	360.31	23.1	360.48	362.50	-5.1	19,385	-0.03%
2023/12/26	22.1	362.46	23	362.69	361.00	-0.9	19,483	0.00%
2023/12/25	18.2	356.82	37	356.80	357.00	-18.8	19,539	-0.10%
2023/12/22	10	356.45	12.2	357.34	358.00	-2.1	19,741	-0.01%
2023/12/21	60.9	354.35	23.1	352.12	350.50	37.8	19,791	0.19%
2023/12/20	31.7	371.29	13	370.12	365.50	18.7	19,736	0.09%
2023/12/19	35.2	369.19	35.1	370.93	373.50	0	19,880	0.00%
2023/12/18	26.1	367.81	34.3	367.93	367.00	-8.3	20,079	-0.04%
2023/12/15	42.9	369.51	35	368.67	361.00	7.9	20,106	0.04%
2023/12/14	35.8	373.56	40	371.16	369.00	-4.2	20,167	-0.02%
2023/12/13	52.9	372.71	40.1	373.83	368.00	12.7	20,049	0.06%
2023/12/12	53.2	378.84	84.9	379.49	382.50	-31.7	20,136	-0.16%
2023/12/11	23	368.34	26	365.02	361.50	-3	19,961	-0.02%
2023/12/08	27.6	364.59	29.5	365.62	370.00	-1.9	20,159	-0.01%
2023/12/07	21.9	362.29	16	357.50	357.50	5.9	20,283	0.03%
2023/12/06	43.8	366.17	19.4	366.39	361.50	24.4	20,444	0.12%
2023/12/05	45.5	369.31	33.2	366.26	363.50	12.3	20,557	0.06%
2023/12/04	33.9	385.70	24.6	384.13	380.00	9.3	20,635	0.05%
2023/12/01	34.3	388.35	33.6	389.59	391.00	0.7	20,733	0.00%
2023/11/30	33.2	379.22	43.8	381.42	385.50	-10.6	20,695	-0.05%
2023/11/29	61.2	371.78	61.2	372.71	380.00	0	20,458	0.00%
2023/11/28	28.1	348.57	57.4	349.63	361.00	-29.2	20,092	-0.15%
2023/11/27	30.1	336.48	20.1	334.11	331.00	10	19,840	0.05%
2023/11/24	14.3	339.87	23.2	342.21	344.00	-9	20,119	-0.04%
2023/11/23	32.6	337.48	16	336.38	336.00	16.6	20,142	0.08%
2023/11/22	34.6	347.60	35.4	349.04	346.00	-0.8	20,082	0.00%
2023/11/21	12.3	346.94	18	344.39	342.50	-5.8	20,170	-0.03%
2023/11/20	53.4	353.83	39.5	350.93	345.00	13.9	20,428	0.07%
2023/11/17	60.1	341.65	74	337.14	351.00	-13.9	20,281	-0.07%
2023/11/16	14.5	319.41	7	319.21	319.50	7.5	20,030	0.04%
2023/11/15	28.4	332.30	28	329.14	320.50	0.4	20,265	0.00%
2023/11/14	7.3	335.92	10.1	332.72	331.00	-2.8	20,648	-0.01%
2023/11/13	28.5	332.94	27.1	332.69	334.00	1.4	21,080	0.01%
2023/11/10	24.1	329.28	22	330.82	323.50	2.1	21,400	0.01%
2023/11/09	10.3	332.04	13	330.54	333.50	-2.7	21,561	-0.01%
2023/11/08	22	333.00	25.4	330.12	335.50	-3.4	21,750	-0.02%
2023/11/07	17.3	326.92	17	326.79	328.50	0.3	21,883	0.00%
2023/11/06	38	330.13	30.3	330.80	332.00	7.7	21,808	0.04%
2023/11/03	35.1	324.65	37	325.61	322.00	-1.9	21,652	-0.01%
2023/11/02	35.1	318.37	44.3	316.21	324.00	-9.2	21,438	-0.04%
2023/11/01	54.5	303.33	48	303.34	302.50	6.5	21,213	0.03%
2023/10/31	48.5	315.82	36.1	317.88	302.00	12.3	21,011	0.06%
2023/10/30	37	319.14	44.1	318.18	326.00	-7.1	20,706	-0.03%
2023/10/27	28.4	313.06	22	311.46	308.50	6.4	20,545	0.03%
2023/10/26	25.3	318.10	28	319.75	318.00	-2.7	20,428	-0.01%
2023/10/25	45.3	329.31	33	329.09	325.00	12.3	20,272	0.06%
2023/10/24	27	337.17	30.2	337.88	339.50	-3.2	20,005	-0.02%
2023/10/23	37.8	333.70	36.1	336.23	338.50	1.7	19,784	0.01%
2023/10/20	22.2	334.37	19.4	335.73	334.50	2.8	19,531	0.01%
2023/10/19	42.2	342.84	41	342.54	343.00	1.2	19,944	0.01%
2023/10/18	36	351.11	46.4	351.72	351.00	-10.4	20,269	-0.05%
2023/10/17	68.9	358.93	67.6	359.78	352.50	1.3	20,249	0.01%
2023/10/16	48.2	344.94	53.3	345.20	350.00	-5.1	20,262	-0.03%
2023/10/13	42.8	339.40	34	339.07	343.00	8.8	20,547	0.04%
2023/10/12	48.2	340.06	52.3	339.84	345.00	-4.1	20,918	-0.02%
2023/10/11	63	335.00	77.8	338.24	331.00	-14.8	21,100	-0.07%
2023/10/06	19.4	319.98	26.1	320.60	323.00	-6.7	21,221	-0.03%
2023/10/05	57	316.28	60.6	314.61	321.00	-3.6	21,269	-0.02%
2023/10/04	8.1	301.02	10.2	299.23	303.00	-2	21,347	-0.01%
2023/10/03	9.9	306.07	5	308.60	304.00	4.9	21,588	0.02%
2023/10/02	12.1	314.25	12.1	313.79	312.50	0	21,981	0.00%
2023/09/28	22.1	307.41	14	308.96	306.00	8.1	22,153	0.04%
2023/09/27	30.4	300.87	30	301.37	306.00	0.4	22,691	0.00%
2023/09/26	23	307.52	18	307.06	303.00	5	22,997	0.02%
2023/09/25	20.1	311.23	16	312.60	309.50	4.1	23,198	0.02%
2023/09/22	36.5	298.45	33.3	299.48	304.50	3.2	23,162	0.01%
2023/09/21	73.7	302.03	68.6	303.95	298.00	5.1	23,315	0.02%
2023/09/20	29.5	320.33	33	319.97	315.50	-3.6	23,080	-0.02%
2023/09/19	40.1	330.60	35.2	333.37	322.50	4.9	23,122	0.02%
2023/09/18	18.3	340.94	16	341.13	344.50	2.3	23,117	0.01%
2023/09/15	53.8	355.39	50.3	351.37	338.00	3.5	23,086	0.02%
2023/09/14	24.7	355.25	30.4	355.97	356.50	-5.7	22,723	-0.03%
2023/09/13	43.1	338.54	46.3	334.03	348.00	-3.2	22,482	-0.01%
2023/09/12	52.3	334.20	43.3	333.26	325.50	9	22,316	0.04%
2023/09/11	48.3	354.58	41.5	350.69	346.50	6.8	22,193	0.03%
2023/09/08	51.5	362.20	48.6	361.69	360.00	3	21,987	0.01%
2023/09/07	20.6	365.14	24.1	364.37	369.50	-3.5	21,976	-0.02%
2023/09/06	38.3	360.19	43.5	362.60	367.00	-5.2	21,685	-0.02%
2023/09/05	27.4	351.15	30.7	352.18	357.00	-3.3	21,301	-0.02%
2023/09/04	28.2	342.01	26.2	342.70	345.00	2	21,044	0.01%
2023/09/01	46.4	349.54	39.1	349.14	335.00	7.3	20,849	0.03%
2023/08/31	21	345.10	25.1	345.06	345.00	-4	20,501	-0.02%
2023/08/30	30.2	349.70	51.8	348.58	342.00	-21.6	20,321	-0.11%
2023/08/29	43.3	335.87	37.4	335.98	335.50	5.8	19,928	0.03%
2023/08/28	37.1	327.25	27	332.44	335.00	10.1	19,742	0.05%
2023/08/25	33.2	336.78	34	337.52	334.00	-0.8	19,539	0.00%
2023/08/24	49.8	342.33	62.1	343.55	333.00	-12.3	19,248	-0.06%
2023/08/23	50.4	334.23	64	335.53	340.50	-13.7	19,019	-0.07%
2023/08/22	24	345.08	22.1	344.98	341.00	1.9	18,776	0.01%
2023/08/21	36	339.83	37	339.04	335.50	-1	18,741	-0.01%
2023/08/18	87.1	345.37	45.3	347.79	328.00	41.8	18,462	0.23%
2023/08/17	35.8	358.41	37.5	357.62	357.00	-1.7	17,899	-0.01%
2023/08/16	65.8	333.81	63.5	335.46	341.00	2.3	17,419	0.01%
2023/08/15	45.3	323.04	61	325.66	334.00	-15.7	17,012	-0.09%
2023/08/14	28.6	301.58	28	302.70	304.00	0.6	16,725	0.00%
2023/08/11	18.3	295.58	33.2	296.19	293.50	-14.9	16,465	-0.09%
2023/08/10	5.6	281.17	8.2	280.03	280.00	-2.6	16,235	-0.02%
2023/08/09	1	301.00	2	302.77	301.00	-1	16,253	-0.01%
2023/08/08	5.4	296.13	0.1	295.64	295.50	5.4	16,287	0.03%
2023/08/07	2.3	298.41	7.1	303.67	307.50	-4.8	16,315	-0.03%
2023/08/04	9.2	274.77	2	275.50	281.50	7.2	16,299	0.04%
2023/08/02	7.2	294.00	5.1	281.10	281.00	2.1	16,296	0.01%
2023/08/01	3.1	313.94	3.6	316.31	312.00	-0.5	16,305	0.00%
2023/07/31	2.8	312.30	3	326.32	326.00	-0.3	16,364	0.00%
2023/07/28	4.1	315.97	0	0.00	319.50	4.1	16,321	0.03%
2023/07/27	13.2	313.97	6.3	318.90	331.00	6.9	16,358	0.04%
2023/07/26	8.1	345.21	1.5	340.35	340.00	6.5	16,321	0.04%
2023/07/25	4.3	381.96	2	381.02	377.50	2.3	16,440	0.01%
2023/07/24	83.6	387.65	66.8	385.59	377.50	16.8	16,601	0.10%
2023/07/21	58.4	359.92	64.1	363.42	379.50	-5.7	16,376	-0.03%
2023/07/20	33.1	335.23	35.4	336.13	345.00	-2.3	15,962	-0.01%
2023/07/19	66.5	332.54	78.4	332.09	329.00	-11.9	15,782	-0.08%
2023/07/18	93.4	323.04	89.1	320.01	314.00	4.3	15,305	0.03%
2023/07/17	65.6	316.36	58.3	317.74	319.00	7.3	14,809	0.05%
2023/07/14	16.1	282.63	31.5	283.96	295.00	-15.4	14,264	-0.11%
2023/07/13	30.4	275.61	29.1	275.03	268.50	1.3	13,808	0.01%
2023/07/12	5.7	261.13	7.3	261.42	260.50	-1.6	13,253	-0.01%
2023/07/11	21.5	262.17	39.3	263.10	262.00	-17.7	13,097	-0.14%
2023/07/10	19	252.00	26	252.44	253.50	-7	12,812	-0.05%
2023/07/07	16.2	243.89	16.1	245.22	244.50	0.1	12,591	0.00%
2023/07/06	42	258.67	42.6	256.22	253.50	-0.5	12,163	0.00%
2023/07/05	69	258.65	63.5	255.68	255.50	5.5	11,910	0.05%
2023/07/04	17.3	238.19	52.8	243.12	250.50	-35.5	11,417	-0.31%
2023/07/03	16.1	226.34	20.1	223.09	228.00	-4	11,054	-0.04%
2023/06/30	18.3	210.35	21.1	209.91	211.00	-2.9	10,835	-0.03%
2023/06/29	47	210.48	48.8	210.93	210.00	-1.8	10,851	-0.02%
2023/06/28	13	202.12	17	201.88	201.00	-4	10,717	-0.04%
2023/06/27	22.1	201.80	28.1	201.35	198.00	-6	11,051	-0.05%
2023/06/26	39.1	203.11	38	202.43	202.00	1.1	11,102	0.01%
2023/06/21	6.2	193.40	15.7	197.16	199.00	-9.5	11,496	-0.08%
2023/06/20	9.6	197.63	12.5	197.50	196.00	-2.9	11,548	-0.02%
2023/06/19	8.1	196.19	33	197.79	196.50	-24.9	11,706	-0.21%
2023/06/16	6.1	192.90	13.9	193.96	193.00	-7.8	11,603	-0.07%
2023/06/15	29.3	190.43	53.7	191.04	190.00	-24.4	11,553	-0.21%
2023/06/14	6.1	187.48	10.2	187.08	186.00	-4.1	11,600	-0.04%
2023/06/13	22.6	184.97	50.3	186.05	187.50	-27.7	11,641	-0.24%
2023/06/12	1	174.54	5.3	176.07	174.50	-4.2	11,506	-0.04%
2023/06/09	1	171.04	12.2	172.13	173.50	-11.1	11,537	-0.10%
2023/06/08	6.1	169.24	2	168.25	168.50	4.1	11,624	0.04%
2023/06/07	0	171.50	1.1	171.00	172.00	-1.1	11,779	-0.01%
2023/06/06	3.1	171.98	2	170.50	170.50	1.1	12,282	0.01%
2023/06/05	2.2	172.77	2	173.25	173.00	0.2	12,355	0.00%
2023/06/02	2.1	172.32	10.2	173.60	172.00	-8.1	12,416	-0.07%
2023/06/01	6.1	171.36	2	171.75	173.00	4.1	12,476	0.03%
2023/05/31	6	172.08	6.4	171.98	171.50	-0.4	12,750	0.00%
2023/05/30	5.3	172.12	6.6	171.82	172.50	-1.3	12,802	-0.01%
2023/05/29	17.1	173.86	26.5	174.78	173.50	-9.4	12,820	-0.07%
2023/05/26	15.1	170.33	9	171.28	168.50	6.1	12,907	0.05%
2023/05/25	45.3	173.06	41	172.35	170.50	4.3	13,281	0.03%
2023/05/24	13.3	167.03	4.1	166.53	167.00	9.2	13,602	0.07%
2023/05/23	7.3	171.86	9	171.61	171.00	-1.8	13,714	-0.01%
2023/05/22	11.2	169.96	13	168.46	168.50	-1.8	13,833	-0.01%
2023/05/19	19.2	170.28	14	170.79	172.00	5.2	13,863	0.04%
2023/05/18	5	167.90	14	168.39	167.50	-9	13,979	-0.06%
2023/05/17	1	165.50	22	165.48	166.50	-21	14,073	-0.15%
2023/05/16	29.1	162.63	24	166.83	162.00	5.1	14,134	0.04%
2023/05/15	24	163.56	15	162.70	164.50	9	14,162	0.06%
2023/05/12	0.1	167.00	3	166.50	167.00	-2.9	14,331	-0.02%
2023/05/11	7.1	165.72	5	165.30	164.50	2.1	14,585	0.01%
2023/05/10	2	169.01	7	169.50	169.50	-5	15,086	-0.03%
2023/05/09	7	166.58	4.4	167.27	168.00	2.7	15,223	0.02%
2023/05/08	17.1	171.30	27.1	171.11	168.50	-10	15,458	-0.06%
2023/05/05	8	168.94	2	168.27	170.00	6	16,178	0.04%
2023/05/04	6	167.75	3.2	167.05	169.00	2.9	16,439	0.02%
2023/05/03	4.2	167.16	2	167.50	166.00	2.2	16,616	0.01%
2023/05/02	8.1	169.18	9.3	168.11	170.00	-1.2	16,586	-0.01%
2023/04/28	16.2	164.85	32	163.69	164.00	-15.8	16,619	-0.10%
2023/04/27	23.2	161.07	14.1	160.69	160.00	9.1	16,470	0.06%
2023/04/26	64.8	160.29	36.1	158.27	158.50	28.6	16,309	0.18%
2023/04/25	51.4	168.85	48	170.32	171.00	3.4	15,999	0.02%
2023/04/24	34.6	177.11	8.3	178.02	177.00	26.3	15,830	0.17%
2023/04/21	33.7	184.17	6.1	188.16	184.50	27.6	15,754	0.18%
2023/04/20	8	188.44	8	188.31	191.00	0	15,770	0.00%
2023/04/19	23.1	189.04	15.1	189.04	188.50	8	15,884	0.05%
2023/04/18	7	194.36	4.3	194.16	191.50	2.7	15,912	0.02%
2023/04/17	2.1	192.84	7	193.79	194.50	-4.9	15,967	-0.03%
2023/04/14	8.3	193.66	6	194.42	194.50	2.3	16,057	0.01%
2023/04/13	14.2	192.51	84	192.33	192.00	-69.8	16,143	-0.43%
2023/04/12	12.1	196.08	12	196.63	196.50	0.1	16,172	0.00%
2023/04/11	11	197.37	7.1	197.29	197.50	4	16,198	0.02%
2023/04/10	15	200.37	14	200.50	199.50	1	16,385	0.01%
2023/04/07	36.1	202.52	23.4	201.41	200.00	12.7	16,361	0.08%
2023/04/06	82.1	198.81	85.4	194.75	201.00	-3.3	16,255	-0.02%
2023/03/31	17.1	194.14	9.1	193.24	196.50	8	16,126	0.05%
2023/03/30	83.5	191.85	14	191.14	193.00	69.5	16,015	0.43%
2023/03/29	38.6	191.53	26.4	191.51	189.00	12.2	15,899	0.08%
2023/03/28	43.3	199.29	103	197.70	195.50	-59.7	15,737	-0.38%	大賣/
2023/03/27	57.4	213.76	31.4	212.61	209.00	25.9	15,297	0.17%
2023/03/24	61.4	212.27	66.7	213.71	215.50	-5.3	15,057	-0.03%
2023/03/23	43.7	199.74	40.2	200.19	198.50	3.5	14,498	0.02%
2023/03/22	27	200.37	33.2	198.81	200.50	-6.1	14,533	-0.04%
2023/03/21	13	192.73	22	195.00	192.00	-9	14,315	-0.06%
2023/03/20	49	194.61	26	196.79	191.00	23	14,384	0.16%
2023/03/17	53.2	193.94	71.4	193.97	194.50	-18.2	14,410	-0.13%
2023/03/16	76.2	190.27	17.1	187.89	188.00	59.1	14,186	0.42%
2023/03/15	25	192.30	45	192.17	190.50	-20	14,175	-0.14%
2023/03/14	0.1	186.60	5	185.50	187.50	-4.9	14,093	-0.03%
2023/03/13	10.2	184.76	10.2	185.24	186.50	0.1	14,174	0.00%
2023/03/10	40.1	187.39	15	189.53	187.00	25.1	14,176	0.18%
2023/03/09	54.1	197.32	57.3	197.55	194.00	-3.1	14,405	-0.02%
2023/03/08	8.4	188.44	6	187.17	191.00	2.4	13,983	0.02%
2023/03/07	5.1	188.19	6	188.83	187.50	-0.9	13,967	-0.01%
2023/03/06	16	190.34	10	191.45	189.50	6	13,998	0.04%
2023/03/03	24.2	190.36	36.2	191.26	188.50	-12.1	14,115	-0.09%
2023/03/02	15.1	186.67	15	186.40	186.00	0.1	14,220	0.00%
2023/03/01	8	185.25	10.2	185.56	186.00	-2.2	14,266	-0.02%
2023/02/24	31.2	188.28	30.2	188.87	185.50	1	14,319	0.01%
2023/02/23	48.3	188.72	56	188.60	188.50	-7.8	14,153	-0.05%
2023/02/22	67.4	186.02	38	183.04	181.00	29.4	14,009	0.21%
2023/02/21	6.1	197.32	12	198.25	200.50	-5.9	13,748	-0.04%
2023/02/20	6.2	197.37	5	198.70	195.00	1.2	13,831	0.01%
2023/02/17	6	197.42	8	197.06	196.50	-2	14,067	-0.01%
2023/02/16	23	196.20	24.4	197.34	200.50	-1.4	14,445	-0.01%
2023/02/15	14	191.61	16.3	192.06	193.00	-2.3	14,704	-0.02%
2023/02/14	8	193.81	6.1	195.05	192.00	1.9	14,749	0.01%
2023/02/13	18	193.47	21.8	193.34	193.50	-3.8	15,074	-0.03%
2023/02/10	33.6	194.71	17.1	194.61	193.50	16.5	15,370	0.11%
2023/02/09	30	200.82	15.4	200.58	198.50	14.6	15,653	0.09%
2023/02/08	53.2	199.05	64.1	200.12	199.00	-10.9	15,573	-0.07%
2023/02/07	18	189.86	16	189.84	191.50	2	15,221	0.01%
2023/02/06	29.2	191.91	24.1	192.11	190.00	5.1	15,323	0.03%
2023/02/03	94.2	191.94	98.7	193.24	194.50	-4.5	15,369	-0.03%
2023/02/02	25	180.22	34.1	180.97	184.00	-9.1	14,907	-0.06%
2023/02/01	20.3	174.34	33.5	174.57	175.50	-13.2	15,396	-0.09%
2023/01/31	12.1	169.16	14.1	169.07	169.50	-2	15,627	-0.01%
2023/01/30	16	167.94	17	168.32	168.50	-1	16,331	-0.01%
2023/01/17	15	159.40	15	159.27	160.00	0	17,101	0.00%
2023/01/16	5	159.30	6.1	159.01	159.50	-1.1	17,567	-0.01%
2023/01/13	7	158.50	14.2	160.58	157.50	-7.2	17,880	-0.04%
2023/01/12	9	160.22	6	160.42	160.00	3	18,323	0.02%
2023/01/11	9.2	158.19	11	159.95	161.00	-1.8	18,752	-0.01%
2023/01/10	14	159.14	10	159.10	160.00	4	19,182	0.02%
2023/01/09	22.1	158.36	24	156.98	158.50	-1.9	19,639	-0.01%
2023/01/06	4	149.50	4	150.26	151.00	0	19,950	0.00%
2023/01/05	15.1	148.46	10	148.55	147.00	5.1	20,375	0.02%
2023/01/04	11	148.14	9	146.50	149.00	2	20,876	0.01%
2023/01/03	23.1	143.23	11	143.91	147.00	12.1	21,203	0.06%
2022/12/30	29	145.53	31	143.87	142.50	-2	21,448	-0.01%
2022/12/29	17.1	144.62	22	145.25	145.50	-5	21,795	-0.02%
2022/12/28	29.2	147.13	29	149.26	145.00	0.2	22,145	0.00%
2022/12/27	8	154.31	9	153.94	156.50	-1	22,266	0.00%
2022/12/26	10.3	154.27	4	153.38	152.00	6.3	22,770	0.03%
2022/12/23	25	158.50	23	155.78	159.00	2	23,323	0.01%
2022/12/22	26.1	159.92	24	158.94	158.00	2.1	23,747	0.01%
2022/12/21	5.1	160.00	5	159.50	157.50	0.1	24,226	0.00%
2022/12/20	12.1	162.92	8.2	158.50	156.00	3.9	24,661	0.02%
2022/12/19	5.1	163.67	7	164.71	165.00	-1.9	25,021	-0.01%
2022/12/16	8.1	165.75	7	165.50	165.00	1.1	25,528	0.00%
2022/12/15	16	171.47	13.1	171.62	171.50	3	25,759	0.01%
2022/12/14	13	169.04	12.2	170.89	173.00	0.9	25,800	0.00%
2022/12/13	11	166.45	11	166.18	164.00	0	25,794	0.00%
2022/12/12	12	163.54	8	162.88	164.00	4	25,943	0.02%
2022/12/09	15	170.13	22.4	171.18	168.50	-7.4	26,462	-0.03%
2022/12/08	9	168.39	13.1	168.32	167.00	-4.1	26,667	-0.02%
2022/12/07	11.1	171.59	9.2	171.23	170.00	1.9	26,854	0.01%
2022/12/06	6	176.25	2	175.75	175.50	4	26,928	0.01%
2022/12/05	9	179.83	8	180.38	178.00	1	27,113	0.00%
2022/12/02	18	176.89	20.2	177.19	176.50	-2.2	27,347	-0.01%
2022/12/01	44.2	176.96	32.2	177.42	175.50	11.9	27,536	0.04%
2022/11/30	2	168.00	7.1	169.28	168.50	-5.1	27,497	-0.02%
2022/11/29	5	165.80	9	165.50	165.50	-4	27,732	-0.01%
2022/11/28	2.2	168.27	2.1	167.18	168.50	0	28,144	0.00%
2022/11/25	42.2	170.86	29.3	170.34	167.50	12.9	28,344	0.05%
2022/11/24	22.4	171.95	27	171.39	172.00	-4.7	28,350	-0.02%
2022/11/23	11	167.45	7.1	166.74	163.50	3.9	28,343	0.01%
2022/11/22	13.1	162.76	11.2	163.37	166.50	1.9	28,707	0.01%
2022/11/21	4.1	166.33	2.1	167.10	164.00	2	29,182	0.01%
2022/11/18	16	169.59	10.4	169.65	166.00	5.7	29,702	0.02%
2022/11/17	13	166.96	17.3	168.04	170.50	-4.3	29,817	-0.01%
2022/11/16	19.4	166.49	16.6	166.48	167.00	2.8	30,017	0.01%
2022/11/15	52.2	165.62	53.4	165.79	167.00	-1.2	30,214	0.00%
2022/11/14	24	161.21	38.2	162.09	163.50	-14.2	30,634	-0.05%
2022/11/11	41.1	160.73	41.2	159.63	156.50	-0.1	31,097	0.00%
2022/11/10	13.2	150.35	11	149.32	150.50	2.2	30,971	0.01%
2022/11/09	28	151.18	32	151.23	150.50	-4	31,293	-0.01%
2022/11/08	35	151.44	28	150.48	147.00	7	31,812	0.02%
2022/11/07	37	150.28	47.5	149.85	149.00	-10.5	32,171	-0.03%
2022/11/04	16.2	142.96	13.6	143.16	142.50	2.6	31,967	0.01%
2022/11/03	15.3	144.49	13	144.46	144.00	2.3	31,985	0.01%
2022/11/02	15.1	145.80	24.6	146.10	145.50	-9.4	32,066	-0.03%
2022/11/01	26.2	144.75	32.5	144.85	146.50	-6.3	32,164	-0.02%
2022/10/31	43	142.95	45.1	142.84	142.00	-2.1	32,256	-0.01%
2022/10/28	86.6	143.05	86.2	141.75	139.50	0.4	32,356	0.00%
2022/10/27	64.2	136.60	72.3	136.61	138.00	-8	31,865	-0.03%
2022/10/26	84.5	135.74	65.1	135.19	133.50	19.4	31,835	0.06%
2022/10/25	70	134.46	68.1	134.13	139.50	1.9	31,506	0.01%
2022/10/24	7.1	133.45	27.3	133.77	134.50	-20.1	31,060	-0.06%
2022/10/21	38	124.67	33	124.47	122.50	5	31,495	0.02%
2022/10/20	38	124.32	48.5	124.22	127.00	-10.5	32,320	-0.03%
2022/10/19	47.4	129.94	36.1	129.90	125.00	11.4	32,200	0.04%
2022/10/18	53.1	130.91	45	129.80	130.50	8.1	32,249	0.02%
2022/10/17	35	128.17	37.1	128.14	131.50	-2.1	32,783	-0.01%
2022/10/14	34	126.54	50	126.60	130.00	-16	33,031	-0.05%
2022/10/13	40	122.40	43	123.33	118.50	-3	33,153	-0.01%
2022/10/12	62.1	122.57	51.8	122.70	122.00	10.3	33,056	0.03%
2022/10/11	15.2	128.25	20.1	128.90	127.00	-4.9	33,018	-0.01%
2022/10/07	58.1	136.74	56.1	137.24	136.50	2	32,849	0.01%
2022/10/06	38.1	137.52	47	137.46	140.00	-8.9	32,872	-0.03%
2022/10/05	48.5	138.98	41	138.66	133.50	7.4	32,704	0.02%
2022/10/04	61	138.17	60	138.52	137.50	1	32,381	0.00%
2022/10/03	79.3	134.65	75.1	133.18	135.50	4.3	32,180	0.01%
2022/09/30	32.1	130.69	45.2	130.02	134.00	-13	32,572	-0.04%
2022/09/29	61	129.98	53	131.16	127.00	8	32,663	0.02%
2022/09/28	45.1	129.08	72	129.70	127.50	-26.9	32,739	-0.08%
2022/09/27	33	135.14	28.1	135.02	134.50	4.9	32,704	0.02%
2022/09/26	28.1	138.62	47	139.31	136.00	-18.9	32,637	-0.06%
2022/09/23	37.5	150.74	26.2	147.37	145.50	11.2	32,650	0.03%
2022/09/22	40	152.16	35	150.76	156.00	5	32,479	0.02%
2022/09/21	22.1	151.89	25.2	152.56	152.50	-3	32,515	-0.01%
2022/09/20	30.2	152.69	28	153.09	152.00	2.2	32,776	0.01%
2022/09/19	33.3	154.02	29	153.69	152.50	4.3	32,932	0.01%
2022/09/16	39.1	155.87	30	156.78	153.50	9.1	33,125	0.03%
2022/09/15	31.1	165.14	24.2	163.65	161.00	6.9	33,151	0.02%
2022/09/14	17.1	169.65	9.3	169.22	169.50	7.8	33,183	0.02%
2022/09/13	56.1	176.04	67	175.44	176.00	-10.9	33,222	-0.03%
2022/09/12	44.2	177.87	37.2	176.33	173.00	7	33,278	0.02%
2022/09/08	53.5	174.89	50.2	174.59	175.50	3.3	33,482	0.01%
2022/09/07	31.1	176.19	33.1	174.70	176.00	-2	33,488	-0.01%
2022/09/06	39.3	177.48	39.5	176.66	175.50	-0.2	33,699	0.00%
2022/09/05	26.3	184.35	21	183.33	179.50	5.2	33,603	0.02%
2022/09/02	57.8	187.92	54	188.06	188.00	3.7	33,488	0.01%
2022/09/01	36.1	182.43	32	183.14	181.00	4.1	33,293	0.01%
2022/08/31	20.1	188.41	20	188.23	187.00	0.1	33,223	0.00%
2022/08/30	37.1	190.01	30.1	190.00	188.50	7	33,343	0.02%
2022/08/29	33.1	186.63	30.4	186.22	190.00	2.7	33,178	0.01%
2022/08/26	69.2	198.82	68.7	198.02	191.00	0.4	33,079	0.00%
2022/08/25	62.1	195.37	75.5	195.58	195.00	-13.4	32,887	-0.04%
2022/08/24	50.1	190.50	44.3	188.75	186.00	5.9	32,679	0.02%
2022/08/23	32.1	186.10	46.1	186.85	190.50	-13.9	32,474	-0.04%
2022/08/22	50.8	190.36	53.4	191.06	186.00	-2.6	32,316	-0.01%
2022/08/19	93.4	194.18	83.1	194.60	189.50	10.2	32,358	0.03%
2022/08/18	40.3	183.19	53.1	183.48	189.00	-12.9	31,931	-0.04%
2022/08/17	26.4	176.71	25	176.18	175.50	1.4	31,262	0.00%
2022/08/16	42.6	177.24	55.2	177.15	175.50	-12.6	31,269	-0.04%
2022/08/15	75.3	176.64	57	176.54	178.00	18.2	31,286	0.06%
2022/08/12	39.1	163.92	58.5	165.47	170.50	-19.4	30,694	-0.06%
2022/08/11	20.1	155.28	18	155.39	155.00	2.1	30,349	0.01%
2022/08/10	17	150.03	16	150.09	149.00	1	30,681	0.00%
2022/08/09	33.3	154.42	33.1	152.49	154.50	0.2	30,843	0.00%
2022/08/08	74.1	156.45	67.3	155.60	154.50	6.8	31,057	0.02%
2022/08/05	49.1	155.62	61	156.80	159.50	-11.9	31,147	-0.04%
2022/08/04	36.3	147.65	38	146.72	149.00	-1.7	31,240	-0.01%
2022/08/03	22	150.84	21	150.57	148.50	1	31,290	0.00%
2022/08/02	31.2	149.92	32.1	148.99	151.50	-0.9	31,482	0.00%
2022/08/01	26	153.50	25	154.10	153.00	1	31,442	0.00%
2022/07/29	51	157.88	53.8	157.22	156.00	-2.8	31,376	-0.01%
2022/07/28	75.4	160.37	68.9	159.84	155.50	6.5	31,475	0.02%
2022/07/27	114.7	169.22	96	166.12	163.00	18.7	30,798	0.06%	大買/
2022/07/26	29.3	179.18	26	179.08	177.50	3.3	29,889	0.01%
2022/07/25	41.1	179.21	37	179.41	181.50	4.1	29,826	0.01%
2022/07/22	105.7	184.31	91.6	183.61	180.50	14.1	29,766	0.05%	大買/
2022/07/21	49	171.55	64	171.28	179.00	-15	29,265	-0.05%
2022/07/20	78	161.63	93.2	161.71	163.00	-15.2	28,744	-0.05%
2022/07/19	86	157.46	79	157.45	154.00	7	28,522	0.02%
2022/07/18	54.6	158.79	49.4	159.29	158.00	5.2	28,377	0.02%
2022/07/15	25.4	152.15	19.5	152.78	152.50	5.9	28,062	0.02%
2022/07/14	25	150.46	24.5	149.94	150.00	0.5	28,107	0.00%
2022/07/13	24.2	155.73	13.2	152.54	146.50	11	27,985	0.04%
2022/07/12	10	154.85	14	154.64	150.00	-4	28,075	-0.01%
2022/07/11	26	167.02	26	164.63	162.00	0	28,455	0.00%
2022/07/08	144	170.32	126	168.02	165.00	18	28,630	0.06%	大買/大賣/
2022/07/07	74	165.29	80	166.05	174.00	-6	28,007	-0.02%
2022/07/06	69	169.36	69	169.04	160.50	0	27,834	0.00%
2022/07/05	68	174.11	66	173.73	174.00	2	27,750	0.01%
2022/07/04	48	170.15	77	171.77	172.50	-29	27,851	-0.10%
2022/07/01	103.1	181.67	80	181.15	172.00	23.1	27,944	0.08%	大買/
2022/06/30	40	187.29	41	189.01	191.00	-1	27,826	0.00%
2022/06/29	52	190.83	47.1	191.52	194.50	4.9	27,816	0.02%
2022/06/28	55.1	191.11	48	190.64	190.00	7.1	27,790	0.03%
2022/06/27	38.1	197.49	43	197.87	198.00	-5	28,067	-0.02%
2022/06/24	59	189.36	58	188.41	187.50	1	28,540	0.00%
2022/06/23	59	189.87	59	188.35	190.00	0	28,676	0.00%
2022/06/22	38	193.25	39	193.68	186.50	-1	28,328	0.00%
2022/06/21	43	203.43	38	205.01	207.00	5	28,133	0.02%
2022/06/20	35	207.17	36	206.42	201.50	-1	28,206	0.00%
2022/06/17	77	209.21	79.4	210.75	209.00	-2.4	28,277	-0.01%
2022/06/16	50	226.08	52.1	226.02	214.50	-2	28,039	-0.01%
2022/06/15	61.2	231.91	70.1	231.54	228.50	-8.8	28,074	-0.03%
2022/06/14	32	221.98	38.1	225.08	225.50	-6.1	28,220	-0.02%
2022/06/13	12	221.51	13	221.28	226.00	-1	28,523	0.00%
2022/06/10	43	221.43	38	220.97	225.50	5	29,039	0.02%
2022/06/09	50	222.51	53.1	223.19	224.00	-3	29,291	-0.01%
2022/06/08	53.2	228.65	50.1	227.39	222.50	3	29,488	0.01%
2022/06/07	15.1	226.03	13.1	226.63	228.50	1.9	30,017	0.01%
2022/06/06	28	226.95	31	228.81	231.50	-3	30,785	-0.01%
2022/06/02	55.3	231.50	39	227.83	226.00	16.3	31,348	0.05%
2022/06/01	49.1	241.58	51	240.79	238.00	-1.9	31,717	-0.01%
2022/05/31	31.4	237.22	22	238.07	240.50	9.4	31,931	0.03%
2022/05/30	64	238.78	68	239.89	242.00	-4	32,963	-0.01%
2022/05/27	80.3	239.91	72	238.27	231.00	8.3	33,710	0.02%
2022/05/26	66.1	244.71	42	248.56	238.50	24.1	34,303	0.07%
2022/05/25	54.1	253.22	57	253.02	255.00	-2.9	34,805	-0.01%
2022/05/24	56.1	253.67	47	254.62	250.00	9.1	35,532	0.03%
2022/05/23	80.1	266.99	66	268.64	257.50	14.1	36,322	0.04%
2022/05/20	66	269.49	67.1	269.56	269.50	-1.1	36,532	0.00%
2022/05/19	49	265.97	48.2	264.33	269.50	0.8	36,484	0.00%
2022/05/18	67.1	265.71	77.9	265.05	268.00	-10.8	36,532	-0.03%
2022/05/17	97	253.90	93	252.81	255.00	4	36,520	0.01%
2022/05/16	82.6	264.97	79.1	262.39	252.50	3.6	37,163	0.01%
2022/05/13	54.1	260.69	55.5	261.04	257.00	-1.4	37,394	0.00%
2022/05/12	86.1	256.60	85	256.74	254.50	1.1	37,471	0.00%
2022/05/11	71	250.93	84.1	250.29	257.50	-13	37,788	-0.03%
2022/05/10	89	246.07	83	246.77	255.00	6	37,985	0.02%
2022/05/09	89.9	258.16	87	249.47	246.50	2.8	38,497	0.01%
2022/05/06	56.5	274.26	49	274.82	272.00	7.5	38,829	0.02%
2022/05/05	68	281.14	77.1	279.15	286.00	-9	38,763	-0.02%
2022/05/04	18.1	265.30	15	265.50	262.50	3.1	38,558	0.01%
2022/05/03	35	264.43	34	264.84	264.50	1	38,787	0.00%
2022/04/29	55	264.42	52	263.80	260.50	3	38,955	0.01%
2022/04/28	51	257.25	55.2	255.58	260.00	-4.2	38,880	-0.01%
2022/04/27	57.1	247.32	56	242.58	252.50	1.1	38,898	0.00%
2022/04/26	40.2	247.80	39	247.42	242.50	1.2	38,817	0.00%
2022/04/25	39	250.26	42.1	252.21	248.50	-3.1	39,070	-0.01%
2022/04/22	36.2	265.49	34	265.81	267.50	2.2	39,245	0.01%
2022/04/21	58	276.23	53	275.84	275.00	5	39,660	0.01%
2022/04/20	80.1	271.87	84	272.14	276.50	-3.9	39,824	-0.01%
2022/04/19	59	274.64	54	272.45	268.50	5	39,943	0.01%
2022/04/18	42	266.62	43	263.56	272.50	-1	40,018	0.00%
2022/04/15	66.2	264.23	67	264.23	265.50	-0.8	40,260	0.00%
2022/04/14	53.2	284.36	53	282.39	281.50	0.2	40,341	0.00%
2022/04/13	36.2	286.66	39	286.54	289.50	-2.8	40,256	-0.01%
2022/04/12	66.4	282.17	65.1	281.65	281.50	1.3	40,177	0.00%
2022/04/11	71.1	290.16	70.1	291.76	281.00	1	39,911	0.00%
2022/04/08	79	299.91	82.3	299.72	301.50	-3.3	39,727	-0.01%
2022/04/07	75.3	308.30	65.4	311.42	296.00	9.9	39,457	0.02%
2022/04/06	48	312.63	54.6	312.32	317.00	-6.6	39,182	-0.02%
2022/04/01	54.5	303.92	57.5	300.71	312.00	-3	39,128	-0.01%
2022/03/31	70.2	312.04	68.8	308.52	305.50	1.4	39,374	0.00%
2022/03/30	111.7	322.82	96.9	323.17	312.50	14.8	39,541	0.04%	大買/
2022/03/29	95.5	317.23	100.6	317.76	322.50	-5.1	39,675	-0.01%
2022/03/28	65.1	299.58	80.3	299.28	311.00	-15.2	40,065	-0.04%
2022/03/25	39.1	294.15	48.4	294.56	296.00	-9.3	40,418	-0.02%
2022/03/24	42.1	285.97	49.3	287.77	287.50	-7.2	40,965	-0.02%
2022/03/23	51.2	292.92	56.5	291.87	284.00	-5.3	42,365	-0.01%
2022/03/22	55.9	284.82	54.5	285.55	282.00	1.4	42,972	0.00%
2022/03/21	34.1	278.75	43.6	279.19	274.50	-9.5	43,100	-0.02%
2022/03/18	58.8	273.89	68.5	273.78	273.00	-9.7	43,130	-0.02%
2022/03/17	79.3	273.14	83.1	273.50	275.00	-3.8	42,942	-0.01%
2022/03/16	69.1	261.74	58.7	259.97	255.00	10.4	42,428	0.02%
2022/03/15	98.8	273.26	63.1	270.34	260.50	35.8	42,269	0.08%
2022/03/14	87.2	291.44	84.1	290.14	286.00	3.1	42,126	0.01%
2022/03/11	62.1	280.19	65	281.61	287.00	-2.9	41,766	-0.01%
2022/03/10	94.5	285.71	99.3	286.03	281.00	-4.8	41,630	-0.01%
2022/03/09	113.2	286.47	105.1	286.86	275.00	8.1	41,146	0.02%	大買/大賣/
2022/03/08	135.3	288.65	127.6	288.51	273.50	7.7	40,380	0.02%	大買/大賣/
2022/03/07	56.6	283.82	59.2	283.86	287.50	-2.5	39,594	-0.01%
2022/03/04	96.4	299.13	89.9	295.16	288.00	6.5	39,069	0.02%
2022/03/03	158.3	316.84	145	318.08	312.00	13.2	38,732	0.03%	大買/大賣/
2022/03/02	95.4	300.77	98.7	302.57	307.00	-3.4	37,914	-0.01%
2022/03/01	101.7	284.42	94.1	284.97	299.50	7.6	37,091	0.02%	大買/
2022/02/25	120	265.90	122.1	266.35	272.50	-2.1	36,252	-0.01%	大買/大賣/
2022/02/24	115.1	245.94	133.3	247.19	248.00	-18.1	35,583	-0.05%	大買/大賣/
2022/02/23	142.4	245.66	149.1	245.13	245.00	-6.7	34,753	-0.02%	大買/大賣/
2022/02/22	97.1	238.46	91.1	237.72	233.50	6	33,923	0.02%
2022/02/21	39.1	234.82	42.1	236.24	239.00	-3.1	33,503	-0.01%
2022/02/18	56	234.49	55	233.11	238.50	1	33,774	0.00%
2022/02/17	76.1	238.46	82	238.46	233.00	-5.9	33,898	-0.02%
2022/02/16	101.3	245.15	99.4	244.93	243.00	1.9	33,682	0.01%	大買/
2022/02/15	72.4	237.37	78.1	237.50	232.00	-5.7	33,336	-0.02%
2022/02/14	65.3	234.33	52.6	233.96	231.00	12.7	33,092	0.04%
2022/02/11	93.8	243.36	117.1	242.51	244.00	-23.3	33,159	-0.07%	大賣/
2022/02/10	92.1	239.05	106.9	239.79	234.00	-14.8	32,875	-0.04%	大賣/
2022/02/09	130.2	233.58	123.2	234.55	236.50	7	32,706	0.02%	大買/大賣/
2022/02/08	66.1	217.18	108.3	220.28	224.00	-42.2	32,424	-0.13%	大賣/
2022/02/07	24.3	200.78	24.2	200.99	209.50	0.1	32,386	0.00%
2022/01/26	53.2	206.06	56.1	203.32	199.50	-3	32,810	-0.01%
2022/01/25	69	210.55	51	209.37	205.50	18	33,233	0.05%
2022/01/24	57.2	211.98	60	209.40	213.50	-2.8	33,695	-0.01%
2022/01/21	46.1	215.44	46	215.36	216.00	0.1	34,692	0.00%
2022/01/20	60.1	216.20	60.1	216.56	219.00	0	35,430	0.00%
2022/01/19	51	211.89	53	212.04	215.00	-2	36,018	-0.01%
2022/01/18	95.1	215.60	93	213.76	209.00	2.1	36,701	0.01%
2022/01/17	81	211.74	79.6	211.88	214.50	1.4	37,392	0.00%
2022/01/14	49.5	204.38	81.3	206.31	213.00	-31.8	37,851	-0.08%
2022/01/13	94.4	198.95	89.3	198.22	200.50	5.1	38,128	0.01%
2022/01/12	83	200.89	88	200.66	200.50	-5	38,678	-0.01%
2022/01/11	44.2	201.39	35	200.96	199.00	9.2	39,898	0.02%
2022/01/10	83.1	207.41	90.1	208.99	207.00	-6.9	40,656	-0.02%
2022/01/07	91.2	208.65	72	207.60	199.00	19.2	41,496	0.05%
2022/01/06	67.2	210.11	70	211.42	211.00	-2.8	41,693	-0.01%
2022/01/05	38.6	219.71	36.3	220.97	218.50	2.3	42,783	0.01%
2022/01/04	59.1	225.04	49.2	224.80	221.00	9.9	44,346	0.02%
2022/01/03	48.2	231.14	28.8	232.10	226.00	19.3	44,732	0.04%
2021/12/30	50.2	236.53	56	236.79	239.00	-5.9	44,982	-0.01%
2021/12/29	43.1	238.71	27.4	238.13	238.00	15.7	44,942	0.03%
2021/12/28	38.2	240.14	42.3	240.61	245.50	-4.1	45,334	-0.01%
2021/12/27	126.3	243.61	82.6	243.36	238.50	43.8	45,452	0.10%	大買/
2021/12/24	40.2	247.00	44.3	247.69	249.00	-4.2	45,182	-0.01%
2021/12/23	87.1	247.43	114.5	246.67	243.00	-27.4	45,107	-0.06%	大賣/
2021/12/22	180.1	244.51	150.2	242.81	243.00	29.9	44,945	0.07%	大買/大賣/
2021/12/21	71.5	227.03	88.5	230.02	238.50	-17	44,416	-0.04%
2021/12/20	93.2	226.65	85.9	226.15	217.00	7.2	43,896	0.02%
2021/12/17	208	223.52	210.5	223.37	225.50	-2.5	43,928	-0.01%	大買/大賣/
2021/12/16	89.4	207.59	92.2	211.00	217.50	-2.8	42,868	-0.01%
2021/12/15	29	187.05	52.6	193.45	198.00	-23.6	42,239	-0.06%
2021/12/14	40.6	187.37	36.2	184.38	180.00	4.3	42,330	0.01%
2021/12/13	29.1	190.33	35.3	192.59	194.00	-6.2	43,128	-0.01%
2021/12/10	36.3	188.24	37	188.42	187.50	-0.7	43,465	0.00%
2021/12/09	66.5	195.03	53.6	191.98	188.50	12.8	44,281	0.03%
2021/12/08	30.4	186.90	100.6	190.16	194.50	-70.2	44,790	-0.16%
2021/12/07	23.3	178.78	23	178.28	177.00	0.3	44,992	0.00%
2021/12/06	89.5	179.71	37	179.96	178.50	52.5	45,320	0.12%
2021/12/03	37.9	189.72	66	191.16	190.00	-28.1	45,555	-0.06%
2021/12/02	28.2	186.36	25	186.42	184.50	3.2	45,714	0.01%
2021/12/01	35.1	183.60	36	182.51	187.00	-0.9	45,984	0.00%
2021/11/30	32.1	186.60	30.1	188.13	186.00	2	46,512	0.00%
2021/11/29	52.2	179.36	57	178.11	183.00	-4.8	47,677	-0.01%
2021/11/26	82	177.73	80.6	177.63	182.00	1.4	48,042	0.00%
2021/11/25	48.2	181.18	46.3	178.78	176.50	1.9	47,917	0.00%
2021/11/24	51	180.25	14	178.57	179.00	37	47,883	0.08%
2021/11/23	26.2	183.71	26	184.71	184.50	0.2	48,613	0.00%
2021/11/22	23.5	189.20	27.1	189.07	190.00	-3.6	48,686	-0.01%
2021/11/19	66.3	194.24	55.4	192.28	190.50	10.9	48,565	0.02%
2021/11/18	37.9	198.87	35	198.13	196.00	2.9	48,409	0.01%
2021/11/17	43.6	201.69	50.3	202.42	206.00	-6.6	48,307	-0.01%
2021/11/16	51.8	199.87	48.4	200.72	193.50	3.4	47,897	0.01%
2021/11/15	51.2	195.67	62.6	196.45	198.50	-11.4	47,378	-0.02%
2021/11/12	85.8	196.44	82.6	196.40	189.00	3.2	47,110	0.01%
2021/11/11	57.5	190.67	44.2	191.21	191.00	13.3	46,520	0.03%
2021/11/10	65.4	186.20	86.5	186.55	194.00	-21.1	46,153	-0.05%
2021/11/09	73.6	184.42	75	184.14	181.00	-1.4	45,662	0.00%
2021/11/08	75.1	186.12	41.1	185.76	181.00	34	45,141	0.08%
2021/11/05	82	187.91	115.1	190.00	197.00	-33.1	44,724	-0.07%	大賣/
2021/11/04	111.2	193.28	98	194.23	190.50	13.2	44,059	0.03%	大買/
2021/11/03	104.4	197.00	92.6	198.07	193.50	11.9	43,471	0.03%	大買/
2021/11/02	103.4	208.07	101.2	207.30	205.50	2.2	43,072	0.01%	大買/大賣/
2021/11/01	108.8	212.21	125.6	212.20	210.00	-16.8	42,405	-0.04%	大買/大賣/
2021/10/29	238.8	206.36	215.4	205.91	201.00	23.5	41,622	0.06%	大買/大賣/
2021/10/28	146.2	189.29	149.9	192.78	196.50	-3.7	40,311	-0.01%	大買/大賣/
2021/10/27	119.6	171.29	122.5	172.10	179.00	-2.9	39,421	-0.01%	大買/大賣/
2021/10/26	134	174.99	144	173.92	163.00	-10	38,611	-0.03%	大買/大賣/
2021/10/25	178.9	170.73	167.2	171.74	176.00	11.8	37,727	0.03%	大買/大賣/
2021/10/22	86.5	159.82	106.5	160.15	166.50	-20.1	36,525	-0.05%	大賣/
2021/10/21	128.6	154.68	127.9	154.52	151.50	0.7	35,522	0.00%	大買/大賣/
2021/10/20	74.8	150.54	76	150.65	153.50	-1.2	34,614	0.00%
2021/10/19	171.3	147.60	192	148.45	147.50	-20.8	33,683	-0.06%	大買/大賣/
2021/10/18	163.9	141.58	148.3	141.91	141.00	15.6	32,110	0.05%	大買/大賣/
2021/10/15	177.3	134.19	182.7	135.55	143.00	-5.4	31,001	-0.02%	大買/大賣/
2021/10/14	170	132.17	171.5	131.79	130.00	-1.5	29,551	-0.01%	大買/大賣/
2021/10/13	215	134.63	225.3	134.39	131.50	-10.3	28,779	-0.04%	大買/大賣/
2021/10/12	342.4	131.13	317.1	130.45	133.00	25.3	27,418	0.09%	大買/大賣/
2021/10/08	92	125.66	96.2	126.02	130.00	-4.2	25,623	-0.02%
2021/10/07	43	114.34	69.4	115.20	118.50	-26.4	25,160	-0.10%
2021/10/06	34.3	109.83	36.1	110.25	108.00	-1.9	25,003	-0.01%
2021/10/05	82.1	107.43	71.4	107.95	112.00	10.8	25,354	0.04%
2021/10/04	65.6	111.04	78.9	110.58	109.00	-13.3	25,273	-0.05%
2021/10/01	39.7	109.31	41.3	109.34	107.50	-1.7	25,585	-0.01%
2021/09/30	97.2	115.45	97.7	115.45	115.00	-0.5	25,583	0.00%
2021/09/29	104.1	114.77	89.5	114.44	115.00	14.6	25,693	0.06%	大買/
2021/09/28	76.3	117.43	88.3	117.82	120.50	-12	25,254	-0.05%
2021/09/27	52.2	118.50	46.8	118.28	114.50	5.4	24,602	0.02%
2021/09/24	194	119.85	186.1	118.48	118.00	7.9	24,250	0.03%	大買/大賣/
2021/09/23	66.2	113.48	77.3	113.54	115.50	-11.1	23,388	-0.05%
2021/09/22	54.2	109.23	50	108.98	106.00	4.2	23,034	0.02%
2021/09/17	82.4	112.89	86.1	113.02	114.00	-3.7	22,693	-0.02%
2021/09/16	196.1	115.54	201	115.02	112.50	-4.9	22,132	-0.02%	大買/大賣/
2021/09/15	72.1	111.83	65.1	111.54	111.50	7	21,085	0.03%
2021/09/14	108.3	111.63	133.7	111.34	115.00	-25.5	20,608	-0.12%	大買/大賣/
2021/09/13	167.9	110.84	148.3	110.42	109.00	19.5	19,661	0.10%	大買/大賣/
2021/09/10	76.2	105.86	107.4	106.27	110.50	-31.2	18,802	-0.17%	大賣/
2021/09/09	94.3	100.20	130.1	100.47	100.50	-35.8	18,216	-0.20%	大賣/
2021/09/08	54.3	96.27	56.2	96.23	93.40	-1.9	17,894	-0.01%
2021/09/07	82.1	102.11	45	103.39	98.30	37.1	17,543	0.21%
2021/09/06	79.3	111.70	81.1	111.80	109.00	-1.8	17,535	-0.01%
2021/09/03	105.3	110.87	128	111.00	110.00	-22.8	17,809	-0.13%	大買/大賣/
2021/09/02	239.5	111.09	200.1	110.79	109.00	39.4	17,265	0.23%	大買/大賣/
2021/09/01	82.1	105.79	98.2	106.40	109.00	-16.2	15,914	-0.10%
2021/08/31	42.1	99.21	19	99.55	99.20	23.1	15,298	0.15%
2021/08/30	32.1	103.78	27	103.41	103.00	5.1	15,046	0.03%
2021/08/27	141.5	106.18	122	106.18	103.50	19.5	15,000	0.13%	大買/大賣/
2021/08/26	6	101.68	18.1	101.03	104.00	-12.1	14,197	-0.09%
2021/08/25	4	95.25	4	95.40	94.80	0	14,015	0.00%
2021/08/24	16	95.11	13	96.95	94.30	3	14,283	0.02%
2021/08/23	22	94.57	4	95.50	94.40	18	14,264	0.13%
2021/08/20	2	89.45	5	90.20	90.90	-3	14,185	-0.02%
2021/08/19	17.1	88.19	16.2	89.37	86.20	0.9	14,118	0.01%
2021/08/18	14	89.11	15	87.65	89.80	-1	14,353	-0.01%
2021/08/17	7	88.77	2	89.30	86.70	5	14,560	0.03%
2021/08/16	22	91.66	23.1	91.55	92.40	-1.1	14,540	-0.01%
2021/08/13	14	94.17	14.1	94.95	92.10	-0.1	14,543	0.00%
2021/08/12	8	96.31	7	96.27	95.40	1	14,571	0.01%
2021/08/11	17	96.52	20	96.49	97.10	-3	14,663	-0.02%
2021/08/10	10.1	97.70	11	98.25	97.30	-0.9	14,664	-0.01%
2021/08/09	25	99.60	33.2	99.70	98.80	-8.2	14,657	-0.06%
2021/08/06	38.8	100.21	47.1	98.90	99.30	-8.3	14,668	-0.06%
2021/08/05	19	106.92	27	108.04	106.00	-8	14,479	-0.06%
2021/08/04	21.6	112.20	6	109.53	108.50	15.5	14,651	0.11%
2021/08/03	11.1	112.51	11.1	112.81	114.50	0	14,710	0.00%
2021/08/02	13	113.27	10	110.75	112.00	3	14,752	0.02%
2021/07/30	18	113.97	23	112.68	112.50	-5	14,891	-0.03%
2021/07/29	17	107.32	14.2	107.05	108.00	2.8	14,903	0.02%
2021/07/28	9.1	105.61	13	105.69	105.00	-3.9	15,093	-0.03%
2021/07/27	4	119.37	2	121.00	116.50	2	15,783	0.01%
2021/07/26	4	119.00	5	121.00	121.50	-1	16,255	-0.01%
2021/07/23	5	113.50	1.2	115.68	112.50	3.8	17,371	0.02%
2021/07/22	5.2	115.86	6	118.17	118.50	-0.8	18,178	0.00%
2021/07/21	4	107.25	8.1	109.01	110.00	-4.1	18,336	-0.02%
2021/07/20	3	112.17	0.2	116.00	111.50	2.8	18,661	0.02%
2021/07/19	8.2	112.08	3	112.50	118.00	5.2	18,678	0.03%
2021/07/16	0	0.00	5.4	108.13	109.00	-5.4	18,767	-0.03%
2021/07/15	10.3	107.81	1.2	105.89	109.00	9.1	18,898	0.05%
2021/07/14	16.1	111.11	18.1	113.13	114.00	-2	18,999	-0.01%
2021/07/13	35.6	115.17	38.5	112.66	111.00	-2.9	18,915	-0.02%
2021/07/12	59.2	110.87	45.4	111.68	110.50	13.8	18,689	0.07%
2021/07/09	49	102.92	84.5	104.38	106.50	-35.5	18,206	-0.19%
2021/07/08	56.1	96.20	56.1	95.81	97.10	0	18,020	0.00%
2021/07/07	13.1	89.39	39	89.12	91.80	-25.9	17,495	-0.15%
2021/07/06	40	84.35	31.3	84.13	83.50	8.7	17,327	0.05%
2021/07/05	13	83.85	6	84.27	85.40	7	17,067	0.04%
2021/07/02	28	76.76	26.3	74.39	77.70	1.7	16,992	0.01%
2021/07/01	2	75.15	1	76.20	74.00	1	17,167	0.01%
2021/06/30	2	75.40	3	76.77	76.10	-1	17,153	-0.01%
2021/06/29	26.1	77.74	26	77.32	75.50	0.1	17,130	0.00%
2021/06/28	2.1	75.70	3	75.83	76.30	-0.9	16,934	-0.01%
2021/06/25	45	76.68	42	75.62	75.60	3	16,899	0.02%
2021/06/24	25	77.52	29	76.82	76.70	-4	16,852	-0.02%
2021/06/23	29.3	77.00	22	76.99	76.70	7.3	16,816	0.04%
2021/06/22	10	75.79	5.6	75.64	74.80	4.4	16,677	0.03%
2021/06/21	5.3	75.38	9	75.64	75.20	-3.7	16,606	-0.02%
2021/06/18	10.2	77.26	4.7	77.13	76.30	5.5	16,489	0.03%
2021/06/17	25	76.71	31	76.82	77.60	-6	16,286	-0.04%
2021/06/16	4	76.38	10	76.46	75.10	-6	16,105	-0.04%
2021/06/15	43	77.43	29.1	77.88	78.10	13.9	15,932	0.09%
2021/06/11	25.3	77.43	20.5	77.80	78.10	4.8	15,368	0.03%
2021/06/10	0.3	70.73	9.1	71.39	71.00	-8.8	14,589	-0.06%
2021/06/09	2.2	70.22	2	71.00	69.80	0.2	14,417	0.00%
2021/06/08	2.1	70.79	2.2	71.44	71.40	-0.1	14,302	0.00%
2021/06/07	1.7	69.58	6.2	70.67	71.10	-4.5	14,221	-0.03%
2021/06/04	7	70.20	6	71.05	69.10	1	14,091	0.01%
2021/06/03	18	69.98	14	70.77	70.80	4	13,914	0.03%
2021/06/02	6	69.30	18	68.85	69.00	-12	13,719	-0.09%
2021/06/01	19.4	70.14	29	70.12	69.40	-9.6	13,598	-0.07%
2021/05/31	15	68.63	2	68.55	68.40	13	13,283	0.10%
2021/05/28	8.1	67.65	26	67.36	67.50	-18	13,129	-0.14%
2021/05/27	13	66.05	11.1	66.62	65.60	1.9	13,009	0.01%
2021/05/26	32.1	66.84	20	66.69	66.30	12.1	12,918	0.09%
2021/05/25	18	65.24	24	65.16	67.50	-6	12,631	-0.05%
2021/05/24	6	61.95	1	60.90	61.40	5	12,312	0.04%
2021/05/21	3.1	60.09	1	61.20	59.80	2.1	12,295	0.02%
2021/05/20	5	59.66	3	59.97	58.80	2	12,298	0.02%
2021/05/19	16	58.38	18	58.62	58.20	-2	12,244	-0.02%
2021/05/18	13	58.01	10	56.04	58.50	3	12,109	0.02%
2021/05/17	2	56.05	15	54.30	53.20	-13	12,039	-0.11%
2021/05/14	10	58.80	9	59.16	57.60	1	11,963	0.01%
2021/05/13	31	60.83	32	59.68	59.50	-1	11,838	-0.01%
2021/05/12	22	62.66	29	62.78	59.40	-7	11,728	-0.06%
2021/05/11	10	63.91	13	64.46	63.30	-3	11,444	-0.03%
2021/05/10	14	65.90	15	66.64	66.90	-1	11,262	-0.01%
2021/05/07	44	69.39	27.7	68.83	68.00	16.3	11,214	0.15%
2021/05/06	15	66.59	21.3	67.65	67.00	-6.3	11,047	-0.06%
2021/05/05	43	70.10	28.8	69.48	66.50	14.3	10,896	0.13%
2021/05/04	16.3	69.32	32.1	70.95	73.80	-15.9	10,606	-0.15%
2021/05/03	43.1	71.18	85	71.10	69.80	-42	10,416	-0.40%
2021/04/29	65.1	72.63	80.2	73.66	74.50	-15.1	10,415	-0.14%
2021/04/28	85.1	65.87	176.1	66.07	67.80	-91.1	9,319	-0.98%	大賣/
2021/04/27	24	62.17	23.1	61.14	61.70	0.9	8,510	0.01%
2021/04/26	118	61.85	47	61.48	62.60	71	8,303	0.86%	大買/
2021/04/23	6	57.68	3.2	58.06	58.80	2.8	7,967	0.04%
2021/04/22	9	56.62	3.1	58.93	56.50	6	8,021	0.07%
2021/04/21	88.1	59.87	12	59.00	58.70	76.1	7,949	0.96%
2021/04/20	3	58.20	7	60.26	61.00	-4	7,961	-0.05%
2021/04/19	31.4	59.61	9	59.44	59.00	22.4	7,977	0.28%
2021/04/16	8	59.20	5	58.82	59.50	3	7,882	0.04%
2021/04/15	14	58.66	6.1	57.54	59.30	7.9	7,719	0.10%
2021/04/14	45.4	58.96	30	56.51	56.40	15.4	7,561	0.20%
2021/04/13	4.3	58.33	13	58.53	57.90	-8.7	7,244	-0.12%
2021/04/12	7	58.76	13.2	58.30	56.90	-6.2	6,962	-0.09%
2021/04/09	5	58.30	9.1	58.79	57.50	-4.1	6,837	-0.06%
2021/04/08	3.1	56.46	12	56.27	57.20	-8.9	6,536	-0.14%
2021/04/07	10.3	56.28	16	55.33	57.40	-5.7	6,373	-0.09%
2021/04/06	4	53.58	1	53.60	53.40	3	6,225	0.05%
2021/04/01	10	52.85	3	52.67	53.00	7	6,271	0.11%
2021/03/31	8.1	52.65	5	52.78	52.10	3.1	6,248	0.05%
2021/03/30	4	52.23	5	52.04	52.40	-1	6,224	-0.02%
2021/03/29	2	51.85	0.1	52.12	51.90	1.9	6,285	0.03%
2021/03/26	0	51.40	1	51.70	52.10	-1	6,383	-0.02%
2021/03/25	1	50.40	1	50.80	50.40	0	6,379	0.00%
2021/03/24	1.1	50.80	0	0.00	50.70	1.1	6,395	0.02%
2021/03/23	1	51.40	10	51.60	51.10	-9	6,429	-0.14%
2021/03/22	0	51.15	52	51.49	51.40	-52	6,455	-0.81%
2021/03/18	5	52.60	0	0.00	51.90	5	6,650	0.08%
2021/03/17	2	51.90	3	52.07	51.90	-1	6,711	-0.01%
2021/03/16	0	51.80	0	0.00	51.90	0	6,770	0.00%
2021/03/12	50.1	50.90	0	0.00	51.00	50.1	7,027	0.71%
2021/03/11	2	50.70	1	51.00	51.00	1	7,576	0.01%
2021/03/10	2	50.10	0	0.00	50.10	2	8,052	0.02%
2021/03/09	0	0.00	1	49.60	49.50	-1	8,093	-0.01%
2021/03/08	1	50.00	4	50.25	49.95	-3	8,096	-0.04%
2021/03/05	16	50.06	1	50.50	49.95	15	8,098	0.19%
2021/03/04	2	51.10	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.60	0	0.00	51.90	1	8,098	0.01%
2021/03/02	2	52.35	0	0.00	52.10	2	8,061	0.02%
2021/02/26	3	53.30	1	53.10	53.00	2	8,057	0.02%
2021/02/24	3	54.30	1	54.50	53.90	2	8,146	0.02%
2021/02/23	1	55.90	10	55.55	55.40	-9	8,135	-0.11%
2021/02/22	1	57.39	6	56.88	57.30	-5	8,151	-0.06%
2021/02/19	9	55.27	5	54.68	55.90	4	8,006	0.05%
2021/02/18	0	0.00	2	54.20	54.00	-2	7,934	-0.03%
2021/02/17	2	53.25	2	53.40	53.20	0	7,932	0.00%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	1	53.30	1	53.60	52.20	0	7,859	0.00%
2021/02/03	5	54.06	8	53.54	53.30	-3	7,823	-0.04%
2021/02/02	3	52.60	5	52.80	52.90	-2	7,771	-0.03%
2021/02/01	0	0.00	1	51.70	51.40	-1	7,737	-0.01%
2021/01/29	13	53.63	10	53.17	52.20	3	7,685	0.04%
2021/01/28	5	53.36	4	53.13	53.40	1	7,537	0.01%
2021/01/27	33	52.38	25	52.73	52.50	8	7,391	0.11%
2021/01/26	2	51.90	1.3	52.89	51.10	0.7	7,215	0.01%
2021/01/25	17.3	55.65	27	57.04	54.10	-9.7	7,011	-0.14%
2021/01/22	26	56.36	56	57.17	57.90	-30	6,417	-0.47%
2021/01/21	6	53.35	7	52.84	52.70	-1	5,889	-0.02%
2021/01/20	3	52.13	8	51.08	51.00	-5	5,790	-0.09%
2021/01/19	2	52.75	2	52.95	53.00	0	5,727	0.00%
2021/01/18	1	52.00	3.1	51.68	52.40	-2.1	5,755	-0.04%
2021/01/15	18	54.03	10	53.52	53.40	8	5,758	0.14%
2021/01/14	5	53.58	2	53.50	54.00	3	5,626	0.05%
2021/01/13	4.1	53.44	21	53.65	54.00	-16.9	5,539	-0.31%
2021/01/12	4	52.83	3	52.20	52.00	1	5,405	0.02%
2021/01/11	5	50.45	9	50.55	51.60	-4	5,245	-0.08%
2021/01/08	3	49.15	4	49.03	48.75	-1	5,169	-0.02%
2021/01/07	4	49.68	8	49.88	49.75	-4	5,113	-0.08%
2021/01/06	9	49.27	11.1	49.13	49.30	-2.1	5,073	-0.04%
2021/01/05	1	51.40	0	0.00	51.50	1	4,950	0.02%
2021/01/04	2	51.70	6	51.50	52.20	-4	4,891	-0.08%
2020/12/31	0	0.00	4	51.00	50.90	-4	4,803	-0.08%
2020/12/30	20	51.63	11	51.85	51.50	9	4,777	0.19%
2020/12/29	32	52.25	26	51.78	51.90	6	4,740	0.13%
2020/12/28	16	51.22	10.2	50.18	51.80	5.8	4,581	0.13%
2020/12/25	4	50.80	1.5	50.83	50.70	2.5	4,467	0.05%
2020/12/24	2	51.00	0.3	51.00	51.00	1.7	4,432	0.04%
2020/12/23	10.1	50.86	4	51.08	51.20	6.1	4,403	0.14%
2020/12/22	4	50.59	17	50.37	49.65	-13	4,331	-0.30%
2020/12/21	11	49.25	1	49.35	49.20	10	4,222	0.24%
2020/12/17	3	50.22	0	0.00	49.80	3	4,147	0.07%
2020/12/16	0	0.00	1.1	50.77	50.50	-1.1	4,107	-0.03%
2020/12/15	7	51.53	8.1	52.02	50.40	-1.1	4,083	-0.03%
2020/12/14	0	0.00	1	50.80	50.50	-1	3,880	-0.03%
2020/12/11	2	50.00	2	49.85	49.50	0	3,852	0.00%
2020/12/10	6	50.43	6	51.15	50.70	0	3,835	0.00%
2020/12/09	19	51.48	25	51.67	51.70	-6	3,743	-0.16%
2020/12/08	16	53.04	6.3	53.25	52.70	9.7	3,599	0.27%
2020/12/07	59.2	55.61	52	54.78	55.40	7.2	3,438	0.21%
2020/12/04	10.1	51.93	10	52.38	53.40	0.1	2,870	0.00%
2020/12/03	1.1	48.59	0	0.00	48.55	1.1	2,374	0.05%
2020/12/02	1	48.70	12	48.92	48.50	-11	2,332	-0.47%
2020/12/01	0.1	47.85	0	0.00	48.00	0.1	2,300	0.01%
2020/11/30	12	47.83	38	48.14	47.95	-26	2,292	-1.13%
2020/11/27	1	46.95	3	47.15	47.05	-2	2,241	-0.09%
2020/11/26	3	46.67	1	46.35	46.60	2	2,249	0.09%
2020/11/25	6	46.14	1.1	46.07	46.05	4.9	2,250	0.22%
2020/11/24	5	46.77	1	47.40	47.00	4	2,210	0.18%
2020/11/23	23	47.63	1	47.50	47.65	22	2,171	1.02%
2020/11/20	0	0.00	2	45.53	46.05	-2	2,028	-0.10%
2020/11/19	13	46.34	0	0.00	45.35	13	1,985	0.66%
2020/11/18	0	45.40	0	0.00	45.50	0	1,872	0.00%
2020/11/16	1	44.95	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0.1	44.10	0	0.00	44.35	0.1	1,879	0.00%
2020/11/10	0	0.00	1	43.95	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	1	43.20	43.60	-1	1,877	-0.05%
2020/11/02	1	41.60	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.60	1	42.00	42.00	0	2,087	0.00%
2020/10/28	3	43.20	1	43.15	42.80	2	2,080	0.10%
2020/10/27	0.2	43.45	3	43.05	43.40	-2.8	2,133	-0.13%
2020/10/26	8	43.43	0	0.00	43.35	8	2,166	0.37%
2020/10/23	1	43.00	7	43.71	44.10	-6	2,143	-0.28%
2020/10/22	4	42.93	0	0.00	43.00	4	2,260	0.18%
2020/10/21	1	43.70	1	43.40	43.05	0	2,425	0.00%
2020/10/20	1	42.80	1	43.15	43.05	0	2,688	0.00%
2020/10/19	1	42.80	1	42.40	44.15	0	2,701	0.00%
2020/10/16	1	42.30	1	42.85	42.25	0	2,745	0.00%
2020/10/13	1	43.10	3	43.22	43.25	-2	2,988	-0.07%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	1	44.45	0	0.00	44.20	1	3,078	0.03%
2020/09/28	0	0.00	2	43.83	44.05	-2	3,909	-0.05%
2020/09/25	0	0.00	23	42.03	42.00	-23	4,182	-0.55%
2020/09/24	3	43.75	0	0.00	43.00	3	4,699	0.06%
2020/09/23	0	0.00	4	44.74	44.65	-4	5,018	-0.08%
2020/09/22	17	44.24	2	44.80	44.30	15	5,186	0.29%
2020/09/21	9	45.22	0	0.00	44.90	9	5,464	0.16%
2020/09/18	3	45.60	0	0.00	45.65	3	5,792	0.05%
2020/09/15	0	0.00	3	45.15	45.40	-3	6,368	-0.05%
2020/09/02	1	45.30	0	0.00	45.10	1	6,696	0.01%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	1	43.80	44.40	-1	6,849	-0.01%
2020/08/20	1	42.80	0	0.00	42.40	1	6,915	0.01%
2020/08/14	2	46.70	3	46.62	47.00	-1	6,979	-0.01%
2020/08/11	0	0.00	1	47.60	47.30	-1	6,969	-0.01%
2020/08/10	2	47.95	3	47.20	47.25	-1	6,966	-0.01%
2020/08/07	0	0.00	1	48.30	48.45	-1	6,937	-0.01%
2020/08/06	2	48.08	1	47.90	47.70	1	6,923	0.01%
2020/08/05	3	48.68	2	48.15	48.60	1	6,887	0.01%
2020/08/04	2	47.80	0	0.00	47.80	2	6,835	0.03%
2020/08/03	0	0.00	1	47.10	47.10	-1	6,806	-0.01%
2020/07/31	1	46.75	2	46.68	47.05	-1	6,820	-0.01%
2020/07/30	0	0.00	3	47.62	47.80	-3	6,752	-0.04%
2020/07/29	2	46.58	1	46.50	46.95	1	6,725	0.01%
2020/07/28	3	46.90	6	48.64	46.20	-3	6,658	-0.05%
2020/07/27	7	50.44	1	49.20	49.15	6	6,524	0.09%
2020/07/24	11	53.43	6	53.17	52.10	5	6,354	0.08%
2020/07/23	3	52.20	1	52.30	52.90	2	6,085	0.03%
2020/07/22	2	51.90	1	52.30	52.50	1	6,034	0.02%
2020/07/21	5	51.90	15	52.19	53.00	-10	6,100	-0.16%
2020/07/20	0	0.00	3	50.08	50.80	-3	6,105	-0.05%
2020/07/17	2	49.13	2	50.55	48.95	0	6,066	0.00%
2020/07/16	1	50.70	0	0.00	50.10	1	6,051	0.02%
2020/07/15	1	51.00	2	50.20	50.10	-1	6,025	-0.02%
2020/07/14	3	50.80	0	0.00	51.00	3	6,004	0.05%
2020/07/13	6	51.67	0	0.00	51.60	6	5,971	0.10%
2020/07/10	3	51.30	1	51.50	50.80	2	5,933	0.03%
2020/07/09	1	53.00	4	53.38	52.60	-3	5,837	-0.05%
2020/07/08	6	53.33	13	52.78	54.00	-7	5,663	-0.12%
2020/07/07	11	52.04	3	53.63	51.50	8	5,429	0.15%
2020/07/06	26	54.24	7	53.99	54.00	19	5,261	0.36%
2020/07/03	34	54.74	20	54.09	52.80	14	5,033	0.28%
2020/07/02	7	49.25	8	49.11	51.30	-1	4,544	-0.02%
2020/07/01	9	47.30	23	46.73	47.75	-14	4,233	-0.33%
2020/06/30	0	0.00	14.5	47.81	46.40	-14.5	4,065	-0.36%
2020/06/29	10	45.92	20	46.82	46.50	-10	3,795	-0.26%
2020/06/24	53	45.13	13	45.15	44.80	40	3,484	1.15%
2020/06/23	3.5	43.42	0	0.00	43.35	3.5	3,083	0.11%
2020/06/22	3	42.50	0	0.00	42.70	3	2,987	0.10%
2020/06/17	0	0.00	1	41.75	41.70	-1	2,797	-0.04%
2020/06/15	0	0.00	1	42.00	41.45	-1	2,862	-0.03%
2020/06/12	1	40.85	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	1	43.25	42.80	-1	2,908	-0.03%
2020/06/10	1	44.35	0	0.00	44.20	1	2,951	0.03%
2020/06/09	1	44.20	2	44.00	44.35	-1	2,993	-0.03%
2020/06/08	1	45.05	2	45.03	44.90	-1	3,017	-0.03%
2020/06/05	3	44.87	0	0.00	44.90	3	2,992	0.10%
2020/06/04	0	0.00	6	44.91	45.00	-6	3,007	-0.20%
2020/06/03	0	0.00	1	44.40	45.05	-1	3,010	-0.03%
2020/06/02	1	45.15	0	0.00	44.40	1	2,974	0.03%
2020/06/01	0	0.00	1	44.70	45.10	-1	2,948	-0.03%
2020/05/29	2	44.00	1	44.15	43.60	1	2,905	0.03%
2020/05/26	1	43.55	1	43.95	43.20	0	2,910	0.00%
2020/05/25	1	43.60	0	0.00	43.70	1	2,915	0.03%
2020/05/22	1	44.65	0	0.00	43.60	1	2,934	0.03%
2020/05/21	5	43.88	0	0.00	43.95	5	2,875	0.17%
2020/05/13	2	43.05	3	43.32	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	7	42.51	42.40	-7	2,915	-0.24%
2020/05/11	2	43.35	0	0.00	43.35	2	2,927	0.07%
2020/05/08	5	43.05	0	0.00	43.05	5	2,945	0.17%
2020/04/24	3	43.33	0	0.00	42.55	3	3,160	0.09%
2020/04/23	0	0.00	1	45.50	45.30	-1	3,036	-0.03%
2020/04/20	0	0.00	1	42.40	43.00	-1	3,053	-0.03%
2020/04/17	1	41.80	0	0.00	42.05	1	3,103	0.03%
2020/04/14	1	40.10	2	40.35	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	6	39.63	39.80	-6	3,432	-0.17%
2020/04/10	5	39.95	0	0.00	40.05	5	3,518	0.14%
2020/04/09	0	0.00	1	41.35	40.35	-1	3,753	-0.03%
2020/04/08	1	40.65	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	1	38.80	38.80	-1	3,875	-0.03%
2020/04/06	1	37.30	0	0.00	37.45	1	3,842	0.03%
2020/03/27	1	36.60	0	0.00	36.20	1	3,858	0.03%
2020/03/26	1	36.55	1	36.50	36.50	0	3,829	0.00%
2020/03/20	1	31.80	0	0.00	32.05	1	3,796	0.03%
2020/03/19	1	29.15	3	29.20	29.15	-2	3,801	-0.05%
2020/03/18	2	33.55	2	33.48	32.35	0	3,768	0.00%
2020/03/16	0	0.00	4	34.86	32.70	-4	3,763	-0.11%
2020/03/13	3	34.55	2	34.55	34.55	1	3,676	0.03%
2020/03/12	0	0.00	1	39.70	38.35	-1	3,623	-0.03%
2020/03/09	1	43.50	0	0.00	42.80	1	3,570	0.03%
2020/03/03	0	0.00	1	45.85	45.55	-1	3,623	-0.03%
2020/03/02	6	45.05	5	45.80	45.00	1	3,613	0.03%
2020/02/24	1	46.80	1	46.85	46.80	0	3,538	0.00%
2020/02/18	2	48.65	0	0.00	48.90	2	3,514	0.06%
2020/02/17	1	48.55	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.45	1	49.80	49.50	0	3,488	0.00%
2020/02/13	0	0.00	2	50.40	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	3	48.85	49.25	-3	3,412	-0.09%
2020/02/11	0	0.00	1	48.00	48.05	-1	3,445	-0.03%
2020/02/10	1	46.00	0	0.00	46.65	1	3,439	0.03%
2020/02/06	0	0.00	1	48.00	48.30	-1	3,450	-0.03%
2020/02/05	1	47.45	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	1	47.70	48.00	-1	3,428	-0.03%
2020/02/03	2	46.33	28	46.02	46.60	-26	3,452	-0.75%
2020/01/31	3	50.57	4	51.35	49.45	-1	3,488	-0.03%
2020/01/30	4	53.13	8	52.44	52.10	-4	3,523	-0.11%
2020/01/20	1	58.70	1	58.60	57.80	0	3,613	0.00%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.90	3	59.37	59.10	-2	3,717	-0.05%
2020/01/15	0	0.00	1	59.40	58.90	-1	3,685	-0.03%
2020/01/14	6	59.50	3	59.63	59.40	3	3,670	0.08%
2020/01/13	2	58.55	1	58.90	59.50	1	3,550	0.03%
2020/01/10	6	58.58	1	58.60	58.60	5	3,536	0.14%
2020/01/09	1	57.80	4	57.75	58.30	-3	3,463	-0.09%
2020/01/08	4	56.48	2	56.35	55.70	2	3,326	0.06%
2020/01/07	1	56.20	2	57.15	56.10	-1	3,239	-0.03%
2020/01/06	5	57.70	0	0.00	56.60	5	3,189	0.16%
2020/01/03	7	60.11	3	60.77	59.00	4	3,236	0.12%
2020/01/02	1	59.90	3	58.57	59.20	-2	3,036	-0.07%
2019/12/31	1	56.30	3	56.30	56.30	-2	2,891	-0.07%
2019/12/30	3	56.87	1	56.60	56.60	2	3,005	0.07%
2019/12/27	0	0.00	2	56.85	56.50	-2	3,048	-0.07%
2019/12/26	3	56.97	0	0.00	56.70	3	3,070	0.10%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/24	0	0.00	1	55.70	55.20	-1	3,088	-0.03%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	56.70	1	57.00	56.50	0	3,169	0.00%
2019/12/19	0	0.00	1	57.00	56.70	-1	3,245	-0.03%
2019/12/18	2	56.60	1	56.60	56.20	1	3,316	0.03%
2019/12/17	0	0.00	2	56.60	56.70	-2	3,756	-0.05%
2019/12/16	0	0.00	5	56.30	56.20	-5	4,080	-0.12%
2019/12/13	8	55.29	3	55.13	55.10	5	4,112	0.12%
2019/12/12	2	55.55	1	56.50	55.80	1	4,110	0.02%
2019/12/10	2	54.25	0	0.00	54.40	2	4,054	0.05%
2019/12/09	6	54.65	5	54.30	54.30	1	4,101	0.02%
2019/12/05	14	54.22	14	53.96	54.20	0	4,223	0.00%
2019/12/02	0	0.00	4	53.30	53.60	-4	4,322	-0.09%
2019/11/29	1	56.60	2	56.75	55.50	-1	4,310	-0.02%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	2	55.90	3	56.27	56.50	-1	4,448	-0.02%
2019/11/25	2	56.20	4	55.88	55.70	-2	4,482	-0.04%
2019/11/22	1	55.20	1	55.30	55.00	0	4,476	0.00%
2019/11/21	4	54.93	1	54.90	55.10	3	4,518	0.07%
2019/11/20	4	55.25	2	55.70	55.50	2	4,564	0.04%
2019/11/19	0	0.00	2	55.10	55.10	-2	4,634	-0.04%
2019/11/18	0	0.00	1	56.00	55.20	-1	4,737	-0.02%
2019/11/15	1	54.60	1	55.50	55.10	0	4,998	0.00%
2019/11/14	2	54.30	2	54.70	54.20	0	5,063	0.00%
2019/11/13	5	55.42	0	0.00	55.40	5	5,266	0.09%
2019/11/11	1	54.60	1	54.10	54.10	0	5,362	0.00%
2019/11/08	0	0.00	1	55.40	55.90	-1	5,378	-0.02%
2019/11/07	1	57.50	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	59.00	2	58.20	58.20	-1	5,429	-0.02%
2019/11/05	21	58.77	21	59.01	58.70	0	5,471	0.00%
2019/11/04	6	58.20	0	0.00	58.00	6	5,545	0.11%
2019/11/01	3	57.37	1	57.50	57.40	2	5,587	0.04%
2019/10/30	0	0.00	1	59.50	59.50	-1	5,631	-0.02%
2019/10/29	8	60.19	6	60.65	60.00	2	5,586	0.04%
2019/10/28	3	60.80	6	60.67	60.60	-3	5,596	-0.05%
2019/10/25	0	0.00	1	58.60	58.50	-1	5,523	-0.02%
2019/10/24	4	58.45	3	58.13	59.00	1	5,619	0.02%
2019/10/23	1	56.70	0	0.00	56.80	1	5,903	0.02%
2019/10/22	0	0.00	5	56.90	56.70	-5	6,112	-0.08%
2019/10/21	1	56.10	2	56.25	56.70	-1	6,112	-0.02%
2019/10/18	1	56.50	1	57.00	55.60	0	6,120	0.00%
2019/10/17	0	0.00	2	55.90	56.20	-2	6,114	-0.03%
2019/10/16	1	55.50	0	0.00	55.20	1	6,171	0.02%
2019/10/09	10	56.13	15	56.05	55.20	-5	6,182	-0.08%
2019/10/08	3	58.90	2	57.95	58.10	1	6,080	0.02%
2019/10/04	7	58.90	9	58.82	58.20	-2	6,210	-0.03%
2019/10/03	3	57.10	0	0.00	57.50	3	6,118	0.05%
2019/10/02	0	0.00	1	57.90	58.50	-1	6,113	-0.02%
2019/10/01	0	0.00	1	58.50	58.30	-1	6,158	-0.02%
2019/09/27	4	57.68	3	57.70	57.80	1	6,240	0.02%
2019/09/26	2	58.90	1	60.10	59.40	1	6,322	0.02%
2019/09/25	0	0.00	1	59.80	59.60	-1	6,379	-0.02%
2019/09/24	2	59.25	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	61.30	2	61.80	61.30	-1	6,301	-0.02%
2019/09/20	16	62.91	20	62.54	60.80	-4	6,224	-0.06%
2019/09/19	29	60.91	37	61.09	61.60	-8	5,795	-0.14%
2019/09/18	1	58.40	1	59.10	57.50	0	5,619	0.00%
2019/09/17	1	57.70	1	58.10	58.20	0	5,619	0.00%
2019/09/16	1	57.30	21	57.50	57.60	-20	5,640	-0.35%
2019/09/12	0	0.00	1	58.20	58.20	-1	5,644	-0.02%
2019/09/11	4	58.73	2	58.45	58.70	2	5,630	0.04%
2019/09/10	2	58.30	2	58.35	58.00	0	5,584	0.00%
2019/09/09	9	59.24	10	58.14	58.00	-1	5,544	-0.02%
2019/09/06	3	58.50	7	58.27	59.00	-4	5,454	-0.07%
2019/09/05	15	57.70	10	57.68	58.00	5	5,382	0.09%
2019/09/04	2	56.75	2	57.20	57.10	0	5,354	0.00%
2019/09/03	0	0.00	1	57.00	56.50	-1	5,439	-0.02%
2019/09/02	6	57.25	3	57.20	57.40	3	5,441	0.06%
2019/08/30	30	57.09	4	57.08	56.80	26	5,419	0.48%
2019/08/29	2	55.95	2	56.50	57.00	0	5,340	0.00%
2019/08/28	2	55.90	1	55.30	55.50	1	5,235	0.02%
2019/08/23	2	56.85	2	57.15	56.90	0	5,128	0.00%
2019/08/22	4	56.78	4	56.13	56.40	0	5,109	0.00%
2019/08/21	3	57.17	1	58.20	57.20	2	5,041	0.04%
2019/08/20	5	58.86	6	58.98	58.10	-1	4,947	-0.02%
2019/08/19	1	55.40	4	55.95	56.10	-3	4,697	-0.06%
2019/08/16	16	55.67	14	54.37	54.10	2	4,616	0.04%
2019/08/15	9	52.88	1	53.30	52.80	8	4,413	0.18%
2019/08/14	2	53.15	1	52.50	52.40	1	4,405	0.02%
2019/08/13	0	0.00	10	54.80	53.50	-10	4,355	-0.23%
2019/08/12	2	55.75	0	0.00	55.30	2	4,337	0.05%
2019/08/08	13	54.73	1	55.80	55.70	12	4,286	0.28%
2019/08/07	1	55.00	0	0.00	54.00	1	4,232	0.02%
2019/08/05	2	57.25	1	57.80	56.60	1	4,101	0.02%
2019/08/02	2	60.25	0	0.00	59.00	2	4,055	0.05%
2019/08/01	5	62.40	5	61.64	61.30	0	4,025	0.00%
2019/07/31	1	62.90	1	62.50	62.90	0	3,997	0.00%
2019/07/30	5	63.96	3	60.30	60.40	2	3,974	0.05%
2019/07/26	3	63.27	4	63.25	63.50	-1	3,813	-0.03%
2019/07/25	10	62.15	10	62.44	61.50	0	3,734	0.00%
2019/07/24	7	58.77	9	59.38	60.70	-2	3,387	-0.06%
2019/07/22	2	55.50	3	55.73	56.10	-1	3,287	-0.03%
2019/07/18	1	55.30	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/12	0	0.00	1	56.20	56.40	-1	3,660	-0.03%
2019/07/11	0	0.00	1	57.90	56.80	-1	3,642	-0.03%
2019/07/05	1	53.80	0	0.00	54.50	1	3,418	0.03%
2019/07/03	1	52.40	3	53.37	51.10	-2	3,368	-0.06%
2019/07/02	2	51.50	2	51.70	52.00	0	3,268	0.00%
2019/07/01	0	0.00	1	49.25	50.70	-1	3,203	-0.03%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/26	0	0.00	1	48.65	48.45	-1	3,205	-0.03%
2019/06/25	3	50.00	1	48.75	48.35	2	3,182	0.06%
2019/06/24	0	0.00	2	49.55	49.75	-2	3,017	-0.07%
2019/06/14	0	0.00	1	46.90	46.85	-1	3,038	-0.03%
2019/06/12	1	48.00	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	1	46.40	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	1	45.15	44.70	-1	2,927	-0.03%
2019/06/04	0	0.00	1	44.00	43.70	-1	2,933	-0.03%
2019/05/31	0	0.00	4	44.33	43.90	-4	2,969	-0.13%
2019/05/29	1	42.50	1	43.60	43.50	0	3,005	0.00%
2019/05/24	0	0.00	1	41.80	41.75	-1	3,106	-0.03%
2019/05/21	5	42.59	5	42.96	43.15	0	3,483	0.00%
2019/05/15	1	46.55	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0	0.00	1	44.20	45.50	-1	3,673	-0.03%
2019/05/10	6	47.52	1	47.30	46.90	5	3,692	0.14%
2019/05/08	0	0.00	1	49.00	48.60	-1	3,657	-0.03%
2019/05/07	5	49.85	0	0.00	49.60	5	3,653	0.14%
2019/05/03	1	50.80	2	50.55	51.40	-1	3,649	-0.03%
2019/05/02	1	51.70	5	51.08	50.70	-4	3,654	-0.11%
2019/04/30	1	49.20	1	49.65	50.90	0	3,629	0.00%
2019/04/26	2	50.05	2	50.00	50.50	0	3,621	0.00%
2019/04/25	23	50.24	23	50.06	50.60	0	3,583	0.00%
2019/04/24	1	49.20	1	49.15	48.60	0	3,463	0.00%
2019/04/23	0	0.00	1	48.20	47.85	-1	3,476	-0.03%
2019/04/22	7	49.66	2	49.68	49.05	5	3,485	0.14%
2019/04/19	12	49.19	13	49.56	49.80	-1	3,458	-0.03%
2019/04/18	7	48.28	5	47.38	47.75	2	3,312	0.06%
2019/04/17	0	0.00	1	47.45	47.15	-1	3,229	-0.03%
2019/04/11	1	47.00	4	47.20	46.65	-3	3,285	-0.09%
2019/04/10	0	0.00	5	47.14	47.40	-5	3,284	-0.15%
2019/04/09	4	47.36	4	47.13	46.70	0	3,271	0.00%
2019/04/08	1	45.85	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	3	45.65	45.60	-3	3,397	-0.09%
2019/04/02	11	45.70	3	45.73	45.80	8	3,448	0.23%
2019/04/01	4	44.69	0	0.00	44.45	4	3,397	0.12%
2019/03/29	1	44.05	0	0.00	44.55	1	3,373	0.03%
2019/03/26	3	44.30	0	0.00	44.10	3	3,439	0.09%
2019/03/22	0	0.00	3	46.30	45.80	-3	3,436	-0.09%
2019/03/21	3	45.80	5	45.51	45.80	-2	3,419	-0.06%
2019/03/20	1	46.45	5	46.60	46.25	-4	3,405	-0.12%
2019/03/19	7	46.39	5	45.48	46.40	2	3,401	0.06%
2019/03/18	0	0.00	2	44.90	44.85	-2	3,357	-0.06%
2019/03/15	0	0.00	1	44.35	44.85	-1	3,355	-0.03%
2019/03/14	6	44.33	1	44.20	44.00	5	3,365	0.15%
2019/03/13	4	44.45	0	0.00	44.65	4	3,399	0.12%
2019/03/06	1	44.15	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	0.00	1	44.50	44.85	-1	3,708	-0.03%
2019/03/04	0	0.00	2	45.40	44.90	-2	3,854	-0.05%
2019/02/27	2	46.23	1	47.25	45.95	1	3,874	0.03%
2019/02/26	6	49.63	12	48.93	48.00	-6	3,834	-0.16%
2019/02/25	3	47.60	0	0.00	47.85	3	3,907	0.08%
2019/02/22	7	48.63	6	48.21	48.00	1	3,955	0.03%
2019/02/21	1	47.60	7	47.50	48.65	-6	4,044	-0.15%
2019/02/20	25	50.97	9	50.33	48.30	16	4,041	0.40%
2019/02/19	7	47.00	8	48.00	48.85	-1	3,713	-0.03%
2019/02/18	2	44.08	3	44.28	44.45	-1	3,564	-0.03%
2019/02/15	2	43.55	1	44.30	43.30	1	3,522	0.03%
2019/02/14	1	43.90	13	44.19	43.70	-12	3,512	-0.34%
2019/02/13	1	43.35	1	43.05	43.00	0	3,482	0.00%
2019/02/12	3	43.28	5	44.00	43.35	-2	3,456	-0.06%
2019/02/11	2	43.00	0	0.00	43.70	2	3,445	0.06%
2019/01/30	5	43.00	3	43.15	43.00	2	3,451	0.06%
2019/01/29	2	43.35	0	0.00	43.35	2	3,481	0.06%
2019/01/23	6	43.73	0	0.00	43.15	6	3,634	0.17%
2019/01/22	1	43.60	0	0.00	43.35	1	3,669	0.03%
2019/01/21	2	44.00	17	43.81	44.50	-15	3,757	-0.40%
2019/01/18	2	42.50	0	0.00	42.20	2	3,761	0.05%
2019/01/17	4	42.50	1	42.95	42.25	3	3,816	0.08%
2019/01/16	2	43.20	3	43.20	43.00	-1	3,925	-0.03%
2019/01/14	3	42.25	1	42.65	43.30	2	3,847	0.05%
2019/01/11	0	0.00	2	43.08	41.75	-2	3,839	-0.05%
2019/01/10	3	41.92	0	0.00	41.60	3	3,810	0.08%
2019/01/09	1	41.80	0	0.00	42.00	1	3,830	0.03%
2019/01/08	2	41.55	0	0.00	41.10	2	3,839	0.05%
2019/01/02	1	42.65	1	42.20	42.60	0	3,940	0.00%
2018/12/25	0	0.00	1	42.35	42.25	-1	3,913	-0.03%
2018/12/18	1	40.85	3	40.65	40.30	-2	3,914	-0.05%
2018/12/17	2	41.30	0	0.00	41.45	2	4,058	0.05%
2018/12/13	2	41.35	2	40.70	40.60	0	4,160	0.00%
2018/12/12	0	0.00	1	41.65	41.50	-1	4,166	-0.02%
2018/12/06	1	39.20	2	39.85	39.50	-1	4,326	-0.02%
2018/12/05	1	40.60	2	40.58	40.85	-1	4,361	-0.02%
2018/12/04	0	0.00	4	42.09	41.80	-4	4,542	-0.09%
2018/12/03	2	42.53	2	42.28	42.00	0	4,711	0.00%
2018/11/30	2	40.60	1	41.65	40.90	1	4,696	0.02%
2018/11/29	9	41.21	3	41.93	41.00	6	4,804	0.12%
2018/11/28	1	39.35	8	39.23	40.15	-7	5,009	-0.14%
2018/11/27	3	38.50	2	38.63	39.10	1	5,358	0.02%
2018/11/26	5	37.15	1	37.60	37.00	4	5,392	0.07%
2018/11/22	0	0.00	3	37.10	36.10	-3	5,414	-0.06%
2018/11/21	1	36.25	2	36.00	36.95	-1	5,308	-0.02%
2018/11/20	5	36.56	3	36.35	36.25	2	5,245	0.04%
2018/11/19	1	37.25	9	37.25	37.25	-8	5,169	-0.15%
2018/11/16	0	0.00	14	34.06	33.90	-14	5,164	-0.27%
2018/11/15	3	32.27	0	0.00	33.25	3	5,152	0.06%
2018/11/13	2	31.68	2	32.43	32.90	0	5,203	0.00%
2018/11/12	4	32.78	0	0.00	32.60	4	5,232	0.08%
2018/11/09	4	33.06	1	33.00	33.40	3	5,285	0.06%
2018/11/08	2	33.88	8	34.07	33.20	-6	5,324	-0.11%
2018/11/07	3	33.13	1	33.00	33.40	2	5,364	0.04%
2018/11/06	3	32.25	1	32.45	32.00	2	5,405	0.04%
2018/11/05	2	33.10	2	33.45	33.70	0	5,394	0.00%
2018/11/02	14	33.64	15	34.12	33.75	-1	5,406	-0.02%
2018/11/01	6	32.58	2	33.05	32.80	4	5,375	0.07%
2018/10/31	1	31.25	1	31.90	32.00	0	5,331	0.00%
2018/10/30	1	28.45	2	28.68	30.40	-1	5,274	-0.02%
2018/10/29	2	29.95	5	30.18	29.60	-3	5,226	-0.06%
2018/10/26	5	31.34	5	30.38	29.80	0	5,098	0.00%
2018/10/25	10	32.61	9	33.13	32.40	1	5,023	0.02%
2018/10/24	15	37.05	16	37.21	36.00	-1	5,014	-0.02%
2018/10/23	4	38.80	4	39.09	39.00	0	4,968	0.00%
2018/10/19	3	40.23	2	40.70	40.80	1	4,962	0.02%
2018/10/17	1	41.75	0	0.00	41.65	1	4,936	0.02%
2018/10/16	1	41.05	1	41.40	41.40	0	4,941	0.00%
2018/10/15	0	0.00	4	40.75	40.65	-4	5,011	-0.08%
2018/10/09	1	43.70	0	0.00	43.00	1	4,970	0.02%
2018/10/08	17	46.47	12	46.13	45.70	5	4,961	0.10%
2018/10/05	4	47.04	6	47.29	45.00	-2	5,005	-0.04%
2018/10/04	0	0.00	6	48.90	48.65	-6	4,925	-0.12%
2018/10/03	0	0.00	2	50.30	50.50	-2	4,879	-0.04%
2018/09/28	9	55.03	9	55.00	54.50	0	4,841	0.00%
2018/09/27	21	55.88	21	55.76	55.20	0	4,844	0.00%
2018/09/25	1	57.20	0	0.00	57.90	1	4,866	0.02%
2018/09/21	14	57.05	1	57.90	58.50	13	4,855	0.27%
2018/09/20	21	63.77	0	0.00	60.20	21	4,731	0.44%
2018/09/19	1	68.00	5	67.34	66.80	-4	4,615	-0.09%
2018/09/18	1	67.80	2	67.45	67.50	-1	4,608	-0.02%
2018/09/17	12	66.43	21	67.05	67.90	-9	4,587	-0.20%
2018/09/14	1	66.20	0	0.00	65.60	1	4,546	0.02%
2018/09/13	0	0.00	1	65.00	64.30	-1	4,525	-0.02%
2018/09/12	10	67.93	8	66.20	64.70	2	4,494	0.04%
2018/09/11	8	68.58	5	67.30	68.40	3	4,384	0.07%
2018/09/10	4	67.40	14	67.36	70.50	-10	4,312	-0.23%
2018/09/07	12	68.66	15	68.96	69.90	-3	4,199	-0.07%
2018/09/06	10	68.10	11	68.44	67.80	-1	3,989	-0.03%
2018/09/05	11	68.18	11	69.05	68.50	0	3,943	0.00%
2018/09/04	3	70.47	6.2	69.73	67.50	-3.2	3,797	-0.08%
2018/09/03	40	73.16	30	73.90	69.50	10	3,528	0.28%
2018/08/31	15	69.25	1	65.80	71.60	14	3,104	0.45%
2018/08/30	8	65.50	9	64.73	65.10	-1	2,952	-0.03%
2018/08/29	6	63.18	13	64.22	64.40	-7	2,955	-0.24%
2018/08/28	10	63.90	20	62.80	62.00	-10	2,993	-0.33%
2018/08/27	4	63.60	5	64.24	63.80	-1	2,992	-0.03%
2018/08/24	19	63.95	10	64.20	64.00	9	3,033	0.30%
2018/08/23	8	63.45	7	64.16	64.20	1	3,006	0.03%
2018/08/22	4	62.93	9	63.58	63.00	-5	2,979	-0.17%
2018/08/21	7	62.51	7	62.94	63.00	0	2,969	0.00%
2018/08/20	4	61.25	4	61.83	63.00	0	2,982	0.00%
2018/08/17	6	61.87	10	62.21	62.00	-4	3,034	-0.13%
2018/08/16	5.1	60.77	4	61.50	62.50	1.1	3,013	0.04%
2018/08/15	4	60.20	11	59.88	61.00	-7	2,975	-0.24%
2018/08/13	4	58.53	6	58.83	60.10	-2	2,889	-0.07%
2018/08/10	1	59.10	1	59.50	60.10	0	2,842	0.00%
2018/08/09	10	59.11	1	59.70	59.10	9	2,820	0.32%
2018/08/01	1	61.20	4	60.60	60.70	-3	2,802	-0.11%
2018/07/31	5	59.92	5	59.80	60.00	0	2,849	0.00%
2018/07/30	10	62.96	2	61.60	61.80	8	2,872	0.28%
2018/07/26	4	64.93	2	64.80	64.20	2	2,901	0.07%
2018/07/25	3	65.87	1	65.90	65.00	2	3,045	0.07%
2018/07/23	3	65.97	0	0.00	66.70	3	3,327	0.09%
2018/07/20	1	67.20	1	66.90	67.30	0	3,361	0.00%
2018/07/19	1	64.80	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1.1	66.36	1	66.80	66.40	0.1	3,464	0.00%
2018/07/17	1	66.90	5	67.12	66.50	-4	3,454	-0.12%
2018/07/16	3	67.50	1.2	67.00	66.90	1.8	3,442	0.05%
2018/07/13	1	67.00	0	0.00	67.10	1	3,460	0.03%
2018/07/10	0	0.00	3	63.40	63.40	-3	3,429	-0.09%
2018/07/09	2	60.95	0	0.00	61.00	2	3,434	0.06%
2018/07/06	7	62.56	0	0.00	61.60	7	3,455	0.20%
2018/07/05	1	63.10	1	62.60	62.70	0	3,588	0.00%
2018/07/02	1	60.20	1	60.50	61.10	0	3,618	0.00%
2018/06/28	1	60.60	2	61.50	61.30	-1	3,597	-0.03%
2018/06/26	3	61.20	0	0.00	62.20	3	3,638	0.08%
2018/06/20	1	61.20	1	61.50	60.40	0	3,866	0.00%
2018/06/19	0	0.00	1	61.30	61.10	-1	3,938	-0.03%
2018/06/15	0	0.00	1	62.40	62.70	-1	4,054	-0.02%
2018/06/13	1	62.90	0	0.00	62.00	1	4,232	0.02%
2018/06/12	0	0.00	1	62.00	61.60	-1	4,273	-0.02%
2018/06/11	0.2	62.50	0	0.00	62.50	0.2	4,307	0.00%
2018/06/08	0	0.00	20	63.90	63.50	-20	4,410	-0.45%
2018/06/07	1	64.60	1	64.20	64.20	0	4,605	0.00%
2018/06/06	1	63.80	0	0.00	64.00	1	4,744	0.02%
2018/06/05	23	64.52	21	65.65	64.60	2	4,821	0.04%
2018/06/04	10	63.60	2	64.40	63.30	8	4,947	0.16%
2018/06/01	12	64.58	10	64.70	64.30	2	5,148	0.04%
2018/05/31	10	62.60	0	0.00	63.40	10	5,726	0.17%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/21	3	62.73	1	63.50	63.00	2	6,948	0.03%
2018/05/18	4	63.23	0	0.00	62.50	4	7,111	0.06%
2018/05/17	0	0.00	1	64.80	64.50	-1	7,297	-0.01%
2018/05/15	0	0.00	1	66.60	65.90	-1	7,680	-0.01%
2018/05/11	0	0.00	1	66.20	65.50	-1	8,085	-0.01%
2018/05/10	0	0.00	1	67.00	67.50	-1	8,198	-0.01%
2018/05/08	3	66.50	0	0.00	67.40	3	8,699	0.03%
2018/05/07	0	0.00	4	68.08	68.10	-4	8,877	-0.05%
2018/05/04	2	67.85	0	0.00	66.50	2	9,589	0.02%
2018/05/03	0	0.00	9	66.47	68.40	-9	10,151	-0.09%
2018/05/02	12	67.43	6	67.40	66.60	6	10,875	0.06%
2018/04/30	0	0.00	6	64.32	67.00	-6	11,082	-0.05%
2018/04/27	7	58.60	7	57.53	62.00	0	10,952	0.00%
2018/04/26	0	0.00	2	60.50	59.70	-2	10,891	-0.02%
2018/04/25	8	61.73	3	61.03	60.00	5	10,922	0.05%
2018/04/24	1	65.00	3	65.47	65.10	-2	10,906	-0.02%
2018/04/23	3	66.20	2	66.50	67.00	1	10,954	0.01%
2018/04/20	1	67.20	2	68.00	67.10	-1	11,109	-0.01%
2018/04/19	2	66.20	1	67.00	68.80	1	11,216	0.01%
2018/04/18	1	65.20	1	65.60	65.20	0	11,206	0.00%
2018/04/17	1	66.30	5	66.54	66.40	-4	11,212	-0.04%
2018/04/16	6	67.13	5	66.34	66.80	1	11,251	0.01%
2018/04/13	1	65.00	5	65.40	65.00	-4	11,315	-0.04%
2018/04/12	9	66.04	1	66.00	66.00	8	11,398	0.07%
2018/04/11	3	67.23	4	66.75	65.70	-1	11,398	-0.01%
2018/04/10	22	71.05	24	71.30	70.00	-2	11,276	-0.02%
2018/04/09	2	70.30	0	0.00	70.20	2	11,241	0.02%
2018/03/30	0	0.00	10	70.70	69.70	-10	11,285	-0.09%
2018/03/28	10	69.40	1	70.20	69.30	9	11,411	0.08%
2018/03/27	10	70.90	11	70.91	70.90	-1	11,389	-0.01%
2018/03/26	3	69.83	4	70.70	69.50	-1	11,401	-0.01%
2018/03/23	4	69.45	2	71.00	71.00	2	11,432	0.02%
2018/03/22	1	72.70	2	72.80	72.00	-1	11,569	-0.01%
2018/03/21	10	76.41	11	74.73	73.50	-1	11,517	-0.01%
2018/03/20	7	74.30	6	74.37	74.00	1	11,444	0.01%
2018/03/19	0	0.00	4	74.10	73.80	-4	11,444	-0.03%
2018/03/16	2	72.05	50	72.00	71.70	-48	11,405	-0.42%
2018/03/15	0	0.00	1	73.10	73.00	-1	11,464	-0.01%
2018/03/14	13	71.88	12	72.20	72.60	1	11,486	0.01%
2018/03/13	5	71.42	7	71.60	73.20	-2	11,526	-0.02%
2018/03/12	14	69.56	12	71.17	69.10	2	11,502	0.02%
2018/03/09	12	72.87	11	72.35	71.00	1	11,640	0.01%
2018/03/08	32	75.17	34	74.66	74.60	-2	11,780	-0.02%
2018/03/07	26	77.25	28	75.64	73.80	-2	11,676	-0.02%
2018/03/06	46	79.25	43.6	77.99	77.50	2.4	11,716	0.02%
2018/03/05	16	73.00	17	73.59	75.40	-1	11,460	-0.01%
2018/03/02	18	68.41	18	68.53	68.60	0	11,349	0.00%
2018/03/01	3	66.87	2	66.70	66.70	1	11,392	0.01%
2018/02/27	17	67.16	17	66.44	67.90	0	11,572	0.00%
2018/02/26	20	67.64	22	66.34	66.20	-2	11,445	-0.02%
2018/02/23	18	69.83	12	69.22	68.60	6	11,346	0.05%
2018/02/22	9	69.56	6	69.18	68.80	3	11,322	0.03%
2018/02/21	51	69.77	3	71.60	71.10	48	11,333	0.42%
2018/02/12	25	67.67	18	66.20	66.20	7	11,211	0.06%
2018/02/09	22	66.88	22	66.22	68.20	0	11,239	0.00%
2018/02/08	39	71.64	34	68.81	69.10	5	11,150	0.04%
2018/02/07	2	72.00	1	74.90	74.90	1	10,986	0.01%
2018/02/06	6	68.37	7	69.06	68.10	-1	10,953	-0.01%
2018/02/05	4	73.70	3	73.47	74.00	1	10,852	0.01%
2018/02/02	6	78.57	7	78.54	78.10	-1	10,763	-0.01%
2018/02/01	7	81.23	0	0.00	77.90	7	10,709	0.07%
2018/01/31	8	78.60	9	79.59	81.80	-1	10,660	-0.01%
2018/01/30	2	81.10	4	80.98	79.80	-2	10,623	-0.02%
2018/01/29	13	79.76	9	81.48	82.80	4	10,536	0.04%
2018/01/26	6	73.08	4	72.73	75.90	2	9,824	0.02%
2018/01/25	9	69.74	10	71.63	69.00	-1	9,269	-0.01%
2018/01/24	0	0.00	4	66.00	68.30	-4	8,504	-0.05%
2018/01/23	2	62.95	0	0.00	62.10	2	8,168	0.02%
2018/01/22	2	62.15	2	62.65	63.50	0	8,143	0.00%
2018/01/19	1	61.70	1	63.50	61.70	0	8,102	0.00%
2018/01/18	1	64.50	5	63.30	63.50	-4	8,028	-0.05%
2018/01/17	3	62.57	1	62.70	62.70	2	7,988	0.03%
2018/01/16	4	62.80	1	62.50	63.50	3	7,915	0.04%
2018/01/15	0	0.00	4	59.33	60.80	-4	7,863	-0.05%
2018/01/12	0	0.00	1	56.80	57.20	-1	7,865	-0.01%
2018/01/11	2	54.75	0	0.00	54.70	2	7,853	0.03%
2018/01/10	2	56.85	0	0.00	56.00	2	7,798	0.03%
2018/01/09	2	57.60	2	61.20	58.30	0	7,737	0.00%
2018/01/08	3	58.63	10	59.13	60.00	-7	7,653	-0.09%
2018/01/05	1	59.10	0	0.00	58.50	1	7,547	0.01%
2018/01/04	5	59.90	0	0.00	59.70	5	7,531	0.07%
2018/01/03	1	60.30	4	59.35	60.30	-3	7,503	-0.04%
2018/01/02	3	56.13	2	56.30	57.30	1	7,443	0.01%