智原 (3035)-群益金鼎-永和券商分點個股進出

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
307.5
漲跌
▲9.5
漲幅
+3.19%
成交量
8,912張
產業
上市半導體類股
1468人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/06/12	6	301.83	2	301.72	298.00	4	7,137	0.06%
2024/06/11	12	299.24	9	295.89	296.50	3	7,256	0.04%
2024/06/07	21	303.14	5	304.70	301.00	16	7,269	0.22%
2024/06/06	3.1	298.89	2	301.50	299.50	1.1	7,227	0.02%
2024/06/05	10	300.00	8	298.89	298.00	2	7,250	0.03%
2024/06/04	6.3	304.54	8.1	304.63	302.00	-1.8	7,270	-0.02%
2024/06/03	2.1	297.00	3.5	297.79	296.50	-1.5	7,214	-0.02%
2024/05/31	11.2	300.00	0	0.00	297.50	11.2	7,363	0.15%
2024/05/30	17	303.82	10	303.05	302.00	7	7,407	0.09%
2024/05/29	14.2	298.04	12	295.84	297.00	2.2	7,291	0.03%
2024/05/28	23.4	297.90	17.3	296.05	304.00	6.1	7,264	0.08%
2024/05/27	8	278.44	2	281.00	277.50	6	6,974	0.09%
2024/05/24	1.6	278.57	2.1	276.40	275.50	-0.5	7,073	-0.01%
2024/05/23	0.4	274.00	0.3	275.35	272.50	0.1	7,128	0.00%
2024/05/22	0	0.00	3.1	278.50	277.50	-3.1	7,314	-0.04%
2024/05/21	2	278.50	2	279.75	277.00	0	7,563	0.00%
2024/05/20	0	281.00	0	0.00	280.50	0	8,079	0.00%
2024/05/17	0	0.00	0	278.00	277.00	0	8,352	0.00%
2024/05/16	0	278.50	4	279.00	278.50	-4	8,603	-0.05%
2024/05/15	13	277.50	5.5	278.50	272.50	7.5	8,787	0.09%
2024/05/14	11	278.95	0	0.00	279.00	11	9,059	0.12%
2024/05/13	1	272.00	0	272.50	272.00	1	9,141	0.01%
2024/05/10	12	273.71	0	0.00	273.00	12	9,396	0.13%
2024/05/09	1	279.00	0	278.50	276.50	1	9,548	0.01%
2024/05/08	1	282.00	0	0.00	282.00	1	9,612	0.01%
2024/05/07	3	280.67	3	280.83	281.00	0	9,742	0.00%
2024/05/06	2	288.25	2.5	285.91	285.00	-0.5	9,809	-0.01%
2024/05/03	1	295.00	0	293.00	289.00	1	9,974	0.01%
2024/05/02	3	292.17	1.7	290.10	288.50	1.3	10,181	0.01%
2024/04/30	2	297.00	2.5	294.81	294.00	-0.5	10,399	-0.01%
2024/04/29	1	299.00	0	303.50	297.50	1	10,499	0.01%
2024/04/26	13.1	296.93	4.2	297.26	295.50	8.9	10,648	0.08%
2024/04/25	4.2	282.27	2.4	281.71	279.00	1.8	10,729	0.02%
2024/04/24	6.2	295.81	3	295.00	294.50	3.2	10,820	0.03%
2024/04/23	0.1	292.00	0	297.00	295.00	0.1	11,021	0.00%
2024/04/22	4	303.13	1.1	296.73	290.00	2.9	11,541	0.03%
2024/04/19	3	311.83	7	305.86	306.00	-4	11,660	-0.03%
2024/04/18	2	317.50	2.2	319.37	322.00	-0.2	12,058	0.00%
2024/04/17	3.1	315.68	0	0.00	314.00	3.1	12,758	0.02%
2024/04/16	5	316.10	5.1	315.34	313.00	-0.1	12,920	0.00%
2024/04/15	3	314.00	14.1	313.93	312.50	-11.1	13,093	-0.08%
2024/04/12	1	317.00	1.1	319.36	323.00	-0.1	13,337	0.00%
2024/04/11	3.1	322.38	0	0.00	318.50	3.1	13,637	0.02%
2024/04/10	16	328.78	1	330.00	329.00	15	13,758	0.11%
2024/04/09	3	332.67	1	333.90	329.00	2	14,098	0.01%
2024/04/08	1	338.00	1	349.00	338.00	0	14,140	0.00%
2024/04/03	2	341.50	3	342.05	345.00	-1	14,171	-0.01%
2024/04/02	0	0.00	0	352.00	347.50	0	14,312	0.00%
2024/04/01	2.1	350.92	1	350.51	349.00	1.1	14,392	0.01%
2024/03/29	0	0.00	2	344.75	344.00	-2	14,472	-0.01%
2024/03/28	1	337.50	4.1	335.44	334.50	-3.1	14,504	-0.02%
2024/03/27	1	338.03	1	341.00	338.00	0	14,643	0.00%
2024/03/26	3.1	344.13	1	342.00	339.50	2.1	14,942	0.01%
2024/03/25	4	352.88	6	358.83	349.00	-2	15,108	-0.01%
2024/03/22	4	350.63	5	351.40	351.50	-1	15,234	-0.01%
2024/03/21	8	347.44	9	349.78	345.50	-1	15,435	-0.01%
2024/03/20	4	350.88	0	0.00	347.50	4	15,647	0.03%
2024/03/19	5	351.40	6	349.84	350.00	-1	15,930	-0.01%
2024/03/18	3	357.67	1.1	356.57	359.00	2	16,292	0.01%
2024/03/15	2.1	357.67	0.1	365.25	354.50	2	16,844	0.01%
2024/03/14	5.1	355.48	7.2	355.53	362.00	-2.2	16,946	-0.01%
2024/03/13	4.1	349.15	1.2	352.08	345.00	2.9	17,056	0.02%
2024/03/12	2.2	364.64	0	0.00	361.50	2.2	17,194	0.01%
2024/03/11	1	365.00	11.2	366.53	363.00	-10.2	17,407	-0.06%
2024/03/08	7.4	372.07	0	366.50	362.50	7.3	17,626	0.04%
2024/03/07	9.2	382.00	3.2	382.63	375.00	6	17,877	0.03%
2024/03/06	8.3	387.83	4.1	388.61	392.00	4.3	18,100	0.02%
2024/03/05	7.1	404.34	10	413.24	401.00	-3	18,356	-0.02%
2024/03/04	5	404.90	13.3	408.40	403.00	-8.3	18,934	-0.04%
2024/03/01	20.5	399.26	18.1	397.28	398.50	2.4	19,232	0.01%
2024/02/29	15	384.85	2.1	389.20	387.00	13	19,198	0.07%
2024/02/27	8.2	379.88	5	384.06	382.00	3.2	19,253	0.02%
2024/02/26	10	380.45	0.1	382.00	380.00	9.9	19,419	0.05%
2024/02/23	5.2	388.02	5.3	388.12	386.00	-0.2	19,620	0.00%
2024/02/22	14.1	384.45	6.1	387.22	382.00	8	19,604	0.04%
2024/02/21	18.3	384.01	10.5	383.14	380.00	7.8	19,883	0.04%
2024/02/20	9.3	410.33	2.2	419.02	400.00	7.1	19,888	0.04%
2024/02/19	18.9	430.55	1.2	421.75	415.00	17.7	19,708	0.09%
2024/02/16	7.2	446.11	2.1	441.22	441.50	5.2	19,710	0.03%
2024/02/15	14.2	448.76	21.2	448.52	455.00	-7	19,626	-0.04%
2024/02/05	3.3	420.28	3.2	422.72	418.00	0.1	19,452	0.00%
2024/02/02	10	424.12	9.1	426.21	421.00	1	19,498	0.00%
2024/02/01	8.1	417.02	5.1	418.80	411.00	3	19,353	0.02%
2024/01/31	3.2	419.72	0.1	419.48	416.50	3.1	19,344	0.02%
2024/01/30	3	424.67	5.1	427.35	430.00	-2.1	19,350	-0.01%
2024/01/29	15.2	419.35	0.4	422.05	420.50	14.8	19,371	0.08%
2024/01/26	16.7	426.47	25.1	427.83	422.00	-8.4	19,472	-0.04%
2024/01/25	31.3	438.50	33	437.32	439.50	-1.7	19,553	-0.01%
2024/01/24	34.4	428.38	39.3	428.91	429.00	-4.9	19,605	-0.02%
2024/01/23	1.3	442.30	5.4	441.02	437.00	-4.1	19,739	-0.02%
2024/01/22	7.1	444.52	8.8	442.31	448.00	-1.7	19,787	-0.01%
2024/01/19	39.3	435.26	40.9	433.11	430.00	-1.6	19,771	-0.01%
2024/01/18	6.6	425.52	5.1	423.48	423.50	1.5	19,624	0.01%
2024/01/17	49.4	433.35	47.3	431.98	428.00	2.1	19,804	0.01%
2024/01/16	59.1	429.03	69.2	429.51	429.50	-10.2	19,718	-0.05%
2024/01/15	9.2	418.13	15.3	421.19	411.50	-6.1	19,409	-0.03%
2024/01/12	69.6	427.45	66.6	420.73	421.50	3	19,403	0.02%
2024/01/11	75.3	399.70	92.2	402.27	422.50	-17	19,203	-0.09%
2024/01/10	39	379.81	49	382.27	387.00	-10	18,815	-0.05%
2024/01/09	39.2	378.27	23.1	378.32	375.50	16.1	19,198	0.08%
2024/01/08	49	385.00	43.4	380.85	377.00	5.6	19,208	0.03%
2024/01/05	15	377.90	22.2	379.43	384.00	-7.2	19,186	-0.04%
2024/01/04	10.1	370.83	5.2	369.60	372.00	4.9	19,117	0.03%
2024/01/03	12.2	367.15	26.8	366.06	373.00	-14.6	19,381	-0.08%
2024/01/02	7	358.43	2.1	356.97	360.00	4.9	19,188	0.03%
2023/12/29	12	352.50	13.6	354.01	357.00	-1.6	19,396	-0.01%
2023/12/28	34.2	354.91	14	354.57	354.50	20.2	19,425	0.10%
2023/12/27	19	361.50	20	362.23	362.50	-1	19,385	-0.01%
2023/12/26	4	365.00	4	358.03	361.00	0	19,483	0.00%
2023/12/25	14.2	357.51	14	358.96	357.00	0.2	19,539	0.00%
2023/12/22	5	355.80	7	357.14	358.00	-2	19,741	-0.01%
2023/12/21	9.7	353.76	6	352.33	350.50	3.7	19,791	0.02%
2023/12/20	9.3	369.59	6.2	369.21	365.50	3.1	19,736	0.02%
2023/12/19	5	368.70	6	369.17	373.50	-1	19,880	-0.01%
2023/12/18	16.2	370.77	16	370.56	367.00	0.2	20,079	0.00%
2023/12/15	21	366.55	23	365.28	361.00	-2	20,106	-0.01%
2023/12/14	13.1	372.54	13.3	371.57	369.00	-0.1	20,167	0.00%
2023/12/13	18.6	370.60	18.4	372.47	368.00	0.2	20,049	0.00%
2023/12/12	22.1	382.30	39.5	379.68	382.50	-17.4	20,136	-0.09%
2023/12/11	27.3	366.14	26	367.47	361.50	1.3	19,961	0.01%
2023/12/08	27.5	363.88	22.9	364.57	370.00	4.6	20,159	0.02%
2023/12/07	32	358.22	25	359.76	357.50	6.9	20,283	0.03%
2023/12/06	25	367.34	21	368.93	361.50	4	20,444	0.02%
2023/12/05	15.3	369.17	10.4	369.80	363.50	4.9	20,557	0.02%
2023/12/04	31.4	382.58	65.4	384.70	380.00	-34	20,635	-0.16%
2023/12/01	16.4	387.80	19	385.92	391.00	-2.6	20,733	-0.01%
2023/11/30	31.3	378.70	34.6	379.14	385.50	-3.3	20,695	-0.02%
2023/11/29	31.2	375.72	43.3	373.12	380.00	-12.1	20,458	-0.06%
2023/11/28	10.5	353.25	21.3	352.19	361.00	-10.8	20,092	-0.05%
2023/11/27	18.2	339.69	13.6	340.78	331.00	4.6	19,840	0.02%
2023/11/24	15	342.40	17.3	340.41	344.00	-2.3	20,119	-0.01%
2023/11/23	36.4	337.57	20.1	334.71	336.00	16.3	20,142	0.08%
2023/11/22	13.2	349.44	4.2	349.66	346.00	9	20,082	0.04%
2023/11/21	8.1	345.19	6	347.00	342.50	2.1	20,170	0.01%
2023/11/20	14	356.50	15.1	354.21	345.00	-1.1	20,428	-0.01%
2023/11/17	17.2	341.58	23.2	341.88	351.00	-5.9	20,281	-0.03%
2023/11/16	20.1	317.53	20	319.40	319.50	0.1	20,030	0.00%
2023/11/15	15.3	332.21	7	322.36	320.50	8.3	20,265	0.04%
2023/11/14	2	336.25	8	333.25	331.00	-6	20,648	-0.03%
2023/11/13	23.1	334.46	19.1	333.71	334.00	4.1	21,080	0.02%
2023/11/10	11.4	329.49	27	328.85	323.50	-15.6	21,400	-0.07%
2023/11/09	17.2	330.94	12.2	333.44	333.50	5	21,561	0.02%
2023/11/08	1	336.00	15	333.27	335.50	-14	21,750	-0.06%
2023/11/07	3	325.67	0.3	326.46	328.50	2.7	21,883	0.01%
2023/11/06	6	329.25	6	331.08	332.00	0	21,808	0.00%
2023/11/03	11.1	324.05	6.2	323.05	322.00	4.9	21,652	0.02%
2023/11/02	34.3	315.77	20	317.68	324.00	14.3	21,438	0.07%
2023/11/01	20	305.78	23.1	302.20	302.50	-3.1	21,213	-0.01%
2023/10/31	16.2	316.66	25.2	315.36	302.00	-9	21,011	-0.04%
2023/10/30	16	318.19	9	320.50	326.00	7	20,706	0.03%
2023/10/27	5	311.99	47	312.48	308.50	-42	20,545	-0.20%
2023/10/26	8	320.94	20	320.20	318.00	-12	20,428	-0.06%
2023/10/25	40.8	330.95	16	327.13	325.00	24.8	20,272	0.12%
2023/10/24	8	338.44	4	336.63	339.50	4	20,005	0.02%
2023/10/23	21	335.07	20	333.14	338.50	1	19,784	0.00%
2023/10/20	9.4	335.80	3	337.76	334.50	6.3	19,531	0.03%
2023/10/19	22.2	339.74	64.6	341.94	343.00	-42.5	19,944	-0.21%
2023/10/18	11	351.59	17.8	354.43	351.00	-6.8	20,269	-0.03%
2023/10/17	23	358.19	28	358.88	352.50	-5	20,249	-0.02%
2023/10/16	14	342.23	13.5	345.78	350.00	0.5	20,262	0.00%
2023/10/13	16.1	339.60	4	341.50	343.00	12.1	20,547	0.06%
2023/10/12	51	337.54	10.1	342.25	345.00	40.9	20,918	0.20%
2023/10/11	18	335.31	20.2	336.65	331.00	-2.2	21,100	-0.01%
2023/10/06	7	319.79	5.3	318.86	323.00	1.7	21,221	0.01%
2023/10/05	16.2	316.90	21	318.60	321.00	-4.8	21,269	-0.02%
2023/10/04	8	303.31	7	299.00	303.00	1	21,347	0.00%
2023/10/03	4.1	304.02	12	308.75	304.00	-7.9	21,588	-0.04%
2023/10/02	4	311.75	6	314.75	312.50	-2	21,981	-0.01%
2023/09/28	11	309.23	6	308.52	306.00	5	22,153	0.02%
2023/09/27	15	302.67	13	301.04	306.00	2	22,691	0.01%
2023/09/26	12	307.54	5	307.00	303.00	7	22,997	0.03%
2023/09/25	29	310.45	5.1	312.53	309.50	23.9	23,198	0.10%
2023/09/22	30	302.32	37	302.31	304.50	-7	23,162	-0.03%
2023/09/21	40	300.90	58	300.28	298.00	-18	23,315	-0.08%
2023/09/20	11.6	319.30	7.2	317.17	315.50	4.4	23,080	0.02%
2023/09/19	15	327.03	19.3	330.05	322.50	-4.3	23,122	-0.02%
2023/09/18	8.2	341.55	14.3	341.21	344.50	-6.1	23,117	-0.03%
2023/09/15	21.6	349.08	14.5	352.05	338.00	7.1	23,086	0.03%
2023/09/14	21	355.69	8	355.00	356.50	13	22,723	0.06%
2023/09/13	35.4	332.73	17.1	337.81	348.00	18.3	22,482	0.08%
2023/09/12	35.3	340.35	20.3	338.98	325.50	14.9	22,316	0.07%
2023/09/11	8.4	349.95	6.3	353.66	346.50	2.1	22,193	0.01%
2023/09/08	25.1	361.67	14	359.61	360.00	11.1	21,987	0.05%
2023/09/07	12.1	364.91	15.2	367.83	369.50	-3.2	21,976	-0.01%
2023/09/06	14.1	363.98	11.5	363.96	367.00	2.5	21,685	0.01%
2023/09/05	7.1	349.57	14.1	351.36	357.00	-7	21,301	-0.03%
2023/09/04	6.2	342.11	5.2	341.09	345.00	1	21,044	0.00%
2023/09/01	7.3	346.79	5.1	348.34	335.00	2.2	20,849	0.01%
2023/08/31	9.5	345.29	5	344.70	345.00	4.5	20,501	0.02%
2023/08/30	13.2	350.24	21	351.04	342.00	-7.9	20,321	-0.04%
2023/08/29	1.1	341.52	0.1	335.00	335.50	1	19,928	0.00%
2023/08/28	3.1	331.22	3	328.50	335.00	0.1	19,742	0.00%
2023/08/25	8.2	336.45	6.1	338.19	334.00	2.2	19,539	0.01%
2023/08/24	10.6	340.87	8.1	343.27	333.00	2.5	19,248	0.01%
2023/08/23	8.5	335.45	5.1	333.99	340.50	3.4	19,019	0.02%
2023/08/22	4.3	345.25	6.2	344.43	341.00	-1.9	18,776	-0.01%
2023/08/21	4.1	340.21	3.1	343.71	335.50	1	18,741	0.01%
2023/08/18	14.2	349.34	10.3	352.74	328.00	4	18,462	0.02%
2023/08/17	11.3	357.79	13.2	356.16	357.00	-1.9	17,899	-0.01%
2023/08/16	18.1	335.44	10	335.85	341.00	8.1	17,419	0.05%
2023/08/15	3	328.17	8.2	329.19	334.00	-5.2	17,012	-0.03%
2023/08/14	15	300.07	15.1	301.44	304.00	-0.1	16,725	0.00%
2023/08/11	1	296.00	3	295.67	293.50	-2	16,465	-0.01%
2023/08/10	1	281.00	0	0.00	280.00	1	16,235	0.01%
2023/08/09	0	0.00	0.1	302.32	301.00	-0.1	16,253	0.00%
2023/08/08	1.2	296.43	0	0.00	295.50	1.2	16,287	0.01%
2023/08/07	3	302.46	1.1	293.57	307.50	2	16,315	0.01%
2023/08/04	1.1	273.57	2.1	274.94	281.50	-1	16,299	-0.01%
2023/08/02	4.1	285.14	5.3	309.47	281.00	-1.2	16,296	-0.01%
2023/08/01	5.1	314.14	0	0.00	312.00	5.1	16,305	0.03%
2023/07/31	2.2	321.77	2.2	324.31	326.00	0	16,364	0.00%
2023/07/28	2.1	320.70	10.5	319.13	319.50	-8.4	16,321	-0.05%
2023/07/27	2.4	320.64	3.1	319.48	331.00	-0.8	16,358	0.00%
2023/07/26	3	342.98	11.1	340.81	340.00	-8	16,321	-0.05%
2023/07/25	8	379.56	4.3	381.02	377.50	3.7	16,440	0.02%
2023/07/24	18.4	382.76	5.1	390.49	377.50	13.4	16,601	0.08%
2023/07/21	13	365.04	25.2	365.76	379.50	-12.2	16,376	-0.07%
2023/07/20	7.3	335.86	8.3	337.22	345.00	-1.1	15,962	-0.01%
2023/07/19	20	332.28	24.2	334.64	329.00	-4.2	15,782	-0.03%
2023/07/18	10	325.10	13.2	314.81	314.00	-3.2	15,305	-0.02%
2023/07/17	12.1	314.03	6.5	317.50	319.00	5.6	14,809	0.04%
2023/07/14	6	284.00	7.4	287.20	295.00	-1.4	14,264	-0.01%
2023/07/13	22.5	271.57	27.3	273.42	268.50	-4.8	13,808	-0.03%
2023/07/12	2	261.24	6.1	261.25	260.50	-4.1	13,253	-0.03%
2023/07/11	10.1	265.47	10.2	263.48	262.00	-0.1	13,097	0.00%
2023/07/10	11	252.55	11	253.23	253.50	0	12,812	0.00%
2023/07/07	12	245.13	22.1	245.69	244.50	-10.1	12,591	-0.08%
2023/07/06	12	257.08	15.1	257.56	253.50	-3.1	12,163	-0.03%
2023/07/05	142	256.26	144	259.36	255.50	-2	11,910	-0.02%	大買/大賣/
2023/07/04	18.1	241.59	24.4	243.56	250.50	-6.3	11,417	-0.06%
2023/07/03	11	225.64	17.3	222.99	228.00	-6.3	11,054	-0.06%
2023/06/30	27.2	212.60	27	211.94	211.00	0.2	10,835	0.00%
2023/06/29	50	210.52	55.1	209.92	210.00	-5.1	10,851	-0.05%
2023/06/28	2	201.25	1	202.00	201.00	1	10,717	0.01%
2023/06/27	18	202.33	18	202.64	198.00	0	11,051	0.00%
2023/06/26	28	202.38	43.2	202.27	202.00	-15.2	11,102	-0.14%
2023/06/21	15	196.23	15.1	195.18	199.00	-0.1	11,496	0.00%
2023/06/20	3	196.17	9	199.22	196.00	-6	11,548	-0.05%
2023/06/19	5.1	196.51	16.1	196.51	196.50	-11	11,706	-0.09%
2023/06/16	6.2	192.39	22.4	194.59	193.00	-16.2	11,603	-0.14%
2023/06/15	8.1	190.75	15.2	190.39	190.00	-7.2	11,553	-0.06%
2023/06/14	6.2	187.36	9	187.78	186.00	-2.8	11,600	-0.02%
2023/06/13	4.4	186.06	25.3	187.45	187.50	-21	11,641	-0.18%
2023/06/12	2	175.25	1	176.00	174.50	1	11,506	0.01%
2023/06/09	0.3	172.30	4	171.50	173.50	-3.8	11,537	-0.03%
2023/06/08	5.2	168.31	6	168.42	168.50	-0.8	11,624	-0.01%
2023/06/07	1	170.50	2	171.25	172.00	-1	11,779	-0.01%
2023/06/06	7	170.07	1	170.50	170.50	6	12,282	0.05%
2023/06/05	1	173.50	1	173.00	173.00	0	12,355	0.00%
2023/06/02	6	173.17	2	175.25	172.00	4	12,416	0.03%
2023/06/01	6	171.00	2	171.50	173.00	4	12,476	0.03%
2023/05/31	9	172.22	2	172.75	171.50	7	12,750	0.05%
2023/05/30	5	171.30	2	172.00	172.50	3	12,802	0.02%
2023/05/29	8	174.38	8.8	174.38	173.50	-0.8	12,820	-0.01%
2023/05/26	11	170.77	6.2	169.67	168.50	4.9	12,907	0.04%
2023/05/25	14	172.50	10.1	173.05	170.50	3.9	13,281	0.03%
2023/05/24	5.6	167.29	1	167.00	167.00	4.6	13,602	0.03%
2023/05/23	3.6	170.04	5	171.40	171.00	-1.4	13,714	-0.01%
2023/05/22	15	169.40	6.1	168.52	168.50	8.9	13,833	0.06%
2023/05/19	10.2	172.04	10	170.55	172.00	0.2	13,863	0.00%
2023/05/18	5.2	168.10	1	167.50	167.50	4.2	13,979	0.03%
2023/05/17	1	165.00	2.2	165.80	166.50	-1.2	14,073	-0.01%
2023/05/16	2.4	163.10	1	163.50	162.00	1.4	14,134	0.01%
2023/05/15	11.5	163.55	4.1	163.57	164.50	7.4	14,162	0.05%
2023/05/12	0	0.00	1	165.00	167.00	-1	14,331	-0.01%
2023/05/11	0.1	166.00	0	0.00	164.50	0.1	14,585	0.00%
2023/05/10	2	169.25	4	169.50	169.50	-2	15,086	-0.01%
2023/05/09	1.1	168.00	3.1	167.70	168.00	-2	15,223	-0.01%
2023/05/08	4	171.50	3	170.67	168.50	1	15,458	0.01%
2023/05/05	0	0.00	3	169.50	170.00	-3	16,178	-0.02%
2023/05/04	10.1	167.55	7	167.21	169.00	3.1	16,439	0.02%
2023/05/03	1	166.00	1	165.50	166.00	0	16,616	0.00%
2023/05/02	6.5	167.23	6.1	167.60	170.00	0.5	16,586	0.00%
2023/04/28	8	164.44	4	165.00	164.00	4	16,619	0.02%
2023/04/27	3.1	160.23	6	161.67	160.00	-2.9	16,470	-0.02%
2023/04/26	16.5	161.06	8	157.44	158.50	8.5	16,309	0.05%
2023/04/25	8.3	172.70	20.2	170.27	171.00	-11.9	15,999	-0.07%
2023/04/24	18.4	179.50	10	176.75	177.00	8.4	15,830	0.05%
2023/04/21	1.2	182.79	0.1	190.50	184.50	1.1	15,754	0.01%
2023/04/20	6.1	188.55	1.2	189.25	191.00	4.9	15,770	0.03%
2023/04/19	1	188.50	1	188.50	188.50	0	15,884	0.00%
2023/04/18	2.2	194.09	2	193.75	191.50	0.2	15,912	0.00%
2023/04/17	3.2	193.26	4	193.25	194.50	-0.8	15,967	0.00%
2023/04/14	3.1	193.19	2	193.25	194.50	1.1	16,057	0.01%
2023/04/13	13.2	192.56	8	191.94	192.00	5.2	16,143	0.03%
2023/04/12	8.2	196.13	3.1	196.81	196.50	5.2	16,172	0.03%
2023/04/11	8.2	197.82	3	197.50	197.50	5.2	16,198	0.03%
2023/04/10	2	201.50	3	200.50	199.50	-1	16,385	-0.01%
2023/04/07	8	201.81	5.2	202.44	200.00	2.8	16,361	0.02%
2023/04/06	14.2	200.15	3.1	198.46	201.00	11.2	16,255	0.07%
2023/03/31	5.2	193.50	8	194.88	196.50	-2.9	16,126	-0.02%
2023/03/30	16.1	190.66	8.1	191.44	193.00	8.1	16,015	0.05%
2023/03/29	55.3	192.33	48	189.82	189.00	7.3	15,899	0.05%
2023/03/28	32.1	198.52	127.2	201.61	195.50	-95.2	15,737	-0.60%	大賣/
2023/03/27	59.1	213.04	12.1	212.58	209.00	47	15,297	0.31%
2023/03/24	12	213.43	31.3	211.11	215.50	-19.2	15,057	-0.13%
2023/03/23	12	200.83	3	200.83	198.50	9	14,498	0.06%
2023/03/22	24.1	200.50	70.1	200.53	200.50	-46.1	14,533	-0.32%
2023/03/21	0	0.00	6	193.25	192.00	-6	14,315	-0.04%
2023/03/20	47	193.82	11	197.23	191.00	36	14,384	0.25%
2023/03/17	7.2	193.67	18	194.28	194.50	-10.8	14,410	-0.07%
2023/03/16	2.1	187.71	3	188.00	188.00	-0.9	14,186	-0.01%
2023/03/15	7.1	192.30	5	192.20	190.50	2.1	14,175	0.01%
2023/03/14	5	185.80	3	186.00	187.50	2	14,093	0.01%
2023/03/13	8	185.56	3	185.00	186.50	5	14,174	0.04%
2023/03/10	6	188.58	0.1	187.00	187.00	5.9	14,176	0.04%
2023/03/09	14.1	197.64	14.2	197.33	194.00	-0.2	14,405	0.00%
2023/03/08	5.1	186.03	5.1	187.97	191.00	0	13,983	0.00%
2023/03/07	4	188.62	0	0.00	187.50	4	13,967	0.03%
2023/03/06	11	191.18	7	190.78	189.50	4	13,998	0.03%
2023/03/03	11.1	190.61	17.6	191.84	188.50	-6.5	14,115	-0.05%
2023/03/02	23.2	186.31	1	186.50	186.00	22.2	14,220	0.16%
2023/03/01	3.1	185.84	2	185.50	186.00	1.1	14,266	0.01%
2023/02/24	11.2	189.10	13.1	189.20	185.50	-1.9	14,319	-0.01%
2023/02/23	24	189.15	35.2	186.88	188.50	-11.2	14,153	-0.08%
2023/02/22	52.8	186.25	28.2	182.26	181.00	24.6	14,009	0.18%
2023/02/21	6.1	196.78	10	196.60	200.50	-4	13,748	-0.03%
2023/02/20	11	197.27	7.3	199.15	195.00	3.7	13,831	0.03%
2023/02/17	2.1	197.00	4	197.00	196.50	-2	14,067	-0.01%
2023/02/16	7	196.21	5.1	196.70	200.50	2	14,445	0.01%
2023/02/15	9.1	192.31	10.2	191.86	193.00	-1.1	14,704	-0.01%
2023/02/14	4.1	194.73	7.1	193.95	192.00	-3	14,749	-0.02%
2023/02/13	0.1	193.19	0	0.00	193.50	0.1	15,074	0.00%
2023/02/10	8.1	195.73	5	194.20	193.50	3.1	15,370	0.02%
2023/02/09	66.4	199.11	67.1	203.06	198.50	-0.6	15,653	0.00%
2023/02/08	173	199.53	120.4	200.01	199.00	52.6	15,573	0.34%	大買/大賣/
2023/02/07	5.2	189.43	8	189.94	191.50	-2.8	15,221	-0.02%
2023/02/06	8.1	191.60	10.2	191.84	190.00	-2.1	15,323	-0.01%
2023/02/03	22.1	194.64	32.2	191.90	194.50	-10.1	15,369	-0.07%
2023/02/02	10.1	181.68	7	182.21	184.00	3.1	14,907	0.02%
2023/02/01	6.3	173.04	17	174.44	175.50	-10.7	15,396	-0.07%
2023/01/31	5	168.30	3	168.67	169.50	2	15,627	0.01%
2023/01/30	19	168.84	9	167.11	168.50	10	16,331	0.06%
2023/01/17	2	159.50	2.1	158.52	160.00	-0.1	17,101	0.00%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	4	158.86	3	159.17	157.50	1	17,880	0.01%
2023/01/12	0	159.50	3	160.33	160.00	-3	18,323	-0.02%
2023/01/11	3.1	157.88	8	159.13	161.00	-4.9	18,752	-0.03%
2023/01/10	2	160.48	3	158.83	160.00	-1	19,182	-0.01%
2023/01/09	11	157.00	5	158.10	158.50	6	19,639	0.03%
2023/01/06	3	148.00	4	150.75	151.00	-1	19,950	-0.01%
2023/01/05	2	151.00	9	146.67	147.00	-7	20,375	-0.03%
2023/01/04	2	146.25	5.1	148.30	149.00	-3.1	20,876	-0.01%
2023/01/03	2.1	145.83	3	145.81	147.00	-0.9	21,203	0.00%
2022/12/30	3	143.83	1.1	142.55	142.50	2	21,448	0.01%
2022/12/29	12	144.96	0	0.00	145.50	12	21,795	0.06%
2022/12/28	6	149.08	9.1	146.06	145.00	-3.1	22,145	-0.01%
2022/12/26	0	0.00	0.3	154.35	152.00	-0.3	22,770	0.00%
2022/12/23	1.2	158.13	0.1	158.50	159.00	1.1	23,323	0.00%
2022/12/22	1	160.00	100	161.50	158.00	-99	23,747	-0.42%
2022/12/21	102	160.49	1	157.50	157.50	101	24,226	0.42%	大買/鉅額交易
2022/12/20	2	165.00	3.1	158.28	156.00	-1.1	24,661	0.00%
2022/12/19	1	165.00	2.1	160.83	165.00	-1.1	25,021	0.00%
2022/12/16	9	165.23	0	0.00	165.00	9	25,528	0.04%
2022/12/15	1	172.00	3.1	171.16	171.50	-2.1	25,759	-0.01%
2022/12/14	13.1	171.14	20.1	171.11	173.00	-7	25,800	-0.03%
2022/12/13	3	164.83	1.1	166.98	164.00	2	25,794	0.01%
2022/12/12	2.1	164.45	3	163.34	164.00	-1	25,943	0.00%
2022/12/09	29	170.97	24	169.94	168.50	5	26,462	0.02%
2022/12/08	9	168.50	5	170.60	167.00	4	26,667	0.02%
2022/12/07	7.1	171.99	11.1	173.43	170.00	-4	26,854	-0.01%
2022/12/06	7	176.14	6.6	176.03	175.50	0.4	26,928	0.00%
2022/12/05	3	180.00	22	180.50	178.00	-19	27,113	-0.07%
2022/12/02	16	177.53	2.1	177.48	176.50	13.9	27,347	0.05%
2022/12/01	75	177.73	73	178.30	175.50	2	27,536	0.01%
2022/11/30	0	0.00	4.2	167.31	168.50	-4.2	27,497	-0.02%
2022/11/29	3.1	166.32	2	166.00	165.50	1.1	27,732	0.00%
2022/11/28	3	167.34	8	168.31	168.50	-5	28,144	-0.02%
2022/11/25	7.1	169.43	1.1	168.09	167.50	6	28,344	0.02%
2022/11/24	7	170.71	13.1	172.20	172.00	-6.1	28,350	-0.02%
2022/11/23	4	167.25	2	165.03	163.50	2	28,343	0.01%
2022/11/22	5	161.10	8	162.63	166.50	-3	28,707	-0.01%
2022/11/21	5	166.58	2.1	164.05	164.00	3	29,182	0.01%
2022/11/18	12.1	170.42	13.2	170.60	166.00	-1.1	29,702	0.00%
2022/11/17	7.3	169.08	5	170.40	170.50	2.3	29,817	0.01%
2022/11/16	5	166.49	4.2	165.54	167.00	0.9	30,017	0.00%
2022/11/15	4	166.75	2.2	166.04	167.00	1.8	30,214	0.01%
2022/11/14	15.1	160.68	16	162.40	163.50	-1	30,634	0.00%
2022/11/11	8	159.69	7.1	160.57	156.50	0.9	31,097	0.00%
2022/11/10	5	150.30	2.3	151.13	150.50	2.7	30,971	0.01%
2022/11/09	10	151.60	18.1	151.66	150.50	-8.1	31,293	-0.03%
2022/11/08	20.1	148.96	19.2	149.95	147.00	0.9	31,812	0.00%
2022/11/07	11.2	148.94	18.3	147.70	149.00	-7.1	32,171	-0.02%
2022/11/04	7	142.07	3	144.17	142.50	4	31,967	0.01%
2022/11/03	8	144.88	1.2	144.43	144.00	6.8	31,985	0.02%
2022/11/02	27.1	146.04	30	145.70	145.50	-3	32,066	-0.01%
2022/11/01	24.3	145.29	23	146.20	146.50	1.3	32,164	0.00%
2022/10/31	16	142.75	17	143.29	142.00	-1	32,256	0.00%
2022/10/28	28	142.94	27	142.85	139.50	1	32,356	0.00%
2022/10/27	7	136.86	8	136.63	138.00	-1	31,865	0.00%
2022/10/26	13.4	135.56	4.1	134.62	133.50	9.3	31,835	0.03%
2022/10/25	15	133.87	31	134.65	139.50	-16	31,506	-0.05%
2022/10/24	21	134.38	19.2	134.16	134.50	1.8	31,060	0.01%
2022/10/21	1	125.00	1	123.00	122.50	0	31,495	0.00%
2022/10/20	15.1	124.97	16	125.66	127.00	-1	32,320	0.00%
2022/10/19	11	129.23	8	128.25	125.00	3	32,200	0.01%
2022/10/18	28.2	129.73	29	130.91	130.50	-0.8	32,249	0.00%
2022/10/17	14	128.18	12	129.13	131.50	2	32,783	0.01%
2022/10/14	2	128.00	8	128.50	130.00	-6	33,031	-0.02%
2022/10/13	6	123.25	9.1	123.46	118.50	-3.1	33,153	-0.01%
2022/10/12	11	122.68	20	123.30	122.00	-9	33,056	-0.03%
2022/10/11	5	129.70	7	129.36	127.00	-2	33,018	-0.01%
2022/10/07	22	136.53	20	136.68	136.50	2	32,849	0.01%
2022/10/06	6	137.58	6.1	137.13	140.00	-0.1	32,872	0.00%
2022/10/05	17.1	138.59	13.1	137.62	133.50	4	32,704	0.01%
2022/10/04	15.1	138.43	13	138.58	137.50	2	32,381	0.01%
2022/10/03	7.1	136.22	5	137.00	135.50	2.1	32,180	0.01%
2022/09/30	9	130.61	9.1	132.21	134.00	-0.1	32,572	0.00%
2022/09/29	48	130.63	51	127.66	127.00	-3	32,663	-0.01%
2022/09/28	16	131.16	16	130.03	127.50	0	32,739	0.00%
2022/09/27	58	134.43	58.1	135.85	134.50	-0.1	32,704	0.00%
2022/09/26	10	138.70	13	137.92	136.00	-3	32,637	-0.01%
2022/09/23	18.1	150.91	14	148.50	145.50	4.1	32,650	0.01%
2022/09/22	10	151.35	8.1	151.19	156.00	2	32,479	0.01%
2022/09/21	4	151.88	5	152.20	152.50	-1	32,515	0.00%
2022/09/20	9.1	152.63	6	152.34	152.00	3.1	32,776	0.01%
2022/09/19	28	153.55	27	152.65	152.50	1	32,932	0.00%
2022/09/16	13.1	156.66	13	155.69	153.50	0.1	33,125	0.00%
2022/09/15	22	165.07	14	161.33	161.00	8	33,151	0.02%
2022/09/14	12	169.38	4	169.75	169.50	8	33,183	0.02%
2022/09/13	8	175.56	12	176.17	176.00	-4	33,222	-0.01%
2022/09/12	10	178.05	8	176.88	173.00	2	33,278	0.01%
2022/09/08	39	173.95	36	175.44	175.50	3	33,482	0.01%
2022/09/07	10	175.95	12	176.54	176.00	-2	33,488	-0.01%
2022/09/06	25.1	177.16	25	176.22	175.50	0.1	33,699	0.00%
2022/09/05	19	183.45	23.2	182.57	179.50	-4.2	33,603	-0.01%
2022/09/02	11	187.05	12	187.37	188.00	-1	33,488	0.00%
2022/09/01	17.1	183.43	16	183.25	181.00	1.1	33,293	0.00%
2022/08/31	10.3	188.20	9	188.89	187.00	1.3	33,223	0.00%
2022/08/30	27	189.69	21	190.02	188.50	6	33,343	0.02%
2022/08/29	24.1	184.95	17	186.56	190.00	7.1	33,178	0.02%
2022/08/26	74	199.52	70	196.42	191.00	4	33,079	0.01%
2022/08/25	25	196.18	32.3	195.12	195.00	-7.3	32,887	-0.02%
2022/08/24	16	190.00	15	188.50	186.00	1	32,679	0.00%
2022/08/23	36.2	185.27	17.3	186.24	190.50	18.9	32,474	0.06%
2022/08/22	17	190.50	38.1	189.53	186.00	-21.1	32,316	-0.07%
2022/08/19	30	193.43	29	194.52	189.50	1	32,358	0.00%
2022/08/18	35.3	182.18	41.1	183.78	189.00	-5.8	31,931	-0.02%
2022/08/17	18	176.28	18	176.11	175.50	0	31,262	0.00%
2022/08/16	21.2	177.62	22.1	177.26	175.50	-1	31,269	0.00%
2022/08/15	16.2	175.69	31	176.03	178.00	-14.8	31,286	-0.05%
2022/08/12	18.1	167.58	14	166.29	170.50	4.1	30,694	0.01%
2022/08/11	2	155.25	4	155.00	155.00	-2	30,349	-0.01%
2022/08/10	9	150.33	5	150.40	149.00	4	30,681	0.01%
2022/08/09	11.1	154.28	9	153.89	154.50	2.1	30,843	0.01%
2022/08/08	12	156.75	12	155.96	154.50	0	31,057	0.00%
2022/08/05	27	155.76	26	157.85	159.50	1	31,147	0.00%
2022/08/04	19	145.16	20	147.03	149.00	-1	31,240	0.00%
2022/08/03	4	150.88	3	150.00	148.50	1	31,290	0.00%
2022/08/02	7	150.07	4	150.88	151.50	3	31,482	0.01%
2022/08/01	15	153.80	19	153.68	153.00	-4	31,442	-0.01%
2022/07/29	18	157.50	11	157.50	156.00	7	31,376	0.02%
2022/07/28	18	161.03	21	157.79	155.50	-3	31,475	-0.01%
2022/07/27	32	166.89	16.2	163.55	163.00	15.8	30,798	0.05%
2022/07/26	11.1	179.77	14	179.21	177.50	-2.9	29,889	-0.01%
2022/07/25	126.3	180.03	114	179.37	181.50	12.3	29,826	0.04%	大買/大賣/
2022/07/22	65.3	182.27	66.1	184.70	180.50	-0.8	29,766	0.00%
2022/07/21	63.1	175.37	63	168.43	179.00	0	29,265	0.00%
2022/07/20	8	162.49	13	162.15	163.00	-5	28,744	-0.02%
2022/07/19	18	157.28	18	155.67	154.00	0	28,522	0.00%
2022/07/18	15	160.10	10.1	159.75	158.00	4.9	28,377	0.02%
2022/07/15	10	152.20	8	150.75	152.50	2	28,062	0.01%
2022/07/14	12	146.75	15	145.71	150.00	-3	28,107	-0.01%
2022/07/13	16	150.06	15	148.13	146.50	1	27,985	0.00%
2022/07/12	6	153.25	2	153.00	150.00	4	28,075	0.01%
2022/07/11	8	166.63	12	165.67	162.00	-4	28,455	-0.01%
2022/07/08	22	170.48	12	168.04	165.00	10	28,630	0.04%
2022/07/07	16	162.97	16.2	163.52	174.00	-0.2	28,007	0.00%
2022/07/06	1	165.00	12	159.29	160.50	-11	27,834	-0.04%
2022/07/05	10	172.05	10	173.66	174.00	0	27,750	0.00%
2022/07/04	3	170.33	2.1	171.19	172.50	0.9	27,851	0.00%
2022/07/01	41	177.23	44	177.32	172.00	-3	27,944	-0.01%
2022/06/30	12	187.74	11	186.68	191.00	1	27,826	0.00%
2022/06/29	4	192.88	4	189.65	194.50	0	27,816	0.00%
2022/06/28	1	186.03	2	185.00	190.00	-1	27,790	0.00%
2022/06/27	155.2	197.08	158	199.13	198.00	-2.8	28,067	-0.01%	大買/大賣/
2022/06/24	103	187.21	107	189.35	187.50	-4	28,540	-0.01%	大買/大賣/
2022/06/23	41	188.50	31.1	188.15	190.00	9.9	28,676	0.03%
2022/06/22	7	192.67	25.1	192.44	186.50	-18.1	28,328	-0.06%
2022/06/21	24	204.40	6.1	201.21	207.00	17.9	28,133	0.06%
2022/06/20	11.1	207.99	11	206.41	201.50	0.1	28,206	0.00%
2022/06/17	9	210.94	25	210.50	209.00	-16	28,277	-0.06%
2022/06/16	8.1	229.27	6	229.92	214.50	2.1	28,039	0.01%
2022/06/15	36.5	230.17	33.1	231.44	228.50	3.4	28,074	0.01%
2022/06/14	21	222.62	23	220.72	225.50	-2	28,220	-0.01%
2022/06/13	1.1	220.16	2.1	221.30	226.00	-1.1	28,523	0.00%
2022/06/10	6.1	219.64	7	221.30	225.50	-0.9	29,039	0.00%
2022/06/09	8	222.44	9.1	223.25	224.00	-1.1	29,291	0.00%
2022/06/08	16	227.37	13.2	225.37	222.50	2.8	29,488	0.01%
2022/06/07	0	227.25	2	228.25	228.50	-2	30,017	-0.01%
2022/06/06	14	226.89	15.1	226.35	231.50	-1.1	30,785	0.00%
2022/06/02	36.3	229.72	32.2	229.58	226.00	4.1	31,348	0.01%
2022/06/01	55.2	245.14	52	240.46	238.00	3.2	31,717	0.01%
2022/05/31	37.2	236.85	35	238.99	240.50	2.2	31,931	0.01%
2022/05/30	9	239.44	15.2	238.88	242.00	-6.2	32,963	-0.02%
2022/05/27	69.2	238.41	62.3	238.36	231.00	6.9	33,710	0.02%
2022/05/26	17.2	247.92	14.2	245.69	238.50	3	34,303	0.01%
2022/05/25	15	252.17	14.1	253.82	255.00	0.9	34,805	0.00%
2022/05/24	37	253.85	37.1	251.98	250.00	0	35,532	0.00%
2022/05/23	58.2	272.47	46.1	267.37	257.50	12.1	36,322	0.03%
2022/05/20	57.1	269.47	56	268.92	269.50	1.1	36,532	0.00%
2022/05/19	48.1	264.47	45	262.10	269.50	3.1	36,484	0.01%
2022/05/18	67	263.70	76	265.35	268.00	-9	36,532	-0.02%
2022/05/17	178	253.20	170.1	254.01	255.00	8	36,520	0.02%	大買/大賣/
2022/05/16	65	269.38	65	266.04	252.50	0	37,163	0.00%
2022/05/13	20	261.38	23.1	261.11	257.00	-3.1	37,394	-0.01%
2022/05/12	47	256.01	46	254.20	254.50	1	37,471	0.00%
2022/05/11	35	254.68	35.1	250.43	257.50	0	37,788	0.00%
2022/05/10	40	247.77	37	246.08	255.00	3	37,985	0.01%
2022/05/09	37	258.61	28	252.12	246.50	9	38,497	0.02%
2022/05/06	20.1	275.42	16	275.00	272.00	4.1	38,829	0.01%
2022/05/05	11.1	276.79	14	277.61	286.00	-2.9	38,763	-0.01%
2022/05/04	10	264.55	9	266.44	262.50	1	38,558	0.00%
2022/05/03	11	264.27	23.1	266.58	264.50	-12	38,787	-0.03%
2022/04/29	29	263.53	28.3	263.02	260.50	0.7	38,955	0.00%
2022/04/28	28	253.98	30	254.50	260.00	-2	38,880	-0.01%
2022/04/27	15	239.70	13.4	239.07	252.50	1.6	38,898	0.00%
2022/04/26	19	247.39	16	245.19	242.50	3	38,817	0.01%
2022/04/25	20	251.00	16	250.78	248.50	4	39,070	0.01%
2022/04/22	27	265.07	21	265.67	267.50	6	39,245	0.02%
2022/04/21	22.1	274.98	23	275.11	275.00	-0.9	39,660	0.00%
2022/04/20	11	271.32	14	271.75	276.50	-3	39,824	-0.01%
2022/04/19	11.1	275.07	20	274.33	268.50	-9	39,943	-0.02%
2022/04/18	22	265.75	20	268.65	272.50	2	40,018	0.00%
2022/04/15	28.1	265.43	22.2	263.23	265.50	5.9	40,260	0.01%
2022/04/14	15.1	283.73	18.2	284.37	281.50	-3.1	40,341	-0.01%
2022/04/13	17	287.26	13.1	286.43	289.50	4	40,256	0.01%
2022/04/12	14	282.17	18.1	281.74	281.50	-4.1	40,177	-0.01%
2022/04/11	29.1	292.60	26.1	289.57	281.00	3.1	39,911	0.01%
2022/04/08	56	299.11	64	299.69	301.50	-8	39,727	-0.02%
2022/04/07	25.1	311.96	25.1	304.93	296.00	0	39,457	0.00%
2022/04/06	21.2	311.89	21.1	311.91	317.00	0	39,182	0.00%
2022/04/01	18	303.22	17	303.62	312.00	1	39,128	0.00%
2022/03/31	16.1	311.95	12	310.80	305.50	4.1	39,374	0.01%
2022/03/30	37.1	321.56	41.2	318.75	312.50	-4	39,541	-0.01%
2022/03/29	26.2	317.70	32.1	316.28	322.50	-5.9	39,675	-0.01%
2022/03/28	15.4	296.10	39.2	299.88	311.00	-23.8	40,065	-0.06%
2022/03/25	20.1	295.39	21.1	294.61	296.00	-1	40,418	0.00%
2022/03/24	9.1	287.65	10	286.00	287.50	-1	40,965	0.00%
2022/03/23	20.1	291.31	19.4	296.65	284.00	0.6	42,365	0.00%
2022/03/22	26	287.81	13.4	286.35	282.00	12.6	42,972	0.03%
2022/03/21	10	277.70	25	277.12	274.50	-15	43,100	-0.03%
2022/03/18	20.1	273.99	12	275.50	273.00	8.1	43,130	0.02%
2022/03/17	32.1	273.38	18	271.06	275.00	14.1	42,942	0.03%
2022/03/16	18	260.69	16	260.74	255.00	2	42,428	0.00%
2022/03/15	25	276.00	18	274.19	260.50	7	42,269	0.02%
2022/03/14	15	291.57	12	289.92	286.00	3	42,126	0.01%
2022/03/11	33	283.30	25.1	281.51	287.00	7.9	41,766	0.02%
2022/03/10	27.6	285.23	22	284.87	281.00	5.5	41,630	0.01%
2022/03/09	13.2	285.40	13.2	289.92	275.00	0	41,146	0.00%
2022/03/08	20.1	289.82	18.2	287.59	273.50	1.9	40,380	0.00%
2022/03/07	18	284.33	15	281.96	287.50	3	39,594	0.01%
2022/03/04	7.2	300.99	9	296.72	288.00	-1.9	39,069	0.00%
2022/03/03	28.2	319.42	25	317.12	312.00	3.2	38,732	0.01%
2022/03/02	28.2	300.29	38.2	302.13	307.00	-10	37,914	-0.03%
2022/03/01	36.2	284.71	25.1	285.07	299.50	11.1	37,091	0.03%
2022/02/25	15	263.17	19.1	267.57	272.50	-4.1	36,252	-0.01%
2022/02/24	26.2	247.58	28	246.86	248.00	-1.8	35,583	-0.01%
2022/02/23	21.1	243.34	36.1	244.18	245.00	-15	34,753	-0.04%
2022/02/22	33.1	238.40	40.2	237.57	233.50	-7.1	33,923	-0.02%
2022/02/21	10.2	236.58	6	235.08	239.00	4.2	33,503	0.01%
2022/02/18	22	234.84	18	235.69	238.50	4	33,774	0.01%
2022/02/17	26	238.56	18	234.83	233.00	8	33,898	0.02%
2022/02/16	57	245.68	53	246.92	243.00	4	33,682	0.01%
2022/02/15	40	238.49	46	235.85	232.00	-6	33,336	-0.02%
2022/02/14	35	232.74	30	232.52	231.00	5	33,092	0.02%
2022/02/11	46	242.39	50	241.42	244.00	-4	33,159	-0.01%
2022/02/10	15	239.59	16	240.16	234.00	-1	32,875	0.00%
2022/02/09	31	231.55	34	232.87	236.50	-3	32,706	-0.01%
2022/02/08	24	215.83	26	220.12	224.00	-2	32,424	-0.01%
2022/02/07	8	203.00	7	204.00	209.50	1	32,386	0.00%
2022/01/26	14	204.07	13	204.65	199.50	1	32,810	0.00%
2022/01/25	10	209.95	10	211.10	205.50	0	33,233	0.00%
2022/01/24	9	211.22	11	210.86	213.50	-2	33,695	-0.01%
2022/01/21	15	215.53	15	215.87	216.00	0	34,692	0.00%
2022/01/20	8	216.81	9	217.28	219.00	-1	35,430	0.00%
2022/01/19	6	212.33	6	211.75	215.00	0	36,018	0.00%
2022/01/18	10	216.29	7	216.64	209.00	3	36,701	0.01%
2022/01/17	29	212.81	22	212.07	214.50	7	37,392	0.02%
2022/01/14	10	208.00	19	206.39	213.00	-9	37,851	-0.02%
2022/01/13	7	197.07	5	196.80	200.50	2	38,128	0.01%
2022/01/12	10	200.40	7	201.14	200.50	3	38,678	0.01%
2022/01/11	6	202.00	4	202.24	199.00	2	39,898	0.00%
2022/01/10	11	207.86	15	210.43	207.00	-4	40,656	-0.01%
2022/01/07	30	211.15	24	213.19	199.00	6	41,496	0.01%
2022/01/06	6	209.92	4	210.38	211.00	2	41,693	0.00%
2022/01/05	7	220.64	4	221.50	218.50	3	42,783	0.01%
2022/01/04	8	227.38	3	228.33	221.00	5	44,346	0.01%
2022/01/03	5	232.60	3	232.50	226.00	2	44,732	0.00%
2021/12/30	15	238.50	19	236.53	239.00	-4	44,982	-0.01%
2021/12/29	11	238.64	14	238.57	238.00	-3	44,942	-0.01%
2021/12/28	11	241.50	13	240.96	245.50	-2	45,334	0.00%
2021/12/27	14	243.50	8	249.56	238.50	6	45,452	0.01%
2021/12/24	22	247.77	21	246.45	249.00	1	45,182	0.00%
2021/12/23	23	245.72	19	247.32	243.00	4	45,107	0.01%
2021/12/22	23	244.43	18	243.19	243.00	5	44,945	0.01%
2021/12/21	11	225.32	18	229.44	238.50	-7	44,416	-0.02%
2021/12/20	20	228.50	17	225.65	217.00	3	43,896	0.01%
2021/12/17	40	223.41	40.1	222.35	225.50	-0.1	43,928	0.00%
2021/12/16	14	208.54	20.8	209.63	217.50	-6.8	42,868	-0.02%
2021/12/15	6	190.75	9	187.89	198.00	-3	42,239	-0.01%
2021/12/14	6	186.83	5	185.40	180.00	1	42,330	0.00%
2021/12/13	14	194.35	13	191.46	194.00	1	43,128	0.00%
2021/12/10	3	188.67	3	189.17	187.50	0	43,465	0.00%
2021/12/09	10	194.15	8	194.69	188.50	2	44,281	0.00%
2021/12/08	6	188.42	16	187.19	194.50	-10	44,790	-0.02%
2021/12/07	11	177.68	10	178.00	177.00	1	44,992	0.00%
2021/12/06	15.1	180.96	8	178.81	178.50	7.1	45,320	0.02%
2021/12/03	14	190.50	10	189.00	190.00	4	45,555	0.01%
2021/12/02	5	184.90	8	184.75	184.50	-3	45,714	-0.01%
2021/12/01	3	181.33	3	182.00	187.00	0	45,984	0.00%
2021/11/30	6	188.08	10	187.10	186.00	-4	46,512	-0.01%
2021/11/29	4	176.25	3	176.33	183.00	1	47,677	0.00%
2021/11/26	21	178.38	27	178.07	182.00	-6	48,042	-0.01%
2021/11/25	10	179.60	15	180.20	176.50	-5	47,917	-0.01%
2021/11/24	19	178.37	5	180.00	179.00	14	47,883	0.03%
2021/11/23	7	183.57	11	184.14	184.50	-4	48,613	-0.01%
2021/11/22	8	187.88	7	190.07	190.00	1	48,686	0.00%
2021/11/19	14	193.82	12	195.42	190.50	2	48,565	0.00%
2021/11/18	13	199.31	6	199.83	196.00	7	48,409	0.01%
2021/11/17	11.1	200.84	19.1	202.42	206.00	-8	48,307	-0.02%
2021/11/16	17	198.74	14	198.39	193.50	3	47,897	0.01%
2021/11/15	15	196.47	21	195.83	198.50	-6	47,378	-0.01%
2021/11/12	22	198.48	15	199.23	189.00	7	47,110	0.01%
2021/11/11	6	190.49	7	190.43	191.00	-1	46,520	0.00%
2021/11/10	12	182.96	22	185.11	194.00	-10	46,153	-0.02%
2021/11/09	24	185.73	24	185.19	181.00	0	45,662	0.00%
2021/11/08	17	186.03	10	188.15	181.00	7	45,141	0.02%
2021/11/05	16	189.29	17	190.65	197.00	-1	44,724	0.00%
2021/11/04	44	194.66	46	194.65	190.50	-2	44,059	0.00%
2021/11/03	10	200.18	10	202.15	193.50	0	43,471	0.00%
2021/11/02	25	207.64	22	207.45	205.50	3	43,072	0.01%
2021/11/01	35	210.51	40	210.89	210.00	-5	42,405	-0.01%
2021/10/29	41	205.54	32	206.28	201.00	9	41,622	0.02%
2021/10/28	24	189.56	39	193.15	196.50	-15	40,311	-0.04%
2021/10/27	31	174.50	45	172.82	179.00	-14	39,421	-0.04%
2021/10/26	28	172.55	27	173.15	163.00	1	38,611	0.00%
2021/10/25	145	171.24	140	172.26	176.00	5	37,727	0.01%	大買/大賣/
2021/10/22	18	161.36	26	157.40	166.50	-8	36,525	-0.02%
2021/10/21	38	153.55	39	154.05	151.50	-1	35,522	0.00%
2021/10/20	51	150.50	46	150.17	153.50	5	34,614	0.01%
2021/10/19	50	148.74	67	147.23	147.50	-17	33,683	-0.05%
2021/10/18	34	141.43	31	141.50	141.00	3	32,110	0.01%
2021/10/15	53	135.64	51	135.59	143.00	2	31,001	0.01%
2021/10/14	13	130.81	20	133.85	130.00	-7	29,551	-0.02%
2021/10/13	51	133.55	46	135.95	131.50	5	28,779	0.02%
2021/10/12	74	130.95	67	130.60	133.00	7	27,418	0.03%
2021/10/08	123	126.15	127.1	129.48	130.00	-4.1	25,623	-0.02%	大買/大賣/
2021/10/07	7	115.71	22	115.82	118.50	-15	25,160	-0.06%
2021/10/06	4	109.00	8	110.06	108.00	-4	25,003	-0.02%
2021/10/05	27	107.89	21	108.29	112.00	6	25,354	0.02%
2021/10/04	8	110.00	24	111.79	109.00	-16	25,273	-0.06%
2021/10/01	19	108.92	4	108.75	107.50	15	25,585	0.06%
2021/09/30	7	114.57	3	115.50	115.00	4	25,583	0.02%
2021/09/29	49	114.67	37	115.31	115.00	12	25,693	0.05%
2021/09/28	8	118.38	21	118.02	120.50	-13	25,254	-0.05%
2021/09/27	10	116.40	13	118.04	114.50	-3	24,602	-0.01%
2021/09/24	41	119.11	25.2	118.89	118.00	15.9	24,250	0.07%
2021/09/23	4.2	113.54	14	111.07	115.50	-9.9	23,388	-0.04%
2021/09/22	23	108.48	2	108.50	106.00	21	23,034	0.09%
2021/09/17	13	113.92	19	112.89	114.00	-6	22,693	-0.03%
2021/09/16	25	115.46	26	115.58	112.50	-1	22,132	0.00%
2021/09/15	14	112.04	13	111.19	111.50	1	21,085	0.00%
2021/09/14	11	111.27	26.2	110.86	115.00	-15.2	20,608	-0.07%
2021/09/13	84	111.99	50.2	111.30	109.00	33.9	19,661	0.17%
2021/09/10	9.2	104.25	22	105.91	110.50	-12.9	18,802	-0.07%
2021/09/09	18	100.00	35	99.88	100.50	-17	18,216	-0.09%
2021/09/08	12	96.81	10	96.99	93.40	2	17,894	0.01%
2021/09/07	23	100.56	17	100.00	98.30	6	17,543	0.03%
2021/09/06	14	110.96	15.2	112.78	109.00	-1.2	17,535	-0.01%
2021/09/03	25	110.68	27	111.80	110.00	-2	17,809	-0.01%
2021/09/02	47	109.93	51.2	111.81	109.00	-4.2	17,265	-0.02%
2021/09/01	28.2	105.64	40.1	105.73	109.00	-11.9	15,914	-0.07%
2021/08/31	29	99.77	20	99.46	99.20	9	15,298	0.06%
2021/08/30	48	104.21	53	102.66	103.00	-5	15,046	-0.03%
2021/08/27	42.2	106.30	26	107.56	103.50	16.2	15,000	0.11%
2021/08/26	2	98.50	54.1	100.80	104.00	-52.1	14,197	-0.37%
2021/08/25	6	95.63	0	0.00	94.80	6	14,015	0.04%
2021/08/24	54	96.19	5	96.50	94.30	49	14,283	0.34%
2021/08/23	5	94.40	6	94.53	94.40	-1	14,264	-0.01%
2021/08/20	4	89.65	3	89.87	90.90	1	14,185	0.01%
2021/08/18	5	86.74	4	87.85	89.80	1	14,353	0.01%
2021/08/17	0	0.00	2	87.00	86.70	-2	14,560	-0.01%
2021/08/16	1	91.50	2	91.85	92.40	-1	14,540	-0.01%
2021/08/13	2	94.15	2	95.05	92.10	0	14,543	0.00%
2021/08/12	2	95.80	1	96.00	95.40	1	14,571	0.01%
2021/08/11	1	95.00	0	0.00	97.10	1	14,663	0.01%
2021/08/10	3.2	98.38	3	98.87	97.30	0.2	14,664	0.00%
2021/08/09	1	99.80	1	101.00	98.80	0	14,657	0.00%
2021/08/06	6	99.48	7	100.14	99.30	-1	14,668	-0.01%
2021/08/05	3	107.33	2	108.00	106.00	1	14,479	0.01%
2021/08/04	8	109.31	1.9	108.50	108.50	6.1	14,651	0.04%
2021/08/03	1	109.00	2	113.25	114.50	-1	14,710	-0.01%
2021/08/02	4	113.13	0	0.00	112.00	4	14,752	0.03%
2021/07/30	2	112.00	3	111.67	112.50	-1	14,891	-0.01%
2021/07/29	4	105.63	11	107.18	108.00	-7	14,903	-0.05%
2021/07/28	5	105.00	1	107.00	105.00	4	15,093	0.03%
2021/07/27	3	118.17	1	117.00	116.50	2	15,783	0.01%
2021/07/26	2	118.00	4	119.37	121.50	-2	16,255	-0.01%
2021/07/23	2	114.00	3	112.33	112.50	-1	17,371	-0.01%
2021/07/22	1	116.00	4	117.75	118.50	-3	18,178	-0.02%
2021/07/21	7	110.64	2	109.25	110.00	5	18,336	0.03%
2021/07/20	0	0.00	1	116.50	111.50	-1	18,661	-0.01%
2021/07/19	2	117.75	2	113.00	118.00	0	18,678	0.00%
2021/07/16	2	112.00	5	110.00	109.00	-3	18,767	-0.02%
2021/07/15	0	0.00	2.2	109.36	109.00	-2.2	18,898	-0.01%
2021/07/14	3	109.67	13	110.69	114.00	-10	18,999	-0.05%
2021/07/13	15.1	115.19	11	115.91	111.00	4.1	18,915	0.02%
2021/07/12	48	108.44	49.6	108.79	110.50	-1.6	18,689	-0.01%
2021/07/09	5	103.40	14.1	104.09	106.50	-9.1	18,206	-0.05%
2021/07/08	27.2	94.49	20	94.34	97.10	7.2	18,020	0.04%
2021/07/07	3	89.10	3.1	90.12	91.80	-0.1	17,495	0.00%
2021/07/06	44	83.99	71	83.81	83.50	-27	17,327	-0.16%
2021/07/05	4	80.18	6	83.12	85.40	-2	17,067	-0.01%
2021/07/02	0	0.00	6	76.57	77.70	-6	16,992	-0.04%
2021/07/01	2	74.55	1	74.30	74.00	1	17,167	0.01%
2021/06/30	1	75.40	0.1	75.50	76.10	1	17,153	0.01%
2021/06/29	13	77.60	31	77.26	75.50	-18	17,130	-0.11%
2021/06/28	0	0.00	4	76.05	76.30	-4	16,934	-0.02%
2021/06/25	26	76.89	16	75.72	75.60	10	16,899	0.06%
2021/06/24	5	77.22	2	77.25	76.70	3	16,852	0.02%
2021/06/23	3	76.63	4	76.48	76.70	-1	16,816	-0.01%
2021/06/22	1	75.20	2.2	75.21	74.80	-1.2	16,677	-0.01%
2021/06/21	20	76.02	17	75.22	75.20	3	16,606	0.02%
2021/06/18	19	77.11	25	78.87	76.30	-6	16,489	-0.04%
2021/06/17	3	77.27	9.1	77.20	77.60	-6.1	16,286	-0.04%
2021/06/16	47	76.74	41	75.10	75.10	6	16,105	0.04%
2021/06/15	61	77.21	18	76.48	78.10	43	15,932	0.27%
2021/06/11	4	77.85	23	77.40	78.10	-19	15,368	-0.12%
2021/06/10	2	71.75	4	71.48	71.00	-2	14,589	-0.01%
2021/06/09	1	70.00	0	0.00	69.80	1	14,417	0.01%
2021/06/08	4	70.60	3	71.10	71.40	1	14,302	0.01%
2021/06/07	2	70.30	6	70.75	71.10	-4	14,221	-0.03%
2021/06/04	6	69.83	16	71.29	69.10	-10	14,091	-0.07%
2021/06/03	2	70.10	3	70.73	70.80	-1	13,914	-0.01%
2021/06/01	22.2	69.88	10	69.81	69.40	12.2	13,598	0.09%
2021/05/31	12	68.46	12	68.80	68.40	0	13,283	0.00%
2021/05/28	3	67.47	4	66.90	67.50	-1	13,129	-0.01%
2021/05/27	3	66.17	8	66.25	65.60	-5	13,009	-0.04%
2021/05/26	8	67.31	11	67.46	66.30	-3	12,918	-0.02%
2021/05/25	28	64.60	12.6	65.18	67.50	15.4	12,631	0.12%
2021/05/24	3	59.10	6	61.35	61.40	-3	12,312	-0.02%
2021/05/21	11	60.89	9	60.03	59.80	2	12,295	0.02%
2021/05/20	10	60.04	20	60.05	58.80	-10	12,298	-0.08%
2021/05/19	14	59.01	4	59.50	58.20	10	12,244	0.08%
2021/05/18	0	0.00	4	56.73	58.50	-4	12,109	-0.03%
2021/05/17	1	53.30	3	56.33	53.20	-2	12,039	-0.02%
2021/05/14	5	57.68	6	59.13	57.60	-1	11,963	-0.01%
2021/05/13	4	60.73	7	60.91	59.50	-3	11,838	-0.03%
2021/05/12	20	61.23	28	61.75	59.40	-8	11,728	-0.07%
2021/05/11	3	63.87	8	64.29	63.30	-5	11,444	-0.04%
2021/05/10	6	66.47	16	67.01	66.90	-10	11,262	-0.09%
2021/05/07	24	68.83	21	68.70	68.00	3	11,214	0.03%
2021/05/06	4	66.35	62.1	67.53	67.00	-58.1	11,047	-0.53%
2021/05/05	41.1	68.63	12	69.87	66.50	29.1	10,896	0.27%
2021/05/04	47	70.80	28.2	70.45	73.80	18.9	10,606	0.18%
2021/05/03	22	71.00	14	71.08	69.80	8	10,416	0.08%
2021/04/29	56	72.99	42	73.55	74.50	14	10,415	0.13%
2021/04/28	123	66.45	139.1	66.73	67.80	-16.1	9,319	-0.17%	大買/大賣/
2021/04/27	3	60.93	2	62.70	61.70	1	8,510	0.01%
2021/04/26	30	60.91	24	61.10	62.60	6	8,303	0.07%
2021/04/23	4	58.78	12	57.72	58.80	-8	7,967	-0.10%
2021/04/22	9	57.90	8	58.55	56.50	1	8,021	0.01%
2021/04/21	6	59.48	4.1	59.13	58.70	1.9	7,949	0.02%
2021/04/20	5.9	60.28	17	60.65	61.00	-11.1	7,961	-0.14%
2021/04/19	34.3	59.30	14	59.44	59.00	20.3	7,977	0.25%
2021/04/16	8	58.94	15	59.04	59.50	-7	7,882	-0.09%
2021/04/15	12	58.95	14	57.89	59.30	-2	7,719	-0.03%
2021/04/14	20	57.30	26	56.65	56.40	-6	7,561	-0.08%
2021/04/13	13	57.75	15	57.91	57.90	-2	7,244	-0.03%
2021/04/12	7	58.03	2	58.85	56.90	5	6,962	0.07%
2021/04/09	9	58.51	16	58.48	57.50	-7	6,837	-0.10%
2021/04/08	10	56.30	5.1	56.67	57.20	4.9	6,536	0.08%
2021/04/07	7	56.64	47	56.31	57.40	-40	6,373	-0.63%
2021/04/06	0	0.00	1	53.50	53.40	-1	6,225	-0.02%
2021/04/01	2	52.30	13	52.98	53.00	-11	6,271	-0.18%
2021/03/31	4	52.43	3	52.67	52.10	1	6,248	0.02%
2021/03/30	0	0.00	1	52.00	52.40	-1	6,224	-0.02%
2021/03/29	5	51.96	4	52.50	51.90	1	6,285	0.02%
2021/03/26	0	0.00	4	51.35	52.10	-4	6,383	-0.06%
2021/03/25	1	50.70	0	0.00	50.40	1	6,379	0.02%
2021/03/24	3	50.83	0	0.00	50.70	3	6,395	0.05%
2021/03/23	1	51.10	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	51.30	2	51.60	51.40	-2	6,455	-0.03%
2021/03/19	1	50.50	1	51.00	51.00	0	6,639	0.00%
2021/03/18	7	52.01	6	52.62	51.90	1	6,650	0.02%
2021/03/17	3	51.93	7	52.00	51.90	-4	6,711	-0.06%
2021/03/16	7	52.00	1	52.00	51.90	6	6,770	0.09%
2021/03/15	2	51.80	2	51.30	51.60	0	6,891	0.00%
2021/03/12	9	51.07	8	51.30	51.00	1	7,027	0.01%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/10	1	50.00	1	50.00	50.10	0	8,052	0.00%
2021/03/09	4	49.10	0	0.00	49.50	4	8,093	0.05%
2021/03/08	6	50.50	0	0.00	49.95	6	8,096	0.07%
2021/03/05	1	49.90	0	0.00	49.95	1	8,098	0.01%
2021/03/04	2	51.45	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.50	0	0.00	51.90	1	8,098	0.01%
2021/02/26	0	0.00	3	53.50	53.00	-3	8,057	-0.04%
2021/02/25	6	53.63	2	54.50	53.40	4	8,060	0.05%
2021/02/24	9	54.41	2	54.70	53.90	7	8,146	0.09%
2021/02/23	34	55.94	1	56.00	55.40	33	8,135	0.41%
2021/02/22	8	56.14	12	56.19	57.30	-4	8,151	-0.05%
2021/02/19	19	55.20	3	54.17	55.90	16	8,006	0.20%
2021/02/18	0	0.00	3	53.67	54.00	-3	7,934	-0.04%
2021/02/17	4	52.95	2	54.00	53.20	2	7,932	0.03%
2021/02/05	3	51.83	5	51.90	51.80	-2	7,883	-0.03%
2021/02/04	3	53.07	3	53.10	52.20	0	7,859	0.00%
2021/02/03	6	53.43	8	53.70	53.30	-2	7,823	-0.03%
2021/02/02	11	52.07	9	52.29	52.90	2	7,771	0.03%
2021/02/01	2	51.45	3	51.13	51.40	-1	7,737	-0.01%
2021/01/29	13	54.11	16	54.33	52.20	-3	7,685	-0.04%
2021/01/28	11	53.25	16	53.19	53.40	-5	7,537	-0.07%
2021/01/27	13	52.29	9	52.38	52.50	4	7,391	0.05%
2021/01/26	15	52.62	5	51.92	51.10	10	7,215	0.14%
2021/01/25	30	57.23	6	55.70	54.10	24	7,011	0.34%
2021/01/22	11	55.49	39	55.40	57.90	-28	6,417	-0.44%
2021/01/21	3	52.73	10	53.08	52.70	-7	5,889	-0.12%
2021/01/20	4	51.53	0	0.00	51.00	4	5,790	0.07%
2021/01/19	15	52.34	14	53.17	53.00	1	5,727	0.02%
2021/01/18	1	52.20	4	52.25	52.40	-3	5,755	-0.05%
2021/01/15	26	53.93	2	53.40	53.40	24	5,758	0.42%
2021/01/14	3	53.37	0	0.00	54.00	3	5,626	0.05%
2021/01/13	8	53.38	13	53.62	54.00	-5	5,539	-0.09%
2021/01/12	13	51.72	13	52.12	52.00	0	5,405	0.00%
2021/01/11	2	51.50	2	51.00	51.60	0	5,245	0.00%
2021/01/08	2	49.15	0	0.00	48.75	2	5,169	0.04%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/06	4	50.50	5	51.06	49.30	-1	5,073	-0.02%
2021/01/05	5	51.40	4	52.40	51.50	1	4,950	0.02%
2021/01/04	1	50.00	6	51.67	52.20	-5	4,891	-0.10%
2020/12/30	4	52.10	8	51.50	51.50	-4	4,777	-0.08%
2020/12/28	7	51.23	5	51.24	51.80	2	4,581	0.04%
2020/12/25	5	50.78	5	51.02	50.70	0	4,467	0.00%
2020/12/23	2	51.20	4	51.28	51.20	-2	4,403	-0.05%
2020/12/22	4	51.05	6	51.18	49.65	-2	4,331	-0.05%
2020/12/21	4	49.04	3	48.85	49.20	1	4,222	0.02%
2020/12/18	0	0.00	1	50.40	49.95	-1	4,176	-0.02%
2020/12/17	2	49.65	1	49.75	49.80	1	4,147	0.02%
2020/12/16	1	50.60	5	50.30	50.50	-4	4,107	-0.10%
2020/12/15	16	52.20	12	51.43	50.40	4	4,083	0.10%
2020/12/14	1	49.55	1.1	50.05	50.50	-0.1	3,880	0.00%
2020/12/11	1	51.10	2	50.75	49.50	-1	3,852	-0.03%
2020/12/10	4	50.75	2	51.50	50.70	2	3,835	0.05%
2020/12/09	4	52.05	14	50.90	51.70	-10	3,743	-0.27%
2020/12/08	0	0.00	5	53.60	52.70	-5	3,599	-0.14%
2020/12/07	37	55.12	15	55.27	55.40	22	3,438	0.64%
2020/12/04	6	50.68	26	52.28	53.40	-20	2,870	-0.70%
2020/12/03	0	0.00	5	48.46	48.55	-5	2,374	-0.21%
2020/12/02	5	48.65	6	48.57	48.50	-1	2,332	-0.04%
2020/12/01	0	0.00	1	48.00	48.00	-1	2,300	-0.04%
2020/11/30	9	48.20	18	48.46	47.95	-9	2,292	-0.39%
2020/11/27	1	47.15	1	47.25	47.05	0	2,241	0.00%
2020/11/26	7	46.65	0	0.00	46.60	7	2,249	0.31%
2020/11/25	1	46.15	0	0.00	46.05	1	2,250	0.04%
2020/11/24	1	46.95	1	46.75	47.00	0	2,210	0.00%
2020/11/23	5	47.35	6	46.98	47.65	-1	2,171	-0.05%
2020/11/20	1	44.75	3	45.85	46.05	-2	2,028	-0.10%
2020/11/19	6	45.45	18	45.24	45.35	-12	1,985	-0.60%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.80	45.35	-1	1,872	-0.05%
2020/11/16	1	45.30	4	45.03	45.15	-3	1,890	-0.16%
2020/11/13	0	0.00	5	44.05	44.35	-5	1,879	-0.27%
2020/11/12	1	43.90	0	0.00	43.80	1	1,883	0.05%
2020/11/09	1	43.65	17	43.60	43.60	-16	1,877	-0.85%
2020/11/04	3	41.20	0	0.00	41.75	3	1,924	0.16%
2020/10/29	12	41.96	1	41.80	42.00	11	2,087	0.53%
2020/10/28	2	42.80	0	0.00	42.80	2	2,080	0.10%
2020/10/27	2	43.30	1	43.05	43.40	1	2,133	0.05%
2020/10/26	9	43.18	0	0.00	43.35	9	2,166	0.42%
2020/10/23	1	43.20	0	0.00	44.10	1	2,143	0.05%
2020/10/22	2	43.10	2	43.30	43.00	0	2,260	0.00%
2020/10/21	2	43.05	3	43.42	43.05	-1	2,425	-0.04%
2020/10/20	12	43.50	0	0.00	43.05	12	2,688	0.45%
2020/10/16	1	42.60	0	0.00	42.25	1	2,745	0.04%
2020/10/13	2	43.13	0	0.00	43.25	2	2,988	0.07%
2020/09/30	0	0.00	1	42.90	43.85	-1	3,455	-0.03%
2020/09/28	0	0.00	1	42.85	44.05	-1	3,909	-0.03%
2020/09/24	2	43.20	2	43.48	43.00	0	4,699	0.00%
2020/09/23	1	45.15	0	0.00	44.65	1	5,018	0.02%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	10	45.24	9	45.41	45.05	1	6,332	0.02%
2020/09/15	3.5	45.59	0	0.00	45.40	3.5	6,368	0.05%
2020/09/11	1	43.15	0	0.00	42.90	1	6,519	0.02%
2020/09/10	0	0.00	1	43.30	43.35	-1	6,535	-0.02%
2020/09/09	0	0.00	1	43.45	43.45	-1	6,563	-0.02%
2020/09/07	1	43.80	3	44.02	43.55	-2	6,638	-0.03%
2020/09/03	1	45.35	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	45.00	5	45.52	45.10	-3	6,696	-0.04%
2020/09/01	2	44.95	0	0.00	44.95	2	6,706	0.03%
2020/08/27	2	44.95	0	0.00	44.20	2	6,759	0.03%
2020/08/26	0	0.00	2	44.45	44.50	-2	6,789	-0.03%
2020/08/21	0	0.00	1	43.00	43.50	-1	6,903	-0.01%
2020/08/20	2	43.30	0	0.00	42.40	2	6,915	0.03%
2020/08/19	1	45.20	9	45.62	45.20	-8	6,871	-0.12%
2020/08/18	3	46.35	0	0.00	46.30	3	6,847	0.04%
2020/08/17	5	46.58	0	0.00	47.00	5	6,914	0.07%
2020/08/14	2	46.50	2	46.50	47.00	0	6,979	0.00%
2020/08/13	0	0.00	1	46.35	46.25	-1	6,979	-0.01%
2020/08/12	3	46.93	0	0.00	46.60	3	6,993	0.04%
2020/08/11	2	47.35	2	47.63	47.30	0	6,969	0.00%
2020/08/10	5	47.47	3	48.67	47.25	2	6,966	0.03%
2020/08/07	0	0.00	1	48.40	48.45	-1	6,937	-0.01%
2020/08/06	6	47.88	2	47.65	47.70	4	6,923	0.06%
2020/08/05	2	48.10	2	48.70	48.60	0	6,887	0.00%
2020/08/04	3	47.53	2	47.50	47.80	1	6,835	0.01%
2020/08/03	2	47.28	0	0.00	47.10	2	6,806	0.03%
2020/07/31	1	46.35	0	0.00	47.05	1	6,820	0.01%
2020/07/29	1	46.60	0	0.00	46.95	1	6,725	0.01%
2020/07/28	13	47.23	3	47.70	46.20	10	6,658	0.15%
2020/07/27	5	50.02	7	49.63	49.15	-2	6,524	-0.03%
2020/07/24	10	53.68	17	54.18	52.10	-7	6,354	-0.11%
2020/07/23	4	52.80	4	52.70	52.90	0	6,085	0.00%
2020/07/22	2	52.40	0	0.00	52.50	2	6,034	0.03%
2020/07/21	7	52.46	8	51.98	53.00	-1	6,100	-0.02%
2020/07/20	2	50.80	5	49.64	50.80	-3	6,105	-0.05%
2020/07/17	7	49.33	3	50.20	48.95	4	6,066	0.07%
2020/07/16	3	50.37	0	50.10	50.10	3	6,051	0.05%
2020/07/15	1	50.50	1	51.80	50.10	0	6,025	0.00%
2020/07/14	0	0.00	3	50.80	51.00	-3	6,004	-0.05%
2020/07/13	1	51.30	1	51.00	51.60	0	5,971	0.00%
2020/07/10	2	51.30	2	50.50	50.80	0	5,933	0.00%
2020/07/09	3	53.87	48	53.77	52.60	-45	5,837	-0.77%
2020/07/08	26	52.58	2	54.65	54.00	24	5,663	0.42%
2020/07/07	6	52.40	17	52.24	51.50	-11	5,429	-0.20%
2020/07/06	25	54.59	55	54.11	54.00	-30	5,261	-0.57%
2020/07/03	64	53.72	42	54.10	52.80	22	5,033	0.44%
2020/07/02	68	49.25	9	50.22	51.30	59	4,544	1.30%
2020/07/01	5	47.36	34	47.24	47.75	-29	4,233	-0.68%
2020/06/30	39	48.08	28	47.62	46.40	11	4,065	0.27%
2020/06/29	28	46.76	29	46.17	46.50	-1	3,795	-0.03%
2020/06/24	45	44.98	27	45.17	44.80	18	3,484	0.52%
2020/06/23	8	43.58	79	43.34	43.35	-71	3,083	-2.30%
2020/06/22	23	42.56	20	42.56	42.70	3	2,987	0.10%
2020/06/19	47	42.04	30	42.47	41.00	17	2,984	0.57%
2020/06/18	5	41.40	0	0.00	41.80	5	2,809	0.18%
2020/06/15	10	41.48	0	0.00	41.45	10	2,862	0.35%
2020/06/12	55	41.00	30	41.18	41.65	25	2,889	0.87%
2020/06/11	3	43.33	2.3	43.30	42.80	0.7	2,908	0.02%
2020/06/10	0	0.00	11	44.55	44.20	-11	2,951	-0.37%
2020/06/09	10	43.90	0	0.00	44.35	10	2,993	0.33%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/03	17	44.97	51	45.05	45.05	-34	3,010	-1.13%
2020/06/02	8	44.81	8	44.87	44.40	0	2,974	0.00%
2020/06/01	6	44.94	21	45.05	45.10	-15	2,948	-0.51%
2020/05/29	7	43.73	11	43.89	43.60	-4	2,905	-0.14%
2020/05/28	8	44.06	8	44.50	43.35	0	2,887	0.00%
2020/05/27	16	43.78	16	44.06	43.85	0	2,902	0.00%
2020/05/22	1	44.90	2	44.63	43.60	-1	2,934	-0.03%
2020/05/21	4	43.90	5	44.08	43.95	-1	2,875	-0.03%
2020/05/20	2	42.65	4	42.56	42.30	-2	2,828	-0.07%
2020/05/19	0	0.00	1	41.50	41.95	-1	2,832	-0.04%
2020/05/18	1	40.60	6	40.93	40.50	-5	2,819	-0.18%
2020/05/15	20	41.77	8	42.01	41.35	12	2,838	0.42%
2020/05/14	8	42.11	17	42.78	42.10	-9	2,851	-0.32%
2020/05/13	66	43.46	45	42.57	43.70	21	2,869	0.73%
2020/05/12	3	42.83	0	0.00	42.40	3	2,915	0.10%
2020/05/08	8	43.46	7	43.70	43.05	1	2,945	0.03%
2020/05/07	1	43.55	2	42.95	43.55	-1	2,940	-0.03%
2020/05/05	14	42.46	3	42.62	42.80	11	2,964	0.37%
2020/05/04	10	42.55	0	0.00	42.60	10	2,988	0.33%
2020/04/30	0	0.00	1	43.50	43.35	-1	3,014	-0.03%
2020/04/29	5	43.12	3	43.30	43.20	2	3,039	0.07%
2020/04/28	1	42.90	3	42.80	42.95	-2	3,127	-0.06%
2020/04/27	3	42.87	5	42.90	42.80	-2	3,171	-0.06%
2020/04/24	54	42.64	1	42.55	42.55	53	3,160	1.68%
2020/04/23	2	45.33	5	43.54	45.30	-3	3,036	-0.10%
2020/04/22	1	41.60	1	41.75	42.65	0	2,927	0.00%
2020/04/20	0	0.00	1.3	42.64	43.00	-1.3	3,053	-0.04%
2020/04/17	3	42.10	9	42.35	42.05	-6	3,103	-0.19%
2020/04/16	0	0.00	3	41.97	41.60	-3	3,147	-0.10%
2020/04/15	5	41.00	0	0.00	41.80	5	3,291	0.15%
2020/04/13	1	40.10	1	40.30	39.80	0	3,432	0.00%
2020/04/10	6	39.83	4	40.15	40.05	2	3,518	0.06%
2020/04/09	1	41.80	1	40.25	40.35	0	3,753	0.00%
2020/04/08	6	40.19	32	39.56	41.20	-26	3,905	-0.67%
2020/04/01	1	36.35	0	0.00	36.65	1	3,824	0.03%
2020/03/30	1	35.25	3	35.48	36.70	-2	3,875	-0.05%
2020/03/26	0	0.00	5	36.45	36.50	-5	3,829	-0.13%
2020/03/25	0	0.00	1	36.40	36.40	-1	3,837	-0.03%
2020/03/24	0	0.00	1	33.80	34.10	-1	3,804	-0.03%
2020/03/23	2	32.15	2	31.78	32.15	0	3,791	0.00%
2020/03/20	5	31.95	1	32.05	32.05	4	3,796	0.11%
2020/03/19	1	29.20	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	33.30	3	32.85	32.35	-2	3,768	-0.05%
2020/03/13	7	34.55	0	0.00	34.55	7	3,676	0.19%
2020/03/12	1	38.15	0	0.00	38.35	1	3,623	0.03%
2020/03/09	1	43.50	0	0.00	42.80	1	3,570	0.03%
2020/03/02	0	0.00	8	43.75	45.00	-8	3,613	-0.22%
2020/02/27	4	44.60	8	45.66	44.05	-4	3,588	-0.11%
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/24	1	47.35	0	0.00	46.80	1	3,538	0.03%
2020/02/21	0	0.00	2	47.55	47.65	-2	3,525	-0.06%
2020/02/20	0	0.00	2	48.58	48.15	-2	3,499	-0.06%
2020/02/19	1	48.65	0	0.00	48.60	1	3,494	0.03%
2020/02/18	0	0.00	1	48.55	48.90	-1	3,514	-0.03%
2020/02/17	3	48.63	0	0.00	48.45	3	3,503	0.09%
2020/02/14	2	49.45	2	49.50	49.50	0	3,488	0.00%
2020/02/13	1	50.20	6	50.41	50.00	-5	3,453	-0.14%
2020/02/12	8	48.57	13	48.59	49.25	-5	3,412	-0.15%
2020/02/11	0	0.00	1	47.65	48.05	-1	3,445	-0.03%
2020/02/10	2	46.85	0	0.00	46.65	2	3,439	0.06%
2020/02/07	1	47.40	1	46.90	47.15	0	3,447	0.00%
2020/02/06	2	48.20	1	48.30	48.30	1	3,450	0.03%
2020/02/05	3	47.33	2	47.45	47.00	1	3,439	0.03%
2020/02/03	0	0.00	2	46.75	46.60	-2	3,452	-0.06%
2020/01/31	1	52.00	24	50.10	49.45	-23	3,488	-0.66%
2020/01/30	1	52.50	12	53.19	52.10	-11	3,523	-0.31%
2020/01/20	9	58.40	1	58.60	57.80	8	3,613	0.22%
2020/01/16	3	59.70	2	59.35	59.10	1	3,717	0.03%
2020/01/15	1	59.50	1	58.80	58.90	0	3,685	0.00%
2020/01/14	21	60.45	3	60.70	59.40	18	3,670	0.49%
2020/01/13	0	0.00	3	59.17	59.50	-3	3,550	-0.08%
2020/01/10	2	58.70	4	58.85	58.60	-2	3,536	-0.06%
2020/01/09	31	57.91	49	57.63	58.30	-18	3,463	-0.52%
2020/01/08	26	56.60	4	56.70	55.70	22	3,326	0.66%
2020/01/07	1	57.60	1	56.30	56.10	0	3,239	0.00%
2020/01/03	23	60.24	15	60.53	59.00	8	3,236	0.25%
2020/01/02	21	58.90	14.6	59.17	59.20	6.4	3,036	0.21%
2019/12/27	4	56.50	2	56.80	56.50	2	3,048	0.07%
2019/12/26	4	57.13	0	0.00	56.70	4	3,070	0.13%
2019/12/25	0	0.00	1	55.70	56.50	-1	3,056	-0.03%
2019/12/23	0	0.00	6	55.73	55.40	-6	3,116	-0.19%
2019/12/20	5	56.86	1	57.10	56.50	4	3,169	0.13%
2019/12/18	8	56.20	10	56.88	56.20	-2	3,316	-0.06%
2019/12/17	7	56.54	9	56.53	56.70	-2	3,756	-0.05%
2019/12/13	5	55.24	7	55.37	55.10	-2	4,112	-0.05%
2019/12/12	13	56.22	9	55.79	55.80	4	4,110	0.10%
2019/12/10	1	54.40	1	54.20	54.40	0	4,054	0.00%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/06	6	53.90	10	54.12	53.90	-4	4,137	-0.10%
2019/12/05	5	54.30	0	0.00	54.20	5	4,223	0.12%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.35	3	53.50	53.20	-1	4,334	-0.02%
2019/11/29	10	56.90	0	0.00	55.50	10	4,310	0.23%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/26	7	55.97	6	56.13	56.50	1	4,448	0.02%
2019/11/25	0	0.00	2	55.55	55.70	-2	4,482	-0.04%
2019/11/22	1	55.40	0	0.00	55.00	1	4,476	0.02%
2019/11/21	0	0.00	0	55.20	55.10	0	4,518	0.00%
2019/11/14	1	54.50	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	6	54.82	4.1	54.59	54.10	1.9	5,362	0.04%
2019/11/08	4	55.88	5	56.02	55.90	-1	5,378	-0.02%
2019/11/05	1	59.20	1	58.70	58.70	0	5,471	0.00%
2019/11/04	3	57.70	3	58.10	58.00	0	5,545	0.00%
2019/11/01	1	57.40	1	57.50	57.40	0	5,587	0.00%
2019/10/31	4	59.00	3	58.20	58.00	1	5,631	0.02%
2019/10/30	4	59.90	8	60.24	59.50	-4	5,631	-0.07%
2019/10/29	7.5	60.89	5	60.14	60.00	2.5	5,586	0.04%
2019/10/28	11	60.66	11	60.55	60.60	0	5,596	0.00%
2019/10/25	4	58.90	17	58.34	58.50	-13	5,523	-0.24%
2019/10/24	8	58.60	11	58.71	59.00	-3	5,619	-0.05%
2019/10/23	1	56.70	1	56.90	56.80	0	5,903	0.00%
2019/10/22	8	56.74	2	56.80	56.70	6	6,112	0.10%
2019/10/21	17	56.71	8	56.45	56.70	9	6,112	0.15%
2019/10/18	17	56.22	16	56.50	55.60	1	6,120	0.02%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	3	56.07	2	55.30	55.20	1	6,171	0.02%
2019/10/15	2	55.60	15	56.00	55.70	-13	6,166	-0.21%
2019/10/14	4	55.93	6	55.98	55.80	-2	6,180	-0.03%
2019/10/09	6	55.37	6	55.42	55.20	0	6,182	0.00%
2019/10/08	5	58.48	2	57.85	58.10	3	6,080	0.05%
2019/10/07	4	58.80	5	59.10	58.70	-1	6,174	-0.02%
2019/10/04	21	58.58	18	59.11	58.20	3	6,210	0.05%
2019/10/03	12	57.47	11	57.57	57.50	1	6,118	0.02%
2019/10/01	2	58.00	2	58.20	58.30	0	6,158	0.00%
2019/09/27	2	57.85	0	0.00	57.80	2	6,240	0.03%
2019/09/26	5	59.28	15	58.96	59.40	-10	6,322	-0.16%
2019/09/25	1	58.60	3	59.90	59.60	-2	6,379	-0.03%
2019/09/24	4	60.13	0	0.00	59.20	4	6,395	0.06%
2019/09/23	14	60.85	19	61.04	61.30	-5	6,301	-0.08%
2019/09/20	30	63.03	21	63.21	60.80	9	6,224	0.14%
2019/09/19	40	60.47	28	60.76	61.60	12	5,795	0.21%
2019/09/18	6	57.82	2	58.00	57.50	4	5,619	0.07%
2019/09/17	1	58.00	0	0.00	58.20	1	5,619	0.02%
2019/09/16	1	57.20	1	57.60	57.60	0	5,640	0.00%
2019/09/12	0	0.00	6	58.75	58.20	-6	5,644	-0.11%
2019/09/11	5	58.56	5	58.44	58.70	0	5,630	0.00%
2019/09/10	1	58.10	0	0.00	58.00	1	5,584	0.02%
2019/09/09	13	58.95	4	58.50	58.00	9	5,544	0.16%
2019/09/06	3	59.03	8	58.54	59.00	-5	5,454	-0.09%
2019/09/05	1	57.30	23	57.88	58.00	-22	5,382	-0.41%
2019/09/04	12	56.93	1	57.00	57.10	11	5,354	0.21%
2019/09/03	5	57.76	1	56.70	56.50	4	5,439	0.07%
2019/09/02	0	0.00	5	57.00	57.40	-5	5,441	-0.09%
2019/08/30	9	57.34	4	58.28	56.80	5	5,419	0.09%
2019/08/29	18	57.16	10	57.05	57.00	8	5,340	0.15%
2019/08/28	2.5	55.50	5	55.90	55.50	-2.5	5,235	-0.05%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	2	54.75	2	54.40	53.90	0	5,174	0.00%
2019/08/23	1	57.40	1	56.60	56.90	0	5,128	0.00%
2019/08/22	2	56.95	16	57.54	56.40	-14	5,109	-0.27%
2019/08/21	15	57.87	9	57.34	57.20	6	5,041	0.12%
2019/08/20	98	58.71	89	58.39	58.10	9	4,947	0.18%
2019/08/19	9	55.60	19	55.75	56.10	-10	4,697	-0.21%
2019/08/16	45	55.36	38	55.09	54.10	7	4,616	0.15%
2019/08/15	1	53.00	2	53.40	52.80	-1	4,413	-0.02%
2019/08/14	7	53.26	0	0.00	52.40	7	4,405	0.16%
2019/08/13	2	54.00	0	0.00	53.50	2	4,355	0.05%
2019/08/12	3	55.53	1	55.40	55.30	2	4,337	0.05%
2019/08/08	5	55.70	7	55.61	55.70	-2	4,286	-0.05%
2019/08/07	5	55.68	11	55.28	54.00	-6	4,232	-0.14%
2019/08/06	11	54.91	7	55.11	55.00	4	4,193	0.10%
2019/08/05	12	58.68	6	56.78	56.60	6	4,101	0.15%
2019/08/02	4	59.48	4	59.00	59.00	0	4,055	0.00%
2019/08/01	4	61.75	7	61.74	61.30	-3	4,025	-0.07%
2019/07/31	16	61.68	21	61.74	62.90	-5	3,997	-0.13%
2019/07/30	21	63.31	14	60.71	60.40	7	3,974	0.18%
2019/07/29	3	62.63	5.2	62.83	63.40	-2.2	3,861	-0.06%
2019/07/26	8	62.85	15	62.69	63.50	-7	3,813	-0.18%
2019/07/25	21	62.27	10	62.33	61.50	11	3,734	0.29%
2019/07/24	9	56.97	22	58.25	60.70	-13	3,387	-0.38%
2019/07/23	5	55.32	3	55.23	55.20	2	3,258	0.06%
2019/07/22	3	56.00	6	55.85	56.10	-3	3,287	-0.09%
2019/07/19	0	0.00	1	54.90	54.00	-1	3,404	-0.03%
2019/07/18	8	53.91	3	54.30	53.20	5	3,432	0.15%
2019/07/17	2	55.20	1	55.60	56.00	1	3,407	0.03%
2019/07/16	5	55.58	2	55.40	55.40	3	3,466	0.09%
2019/07/15	7	56.11	2	55.90	55.90	5	3,586	0.14%
2019/07/12	5	56.48	5	56.38	56.40	0	3,660	0.00%
2019/07/11	9	56.92	13	57.14	56.80	-4	3,642	-0.11%
2019/07/10	9	54.51	13	54.65	55.30	-4	3,519	-0.11%
2019/07/09	3	53.33	6	53.60	54.00	-3	3,451	-0.09%
2019/07/08	2	53.00	1	52.20	52.20	1	3,411	0.03%
2019/07/05	2	54.05	3.6	54.24	54.50	-1.6	3,418	-0.05%
2019/07/04	4	53.45	20	53.67	53.70	-16	3,400	-0.47%
2019/07/03	9	53.71	9	52.97	51.10	0	3,368	0.00%
2019/07/02	6	51.40	18	51.87	52.00	-12	3,268	-0.37%
2019/07/01	15	50.47	7	50.52	50.70	8	3,203	0.25%
2019/06/28	2	48.20	4	48.20	48.30	-2	3,202	-0.06%
2019/06/27	0	0.00	18	48.80	48.60	-18	3,217	-0.56%
2019/06/26	21	48.31	4	48.46	48.45	17	3,205	0.53%
2019/06/25	9	49.65	7	50.09	48.35	2	3,182	0.06%
2019/06/24	0	0.00	2	48.55	49.75	-2	3,017	-0.07%
2019/06/21	11	48.97	14	48.26	47.35	-3	2,962	-0.10%
2019/06/20	0	0.00	1	48.20	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	2	47.48	47.75	-2	2,928	-0.07%
2019/06/18	1	46.55	0	0.00	46.50	1	2,944	0.03%
2019/06/17	0	0.00	4	47.34	46.80	-4	2,986	-0.13%
2019/06/13	4	47.00	0	0.00	47.05	4	3,039	0.13%
2019/06/12	3	47.87	4	48.10	48.00	-1	3,022	-0.03%
2019/06/11	12	47.72	8	47.71	48.55	4	3,006	0.13%
2019/06/10	0	0.00	3	44.90	44.70	-3	2,927	-0.10%
2019/06/03	0	0.00	6	44.51	44.45	-6	2,948	-0.20%
2019/05/31	3	44.30	0	0.00	43.90	3	2,969	0.10%
2019/05/24	1	42.55	1	41.60	41.75	0	3,106	0.00%
2019/05/23	1	42.85	0	0.00	42.35	1	3,106	0.03%
2019/05/22	1	43.95	1	44.20	44.15	0	3,132	0.00%
2019/05/21	2	42.78	0	0.00	43.15	2	3,483	0.06%
2019/05/20	3	44.07	2	43.95	43.90	1	3,605	0.03%
2019/05/17	2	44.53	0	0.00	44.35	2	3,633	0.06%
2019/05/16	3	46.28	2	46.05	45.45	1	3,627	0.03%
2019/05/15	0	0.00	5	46.35	46.65	-5	3,650	-0.14%
2019/05/14	2	44.20	14	45.27	45.50	-12	3,673	-0.33%
2019/05/10	1	46.60	0	0.00	46.90	1	3,692	0.03%
2019/05/08	0	0.00	4	48.60	48.60	-4	3,657	-0.11%
2019/05/07	1	49.85	4	49.85	49.60	-3	3,653	-0.08%
2019/05/06	1	50.00	4	49.78	49.95	-3	3,669	-0.08%
2019/05/03	2	50.70	0	0.00	51.40	2	3,649	0.05%
2019/05/02	22	51.36	4	50.90	50.70	18	3,654	0.49%
2019/04/30	1	49.50	2	50.90	50.90	-1	3,629	-0.03%
2019/04/29	1	49.40	0	0.00	49.55	1	3,696	0.03%
2019/04/26	1	49.70	1	50.40	50.50	0	3,621	0.00%
2019/04/25	28	50.59	24	49.60	50.60	4	3,583	0.11%
2019/04/24	3	48.62	8	49.23	48.60	-5	3,463	-0.14%
2019/04/23	3	47.80	0	0.00	47.85	3	3,476	0.09%
2019/04/22	4	49.24	14	50.25	49.05	-10	3,485	-0.29%
2019/04/19	40	49.62	25	49.49	49.80	15	3,458	0.43%
2019/04/18	1	47.75	8	48.38	47.75	-7	3,312	-0.21%
2019/04/17	0	0.00	4	47.29	47.15	-4	3,229	-0.12%
2019/04/16	1	47.10	1	47.05	47.05	0	3,235	0.00%
2019/04/15	3	47.02	1	47.05	47.15	2	3,240	0.06%
2019/04/12	0	0.00	3	46.20	45.80	-3	3,260	-0.09%
2019/04/11	3	48.22	5	47.98	46.65	-2	3,285	-0.06%
2019/04/10	5	47.39	29	47.12	47.40	-24	3,284	-0.73%
2019/04/09	12	47.36	17	46.89	46.70	-5	3,271	-0.15%
2019/04/08	5	46.08	0	0.00	45.85	5	3,231	0.15%
2019/04/03	22	46.36	0	0.00	45.60	22	3,397	0.65%
2019/04/02	2	45.90	4	45.81	45.80	-2	3,448	-0.06%
2019/04/01	1	44.50	1	44.75	44.45	0	3,397	0.00%
2019/03/29	1	44.20	1	44.25	44.55	0	3,373	0.00%
2019/03/28	0	0.00	2	44.65	44.20	-2	3,423	-0.06%
2019/03/27	2	44.15	0	0.00	44.00	2	3,437	0.06%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	3	44.15	2	45.10	44.10	1	3,434	0.03%
2019/03/21	3	46.10	2	45.45	45.80	1	3,419	0.03%
2019/03/20	2	46.95	11	46.75	46.25	-9	3,405	-0.26%
2019/03/19	11	46.15	3	46.37	46.40	8	3,401	0.24%
2019/03/18	2	44.85	11	44.96	44.85	-9	3,357	-0.27%
2019/03/14	9	44.29	0	0.00	44.00	9	3,365	0.27%
2019/03/13	0	0.00	1	44.50	44.65	-1	3,399	-0.03%
2019/03/12	0	0.00	5	44.20	43.80	-5	3,412	-0.15%
2019/03/11	2	44.00	20	44.19	43.75	-18	3,458	-0.52%
2019/03/08	5	43.35	3	43.65	43.80	2	3,525	0.06%
2019/03/07	2	44.13	0	0.00	43.90	2	3,573	0.06%
2019/03/06	26	44.83	7	44.83	44.20	19	3,639	0.52%
2019/03/04	3	45.05	0	0.00	44.90	3	3,854	0.08%
2019/02/27	3	46.20	1	45.85	45.95	2	3,874	0.05%
2019/02/26	7	48.68	2	49.43	48.00	5	3,834	0.13%
2019/02/25	1	47.70	1	47.40	47.85	0	3,907	0.00%
2019/02/22	4	48.59	0	0.00	48.00	4	3,955	0.10%
2019/02/21	4	47.69	3	48.35	48.65	1	4,044	0.02%
2019/02/20	13	50.12	31	50.69	48.30	-18	4,041	-0.45%
2019/02/19	5	47.15	11	48.01	48.85	-6	3,713	-0.16%
2019/02/18	10	43.70	11	44.36	44.45	-1	3,564	-0.03%
2019/02/15	36	44.21	11	43.30	43.30	25	3,522	0.71%
2019/02/14	10	44.08	13	43.91	43.70	-3	3,512	-0.09%
2019/02/13	8	43.27	0	0.00	43.00	8	3,482	0.23%
2019/02/12	4	43.66	1	43.90	43.35	3	3,456	0.09%
2019/02/11	2	42.90	2	43.60	43.70	0	3,445	0.00%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/28	20	44.80	22	44.40	44.40	-2	3,505	-0.06%
2019/01/25	3	44.38	5	44.15	44.10	-2	3,574	-0.06%
2019/01/24	0	0.00	2	43.58	43.65	-2	3,590	-0.06%
2019/01/23	2	43.58	2	44.00	43.15	0	3,634	0.00%
2019/01/22	4	43.55	1	43.30	43.35	3	3,669	0.08%
2019/01/21	10	44.21	8	44.16	44.50	2	3,757	0.05%
2019/01/18	3	42.27	3	42.35	42.20	0	3,761	0.00%
2019/01/17	6	42.73	3	42.63	42.25	3	3,816	0.08%
2019/01/16	0	0.00	1	43.25	43.00	-1	3,925	-0.03%
2019/01/15	1	43.65	9	43.07	43.20	-8	3,927	-0.20%
2019/01/14	6	42.54	9	42.96	43.30	-3	3,847	-0.08%
2019/01/11	4	42.58	1	42.90	41.75	3	3,839	0.08%
2019/01/10	4	41.99	2	41.75	41.60	2	3,810	0.05%
2019/01/09	0	0.00	10	41.78	42.00	-10	3,830	-0.26%
2019/01/08	3	41.03	1.1	41.09	41.10	1.9	3,839	0.05%
2019/01/07	2	40.50	2	40.38	40.10	0	3,844	0.00%
2019/01/04	10	39.22	0	0.00	39.10	10	3,894	0.26%
2019/01/03	9	41.21	9	40.81	40.65	0	3,914	0.00%
2019/01/02	5	42.50	3	43.05	42.60	2	3,940	0.05%
2018/12/28	3	42.18	11	42.09	42.30	-8	3,955	-0.20%
2018/12/27	5	41.38	3	42.13	41.40	2	4,015	0.05%
2018/12/26	8	42.30	13	45.00	41.00	-5	4,045	-0.12%
2018/12/25	11	42.15	0	0.00	42.25	11	3,913	0.28%
2018/12/24	0	0.00	7	40.59	41.20	-7	3,875	-0.18%
2018/12/21	11	39.60	9	39.41	39.10	2	3,897	0.05%
2018/12/20	5	39.45	3	39.60	40.30	2	3,893	0.05%
2018/12/19	1	39.50	2	40.23	40.15	-1	3,897	-0.03%
2018/12/18	2	40.63	0	0.00	40.30	2	3,914	0.05%
2018/12/17	0	0.00	8	41.31	41.45	-8	4,058	-0.20%
2018/12/13	4	40.88	5	41.75	40.60	-1	4,160	-0.02%
2018/12/12	1	40.65	12	41.45	41.50	-11	4,166	-0.26%
2018/12/11	0	0.00	2	39.90	40.65	-2	4,169	-0.05%
2018/12/10	1	39.00	3	39.00	38.75	-2	4,183	-0.05%
2018/12/07	6	40.03	0	0.00	39.90	6	4,211	0.14%
2018/12/06	2	40.10	1	39.50	39.50	1	4,326	0.02%
2018/12/05	16	40.65	1	41.00	40.85	15	4,361	0.34%
2018/12/04	4	42.13	1	41.95	41.80	3	4,542	0.07%
2018/12/03	1	41.80	5	42.37	42.00	-4	4,711	-0.08%
2018/11/30	2	41.25	2	40.85	40.90	0	4,696	0.00%
2018/11/29	1	41.90	5	41.00	41.00	-4	4,804	-0.08%
2018/11/28	10	39.76	14	39.50	40.15	-4	5,009	-0.08%
2018/11/27	9	38.38	9	38.31	39.10	0	5,358	0.00%
2018/11/26	3	37.53	0	0.00	37.00	3	5,392	0.06%
2018/11/23	1	35.60	6	35.59	36.00	-5	5,385	-0.09%
2018/11/22	11	37.36	16	36.95	36.10	-5	5,414	-0.09%
2018/11/21	17	36.63	4	36.11	36.95	13	5,308	0.24%
2018/11/20	6	36.68	2	36.18	36.25	4	5,245	0.08%
2018/11/19	2	36.25	1	37.20	37.25	1	5,169	0.02%
2018/11/16	2	33.33	4	33.74	33.90	-2	5,164	-0.04%
2018/11/15	5	32.15	2	32.55	33.25	3	5,152	0.06%
2018/11/14	1	32.75	0	0.00	32.35	1	5,172	0.02%
2018/11/13	2	31.45	2	31.85	32.90	0	5,203	0.00%
2018/11/12	0	0.00	1	33.70	32.60	-1	5,232	-0.02%
2018/11/09	4	32.90	5	32.91	33.40	-1	5,285	-0.02%
2018/11/08	2	34.20	0	0.00	33.20	2	5,324	0.04%
2018/11/02	0	0.00	10	33.95	33.75	-10	5,406	-0.18%
2018/11/01	0	0.00	9	32.58	32.80	-9	5,375	-0.17%
2018/10/31	2	32.30	5	31.96	32.00	-3	5,331	-0.06%
2018/10/30	2	29.25	2	28.50	30.40	0	5,274	0.00%
2018/10/29	2	30.03	1	29.60	29.60	1	5,226	0.02%
2018/10/26	15	31.63	2	31.28	29.80	13	5,098	0.25%
2018/10/25	2	33.33	2	32.40	32.40	0	5,023	0.00%
2018/10/24	13	36.33	10	37.05	36.00	3	5,014	0.06%
2018/10/23	3	39.87	0	0.00	39.00	3	4,968	0.06%
2018/10/19	6	40.25	6	40.62	40.80	0	4,962	0.00%
2018/10/16	1	41.30	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	2	39.00	40.65	-2	5,011	-0.04%
2018/10/12	1	38.20	1	39.30	39.60	0	5,006	0.00%
2018/10/11	1	38.70	1	39.25	38.70	0	4,972	0.00%
2018/10/04	2	49.60	0	0.00	48.65	2	4,925	0.04%
2018/10/03	9	51.92	0	0.00	50.50	9	4,879	0.18%
2018/10/02	2	54.70	0	0.00	53.20	2	4,850	0.04%
2018/10/01	3	55.00	1	54.80	55.00	2	4,825	0.04%
2018/09/28	8	54.80	6	54.83	54.50	2	4,841	0.04%
2018/09/27	7	55.81	2	55.45	55.20	5	4,844	0.10%
2018/09/26	1	57.40	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.40	0	0.00	57.90	1	4,866	0.02%
2018/09/21	6	58.17	5	58.46	58.50	1	4,855	0.02%
2018/09/20	5	62.46	2	66.00	60.20	3	4,731	0.06%
2018/09/19	1	66.90	0	0.00	66.80	1	4,615	0.02%
2018/09/18	3	66.90	3	67.40	67.50	0	4,608	0.00%
2018/09/17	2	65.70	0	0.00	67.90	2	4,587	0.04%
2018/09/14	0	0.00	1.1	65.97	65.60	-1.1	4,546	-0.02%
2018/09/12	4	66.08	1	68.00	64.70	3	4,494	0.07%
2018/09/11	2	68.30	1	68.40	68.40	1	4,384	0.02%
2018/09/10	4	67.93	7	68.76	70.50	-3	4,312	-0.07%
2018/09/07	11	69.52	9	68.84	69.90	2	4,199	0.05%
2018/09/06	1	67.70	2	68.05	67.80	-1	3,989	-0.03%
2018/09/05	3	69.33	6	68.78	68.50	-3	3,943	-0.08%
2018/09/04	5	69.18	9	70.56	67.50	-4	3,797	-0.11%
2018/09/03	39	72.85	22	73.13	69.50	17	3,528	0.48%
2018/08/31	2	66.45	11	70.90	71.60	-9	3,104	-0.29%
2018/08/30	0	0.00	1.6	65.14	65.10	-1.6	2,952	-0.05%
2018/08/29	3	63.53	0	0.00	64.40	3	2,955	0.10%
2018/08/28	1	63.60	1	62.20	62.00	0	2,993	0.00%
2018/08/27	0	0.00	1	64.20	63.80	-1	2,992	-0.03%
2018/08/23	1	64.00	0	0.00	64.20	1	3,006	0.03%
2018/08/22	0	0.00	2	63.40	63.00	-2	2,979	-0.07%
2018/08/16	1	61.00	0	0.00	62.50	1	3,013	0.03%
2018/08/14	1	58.10	1	60.10	61.00	0	2,934	0.00%
2018/08/13	1	58.30	1.1	60.06	60.10	-0.1	2,889	0.00%
2018/08/10	0	0.00	5	60.08	60.10	-5	2,842	-0.18%
2018/08/09	2	59.40	1	60.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	2	60.10	61.50	-2	2,780	-0.07%
2018/08/06	2	59.95	0	0.00	59.50	2	2,733	0.07%
2018/08/01	1	60.80	1	61.20	60.70	0	2,802	0.00%
2018/07/31	2	60.40	0	0.00	60.00	2	2,849	0.07%
2018/07/30	0	0.00	1	61.00	61.80	-1	2,872	-0.03%
2018/07/27	0	0.00	1	65.30	65.00	-1	2,852	-0.04%
2018/07/26	0	0.00	3	64.90	64.20	-3	2,901	-0.10%
2018/07/25	3	66.83	2	66.80	65.00	1	3,045	0.03%
2018/07/24	1	67.10	4	66.53	66.10	-3	3,197	-0.09%
2018/07/23	2	66.40	2	67.80	66.70	0	3,327	0.00%
2018/07/20	7	66.76	6	67.33	67.30	1	3,361	0.03%
2018/07/19	1	66.10	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1	66.70	0	0.00	66.40	1	3,464	0.03%
2018/07/17	1	67.40	0	0.00	66.50	1	3,454	0.03%
2018/07/16	4	66.85	1	67.50	66.90	3	3,442	0.09%
2018/07/13	1	66.90	0	0.00	67.10	1	3,460	0.03%
2018/07/11	2	63.50	5	63.76	63.40	-3	3,414	-0.09%
2018/07/10	3	62.60	0	0.00	63.40	3	3,429	0.09%
2018/07/05	2	62.20	5	63.02	62.70	-3	3,588	-0.08%
2018/07/04	0	0.00	2	62.65	62.90	-2	3,656	-0.05%
2018/07/02	0	0.00	1	60.40	61.10	-1	3,618	-0.03%
2018/06/29	1	59.90	0	0.00	59.80	1	3,624	0.03%
2018/06/27	1	61.10	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/21	0	0.00	1	61.50	62.40	-1	3,779	-0.03%
2018/06/20	0	0.00	3	60.57	60.40	-3	3,866	-0.08%
2018/06/14	1	61.80	0	0.00	61.80	1	4,076	0.02%
2018/06/13	1	62.40	1	63.00	62.00	0	4,232	0.00%
2018/06/12	1	61.90	0	0.00	61.60	1	4,273	0.02%
2018/06/11	2	62.60	0	0.00	62.50	2	4,307	0.05%
2018/06/07	0	0.00	1	64.20	64.20	-1	4,605	-0.02%
2018/06/06	9	64.00	9	64.89	64.00	0	4,744	0.00%
2018/06/05	2	65.45	2	65.35	64.60	0	4,821	0.00%
2018/06/04	2	64.20	2	63.40	63.30	0	4,947	0.00%
2018/06/01	4	64.10	2	65.45	64.30	2	5,148	0.04%
2018/05/31	0	0.00	1.1	63.29	63.40	-1.1	5,726	-0.02%
2018/05/30	0	0.00	1	62.30	62.30	-1	6,196	-0.02%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	62.20	2	65.15	66.10	-1	6,506	-0.02%
2018/05/23	4	61.35	0	0.00	61.20	4	6,644	0.06%
2018/05/21	2	62.90	2	63.50	63.00	0	6,948	0.00%
2018/05/18	0	0.00	1	63.30	62.50	-1	7,111	-0.01%
2018/05/14	1	65.20	0	0.00	66.50	1	7,920	0.01%
2018/05/11	5	68.08	1	65.70	65.50	4	8,085	0.05%
2018/05/10	5	67.00	5	67.00	67.50	0	8,198	0.00%
2018/05/09	2	66.55	0	0.00	66.30	2	8,402	0.02%
2018/05/08	0	0.00	4	66.25	67.40	-4	8,699	-0.05%
2018/05/07	4	68.85	2	69.20	68.10	2	8,877	0.02%
2018/05/04	1	66.80	0	0.00	66.50	1	9,589	0.01%
2018/05/02	15	67.23	19	68.55	66.60	-4	10,875	-0.04%
2018/04/30	8	65.28	4	66.13	67.00	4	11,082	0.04%
2018/04/27	14	58.87	13	61.69	62.00	1	10,952	0.01%
2018/04/26	2	60.30	0	0.00	59.70	2	10,891	0.02%
2018/04/25	1	60.00	6	61.40	60.00	-5	10,922	-0.05%
2018/04/23	1	66.80	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	68.30	1	68.20	67.10	0	11,109	0.00%
2018/04/19	1	67.40	0	0.00	68.80	1	11,216	0.01%
2018/04/17	0	0.00	2	66.80	66.40	-2	11,212	-0.02%
2018/04/16	1	67.60	2	66.60	66.80	-1	11,251	-0.01%
2018/04/12	1	65.70	0	0.00	66.00	1	11,398	0.01%
2018/04/11	3	67.00	2	68.00	65.70	1	11,398	0.01%
2018/04/10	8	70.96	8	72.35	70.00	0	11,276	0.00%
2018/04/03	23	69.55	1	70.10	70.10	22	11,266	0.20%
2018/03/28	2	68.85	0	0.00	69.30	2	11,411	0.02%
2018/03/27	2	71.10	3	71.30	70.90	-1	11,389	-0.01%
2018/03/26	1	70.00	3	71.13	69.50	-2	11,401	-0.02%
2018/03/23	4	69.15	0	0.00	71.00	4	11,432	0.03%
2018/03/22	1	71.90	1	72.70	72.00	0	11,569	0.00%
2018/03/21	4.3	75.29	5	75.32	73.50	-0.7	11,517	-0.01%
2018/03/20	3	74.43	6	74.13	74.00	-3	11,444	-0.03%
2018/03/19	9	73.53	8	74.03	73.80	1	11,444	0.01%
2018/03/16	1	72.80	2	72.10	71.70	-1	11,405	-0.01%
2018/03/15	2	72.50	2	72.80	73.00	0	11,464	0.00%
2018/03/14	6	72.35	17	72.28	72.60	-11	11,486	-0.10%
2018/03/13	6	71.12	10	71.26	73.20	-4	11,526	-0.03%
2018/03/12	17	70.11	7	70.91	69.10	10	11,502	0.09%
2018/03/09	8	72.26	11	72.78	71.00	-3	11,640	-0.03%
2018/03/08	15	75.51	13	76.08	74.60	2	11,780	0.02%
2018/03/07	14	74.76	21	77.59	73.80	-7	11,676	-0.06%
2018/03/06	68	78.12	70	77.68	77.50	-2	11,716	-0.02%
2018/03/05	30	74.41	21	72.50	75.40	9	11,460	0.08%
2018/03/02	3	68.67	3	68.50	68.60	0	11,349	0.00%
2018/02/27	6	67.85	2	67.40	67.90	4	11,572	0.03%
2018/02/26	2	66.30	6	66.43	66.20	-4	11,445	-0.03%
2018/02/23	1	71.70	2	69.45	68.60	-1	11,346	-0.01%
2018/02/22	6	69.08	2	69.20	68.80	4	11,322	0.04%
2018/02/21	0	0.00	4	70.10	71.10	-4	11,333	-0.04%
2018/02/12	9	67.77	10	67.82	66.20	-1	11,211	-0.01%
2018/02/09	12	66.51	4	68.65	68.20	8	11,239	0.07%
2018/02/08	3	69.47	2	70.10	69.10	1	11,150	0.01%
2018/02/07	3	72.57	3	72.00	74.90	0	10,986	0.00%
2018/02/06	2	67.65	3	69.10	68.10	-1	10,953	-0.01%
2018/02/05	3	73.20	2	72.55	74.00	1	10,852	0.01%
2018/02/02	4	78.75	5	78.46	78.10	-1	10,763	-0.01%
2018/02/01	31	79.14	31	78.22	77.90	0	10,709	0.00%
2018/01/31	4	78.08	5	79.68	81.80	-1	10,660	-0.01%
2018/01/30	4	80.98	6	81.05	79.80	-2	10,623	-0.02%
2018/01/29	8	80.68	61	78.30	82.80	-53	10,536	-0.50%
2018/01/26	55	75.69	24	74.14	75.90	31	9,824	0.32%
2018/01/25	33	70.17	25	71.19	69.00	8	9,269	0.09%
2018/01/24	6	65.70	13.2	66.75	68.30	-7.2	8,504	-0.08%
2018/01/23	4	62.70	0	0.00	62.10	4	8,168	0.05%
2018/01/22	2	62.80	1	63.00	63.50	1	8,143	0.01%
2018/01/18	0	0.00	12	63.14	63.50	-12	8,028	-0.15%
2018/01/17	14	62.84	12	63.88	62.70	2	7,988	0.03%
2018/01/16	4	63.50	5	61.69	63.50	-1	7,915	-0.01%
2018/01/15	1	58.40	0	0.00	60.80	1	7,863	0.01%
2018/01/12	6	56.20	1	56.50	57.20	5	7,865	0.06%
2018/01/11	1	55.30	0.9	54.70	54.70	0.1	7,853	0.00%
2018/01/09	22	58.30	23	60.42	58.30	-1	7,737	-0.01%
2018/01/08	2	59.85	5	60.12	60.00	-3	7,653	-0.04%
2018/01/05	1	59.00	0	0.00	58.50	1	7,547	0.01%
2018/01/04	1	59.50	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	3	59.40	60.30	-3	7,503	-0.04%
2018/01/02	3	55.93	1	56.40	57.30	2	7,443	0.03%