智原 (3035)-元大-崇德券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股▲0.02%
1459人加入追蹤

立即追蹤
本地時間:13:35(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－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/20	6	278.58	7	280.43	280.50	-1	8,079	-0.01%
2024/05/17	2	277.00	0	0.00	277.00	2	8,352	0.02%
2024/05/16	4	278.75	13	278.54	278.50	-9	8,603	-0.10%
2024/05/15	10.3	274.98	3	272.83	272.50	7.3	8,787	0.08%
2024/05/14	1	275.51	6	278.67	279.00	-5	9,059	-0.06%
2024/05/13	1.2	271.67	2	272.75	272.00	-0.9	9,141	-0.01%
2024/05/10	4.1	274.95	3.2	271.70	273.00	0.9	9,396	0.01%
2024/05/09	8.1	280.73	5	279.00	276.50	3.1	9,548	0.03%
2024/05/08	4.1	282.13	0	0.00	282.00	4.1	9,612	0.04%
2024/05/07	7.3	280.40	8	279.25	281.00	-0.7	9,742	-0.01%
2024/05/06	4	288.00	2	292.50	285.00	2	9,809	0.02%
2024/05/03	2.1	291.73	6.2	293.95	289.00	-4.2	9,974	-0.04%
2024/05/02	4.1	289.28	0	0.00	288.50	4.1	10,181	0.04%
2024/04/30	3.1	295.18	2	294.00	294.00	1.1	10,399	0.01%
2024/04/29	15.1	301.65	1	298.50	297.50	14.1	10,499	0.13%
2024/04/26	9.4	293.52	8.1	292.61	295.50	1.3	10,648	0.01%
2024/04/25	7.8	281.71	4	284.50	279.00	3.8	10,729	0.04%
2024/04/24	7.2	295.26	4.1	294.32	294.50	3.1	10,820	0.03%
2024/04/23	7.1	292.45	2	294.75	295.00	5.1	11,021	0.05%
2024/04/22	3.7	297.92	1.3	300.51	290.00	2.3	11,541	0.02%
2024/04/19	13.2	319.52	9	313.17	306.00	4.2	11,660	0.04%
2024/04/18	5.2	322.26	3.2	320.17	322.00	1.9	12,058	0.02%
2024/04/17	7	317.57	6.3	317.70	314.00	0.7	12,758	0.01%
2024/04/16	9	313.99	4	313.00	313.00	5	12,920	0.04%
2024/04/15	8.3	315.95	1	312.50	312.50	7.3	13,093	0.06%
2024/04/12	3.3	321.75	1	316.00	323.00	2.3	13,337	0.02%
2024/04/11	2.2	322.27	4	323.26	318.50	-1.8	13,637	-0.01%
2024/04/10	4.3	329.50	0	0.00	329.00	4.3	13,758	0.03%
2024/04/09	4.4	331.95	4	331.75	329.00	0.4	14,098	0.00%
2024/04/08	6.4	340.09	0	0.00	338.00	6.4	14,140	0.05%
2024/04/03	4.1	342.46	3	342.50	345.00	1.1	14,171	0.01%
2024/04/02	2.4	350.26	1.1	348.62	347.50	1.3	14,312	0.01%
2024/04/01	6	349.84	6	351.00	349.00	0	14,392	0.00%
2024/03/29	8	343.94	9	344.89	344.00	-1	14,472	-0.01%
2024/03/28	10.1	335.26	0	340.00	334.50	10.1	14,504	0.07%
2024/03/27	1	339.02	1	343.00	338.00	0	14,643	0.00%
2024/03/26	7	341.64	2	337.43	339.50	5	14,942	0.03%
2024/03/25	6.2	354.09	3	353.85	349.00	3.2	15,108	0.02%
2024/03/22	2	352.99	3	352.00	351.50	-1	15,234	-0.01%
2024/03/21	1	345.53	4	351.75	345.50	-3	15,435	-0.02%
2024/03/20	3.3	348.29	0	0.00	347.50	3.3	15,647	0.02%
2024/03/19	5.1	350.27	0	0.00	350.00	5.1	15,930	0.03%
2024/03/18	3	355.83	1	353.00	359.00	2	16,292	0.01%
2024/03/15	3.1	361.23	2	357.24	354.50	1.1	16,844	0.01%
2024/03/14	2.2	358.08	4	361.38	362.00	-1.8	16,946	-0.01%
2024/03/13	8	356.73	3.6	361.34	345.00	4.4	17,056	0.03%
2024/03/12	7.6	364.56	2	365.25	361.50	5.6	17,194	0.03%
2024/03/11	8.4	364.62	5	368.40	363.00	3.4	17,407	0.02%
2024/03/08	12.2	364.28	2	372.25	362.50	10.2	17,626	0.06%
2024/03/07	6.3	383.44	12.1	383.49	375.00	-5.7	17,877	-0.03%
2024/03/06	8.1	387.08	4	387.13	392.00	4.1	18,100	0.02%
2024/03/05	5.5	405.83	2.2	408.14	401.00	3.3	18,356	0.02%
2024/03/04	1.1	407.51	9.1	408.05	403.00	-8	18,934	-0.04%
2024/03/01	18.5	400.39	12.4	399.30	398.50	6.1	19,232	0.03%
2024/02/29	6.5	385.99	7.1	387.88	387.00	-0.6	19,198	0.00%
2024/02/27	4.2	384.55	1	377.00	382.00	3.2	19,253	0.02%
2024/02/26	13.7	382.73	6	380.83	380.00	7.7	19,419	0.04%
2024/02/23	2.2	388.99	3	390.33	386.00	-0.8	19,620	0.00%
2024/02/22	7.3	387.75	13	388.69	382.00	-5.7	19,604	-0.03%
2024/02/21	24.4	383.19	4	383.62	380.00	20.4	19,883	0.10%
2024/02/20	13.3	411.35	3	417.21	400.00	10.3	19,888	0.05%
2024/02/19	34	429.48	3	427.00	415.00	31	19,708	0.16%
2024/02/16	12.2	444.03	3	455.17	441.50	9.2	19,710	0.05%
2024/02/15	6.1	442.75	16	449.09	455.00	-9.9	19,626	-0.05%
2024/02/02	10	424.60	15	427.03	421.00	-5	19,498	-0.03%
2024/02/01	12	413.59	10	413.65	411.00	2	19,353	0.01%
2024/01/31	5	420.50	1.1	423.38	416.50	3.9	19,344	0.02%
2024/01/30	4	422.25	4	426.13	430.00	0	19,350	0.00%
2024/01/29	6	422.33	4	419.75	420.50	2	19,371	0.01%
2024/01/26	4	426.50	2	427.28	422.00	2	19,472	0.01%
2024/01/25	4	439.25	6	436.92	439.50	-2	19,553	-0.01%
2024/01/24	9.1	428.55	7	427.07	429.00	2.1	19,605	0.01%
2024/01/23	6	442.26	3	441.67	437.00	3	19,739	0.02%
2024/01/22	8	442.88	10.1	442.35	448.00	-2	19,787	-0.01%
2024/01/19	18.1	436.42	18	430.86	430.00	0.1	19,771	0.00%
2024/01/18	5	426.30	7	423.71	423.50	-2	19,624	-0.01%
2024/01/17	16	433.56	18.1	432.80	428.00	-2.1	19,804	-0.01%
2024/01/16	42	427.55	47.1	428.78	429.50	-5.1	19,718	-0.03%
2024/01/15	17.1	422.19	15	411.92	411.50	2.1	19,409	0.01%
2024/01/12	34	421.90	25.1	421.51	421.50	8.9	19,403	0.05%
2024/01/11	27.1	403.41	37.3	407.81	422.50	-10.3	19,203	-0.05%
2024/01/10	2	381.00	6	383.33	387.00	-4	18,815	-0.02%
2024/01/09	14.1	381.63	9.1	378.16	375.50	5	19,198	0.03%
2024/01/08	9.1	385.83	9.3	383.66	377.00	-0.3	19,208	0.00%
2024/01/05	13.1	379.49	28	382.52	384.00	-14.9	19,186	-0.08%
2024/01/04	5.1	369.41	4.4	370.27	372.00	0.7	19,117	0.00%
2024/01/03	23	370.73	18.1	370.60	373.00	4.9	19,381	0.03%
2024/01/02	6.1	357.08	5	358.60	360.00	1.1	19,188	0.01%
2023/12/29	2	355.75	3	356.33	357.00	-1	19,396	-0.01%
2023/12/28	12.1	360.02	13	355.81	354.50	-0.9	19,425	0.00%
2023/12/27	12	360.88	13	361.88	362.50	-1	19,385	-0.01%
2023/12/26	3.1	362.13	3	362.00	361.00	0.1	19,483	0.00%
2023/12/25	2	357.75	3.2	358.75	357.00	-1.2	19,539	-0.01%
2023/12/22	3	356.00	3.1	355.80	358.00	-0.1	19,741	0.00%
2023/12/21	17	355.44	18	351.28	350.50	-1	19,791	-0.01%
2023/12/20	16	371.81	14.1	370.08	365.50	1.9	19,736	0.01%
2023/12/19	5.1	370.13	8	369.75	373.50	-2.9	19,880	-0.01%
2023/12/18	18	367.39	16	370.22	367.00	2	20,079	0.01%
2023/12/15	3	369.76	5	368.60	361.00	-2	20,106	-0.01%
2023/12/14	21	371.36	18.1	369.44	369.00	2.9	20,167	0.01%
2023/12/13	25.1	372.48	18.1	374.43	368.00	7	20,049	0.03%
2023/12/12	31	375.74	34.2	378.14	382.50	-3.2	20,136	-0.02%
2023/12/11	11	369.86	10	364.75	361.50	1	19,961	0.01%
2023/12/08	2	361.54	3	364.67	370.00	-1	20,159	0.00%
2023/12/07	14.1	359.34	9	359.06	357.50	5.1	20,283	0.02%
2023/12/06	16.2	368.97	10	364.20	361.50	6.2	20,444	0.03%
2023/12/05	16.1	367.43	18.1	367.83	363.50	-2.1	20,557	-0.01%
2023/12/04	14.1	388.98	20.1	380.41	380.00	-6	20,635	-0.03%
2023/12/01	4.1	383.85	8.2	388.01	391.00	-4.2	20,733	-0.02%
2023/11/30	11.2	383.29	15.2	383.55	385.50	-4	20,695	-0.02%
2023/11/29	12.2	372.35	18.8	369.34	380.00	-6.6	20,458	-0.03%
2023/11/28	6	346.92	8	357.63	361.00	-2	20,092	-0.01%
2023/11/27	2	332.56	0	0.00	331.00	2	19,840	0.01%
2023/11/24	7.2	342.28	15	340.67	344.00	-7.8	20,119	-0.04%
2023/11/23	9.1	337.04	5	336.30	336.00	4.1	20,142	0.02%
2023/11/22	16.1	350.01	10.3	350.76	346.00	5.8	20,082	0.03%
2023/11/21	16	347.44	13	344.58	342.50	3	20,170	0.01%
2023/11/20	32.3	354.85	23.3	348.27	345.00	9	20,428	0.04%
2023/11/17	23	334.24	35.3	338.92	351.00	-12.3	20,281	-0.06%
2023/11/16	4	318.15	1	318.50	319.50	3	20,030	0.02%
2023/11/15	10.1	331.35	7	329.36	320.50	3.1	20,265	0.02%
2023/11/14	17	334.79	17	332.12	331.00	0	20,648	0.00%
2023/11/13	12	331.96	15	334.93	334.00	-3	21,080	-0.01%
2023/11/10	5.1	329.82	2.1	326.76	323.50	3	21,400	0.01%
2023/11/09	3	331.82	4	331.38	333.50	-1	21,561	0.00%
2023/11/08	0.1	334.25	2.3	332.18	335.50	-2.2	21,750	-0.01%
2023/11/07	3	328.80	2.1	328.18	328.50	1	21,883	0.00%
2023/11/06	7.1	330.07	6.1	330.40	332.00	1	21,808	0.00%
2023/11/03	7	325.00	13.5	324.04	322.00	-6.5	21,652	-0.03%
2023/11/02	4	316.26	6	319.50	324.00	-2	21,438	-0.01%
2023/11/01	9.2	304.31	6.1	306.37	302.50	3.1	21,213	0.01%
2023/10/31	16.2	327.26	11	314.95	302.00	5.2	21,011	0.02%
2023/10/30	2.1	315.02	5.1	316.63	326.00	-3	20,706	-0.01%
2023/10/27	9.1	315.20	2	311.00	308.50	7.1	20,545	0.03%
2023/10/26	0.1	321.83	0	0.00	318.00	0.1	20,428	0.00%
2023/10/25	6.4	329.37	3	330.33	325.00	3.3	20,272	0.02%
2023/10/24	9	339.78	8.1	334.53	339.50	1	20,005	0.00%
2023/10/23	4.2	334.42	8	336.44	338.50	-3.8	19,784	-0.02%
2023/10/20	4	334.24	4.1	336.42	334.50	-0.1	19,531	0.00%
2023/10/19	4.1	343.92	8.1	343.56	343.00	-4	19,944	-0.02%
2023/10/18	17.5	351.24	14.3	350.11	351.00	3.3	20,269	0.02%
2023/10/17	12.1	360.27	11.3	361.51	352.50	0.8	20,249	0.00%
2023/10/16	11.1	344.75	9.3	342.32	350.00	1.8	20,262	0.01%
2023/10/13	7	337.79	10.4	337.91	343.00	-3.3	20,547	-0.02%
2023/10/12	5	339.51	7.1	342.12	345.00	-2.1	20,918	-0.01%
2023/10/11	4.3	336.40	11.3	336.40	331.00	-6.9	21,100	-0.03%
2023/10/06	2.2	321.94	4	318.13	323.00	-1.8	21,221	-0.01%
2023/10/05	1.3	319.00	7.1	315.02	321.00	-5.8	21,269	-0.03%
2023/10/04	2	301.50	0.3	303.00	303.00	1.7	21,347	0.01%
2023/10/03	4.2	307.14	1	304.16	304.00	3.2	21,588	0.01%
2023/10/02	1	315.00	2.5	313.60	312.50	-1.5	21,981	-0.01%
2023/09/28	2.1	306.38	2	309.00	306.00	0.1	22,153	0.00%
2023/09/27	4	299.75	2	300.53	306.00	2	22,691	0.01%
2023/09/26	3.2	304.67	3	311.33	303.00	0.2	22,997	0.00%
2023/09/25	9	311.89	8.1	313.00	309.50	0.9	23,198	0.00%
2023/09/22	11.1	302.63	6	301.75	304.50	5.1	23,162	0.02%
2023/09/21	4.2	307.10	1.7	302.96	298.00	2.5	23,315	0.01%
2023/09/20	14.1	321.74	15	318.49	315.50	-0.9	23,080	0.00%
2023/09/19	18.3	331.00	19.4	329.14	322.50	-1	23,122	0.00%
2023/09/18	11	340.87	11	342.09	344.50	0	23,117	0.00%
2023/09/15	29.3	352.63	14.1	345.99	338.00	15.2	23,086	0.07%
2023/09/14	19.1	356.21	21.1	355.88	356.50	-2	22,723	-0.01%
2023/09/13	12	332.67	11	336.50	348.00	1	22,482	0.00%
2023/09/12	16.1	347.48	14.2	337.57	325.50	1.8	22,316	0.01%
2023/09/11	8.1	358.21	7	348.43	346.50	1.1	22,193	0.00%
2023/09/08	14	361.07	13	359.73	360.00	1	21,987	0.00%
2023/09/07	8.2	365.36	6.2	367.94	369.50	2	21,976	0.01%
2023/09/06	11.2	362.58	12.1	366.92	367.00	-0.8	21,685	0.00%
2023/09/05	19	351.00	20	352.40	357.00	-1	21,301	0.00%
2023/09/04	5	341.39	6.1	341.92	345.00	-1.1	21,044	-0.01%
2023/09/01	23.2	348.56	21	342.94	335.00	2.1	20,849	0.01%
2023/08/31	13	344.12	12	345.67	345.00	1	20,501	0.00%
2023/08/30	14	347.82	18.1	346.46	342.00	-4.1	20,321	-0.02%
2023/08/29	2	340.25	3	338.67	335.50	-1	19,928	-0.01%
2023/08/28	20	330.26	21	331.36	335.00	-1	19,742	0.00%
2023/08/25	31.1	337.82	35.1	336.08	334.00	-4	19,539	-0.02%
2023/08/24	24.3	338.15	15	341.74	333.00	9.3	19,248	0.05%
2023/08/23	23	334.13	17	335.44	340.50	6	19,019	0.03%
2023/08/22	18	345.33	27	343.52	341.00	-9	18,776	-0.05%
2023/08/21	20	337.00	17	338.35	335.50	3	18,741	0.02%
2023/08/18	29.1	353.99	24.3	344.89	328.00	4.8	18,462	0.03%
2023/08/17	46.2	354.80	44	358.27	357.00	2.2	17,899	0.01%
2023/08/16	19.6	335.32	13	335.73	341.00	6.6	17,419	0.04%
2023/08/15	10.4	324.57	8.5	328.09	334.00	1.9	17,012	0.01%
2023/08/14	14.1	301.61	16.5	302.39	304.00	-2.4	16,725	-0.01%
2023/08/11	13	293.85	14	296.11	293.50	-1	16,465	-0.01%
2023/08/10	6.1	283.34	5.1	279.52	280.00	1	16,235	0.01%
2023/08/09	5	301.50	12	303.83	301.00	-7	16,253	-0.04%
2023/08/08	10.4	293.36	8	294.25	295.50	2.4	16,287	0.01%
2023/08/07	8.6	293.88	9	295.89	307.50	-0.4	16,315	0.00%
2023/08/04	9.4	273.19	9	281.72	281.50	0.4	16,299	0.00%
2023/08/02	1	294.40	1	309.50	281.00	0	16,296	0.00%
2023/08/01	2.1	311.91	4	318.25	312.00	-1.9	16,305	-0.01%
2023/07/31	6.3	322.88	6.1	317.70	326.00	0.2	16,364	0.00%
2023/07/28	2	318.75	1.6	316.98	319.50	0.5	16,321	0.00%
2023/07/27	10	318.10	5.1	318.56	331.00	5	16,358	0.03%
2023/07/26	1.1	349.35	8.1	342.85	340.00	-7.1	16,321	-0.04%
2023/07/25	0.1	380.57	4.1	384.54	377.50	-4	16,440	-0.02%
2023/07/24	47.2	387.01	31.3	385.87	377.50	15.9	16,601	0.10%
2023/07/21	56.3	352.05	65.4	358.16	379.50	-9.2	16,376	-0.06%
2023/07/20	27.1	333.59	28.1	332.77	345.00	-1	15,962	-0.01%
2023/07/19	16.2	330.49	23.6	333.75	329.00	-7.4	15,782	-0.05%
2023/07/18	31.1	325.79	25.1	322.53	314.00	6	15,305	0.04%
2023/07/17	42.2	315.82	44.1	316.45	319.00	-1.9	14,809	-0.01%
2023/07/14	14	286.46	23.2	285.38	295.00	-9.2	14,264	-0.06%
2023/07/13	23.1	273.59	26.1	275.14	268.50	-3	13,808	-0.02%
2023/07/12	15	259.80	12.1	261.12	260.50	3	13,253	0.02%
2023/07/11	29.1	262.48	26.1	264.79	262.00	3.1	13,097	0.02%
2023/07/10	17.1	252.04	14	251.14	253.50	3.1	12,812	0.02%
2023/07/07	14	245.07	20.6	244.62	244.50	-6.6	12,591	-0.05%
2023/07/06	38	258.55	44.1	258.51	253.50	-6.1	12,163	-0.05%
2023/07/05	56.1	256.38	52.1	255.94	255.50	4	11,910	0.03%
2023/07/04	40.1	238.75	59.1	241.64	250.50	-19	11,417	-0.17%
2023/07/03	9	227.11	14.6	224.36	228.00	-5.6	11,054	-0.05%
2023/06/30	7.3	210.09	15.1	211.40	211.00	-7.8	10,835	-0.07%
2023/06/29	20	209.13	32.4	210.75	210.00	-12.4	10,851	-0.11%
2023/06/28	5.1	202.25	5.2	201.28	201.00	-0.1	10,717	0.00%
2023/06/27	9.4	202.22	9.1	201.93	198.00	0.3	11,051	0.00%
2023/06/26	19	202.76	23.3	202.36	202.00	-4.3	11,102	-0.04%
2023/06/21	12.1	195.50	3.1	195.08	199.00	9	11,496	0.08%
2023/06/20	5.1	198.09	21.1	199.21	196.00	-16	11,548	-0.14%
2023/06/19	4	195.50	3.1	197.01	196.50	0.9	11,706	0.01%
2023/06/16	10.1	192.61	12.2	194.56	193.00	-2.1	11,603	-0.02%
2023/06/15	14	189.61	14.3	191.00	190.00	-0.3	11,553	0.00%
2023/06/14	3.2	188.19	3.4	187.21	186.00	-0.2	11,600	0.00%
2023/06/13	25.8	186.55	37.7	186.84	187.50	-11.9	11,641	-0.10%
2023/06/12	1	175.50	4	175.38	174.50	-3	11,506	-0.03%
2023/06/09	1	173.46	7	173.21	173.50	-6	11,537	-0.05%
2023/06/08	2	169.00	1	168.50	168.50	1	11,624	0.01%
2023/06/07	2	171.50	3.5	171.43	172.00	-1.5	11,779	-0.01%
2023/06/06	3	170.84	1	170.00	170.50	2	12,282	0.02%
2023/06/05	4.2	173.00	2	172.75	173.00	2.2	12,355	0.02%
2023/06/02	0.1	173.50	7	173.21	172.00	-6.9	12,416	-0.06%
2023/06/01	2	170.50	0	0.00	173.00	2	12,476	0.02%
2023/05/31	0	0.00	11	171.50	171.50	-11	12,750	-0.09%
2023/05/30	6.1	171.00	1	171.50	172.50	5.1	12,802	0.04%
2023/05/29	10	174.25	12	174.67	173.50	-2	12,820	-0.02%
2023/05/26	3.2	171.35	3	169.33	168.50	0.2	12,907	0.00%
2023/05/25	22.2	174.60	24	172.27	170.50	-1.8	13,281	-0.01%
2023/05/24	16.1	168.44	15	167.03	167.00	1.1	13,602	0.01%
2023/05/23	6	172.08	0	0.00	171.00	6	13,714	0.04%
2023/05/22	5	169.30	3	168.67	168.50	2	13,833	0.01%
2023/05/19	1.1	171.76	4	169.88	172.00	-2.9	13,863	-0.02%
2023/05/18	2	167.76	3	167.50	167.50	-1	13,979	-0.01%
2023/05/17	1	164.50	2	165.75	166.50	-1	14,073	-0.01%
2023/05/16	2	165.25	1	163.00	162.00	1	14,134	0.01%
2023/05/15	1.1	164.48	2	163.75	164.50	-1	14,162	-0.01%
2023/05/11	1	170.00	1	165.50	164.50	0	14,585	0.00%
2023/05/10	0	169.50	1	169.50	169.50	-1	15,086	-0.01%
2023/05/09	3.1	167.50	3.1	167.00	168.00	0	15,223	0.00%
2023/05/08	2	171.75	2	170.75	168.50	0	15,458	0.00%
2023/05/05	3.1	169.39	8	170.06	170.00	-4.9	16,178	-0.03%
2023/05/04	7	167.50	5	167.80	169.00	2	16,439	0.01%
2023/05/03	11.1	166.64	5	166.00	166.00	6.1	16,616	0.04%
2023/05/02	3	166.33	6.1	167.68	170.00	-3.1	16,586	-0.02%
2023/04/28	21.1	165.33	19	163.68	164.00	2.1	16,619	0.01%
2023/04/27	4	160.51	4	158.75	160.00	0	16,470	0.00%
2023/04/26	10.2	159.96	4	158.25	158.50	6.2	16,309	0.04%
2023/04/25	15.2	171.10	5	170.20	171.00	10.2	15,999	0.06%
2023/04/24	16.2	179.46	4	177.00	177.00	12.2	15,830	0.08%
2023/04/21	11	184.39	1	189.00	184.50	10	15,754	0.06%
2023/04/20	5	186.60	5	190.00	191.00	0	15,770	0.00%
2023/04/19	9.4	189.63	13	188.12	188.50	-3.6	15,884	-0.02%
2023/04/18	5	194.10	8	193.38	191.50	-3	15,912	-0.02%
2023/04/17	3.1	192.70	3	194.67	194.50	0.1	15,967	0.00%
2023/04/14	5.1	193.60	0	0.00	194.50	5.1	16,057	0.03%
2023/04/13	7.2	193.14	3	192.33	192.00	4.2	16,143	0.03%
2023/04/12	8	195.50	5	197.50	196.50	3	16,172	0.02%
2023/04/11	5.2	198.10	4	197.25	197.50	1.2	16,198	0.01%
2023/04/10	17.2	201.88	16	199.63	199.50	1.2	16,385	0.01%
2023/04/07	13	201.88	16.1	201.16	200.00	-3.1	16,361	-0.02%
2023/04/06	12	197.04	15	198.60	201.00	-3	16,255	-0.02%
2023/03/31	11	192.95	13	194.92	196.50	-2	16,126	-0.01%
2023/03/30	14.2	191.22	9	192.00	193.00	5.2	16,015	0.03%
2023/03/29	11.3	191.60	5.2	190.85	189.00	6.1	15,899	0.04%
2023/03/28	19.4	200.80	11.7	195.94	195.50	7.7	15,737	0.05%
2023/03/27	16.4	213.46	5	210.80	209.00	11.4	15,297	0.07%
2023/03/24	11	210.86	20	213.18	215.50	-9	15,057	-0.06%
2023/03/23	16	199.28	5	200.50	198.50	11	14,498	0.08%
2023/03/22	2.2	200.58	14	198.68	200.50	-11.8	14,533	-0.08%
2023/03/21	3.2	193.63	2.1	192.02	192.00	1.2	14,315	0.01%
2023/03/20	8.3	196.49	12	195.46	191.00	-3.7	14,384	-0.03%
2023/03/17	19.2	193.40	19	194.50	194.50	0.2	14,410	0.00%
2023/03/16	10	188.30	8	187.38	188.00	2	14,186	0.01%
2023/03/15	3	192.50	22	193.25	190.50	-19	14,175	-0.13%
2023/03/14	6	184.75	6	185.92	187.50	0	14,093	0.00%
2023/03/13	6	185.17	7	185.14	186.50	-1	14,174	-0.01%
2023/03/10	21.2	190.52	11	188.59	187.00	10.2	14,176	0.07%
2023/03/09	28.3	198.18	30	197.47	194.00	-1.7	14,405	-0.01%
2023/03/08	8.1	186.70	9	187.78	191.00	-0.9	13,983	-0.01%
2023/03/07	4	187.88	4	187.75	187.50	0	13,967	0.00%
2023/03/06	8	190.88	11	191.91	189.50	-3	13,998	-0.02%
2023/03/03	19	192.32	21	190.93	188.50	-2	14,115	-0.01%
2023/03/02	14	186.18	6	186.59	186.00	8	14,220	0.06%
2023/03/01	6	185.42	6	185.58	186.00	0	14,266	0.00%
2023/02/24	16.2	188.96	11	189.36	185.50	5.2	14,319	0.04%
2023/02/23	21	188.00	37.6	188.79	188.50	-16.6	14,153	-0.12%
2023/02/22	37.6	186.70	9	185.17	181.00	28.6	14,009	0.20%
2023/02/21	9	197.67	13	198.81	200.50	-4	13,748	-0.03%
2023/02/20	4	196.88	6.1	198.18	195.00	-2.1	13,831	-0.02%
2023/02/17	6	197.17	3	196.17	196.50	3	14,067	0.02%
2023/02/16	6	195.92	9.6	197.00	200.50	-3.6	14,445	-0.02%
2023/02/15	7.1	191.71	9	191.94	193.00	-2	14,704	-0.01%
2023/02/14	2.1	195.21	5	192.10	192.00	-2.9	14,749	-0.02%
2023/02/13	7	191.36	7	193.57	193.50	0	15,074	0.00%
2023/02/10	12.5	195.44	19.2	194.12	193.50	-6.7	15,370	-0.04%
2023/02/09	16	201.00	12	199.75	198.50	4	15,653	0.03%
2023/02/08	48	199.70	46.2	200.11	199.00	1.9	15,573	0.01%
2023/02/07	1	189.94	9	189.67	191.50	-8	15,221	-0.05%
2023/02/06	7.1	192.11	3	194.00	190.00	4.1	15,323	0.03%
2023/02/03	26	191.19	31	193.39	194.50	-5	15,369	-0.03%
2023/02/02	12	180.63	17	181.24	184.00	-5	14,907	-0.03%
2023/02/01	14	175.79	7	174.43	175.50	7	15,396	0.05%
2023/01/31	9	168.56	6.1	168.91	169.50	2.9	15,627	0.02%
2023/01/30	4	168.25	18	166.53	168.50	-14	16,331	-0.09%
2023/01/17	3	159.17	4	159.25	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	9	160.39	6	157.17	157.50	3	17,880	0.02%
2023/01/12	2	160.00	7	160.14	160.00	-5	18,323	-0.03%
2023/01/11	4	158.00	2	160.00	161.00	2	18,752	0.01%
2023/01/10	5	159.30	3	159.33	160.00	2	19,182	0.01%
2023/01/09	5	158.70	6	155.83	158.50	-1	19,639	-0.01%
2023/01/06	2	149.50	5	150.10	151.00	-3	19,950	-0.02%
2023/01/05	4	149.13	1	147.00	147.00	3	20,375	0.01%
2023/01/04	4	147.13	4	149.63	149.00	0	20,876	0.00%
2023/01/03	5	142.60	5	144.40	147.00	0	21,203	0.00%
2022/12/30	3	144.67	3	145.83	142.50	0	21,448	0.00%
2022/12/29	6	143.75	9	145.00	145.50	-3	21,795	-0.01%
2022/12/28	18	147.75	16	144.38	145.00	2	22,145	0.01%
2022/12/27	7	153.64	7	155.00	156.50	0	22,266	0.00%
2022/12/26	7	153.79	3	152.17	152.00	4	22,770	0.02%
2022/12/23	2	155.50	2	158.99	159.00	0	23,323	0.00%
2022/12/22	6	160.58	1	157.00	158.00	5	23,747	0.02%
2022/12/21	1	160.50	4	160.25	157.50	-3	24,226	-0.01%
2022/12/20	11	163.59	19.2	159.13	156.00	-8.2	24,661	-0.03%
2022/12/19	5.1	163.22	9	164.22	165.00	-3.9	25,021	-0.02%
2022/12/16	11	166.09	5.1	165.60	165.00	5.9	25,528	0.02%
2022/12/15	11	171.55	5	171.60	171.50	6	25,759	0.02%
2022/12/14	30	171.15	25.1	170.38	173.00	4.9	25,800	0.02%
2022/12/13	10	166.30	14	164.86	164.00	-4	25,794	-0.02%
2022/12/12	15	163.73	10	163.05	164.00	5	25,943	0.02%
2022/12/09	4	169.63	2	170.25	168.50	2	26,462	0.01%
2022/12/08	3	170.00	4	169.38	167.00	-1	26,667	0.00%
2022/12/07	6	172.15	11	171.05	170.00	-5	26,854	-0.02%
2022/12/06	1	174.99	2	177.25	175.50	-1	26,928	0.00%
2022/12/05	8	178.69	22	178.98	178.00	-14	27,113	-0.05%
2022/12/02	21	176.60	5	177.40	176.50	16	27,347	0.06%
2022/12/01	12	177.46	20	178.28	175.50	-8	27,536	-0.03%
2022/11/30	8	168.81	9	168.89	168.50	-1	27,497	0.00%
2022/11/29	3	166.33	14	165.79	165.50	-11	27,732	-0.04%
2022/11/28	8	166.44	18	168.17	168.50	-10	28,144	-0.04%
2022/11/25	10	169.10	4	169.26	167.50	6	28,344	0.02%
2022/11/24	35	170.46	18	171.56	172.00	17	28,350	0.06%
2022/11/23	5	165.40	1	169.50	163.50	4	28,343	0.01%
2022/11/22	7.1	162.00	7.1	163.27	166.50	0	28,707	0.00%
2022/11/21	7	167.00	7	165.50	164.00	0	29,182	0.00%
2022/11/18	14	169.71	12	168.83	166.00	2	29,702	0.01%
2022/11/17	4	168.13	7	167.79	170.50	-3	29,817	-0.01%
2022/11/16	27	166.22	21	165.88	167.00	6	30,017	0.02%
2022/11/15	11	165.68	11.1	166.73	167.00	-0.1	30,214	0.00%
2022/11/14	20	161.68	31	162.34	163.50	-11	30,634	-0.04%
2022/11/11	19	160.21	19	160.58	156.50	0	31,097	0.00%
2022/11/10	16	149.94	5	149.70	150.50	11	30,971	0.04%
2022/11/09	25	151.14	30.1	152.25	150.50	-5.1	31,293	-0.02%
2022/11/08	10.1	151.51	13	149.81	147.00	-2.9	31,812	-0.01%
2022/11/07	12.1	150.00	27	149.65	149.00	-14.9	32,171	-0.05%
2022/11/04	17	143.12	8	142.19	142.50	9	31,967	0.03%
2022/11/03	5	144.40	7.2	144.24	144.00	-2.2	31,985	-0.01%
2022/11/02	14	145.68	11	146.05	145.50	3	32,066	0.01%
2022/11/01	13	144.81	39	145.65	146.50	-26	32,164	-0.08%
2022/10/31	36	142.83	15	142.77	142.00	21	32,256	0.07%
2022/10/28	30	142.32	32	142.88	139.50	-2	32,356	-0.01%
2022/10/27	28	136.96	14.1	137.03	138.00	14	31,865	0.04%
2022/10/26	21.2	135.51	16	135.47	133.50	5.2	31,835	0.02%
2022/10/25	24	133.65	25	134.28	139.50	-1	31,506	0.00%
2022/10/24	2	132.75	27	133.46	134.50	-25	31,060	-0.08%
2022/10/21	14	124.46	9	123.56	122.50	5	31,495	0.02%
2022/10/20	14	123.89	16	124.59	127.00	-2	32,320	-0.01%
2022/10/19	17	128.88	5	130.11	125.00	12	32,200	0.04%
2022/10/18	21	131.83	21	130.71	130.50	0	32,249	0.00%
2022/10/17	17	128.06	18	128.97	131.50	-1	32,783	0.00%
2022/10/14	17	125.65	22.1	126.24	130.00	-5.1	33,031	-0.02%
2022/10/13	10	123.95	14	121.71	118.50	-4	33,153	-0.01%
2022/10/12	18	123.11	17	123.06	122.00	1	33,056	0.00%
2022/10/11	22	127.80	22	126.27	127.00	0	33,018	0.00%
2022/10/07	38	137.41	38	137.55	136.50	0	32,849	0.00%
2022/10/06	23	137.43	23	138.22	140.00	0	32,872	0.00%
2022/10/05	14.1	138.35	9	139.28	133.50	5.1	32,704	0.02%
2022/10/04	14	138.18	15	138.20	137.50	-1	32,381	0.00%
2022/10/03	21	134.93	23	137.02	135.50	-2	32,180	-0.01%
2022/09/30	42	132.12	29	129.14	134.00	13	32,572	0.04%
2022/09/29	13	129.31	14	131.25	127.00	-1	32,663	0.00%
2022/09/28	21	131.64	32	128.75	127.50	-11	32,739	-0.03%
2022/09/27	18	133.92	15	135.00	134.50	3	32,704	0.01%
2022/09/26	17.1	138.23	34.1	138.57	136.00	-17.1	32,637	-0.05%
2022/09/23	38.2	149.04	34	146.97	145.50	4.2	32,650	0.01%
2022/09/22	11	150.41	9	151.89	156.00	2	32,479	0.01%
2022/09/21	8	152.38	12	152.21	152.50	-4	32,515	-0.01%
2022/09/20	17	152.44	20	152.37	152.00	-3	32,776	-0.01%
2022/09/19	25	153.42	17	153.68	152.50	8	32,932	0.02%
2022/09/16	21.1	157.02	22	155.61	153.50	-0.9	33,125	0.00%
2022/09/15	36.1	166.17	28	161.80	161.00	8.1	33,151	0.02%
2022/09/14	17	169.12	15.2	169.67	169.50	1.8	33,183	0.01%
2022/09/13	25	177.14	26	175.81	176.00	-1	33,222	0.00%
2022/09/12	18.1	177.22	13	175.58	173.00	5.1	33,278	0.02%
2022/09/08	29	175.40	20.1	175.07	175.50	8.9	33,482	0.03%
2022/09/07	4	175.13	4.1	174.28	176.00	-0.1	33,488	0.00%
2022/09/06	13	176.08	13.1	178.81	175.50	-0.1	33,699	0.00%
2022/09/05	20.1	183.19	20	184.93	179.50	0.1	33,603	0.00%
2022/09/02	30	187.87	31	188.19	188.00	-1	33,488	0.00%
2022/09/01	18.1	182.66	7	181.71	181.00	11.1	33,293	0.03%
2022/08/31	9	188.06	5	188.30	187.00	4	33,223	0.01%
2022/08/30	12.3	190.34	9	189.28	188.50	3.3	33,343	0.01%
2022/08/29	22	184.43	22	186.79	190.00	0	33,178	0.00%
2022/08/26	37.1	199.11	43	194.95	191.00	-5.9	33,079	-0.02%
2022/08/25	44	195.62	43.1	195.48	195.00	0.9	32,887	0.00%
2022/08/24	27	189.91	26	188.27	186.00	1	32,679	0.00%
2022/08/23	17	185.26	20	186.83	190.50	-3	32,474	-0.01%
2022/08/22	24	191.38	30	190.50	186.00	-6	32,316	-0.02%
2022/08/19	52.2	193.67	63.1	193.86	189.50	-10.9	32,358	-0.03%
2022/08/18	52	181.27	47.2	183.84	189.00	4.8	31,931	0.02%
2022/08/17	35	176.60	27	175.94	175.50	8	31,262	0.03%
2022/08/16	28.2	176.99	39	177.37	175.50	-10.8	31,269	-0.03%
2022/08/15	58	176.32	35	176.91	178.00	23	31,286	0.07%
2022/08/12	33.1	162.23	54	162.84	170.50	-20.9	30,694	-0.07%
2022/08/11	8	155.00	17	155.79	155.00	-9	30,349	-0.03%
2022/08/10	12	150.29	4	150.25	149.00	8	30,681	0.03%
2022/08/09	9	152.33	8	153.19	154.50	1	30,843	0.00%
2022/08/08	24	156.65	18	156.58	154.50	6	31,057	0.02%
2022/08/05	21	158.10	33	156.62	159.50	-12	31,147	-0.04%
2022/08/04	12	146.83	8.1	145.99	149.00	4	31,240	0.01%
2022/08/03	20.1	150.49	19	150.92	148.50	1.1	31,290	0.00%
2022/08/02	14	149.43	17	149.85	151.50	-3	31,482	-0.01%
2022/08/01	25	153.80	20	154.75	153.00	5	31,442	0.02%
2022/07/29	26	158.04	22	158.75	156.00	4	31,376	0.01%
2022/07/28	46	160.86	44	159.60	155.50	2	31,475	0.01%
2022/07/27	53.1	167.53	28	165.75	163.00	25.1	30,798	0.08%
2022/07/26	18	179.58	18	178.53	177.50	0	29,889	0.00%
2022/07/25	20.1	178.73	25	179.56	181.50	-5	29,826	-0.02%
2022/07/22	56.1	183.54	34.1	183.98	180.50	22	29,766	0.07%
2022/07/21	28	169.11	26.5	171.32	179.00	1.6	29,265	0.01%
2022/07/20	18.4	162.05	31	161.94	163.00	-12.6	28,744	-0.04%
2022/07/19	24	156.96	18.1	158.42	154.00	5.9	28,522	0.02%
2022/07/18	17	158.79	19	161.26	158.00	-2	28,377	-0.01%
2022/07/15	20.1	151.39	21	152.55	152.50	-0.9	28,062	0.00%
2022/07/14	17	149.50	22	149.25	150.00	-5	28,107	-0.02%
2022/07/13	13	153.08	12	156.92	146.50	1	27,985	0.00%
2022/07/12	14	155.32	13	157.19	150.00	1	28,075	0.00%
2022/07/11	12	166.50	15	166.40	162.00	-3	28,455	-0.01%
2022/07/08	60.2	169.29	51	167.69	165.00	9.2	28,630	0.03%
2022/07/07	29	166.16	47	167.88	174.00	-18	28,007	-0.06%
2022/07/06	32	167.78	21	162.83	160.50	11	27,834	0.04%
2022/07/05	17	173.09	15	173.80	174.00	2	27,750	0.01%
2022/07/04	11	171.27	12	172.71	172.50	-1	27,851	0.00%
2022/07/01	27	179.81	21	177.98	172.00	6	27,944	0.02%
2022/06/30	19	187.61	21	188.38	191.00	-2	27,826	-0.01%
2022/06/29	12	188.46	14	190.68	194.50	-2	27,816	-0.01%
2022/06/28	31	190.90	27	189.93	190.00	4	27,790	0.01%
2022/06/27	15	199.10	17.1	197.60	198.00	-2.1	28,067	-0.01%
2022/06/24	20	188.18	17	189.74	187.50	3	28,540	0.01%
2022/06/23	29	187.38	30	188.90	190.00	-1	28,676	0.00%
2022/06/22	17	199.62	18	189.92	186.50	-1	28,328	0.00%
2022/06/21	16	203.72	17	204.68	207.00	-1	28,133	0.00%
2022/06/20	25	206.42	34	206.76	201.50	-9	28,206	-0.03%
2022/06/17	17	210.32	15	209.57	209.00	2	28,277	0.01%
2022/06/16	29	229.87	24	220.82	214.50	5	28,039	0.02%
2022/06/15	12	231.46	17	231.73	228.50	-5	28,074	-0.02%
2022/06/14	7	222.64	9.1	224.18	225.50	-2.1	28,220	-0.01%
2022/06/13	13	218.85	14	222.43	226.00	-1	28,523	0.00%
2022/06/10	17	218.88	24	220.98	225.50	-7	29,039	-0.02%
2022/06/09	3	223.00	3	224.00	224.00	0	29,291	0.00%
2022/06/08	19.2	229.48	25	228.52	222.50	-5.8	29,488	-0.02%
2022/06/07	14	226.75	11	226.86	228.50	3	30,017	0.01%
2022/06/06	15	225.83	19.1	228.11	231.50	-4.1	30,785	-0.01%
2022/06/02	37.1	230.61	27	227.72	226.00	10.1	31,348	0.03%
2022/06/01	26	242.94	24	243.48	238.00	2	31,717	0.01%
2022/05/31	17	237.94	18	237.33	240.50	-1	31,931	0.00%
2022/05/30	19.3	238.25	21	239.38	242.00	-1.7	32,963	-0.01%
2022/05/27	20.1	240.77	16	239.31	231.00	4.1	33,710	0.01%
2022/05/26	27	248.37	17	242.12	238.50	10	34,303	0.03%
2022/05/25	18	251.75	18	253.86	255.00	0	34,805	0.00%
2022/05/24	15.5	254.48	19	252.87	250.00	-3.5	35,532	-0.01%
2022/05/23	64	271.88	52.2	264.00	257.50	11.8	36,322	0.03%
2022/05/20	35	271.10	33.3	269.33	269.50	1.8	36,532	0.00%
2022/05/19	48.1	264.25	42.4	265.96	269.50	5.7	36,484	0.02%
2022/05/18	35.5	262.36	55	264.91	268.00	-19.5	36,532	-0.05%
2022/05/17	35	253.67	24	251.73	255.00	11	36,520	0.03%
2022/05/16	53	266.55	47	257.61	252.50	6	37,163	0.02%
2022/05/13	36.5	260.82	34	259.97	257.00	2.5	37,394	0.01%
2022/05/12	31	255.73	34	257.79	254.50	-3	37,471	-0.01%
2022/05/11	49	249.67	50	253.16	257.50	-1	37,788	0.00%
2022/05/10	33.5	245.06	48	244.71	255.00	-14.5	37,985	-0.04%
2022/05/09	29.1	258.49	8.3	248.87	246.50	20.7	38,497	0.05%
2022/05/06	19.1	275.49	10	274.85	272.00	9.1	38,829	0.02%
2022/05/05	13.3	278.20	15	278.87	286.00	-1.7	38,763	0.00%
2022/05/04	7	264.86	7	264.71	262.50	0	38,558	0.00%
2022/05/03	5	265.10	5.1	265.10	264.50	-0.1	38,787	0.00%
2022/04/29	18	263.31	19	261.74	260.50	-1	38,955	0.00%
2022/04/28	14	253.25	15	257.57	260.00	-1	38,880	0.00%
2022/04/27	31.1	247.36	39	240.81	252.50	-7.9	38,898	-0.02%
2022/04/26	10	247.55	9	245.50	242.50	1	38,817	0.00%
2022/04/25	16.2	250.86	14	251.14	248.50	2.2	39,070	0.01%
2022/04/22	7.2	266.02	6	265.58	267.50	1.2	39,245	0.00%
2022/04/21	5	275.00	8	275.69	275.00	-3	39,660	-0.01%
2022/04/20	13	270.73	15.1	272.96	276.50	-2	39,824	-0.01%
2022/04/19	20.1	275.24	19	273.05	268.50	1.1	39,943	0.00%
2022/04/18	15	265.23	19	265.47	272.50	-4	40,018	-0.01%
2022/04/15	24	265.00	23	262.85	265.50	1	40,260	0.00%
2022/04/14	24	285.33	16	281.50	281.50	8	40,341	0.02%
2022/04/13	14	285.36	14	287.00	289.50	0	40,256	0.00%
2022/04/12	30.2	283.05	36	281.71	281.50	-5.8	40,177	-0.01%
2022/04/11	20	291.23	17.4	286.56	281.00	2.7	39,911	0.01%
2022/04/08	47.3	298.89	43	300.15	301.50	4.3	39,727	0.01%
2022/04/07	18	312.42	19.6	307.64	296.00	-1.6	39,457	0.00%
2022/04/06	30.2	311.29	26	312.77	317.00	4.2	39,182	0.01%
2022/04/01	10	300.70	18	304.45	312.00	-8	39,128	-0.02%
2022/03/31	19	311.29	15	308.03	305.50	4	39,374	0.01%
2022/03/30	56	323.94	53.1	321.88	312.50	2.9	39,541	0.01%
2022/03/29	44	317.32	43.3	318.01	322.50	0.8	39,675	0.00%
2022/03/28	21.3	295.60	26	299.29	311.00	-4.7	40,065	-0.01%
2022/03/25	27	292.91	31	294.69	296.00	-4	40,418	-0.01%
2022/03/24	11	286.09	13.1	285.84	287.50	-2.1	40,965	-0.01%
2022/03/23	26	293.25	24	293.79	284.00	2	42,365	0.00%
2022/03/22	24.1	282.80	25	285.20	282.00	-0.9	42,972	0.00%
2022/03/21	3.1	280.57	4	279.88	274.50	-1	43,100	0.00%
2022/03/18	29.1	274.31	29	271.10	273.00	0.1	43,130	0.00%
2022/03/17	37.5	271.35	35	271.09	275.00	2.5	42,942	0.01%
2022/03/16	39	259.58	38.1	259.52	255.00	1	42,428	0.00%
2022/03/15	65.1	271.85	45.1	267.32	260.50	20	42,269	0.05%
2022/03/14	19.1	291.24	17.1	289.08	286.00	2	42,126	0.00%
2022/03/11	15.1	280.94	14	282.71	287.00	1.1	41,766	0.00%
2022/03/10	41.3	285.60	42	286.94	281.00	-0.7	41,630	0.00%
2022/03/09	29	285.50	26	285.87	275.00	3	41,146	0.01%
2022/03/08	48	289.45	45.3	288.01	273.50	2.7	40,380	0.01%
2022/03/07	24.2	284.47	26.1	285.18	287.50	-1.8	39,594	0.00%
2022/03/04	57.1	300.16	58.2	296.08	288.00	-1.2	39,069	0.00%
2022/03/03	80	317.34	83.1	319.28	312.00	-3.1	38,732	-0.01%
2022/03/02	45.1	300.19	42.1	301.40	307.00	2.9	37,914	0.01%
2022/03/01	45.2	284.11	36.1	284.69	299.50	9.2	37,091	0.02%
2022/02/25	37.1	263.77	44.1	264.75	272.50	-7	36,252	-0.02%
2022/02/24	45.1	247.00	48.7	247.46	248.00	-3.6	35,583	-0.01%
2022/02/23	37	245.46	52	247.07	245.00	-15	34,753	-0.04%
2022/02/22	32	239.16	30	237.42	233.50	2	33,923	0.01%
2022/02/21	20	234.65	27	235.98	239.00	-7	33,503	-0.02%
2022/02/18	25	233.68	23	235.39	238.50	2	33,774	0.01%
2022/02/17	29	237.86	22	234.68	233.00	7	33,898	0.02%
2022/02/16	46.6	245.36	52.6	246.40	243.00	-6	33,682	-0.02%
2022/02/15	36	237.07	39	238.23	232.00	-3	33,336	-0.01%
2022/02/14	43.1	232.58	30	228.78	231.00	13.1	33,092	0.04%
2022/02/11	33.4	243.58	40	242.81	244.00	-6.6	33,159	-0.02%
2022/02/10	23.1	240.02	23.1	239.39	234.00	0	32,875	0.00%
2022/02/09	31.3	232.93	51.2	233.83	236.50	-20	32,706	-0.06%
2022/02/08	15	222.00	20.1	221.77	224.00	-5.1	32,424	-0.02%
2022/02/07	10	200.10	15	201.87	209.50	-5	32,386	-0.02%
2022/01/26	13.1	205.34	34	206.01	199.50	-20.9	32,810	-0.06%
2022/01/25	34	209.49	23	209.17	205.50	11	33,233	0.03%
2022/01/24	16	209.25	19	210.95	213.50	-3	33,695	-0.01%
2022/01/21	11	214.77	15	215.47	216.00	-4	34,692	-0.01%
2022/01/20	17	216.47	16	216.66	219.00	1	35,430	0.00%
2022/01/19	11	212.46	12	212.71	215.00	-1	36,018	0.00%
2022/01/18	26	214.88	22.1	215.52	209.00	4	36,701	0.01%
2022/01/17	38.1	211.12	28	212.55	214.50	10.1	37,392	0.03%
2022/01/14	12	206.76	26	208.81	213.00	-14	37,851	-0.04%
2022/01/13	16	197.19	9.1	197.43	200.50	6.9	38,128	0.02%
2022/01/12	19.1	200.27	14	200.50	200.50	5.1	38,678	0.01%
2022/01/11	21	202.29	14	200.18	199.00	7	39,898	0.02%
2022/01/10	18	209.59	34	209.99	207.00	-16	40,656	-0.04%
2022/01/07	40	208.01	30	208.10	199.00	10	41,496	0.02%
2022/01/06	43	210.64	42	208.60	211.00	1	41,693	0.00%
2022/01/05	28	219.54	18	220.97	218.50	10	42,783	0.02%
2022/01/04	11	225.86	14	223.64	221.00	-3	44,346	-0.01%
2022/01/03	33	231.56	19	226.66	226.00	14	44,732	0.03%
2021/12/30	27	233.07	33	235.61	239.00	-6	44,982	-0.01%
2021/12/29	18	238.81	14	238.61	238.00	4	44,942	0.01%
2021/12/28	17	241.68	19	241.00	245.50	-2	45,334	0.00%
2021/12/27	50	248.04	28.8	249.63	238.50	21.2	45,452	0.05%
2021/12/24	36	246.35	43	248.38	249.00	-7	45,182	-0.02%
2021/12/23	67	246.13	72	248.43	243.00	-5	45,107	-0.01%
2021/12/22	92	243.83	74	243.09	243.00	18	44,945	0.04%
2021/12/21	22	228.71	50	229.31	238.50	-28	44,416	-0.06%
2021/12/20	50	227.82	32	227.86	217.00	18	43,896	0.04%
2021/12/17	74	222.27	69.6	224.34	225.50	4.4	43,928	0.01%
2021/12/16	28	206.04	32.1	211.19	217.50	-4.1	42,868	-0.01%
2021/12/15	12	192.42	38.1	193.19	198.00	-26.1	42,239	-0.06%
2021/12/14	15	184.08	2	189.00	180.00	13	42,330	0.03%
2021/12/13	13.8	191.95	17	193.76	194.00	-3.2	43,128	-0.01%
2021/12/10	12	187.96	6	189.17	187.50	6	43,465	0.01%
2021/12/09	26	194.42	20	191.68	188.50	6	44,281	0.01%
2021/12/08	15	185.87	36.1	187.76	194.50	-21.1	44,790	-0.05%
2021/12/07	5	176.80	4	179.38	177.00	1	44,992	0.00%
2021/12/06	14.1	181.02	1	182.00	178.50	13.1	45,320	0.03%
2021/12/03	5	188.80	17	189.79	190.00	-12	45,555	-0.03%
2021/12/02	3	187.67	2	187.00	184.50	1	45,714	0.00%
2021/12/01	8	185.81	3	183.99	187.00	5	45,984	0.01%
2021/11/30	9	187.17	6	188.00	186.00	3	46,512	0.01%
2021/11/29	13	176.04	14	178.29	183.00	-1	47,677	0.00%
2021/11/26	6	178.75	15.5	179.66	182.00	-9.5	48,042	-0.02%
2021/11/25	9	178.83	8	181.31	176.50	1	47,917	0.00%
2021/11/24	0	179.50	3	178.50	179.00	-3	47,883	-0.01%
2021/11/23	12	182.38	2	183.50	184.50	10	48,613	0.02%
2021/11/22	6	188.50	8	189.25	190.00	-2	48,686	0.00%
2021/11/19	13	191.42	13	193.46	190.50	0	48,565	0.00%
2021/11/18	89	200.68	78	196.49	196.00	11	48,409	0.02%
2021/11/17	7	201.71	17.1	202.97	206.00	-10.1	48,307	-0.02%
2021/11/16	75	200.95	70.3	195.46	193.50	4.7	47,897	0.01%
2021/11/15	12	195.88	17	196.38	198.50	-5	47,378	-0.01%
2021/11/12	50	195.81	42	195.73	189.00	8	47,110	0.02%
2021/11/11	37	190.78	27	191.15	191.00	10	46,520	0.02%
2021/11/10	34.1	185.06	34	185.38	194.00	0.1	46,153	0.00%
2021/11/09	39	185.26	47	184.77	181.00	-8	45,662	-0.02%
2021/11/08	23.1	185.67	15	181.40	181.00	8.1	45,141	0.02%
2021/11/05	23.5	188.51	35	191.00	197.00	-11.5	44,724	-0.03%
2021/11/04	15	194.47	17	194.29	190.50	-2	44,059	0.00%
2021/11/03	49	196.57	50.1	193.47	193.50	-1.1	43,471	0.00%
2021/11/02	44.1	207.49	41.3	206.55	205.50	2.8	43,072	0.01%
2021/11/01	95.1	212.75	96.2	212.46	210.00	-1.1	42,405	0.00%
2021/10/29	66.2	205.24	58	205.75	201.00	8.1	41,622	0.02%
2021/10/28	59	189.35	59	192.49	196.50	0	40,311	0.00%
2021/10/27	43	171.78	46	172.60	179.00	-3	39,421	-0.01%
2021/10/26	45.1	174.26	51	171.03	163.00	-5.9	38,611	-0.02%
2021/10/25	56.1	170.81	48.4	172.43	176.00	7.7	37,727	0.02%
2021/10/22	82.4	156.88	97	158.14	166.50	-14.6	36,525	-0.04%
2021/10/21	74	153.89	60	153.90	151.50	14	35,522	0.04%
2021/10/20	110	150.16	110	149.49	153.50	0	34,614	0.00%	大買/大賣/
2021/10/19	104	146.29	120	147.67	147.50	-16	33,683	-0.05%	大買/大賣/
2021/10/18	83	141.72	79	141.61	141.00	4	32,110	0.01%
2021/10/15	103	134.51	128	134.74	143.00	-25	31,001	-0.08%	大買/大賣/
2021/10/14	86	132.94	76	133.86	130.00	10	29,551	0.03%
2021/10/13	94	135.05	102.1	135.94	131.50	-8.1	28,779	-0.03%	大賣/
2021/10/12	53.1	131.68	35.3	131.78	133.00	17.8	27,418	0.06%
2021/10/08	59	124.50	72.1	126.49	130.00	-13.1	25,623	-0.05%
2021/10/07	9	114.83	34	116.35	118.50	-25	25,160	-0.10%
2021/10/06	24	109.56	17	108.56	108.00	7	25,003	0.03%
2021/10/05	39	105.64	38	108.17	112.00	1	25,354	0.00%
2021/10/04	31	110.55	36	109.47	109.00	-5	25,273	-0.02%
2021/10/01	30	110.85	23	111.46	107.50	7	25,585	0.03%
2021/09/30	39	114.83	38	115.29	115.00	1	25,583	0.00%
2021/09/29	30	114.80	14.3	114.33	115.00	15.8	25,693	0.06%
2021/09/28	16	117.28	31	118.29	120.50	-15	25,254	-0.06%
2021/09/27	25	117.18	20	117.38	114.50	5	24,602	0.02%
2021/09/24	68	119.35	57	119.04	118.00	11	24,250	0.05%
2021/09/23	12	113.46	35	113.66	115.50	-23	23,388	-0.10%
2021/09/22	25	109.06	5	106.71	106.00	20	23,034	0.09%
2021/09/17	18	112.83	18.1	112.67	114.00	-0.1	22,693	0.00%
2021/09/16	31	115.60	46	114.86	112.50	-15	22,132	-0.07%
2021/09/15	32	110.92	29	112.07	111.50	3	21,085	0.01%
2021/09/14	22	109.93	26	110.87	115.00	-4	20,608	-0.02%
2021/09/13	40	110.56	46	110.07	109.00	-6	19,661	-0.03%
2021/09/10	29	103.44	69.7	105.38	110.50	-40.7	18,802	-0.22%
2021/09/09	20	100.43	18	98.66	100.50	2	18,216	0.01%
2021/09/08	22.1	95.40	17	95.64	93.40	5.1	17,894	0.03%
2021/09/07	22.1	102.88	48	100.69	98.30	-25.9	17,543	-0.15%
2021/09/06	91	112.49	40.4	112.78	109.00	50.7	17,535	0.29%
2021/09/03	34	110.65	32.1	111.21	110.00	2	17,809	0.01%
2021/09/02	56.2	109.91	95.5	112.57	109.00	-39.3	17,265	-0.23%
2021/09/01	72	102.78	97	106.24	109.00	-25	15,914	-0.16%
2021/08/31	79	99.43	23	98.79	99.20	56	15,298	0.37%
2021/08/30	9.1	103.19	5	103.10	103.00	4.1	15,046	0.03%
2021/08/27	55.4	106.73	24	106.13	103.50	31.4	15,000	0.21%
2021/08/26	3	101.33	12.1	101.33	104.00	-9	14,197	-0.06%
2021/08/25	11	95.43	10	95.81	94.80	1	14,015	0.01%
2021/08/24	16	95.67	9	97.18	94.30	7	14,283	0.05%
2021/08/23	14	95.16	13	96.26	94.40	1	14,264	0.01%
2021/08/20	5	88.40	9	90.32	90.90	-4	14,185	-0.03%
2021/08/19	6	90.18	7	88.73	86.20	-1	14,118	-0.01%
2021/08/18	12	88.33	16	87.66	89.80	-4	14,353	-0.03%
2021/08/17	0.1	89.50	3	91.00	86.70	-3	14,560	-0.02%
2021/08/16	0	0.00	2	90.90	92.40	-2	14,540	-0.01%
2021/08/13	2	93.70	0	0.00	92.10	2	14,543	0.01%
2021/08/12	1	97.40	1	97.80	95.40	0	14,571	0.00%
2021/08/11	6	96.83	5	97.66	97.10	1	14,663	0.01%
2021/08/10	5	98.50	5	99.24	97.30	0	14,664	0.00%
2021/08/09	5	99.12	4	99.78	98.80	1	14,657	0.01%
2021/08/06	10.1	99.85	9	98.31	99.30	1.1	14,668	0.01%
2021/08/05	10	105.85	12	107.00	106.00	-2	14,479	-0.01%
2021/08/04	10	111.05	6	108.50	108.50	4	14,651	0.03%
2021/08/03	0	0.00	3.4	111.52	114.50	-3.4	14,710	-0.02%
2021/08/02	14	111.39	10	112.45	112.00	4	14,752	0.03%
2021/07/30	6.4	110.19	27	112.89	112.50	-20.7	14,891	-0.14%
2021/07/29	7	108.00	5	107.80	108.00	2	14,903	0.01%
2021/07/28	13	109.18	0	0.00	105.00	13	15,093	0.09%
2021/07/27	1	117.00	6.1	118.02	116.50	-5.1	15,783	-0.03%
2021/07/26	0	0.00	4	121.50	121.50	-4	16,255	-0.02%
2021/07/23	2.3	112.69	1	112.50	112.50	1.3	17,371	0.01%
2021/07/22	2	113.50	32	118.63	118.50	-30	18,178	-0.17%
2021/07/21	17	109.03	0	0.00	110.00	17	18,336	0.09%
2021/07/20	2	113.24	0	0.00	111.50	2	18,661	0.01%
2021/07/19	0	0.00	12	115.38	118.00	-12	18,678	-0.06%
2021/07/16	9	109.94	0	0.00	109.00	9	18,767	0.05%
2021/07/15	13	106.88	4	107.13	109.00	9	18,898	0.05%
2021/07/14	16	112.78	15	112.20	114.00	1	18,999	0.01%
2021/07/13	24	112.42	14	115.39	111.00	10	18,915	0.05%
2021/07/12	26	110.69	15	111.97	110.50	11	18,689	0.06%
2021/07/09	40	101.65	67	102.78	106.50	-27	18,206	-0.15%
2021/07/08	29	95.28	29	96.74	97.10	0	18,020	0.00%
2021/07/07	20	90.20	22	90.20	91.80	-2	17,495	-0.01%
2021/07/06	16	84.21	10.2	83.87	83.50	5.9	17,327	0.03%
2021/07/05	21	81.90	35.2	83.85	85.40	-14.2	17,067	-0.08%
2021/07/02	5	76.06	3	76.60	77.70	2	16,992	0.01%
2021/07/01	6.2	74.43	2	75.90	74.00	4.2	17,167	0.02%
2021/06/30	3	75.40	0	0.00	76.10	3	17,153	0.02%
2021/06/29	12	77.73	13	78.92	75.50	-1	17,130	-0.01%
2021/06/28	0	0.00	2.5	75.82	76.30	-2.5	16,934	-0.01%
2021/06/25	4	76.68	9	76.28	75.60	-5	16,899	-0.03%
2021/06/24	0	0.00	6	77.67	76.70	-6	16,852	-0.04%
2021/06/23	19	76.72	11	77.24	76.70	8	16,816	0.05%
2021/06/22	6	75.20	7	74.80	74.80	-1	16,677	-0.01%
2021/06/21	3	76.30	8	75.55	75.20	-5	16,606	-0.03%
2021/06/18	4	77.55	4	78.63	76.30	0	16,489	0.00%
2021/06/17	9	76.20	13	76.15	77.60	-4	16,286	-0.02%
2021/06/16	13	75.96	6	76.53	75.10	7	16,105	0.04%
2021/06/15	40	77.69	12	77.03	78.10	28	15,932	0.18%
2021/06/11	9.1	77.07	27	77.13	78.10	-17.9	15,368	-0.12%
2021/06/10	7	71.00	19	71.47	71.00	-12	14,589	-0.08%
2021/06/09	10	70.95	10	69.99	69.80	0	14,417	0.00%
2021/06/08	9	70.91	9	71.03	71.40	0	14,302	0.00%
2021/06/07	5	70.40	14	69.81	71.10	-9	14,221	-0.06%
2021/06/04	19	70.03	25.1	69.22	69.10	-6.1	14,091	-0.04%
2021/06/03	14	70.11	12	70.66	70.80	2	13,914	0.01%
2021/06/02	4	69.70	22.1	68.19	69.00	-18.1	13,719	-0.13%
2021/06/01	21	69.77	30	70.29	69.40	-9	13,598	-0.07%
2021/05/31	8	68.13	8.2	68.48	68.40	-0.2	13,283	0.00%
2021/05/28	10	67.28	9	67.18	67.50	1	13,129	0.01%
2021/05/27	26	66.57	19	65.75	65.60	7	13,009	0.05%
2021/05/26	32	67.14	14	66.03	66.30	18	12,918	0.14%
2021/05/25	9	65.09	21	66.53	67.50	-12	12,631	-0.10%
2021/05/24	2	60.60	0	0.00	61.40	2	12,312	0.02%
2021/05/21	5	60.40	3	60.07	59.80	2	12,295	0.02%
2021/05/20	9	59.08	9	59.70	58.80	0	12,298	0.00%
2021/05/19	15	59.02	7	58.39	58.20	8	12,244	0.07%
2021/05/18	6	58.02	3	58.00	58.50	3	12,109	0.02%
2021/05/14	3	60.87	4	58.83	57.60	-1	11,963	-0.01%
2021/05/13	1	60.70	0	0.00	59.50	1	11,838	0.01%
2021/05/12	11	63.75	0.5	59.50	59.40	10.5	11,728	0.09%
2021/05/11	4.1	63.87	0.1	64.30	63.30	4	11,444	0.03%
2021/05/10	1	66.09	2	66.30	66.90	-1	11,262	-0.01%
2021/05/07	21	69.32	26	69.37	68.00	-5	11,214	-0.04%
2021/05/06	14	67.64	22.1	67.57	67.00	-8.1	11,047	-0.07%
2021/05/05	30.1	69.88	5	69.81	66.50	25.1	10,896	0.23%
2021/05/04	31	70.85	22	71.25	73.80	9	10,606	0.09%
2021/05/03	12	71.71	23.2	72.03	69.80	-11.1	10,416	-0.11%
2021/04/29	34.1	71.94	33	73.02	74.50	1.1	10,415	0.01%
2021/04/28	17.2	65.42	60	66.86	67.80	-42.8	9,319	-0.46%
2021/04/27	21	60.98	24	61.14	61.70	-3	8,510	-0.04%
2021/04/26	11	61.22	10	61.83	62.60	1	8,303	0.01%
2021/04/23	6	57.68	3	58.13	58.80	3	7,967	0.04%
2021/04/22	3	59.27	17	58.76	56.50	-14	8,021	-0.17%
2021/04/21	7	59.87	4	59.95	58.70	3	7,949	0.04%
2021/04/20	15	60.52	8	59.63	61.00	7	7,961	0.09%
2021/04/19	19	60.07	9	60.34	59.00	10	7,977	0.13%
2021/04/16	16	58.94	36	58.90	59.50	-20	7,882	-0.25%
2021/04/15	1	58.40	11	58.86	59.30	-10	7,719	-0.13%
2021/04/14	20	57.94	16	58.21	56.40	4	7,561	0.05%
2021/04/13	17	57.92	18	58.46	57.90	-1	7,244	-0.01%
2021/04/12	5	58.16	6	59.17	56.90	-1	6,962	-0.01%
2021/04/09	28	57.89	37	58.36	57.50	-9	6,837	-0.13%
2021/04/08	15	56.43	7	56.71	57.20	8	6,536	0.12%
2021/04/07	20	55.25	11	56.57	57.40	9	6,373	0.14%
2021/04/06	1	53.40	2	53.65	53.40	-1	6,225	-0.02%
2021/04/01	6	52.77	0	0.00	53.00	6	6,271	0.10%
2021/03/31	2	52.85	0	0.00	52.10	2	6,248	0.03%
2021/03/26	0	0.00	8	51.80	52.10	-8	6,383	-0.13%
2021/03/25	5	50.44	0	0.00	50.40	5	6,379	0.08%
2021/03/24	1	50.90	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0	0.00	10	51.14	51.10	-10	6,429	-0.16%
2021/03/22	10	51.00	2	51.80	51.40	8	6,455	0.12%
2021/03/19	8	50.81	0	0.00	51.00	8	6,639	0.12%
2021/03/17	1	52.00	1	52.10	51.90	0	6,711	0.00%
2021/03/15	1	51.60	6	51.62	51.60	-5	6,891	-0.07%
2021/03/11	0	0.00	5	51.00	51.00	-5	7,576	-0.07%
2021/03/10	2	49.95	0	0.00	50.10	2	8,052	0.02%
2021/03/09	7	49.04	1	49.50	49.50	6	8,093	0.07%
2021/03/08	1	50.40	1	50.00	49.95	0	8,096	0.00%
2021/03/05	4	49.91	3	49.95	49.95	1	8,098	0.01%
2021/03/04	4	50.80	0	0.00	50.90	4	8,126	0.05%
2021/03/03	3	51.63	0	0.00	51.90	3	8,098	0.04%
2021/03/02	3	53.00	1	52.10	52.10	2	8,061	0.02%
2021/02/26	1	53.30	0	0.00	53.00	1	8,057	0.01%
2021/02/25	7	53.60	5	53.64	53.40	2	8,060	0.02%
2021/02/24	0	0.00	1	55.50	53.90	-1	8,146	-0.01%
2021/02/23	4	55.30	13	55.78	55.40	-9	8,135	-0.11%
2021/02/22	0	0.00	3	56.97	57.30	-3	8,151	-0.04%
2021/02/19	0	0.00	8.6	55.76	55.90	-8.6	8,006	-0.11%
2021/02/18	1	54.00	1	53.50	54.00	0	7,934	0.00%
2021/02/17	4	53.18	7	53.19	53.20	-3	7,932	-0.04%
2021/02/05	4	51.80	5	52.54	51.80	-1	7,883	-0.01%
2021/02/04	6	52.50	5	53.12	52.20	1	7,859	0.01%
2021/02/03	11	53.60	10	54.01	53.30	1	7,823	0.01%
2021/02/02	11	52.65	12	52.93	52.90	-1	7,771	-0.01%
2021/02/01	4	51.35	3	51.40	51.40	1	7,737	0.01%
2021/01/29	10	54.54	4	52.88	52.20	6	7,685	0.08%
2021/01/28	9	53.00	6	53.50	53.40	3	7,537	0.04%
2021/01/27	12	52.47	29	52.53	52.50	-17	7,391	-0.23%
2021/01/26	34	51.99	6	51.18	51.10	28	7,215	0.39%
2021/01/25	69	56.55	30	55.40	54.10	39	7,011	0.56%
2021/01/22	18	55.73	43	56.97	57.90	-25	6,417	-0.39%
2021/01/21	7	52.84	7	53.50	52.70	0	5,889	0.00%
2021/01/20	1	51.50	11	50.86	51.00	-10	5,790	-0.17%
2021/01/18	0	0.00	4	52.10	52.40	-4	5,755	-0.07%
2021/01/15	25	54.18	11	53.44	53.40	14	5,758	0.24%
2021/01/14	10	52.95	23	54.04	54.00	-13	5,626	-0.23%
2021/01/13	4	53.50	9	53.41	54.00	-5	5,539	-0.09%
2021/01/12	5	52.70	5	52.16	52.00	0	5,405	0.00%
2021/01/11	0	0.00	4	49.85	51.60	-4	5,245	-0.08%
2021/01/08	4	48.85	0	0.00	48.75	4	5,169	0.08%
2021/01/07	1	49.80	4	49.78	49.75	-3	5,113	-0.06%
2021/01/06	9	50.83	9	48.97	49.30	0	5,073	0.00%
2021/01/05	1	51.10	3	51.07	51.50	-2	4,950	-0.04%
2021/01/04	3	52.20	5	51.76	52.20	-2	4,891	-0.04%
2020/12/31	1	51.40	1	51.50	50.90	0	4,803	0.00%
2020/12/30	0	0.00	4	51.78	51.50	-4	4,777	-0.08%
2020/12/29	2	52.70	1	51.90	51.90	1	4,740	0.02%
2020/12/28	2	49.85	5	50.04	51.80	-3	4,581	-0.07%
2020/12/25	1	50.60	0	0.00	50.70	1	4,467	0.02%
2020/12/24	0	0.00	0.1	51.00	51.00	-0.1	4,432	0.00%
2020/12/23	4	51.15	1	51.10	51.20	3	4,403	0.07%
2020/12/22	3	51.03	3	50.97	49.65	0	4,331	0.00%
2020/12/18	1	49.90	0	0.00	49.95	1	4,176	0.02%
2020/12/17	6	49.78	0	0.00	49.80	6	4,147	0.14%
2020/12/15	3	52.53	4	51.73	50.40	-1	4,083	-0.02%
2020/12/11	6	50.72	3	51.17	49.50	3	3,852	0.08%
2020/12/10	7	50.59	2	51.10	50.70	5	3,835	0.13%
2020/12/09	12.1	51.71	2	51.65	51.70	10.1	3,743	0.27%
2020/12/08	4	53.50	7	53.17	52.70	-3	3,599	-0.08%
2020/12/07	19	54.97	18	55.14	55.40	1	3,438	0.03%
2020/12/04	14	52.36	11	52.75	53.40	3	2,870	0.10%
2020/12/03	2	49.00	6	49.27	48.55	-4	2,374	-0.17%
2020/12/02	0	0.00	3.6	48.65	48.50	-3.6	2,332	-0.16%
2020/12/01	5	47.77	2	48.10	48.00	3	2,300	0.13%
2020/11/30	1	48.20	4	48.20	47.95	-3	2,292	-0.13%
2020/11/27	4	47.18	3	47.20	47.05	1	2,241	0.04%
2020/11/26	0	0.00	5	46.75	46.60	-5	2,249	-0.22%
2020/11/25	2	46.20	2	46.10	46.05	0	2,250	0.00%
2020/11/23	6	47.22	8	47.19	47.65	-2	2,171	-0.09%
2020/11/20	1	46.00	1	46.05	46.05	0	2,028	0.00%
2020/11/19	5	45.84	5	45.89	45.35	0	1,985	0.00%
2020/11/18	2	45.65	0	0.00	45.50	2	1,872	0.11%
2020/11/17	2	45.20	10	45.37	45.35	-8	1,872	-0.43%
2020/11/16	4	45.05	0	0.00	45.15	4	1,890	0.21%
2020/11/13	2	43.75	6	44.08	44.35	-4	1,879	-0.21%
2020/11/12	0	0.00	4	44.05	43.80	-4	1,883	-0.21%
2020/11/10	3	43.93	3	43.83	43.85	0	1,890	0.00%
2020/11/03	5	41.45	0	0.00	41.25	5	1,959	0.26%
2020/10/29	1	42.00	0	0.00	42.00	1	2,087	0.05%
2020/10/28	2	43.05	2	43.00	42.80	0	2,080	0.00%
2020/10/27	6	43.13	0	0.00	43.40	6	2,133	0.28%
2020/10/26	5	43.34	2	43.35	43.35	3	2,166	0.14%
2020/10/23	4	43.61	1	44.10	44.10	3	2,143	0.14%
2020/10/22	0	0.00	2	43.00	43.00	-2	2,260	-0.09%
2020/10/21	0	0.00	3	43.53	43.05	-3	2,425	-0.12%
2020/10/20	4	43.43	5	43.71	43.05	-1	2,688	-0.04%
2020/10/16	3	42.43	0	0.00	42.25	3	2,745	0.11%
2020/10/15	3	43.18	0	0.00	43.10	3	2,879	0.10%
2020/10/14	0	0.00	6	43.53	43.35	-6	2,935	-0.20%
2020/10/13	2	43.55	0	0.00	43.25	2	2,988	0.07%
2020/10/12	0	0.00	11	44.30	43.75	-11	3,018	-0.36%
2020/10/08	2	44.43	1	44.45	44.20	1	3,078	0.03%
2020/10/07	7	44.69	3	44.95	44.95	4	3,109	0.13%
2020/10/06	0	0.00	2	44.85	44.50	-2	3,167	-0.06%
2020/10/05	1	43.80	5	43.96	44.05	-4	3,272	-0.12%
2020/09/30	1	43.00	2	43.78	43.85	-1	3,455	-0.03%
2020/09/29	3	43.43	11	43.60	43.35	-8	3,702	-0.22%
2020/09/28	1	42.80	1	43.50	44.05	0	3,909	0.00%
2020/09/25	11	41.98	0	0.00	42.00	11	4,182	0.26%
2020/09/24	7	43.53	0	0.00	43.00	7	4,699	0.15%
2020/09/23	2	44.35	7	44.90	44.65	-5	5,018	-0.10%
2020/09/22	4	44.23	5	44.36	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	7	45.36	44.90	-7	5,464	-0.13%
2020/09/18	1	45.50	2	45.55	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	3	45.47	45.40	-3	6,221	-0.05%
2020/09/16	5	45.24	1	45.65	45.05	4	6,332	0.06%
2020/09/15	4	45.73	2	45.38	45.40	2	6,368	0.03%
2020/09/11	1	42.85	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.50	0	0.00	43.35	1	6,535	0.02%
2020/09/09	3	43.40	0	0.00	43.45	3	6,563	0.05%
2020/09/08	2	43.95	1	43.85	43.85	1	6,580	0.02%
2020/09/07	6	44.22	2	43.55	43.55	4	6,638	0.06%
2020/09/04	6	43.53	1	43.75	43.95	5	6,670	0.07%
2020/09/03	7	44.76	0	0.00	44.40	7	6,680	0.10%
2020/09/02	7	45.16	7	44.93	45.10	0	6,696	0.00%
2020/09/01	8	44.98	4	44.75	44.95	4	6,706	0.06%
2020/08/28	0	0.00	1	44.15	43.95	-1	6,715	-0.01%
2020/08/26	0	0.00	1	44.40	44.50	-1	6,789	-0.01%
2020/08/24	0	0.00	1	43.50	43.40	-1	6,875	-0.01%
2020/08/20	0	0.00	11	44.01	42.40	-11	6,915	-0.16%
2020/08/19	1	45.60	1	45.25	45.20	0	6,871	0.00%
2020/08/18	5	46.00	0	0.00	46.30	5	6,847	0.07%
2020/08/13	0	0.00	4	46.81	46.25	-4	6,979	-0.06%
2020/08/12	6	46.48	1	46.65	46.60	5	6,993	0.07%
2020/08/11	0	0.00	1	47.90	47.30	-1	6,969	-0.01%
2020/08/10	3	48.60	0	47.55	47.25	3	6,966	0.04%
2020/08/07	0	0.00	5	48.20	48.45	-5	6,937	-0.07%
2020/08/06	3	47.80	0	0.00	47.70	3	6,923	0.04%
2020/08/05	1	48.50	4	48.74	48.60	-3	6,887	-0.04%
2020/08/04	13	47.29	5	47.80	47.80	8	6,835	0.12%
2020/08/03	1	47.45	1	47.25	47.10	0	6,806	0.00%
2020/07/31	10	46.71	0	0.00	47.05	10	6,820	0.15%
2020/07/30	0	0.00	6	47.58	47.80	-6	6,752	-0.09%
2020/07/29	2	46.53	3	46.83	46.95	-1	6,725	-0.01%
2020/07/28	6	48.28	9	47.90	46.20	-3	6,658	-0.05%
2020/07/27	12	50.06	0	0.00	49.15	12	6,524	0.18%
2020/07/24	10	54.03	12	53.26	52.10	-2	6,354	-0.03%
2020/07/23	3	52.60	18	52.53	52.90	-15	6,085	-0.25%
2020/07/22	8	51.98	1	52.30	52.50	7	6,034	0.12%
2020/07/21	5	52.30	0	0.00	53.00	5	6,100	0.08%
2020/07/20	0	0.00	1	49.80	50.80	-1	6,105	-0.02%
2020/07/17	2	50.35	46	49.96	48.95	-44	6,066	-0.73%
2020/07/16	0	0.00	3	50.63	50.10	-3	6,051	-0.05%
2020/07/15	25	50.68	0	0.00	50.10	25	6,025	0.41%
2020/07/14	4	51.10	1	51.00	51.00	3	6,004	0.05%
2020/07/13	7	51.10	2	51.25	51.60	5	5,971	0.08%
2020/07/10	2	51.55	0	0.00	50.80	2	5,933	0.03%
2020/07/09	32	53.75	2	54.00	52.60	30	5,837	0.51%
2020/07/08	8	52.43	19	53.20	54.00	-11	5,663	-0.19%
2020/07/07	5	52.22	12	51.72	51.50	-7	5,429	-0.13%
2020/07/06	22	54.18	4	53.80	54.00	18	5,261	0.34%
2020/07/03	9	53.09	40	52.69	52.80	-31	5,033	-0.62%
2020/07/02	11	48.22	25	49.16	51.30	-14	4,544	-0.31%
2020/07/01	11	47.35	8	47.65	47.75	3	4,233	0.07%
2020/06/30	7	48.06	20	47.63	46.40	-13	4,065	-0.32%
2020/06/29	26	46.48	30	46.42	46.50	-4	3,795	-0.11%
2020/06/24	27	44.66	12	45.37	44.80	15	3,484	0.43%
2020/06/23	16	43.22	1	43.50	43.35	15	3,083	0.49%
2020/06/22	3	42.63	13	42.93	42.70	-10	2,987	-0.33%
2020/06/18	7	41.44	0	0.00	41.80	7	2,809	0.25%
2020/06/17	3	41.70	0	0.00	41.70	3	2,797	0.11%
2020/06/16	2	41.88	0	0.00	41.90	2	2,819	0.07%
2020/06/15	11	41.82	0	0.00	41.45	11	2,862	0.38%
2020/06/11	0	0.00	1	43.60	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	1	44.30	44.20	-1	2,951	-0.03%
2020/06/08	1	45.25	6	45.04	44.90	-5	3,017	-0.17%
2020/06/03	1	44.75	2	44.95	45.05	-1	3,010	-0.03%
2020/06/02	13	44.92	1	44.80	44.40	12	2,974	0.40%
2020/06/01	1	45.10	3	44.88	45.10	-2	2,948	-0.07%
2020/05/29	2	43.80	0	0.00	43.60	2	2,905	0.07%
2020/05/28	4	43.68	0	0.00	43.35	4	2,887	0.14%
2020/05/22	2	44.30	2	43.60	43.60	0	2,934	0.00%
2020/05/20	0	0.00	5	42.27	42.30	-5	2,828	-0.18%
2020/05/19	5	41.68	0	0.00	41.95	5	2,832	0.18%
2020/05/13	1	43.65	1	43.80	43.70	0	2,869	0.00%
2020/05/12	0	0.00	1	42.40	42.40	-1	2,915	-0.03%
2020/05/11	1	43.40	0	0.00	43.35	1	2,927	0.03%
2020/05/07	0	0.00	1	43.80	43.55	-1	2,940	-0.03%
2020/05/06	2	42.85	4	42.68	42.60	-2	2,932	-0.07%
2020/04/30	0	0.00	1	43.40	43.35	-1	3,014	-0.03%
2020/04/29	1	43.25	0	0.00	43.20	1	3,039	0.03%
2020/04/28	0	0.00	1	43.20	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	2	42.95	42.80	-2	3,171	-0.06%
2020/04/24	4	42.51	4	42.35	42.55	0	3,160	0.00%
2020/04/23	10	45.30	12	45.17	45.30	-2	3,036	-0.07%
2020/04/21	4	43.16	4	43.00	41.80	0	2,950	0.00%
2020/04/20	0	0.00	9	42.23	43.00	-9	3,053	-0.29%
2020/04/17	3	42.62	6	42.31	42.05	-3	3,103	-0.10%
2020/04/16	5	41.79	2	41.80	41.60	3	3,147	0.10%
2020/04/15	2	40.95	2	41.60	41.80	0	3,291	0.00%
2020/04/14	1	40.65	1	40.85	41.00	0	3,368	0.00%
2020/04/13	2	39.70	2	40.28	39.80	0	3,432	0.00%
2020/04/08	4	40.75	2	40.28	41.20	2	3,905	0.05%
2020/04/07	2	38.60	10	38.85	38.80	-8	3,875	-0.21%
2020/04/06	0	0.00	2	36.90	37.45	-2	3,842	-0.05%
2020/04/01	10	36.28	1	36.45	36.65	9	3,824	0.24%
2020/03/31	2	36.70	0	0.00	36.30	2	3,870	0.05%
2020/03/30	2	35.03	2	35.75	36.70	0	3,875	0.00%
2020/03/27	1	36.50	0	0.00	36.20	1	3,858	0.03%
2020/03/26	1	35.70	1	36.40	36.50	0	3,829	0.00%
2020/03/25	1	36.80	21	36.54	36.40	-20	3,837	-0.52%
2020/03/23	0	0.00	1	30.30	32.15	-1	3,791	-0.03%
2020/03/19	1	29.15	1	31.05	29.15	0	3,801	0.00%
2020/03/18	3	32.77	1	32.10	32.35	2	3,768	0.05%
2020/03/17	1	32.90	0	0.00	32.95	1	3,806	0.03%
2020/03/16	1	34.15	5	35.10	32.70	-4	3,763	-0.11%
2020/03/13	30	34.55	0	0.00	34.55	30	3,676	0.82%
2020/03/12	3	38.58	7	40.10	38.35	-4	3,623	-0.11%
2020/03/11	1	43.40	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	1	42.60	43.80	-1	3,586	-0.03%
2020/03/09	1	43.20	0	0.00	42.80	1	3,570	0.03%
2020/03/06	0	0.00	10	45.15	45.05	-10	3,566	-0.28%
2020/03/05	0	0.00	2	45.95	45.90	-2	3,598	-0.06%
2020/03/04	2	45.08	1	45.10	45.05	1	3,633	0.03%
2020/02/27	1	44.45	1	45.40	44.05	0	3,588	0.00%
2020/02/26	1	46.00	0	0.00	45.60	1	3,576	0.03%
2020/02/25	5	45.95	1	46.15	46.10	4	3,569	0.11%
2020/02/24	1	46.65	1	46.80	46.80	0	3,538	0.00%
2020/02/21	3	47.73	0	0.00	47.65	3	3,525	0.09%
2020/02/20	2	48.05	0	0.00	48.15	2	3,499	0.06%
2020/02/19	1	48.75	1	48.80	48.60	0	3,494	0.00%
2020/02/18	0	0.00	1	48.85	48.90	-1	3,514	-0.03%
2020/02/17	6	48.64	8	48.46	48.45	-2	3,503	-0.06%
2020/02/14	0	0.00	3	49.50	49.50	-3	3,488	-0.09%
2020/02/13	1	50.10	9	50.16	50.00	-8	3,453	-0.23%
2020/02/12	1	48.75	1	49.00	49.25	0	3,412	0.00%
2020/02/11	3	47.33	2	47.95	48.05	1	3,445	0.03%
2020/02/10	3	45.92	0	0.00	46.65	3	3,439	0.09%
2020/02/07	1	47.50	0	0.00	47.15	1	3,447	0.03%
2020/02/06	4	48.25	4	48.41	48.30	0	3,450	0.00%
2020/02/05	9	47.46	1	47.00	47.00	8	3,439	0.23%
2020/02/04	0	0.00	1	47.65	48.00	-1	3,428	-0.03%
2020/02/03	3	46.48	1	46.30	46.60	2	3,452	0.06%
2020/01/31	6	50.80	1	49.65	49.45	5	3,488	0.14%
2020/01/30	5	52.68	2	52.55	52.10	3	3,523	0.09%
2020/01/20	10	58.50	0	0.00	57.80	10	3,613	0.28%
2020/01/17	0	0.00	2	58.70	58.80	-2	3,640	-0.05%
2020/01/15	0	0.00	1	59.10	58.90	-1	3,685	-0.03%
2020/01/14	0	0.00	3	60.50	59.40	-3	3,670	-0.08%
2020/01/13	2	59.50	1	58.60	59.50	1	3,550	0.03%
2020/01/10	1	58.30	2	58.80	58.60	-1	3,536	-0.03%
2020/01/09	3	58.00	1	58.30	58.30	2	3,463	0.06%
2020/01/08	8	56.34	2	56.75	55.70	6	3,326	0.18%
2020/01/07	2	56.80	2	56.35	56.10	0	3,239	0.00%
2020/01/03	2	59.40	2	60.60	59.00	0	3,236	0.00%
2020/01/02	2	59.15	7	59.36	59.20	-5	3,036	-0.16%
2019/12/31	1	55.90	1	56.30	56.30	0	2,891	0.00%
2019/12/20	5	57.40	5	57.10	56.50	0	3,169	0.00%
2019/12/18	2	56.70	0	0.00	56.20	2	3,316	0.06%
2019/12/17	1	56.40	6	56.50	56.70	-5	3,756	-0.13%
2019/12/16	0	0.00	1	56.60	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	13	56.43	55.80	-13	4,110	-0.32%
2019/12/11	0	0.00	6	54.70	55.00	-6	4,047	-0.15%
2019/12/10	0	0.00	9	54.30	54.40	-9	4,054	-0.22%
2019/12/09	0	0.00	6	54.45	54.30	-6	4,101	-0.15%
2019/12/06	0	0.00	21	53.63	53.90	-21	4,137	-0.51%
2019/12/05	0	0.00	10	54.30	54.20	-10	4,223	-0.24%
2019/12/04	2	52.85	2	52.70	52.70	0	4,295	0.00%
2019/12/03	18	53.54	2	53.15	53.20	16	4,334	0.37%
2019/12/02	12	53.97	2	53.55	53.60	10	4,322	0.23%
2019/11/29	14	55.71	2	56.10	55.50	12	4,310	0.28%
2019/11/28	1	55.80	1	56.10	56.00	0	4,278	0.00%
2019/11/26	12	55.98	5	56.50	56.50	7	4,448	0.16%
2019/11/25	5	56.26	1	55.90	55.70	4	4,482	0.09%
2019/11/22	18	55.47	1	55.00	55.00	17	4,476	0.38%
2019/11/20	0	0.00	2	55.20	55.50	-2	4,564	-0.04%
2019/11/19	5	55.26	0	0.00	55.10	5	4,634	0.11%
2019/11/18	2	55.90	0	0.00	55.20	2	4,737	0.04%
2019/11/15	2	55.25	1	55.40	55.10	1	4,998	0.02%
2019/11/14	1	55.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.30	2	55.40	55.40	-1	5,266	-0.02%
2019/11/12	1	54.50	1	54.80	54.90	0	5,298	0.00%
2019/11/11	6	54.20	3	54.43	54.10	3	5,362	0.06%
2019/11/08	9	56.10	3	56.07	55.90	6	5,378	0.11%
2019/11/05	2	58.85	3	59.00	58.70	-1	5,471	-0.02%
2019/11/04	0	0.00	1	58.30	58.00	-1	5,545	-0.02%
2019/11/01	3	57.43	1	57.40	57.40	2	5,587	0.04%
2019/10/31	5	58.82	1	58.00	58.00	4	5,631	0.07%
2019/10/30	1	59.90	2	59.80	59.50	-1	5,631	-0.02%
2019/10/29	6	60.08	11	60.00	60.00	-5	5,586	-0.09%
2019/10/28	5	59.98	4	60.73	60.60	1	5,596	0.02%
2019/10/25	5	58.80	5	58.82	58.50	0	5,523	0.00%
2019/10/24	2	58.35	6	58.90	59.00	-4	5,619	-0.07%
2019/10/23	1	57.10	3	56.60	56.80	-2	5,903	-0.03%
2019/10/22	1	57.10	0	0.00	56.70	1	6,112	0.02%
2019/10/18	2	56.60	0	0.00	55.60	2	6,120	0.03%
2019/10/17	0	0.00	2	56.20	56.20	-2	6,114	-0.03%
2019/10/16	3	55.47	0	0.00	55.20	3	6,171	0.05%
2019/10/14	0	0.00	1	56.20	55.80	-1	6,180	-0.02%
2019/10/09	4	55.75	2	55.60	55.20	2	6,182	0.03%
2019/10/08	6	59.50	1	59.10	58.10	5	6,080	0.08%
2019/10/04	8	59.03	0	0.00	58.20	8	6,210	0.13%
2019/10/03	1	57.20	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	6	57.90	58.50	-6	6,113	-0.10%
2019/10/01	0	0.00	1	58.90	58.30	-1	6,158	-0.02%
2019/09/27	3	57.80	1	57.80	57.80	2	6,240	0.03%
2019/09/26	0	0.00	1	59.40	59.40	-1	6,322	-0.02%
2019/09/25	0	0.00	1	60.00	59.60	-1	6,379	-0.02%
2019/09/24	2	59.95	4	59.88	59.20	-2	6,395	-0.03%
2019/09/23	2	61.00	2	61.75	61.30	0	6,301	0.00%
2019/09/20	13	62.78	6	63.12	60.80	7	6,224	0.11%
2019/09/19	5	60.64	6	60.67	61.60	-1	5,795	-0.02%
2019/09/18	0	0.00	2	59.00	57.50	-2	5,619	-0.04%
2019/09/17	0	0.00	4	57.85	58.20	-4	5,619	-0.07%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/12	2	58.75	0	0.00	58.20	2	5,644	0.04%
2019/09/11	3	58.67	1	58.70	58.70	2	5,630	0.04%
2019/09/10	1	58.50	3	58.03	58.00	-2	5,584	-0.04%
2019/09/09	1	60.00	2	58.60	58.00	-1	5,544	-0.02%
2019/09/06	4	57.95	4	58.95	59.00	0	5,454	0.00%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/08/30	3	56.50	3	57.50	56.80	0	5,419	0.00%
2019/08/29	5	57.26	9	57.21	57.00	-4	5,340	-0.07%
2019/08/28	0	0.00	1	56.10	55.50	-1	5,235	-0.02%
2019/08/27	1	54.90	1	54.30	54.30	0	5,189	0.00%
2019/08/26	1	54.30	2	55.00	53.90	-1	5,174	-0.02%
2019/08/23	2	57.15	5	56.60	56.90	-3	5,128	-0.06%
2019/08/22	9	56.34	2	57.70	56.40	7	5,109	0.14%
2019/08/21	6	57.25	1	57.80	57.20	5	5,041	0.10%
2019/08/19	0	0.00	1	56.20	56.10	-1	4,697	-0.02%
2019/08/16	5	55.58	6	55.98	54.10	-1	4,616	-0.02%
2019/08/15	1	53.30	0	0.00	52.80	1	4,413	0.02%
2019/08/14	1	54.10	1	52.80	52.40	0	4,405	0.00%
2019/08/13	1	53.70	1	53.50	53.50	0	4,355	0.00%
2019/08/12	3	56.27	1	56.00	55.30	2	4,337	0.05%
2019/08/08	2	55.30	0	0.00	55.70	2	4,286	0.05%
2019/08/07	1	54.80	0	0.00	54.00	1	4,232	0.02%
2019/08/06	4	54.90	3	55.00	55.00	1	4,193	0.02%
2019/08/05	2	57.70	2	57.00	56.60	0	4,101	0.00%
2019/08/02	1	60.00	1	59.20	59.00	0	4,055	0.00%
2019/08/01	3	61.30	2	61.50	61.30	1	4,025	0.02%
2019/07/31	1	60.80	2	61.90	62.90	-1	3,997	-0.03%
2019/07/30	7	63.17	9	64.48	60.40	-2	3,974	-0.05%
2019/07/29	9	62.60	0	0.00	63.40	9	3,861	0.23%
2019/07/26	3	62.90	0	0.00	63.50	3	3,813	0.08%
2019/07/25	2	63.05	3	62.43	61.50	-1	3,734	-0.03%
2019/07/24	0	0.00	10	57.91	60.70	-10	3,387	-0.30%
2019/07/23	7	55.00	11	55.27	55.20	-4	3,258	-0.12%
2019/07/22	3	55.00	10	55.96	56.10	-7	3,287	-0.21%
2019/07/19	3	54.00	5	54.14	54.00	-2	3,404	-0.06%
2019/07/18	2	54.50	7	54.96	53.20	-5	3,432	-0.15%
2019/07/17	2	55.20	0	0.00	56.00	2	3,407	0.06%
2019/07/15	0	0.00	2	56.45	55.90	-2	3,586	-0.06%
2019/07/12	1	56.20	0	0.00	56.40	1	3,660	0.03%
2019/07/11	4	57.08	3	57.60	56.80	1	3,642	0.03%
2019/07/10	11	54.16	8	54.90	55.30	3	3,519	0.09%
2019/07/09	3	54.00	2	53.90	54.00	1	3,451	0.03%
2019/07/08	7	52.50	0	0.00	52.20	7	3,411	0.21%
2019/07/05	2	53.75	3	54.40	54.50	-1	3,418	-0.03%
2019/07/04	3	52.83	6	53.68	53.70	-3	3,400	-0.09%
2019/07/03	11	52.89	3	51.80	51.10	8	3,368	0.24%
2019/07/02	1	51.10	3	51.60	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	5	50.54	50.70	-5	3,203	-0.16%
2019/06/27	3	48.40	0	0.00	48.60	3	3,217	0.09%
2019/06/26	2	48.55	0	0.00	48.45	2	3,205	0.06%
2019/06/25	7	49.95	4	49.20	48.35	3	3,182	0.09%
2019/06/24	1	48.15	6	49.65	49.75	-5	3,017	-0.17%
2019/06/21	4	49.38	4	48.80	47.35	0	2,962	0.00%
2019/06/20	4	48.20	0	0.00	48.40	4	2,927	0.14%
2019/06/18	1	46.50	0	0.00	46.50	1	2,944	0.03%
2019/06/17	1	47.30	1	46.80	46.80	0	2,986	0.00%
2019/06/12	1	47.95	1	47.70	48.00	0	3,022	0.00%
2019/06/11	0	0.00	1.1	45.87	48.55	-1.1	3,006	-0.04%
2019/06/10	0	0.00	1	45.15	44.70	-1	2,927	-0.03%
2019/06/04	0	0.00	1	43.65	43.70	-1	2,933	-0.03%
2019/06/03	1	44.25	0	0.00	44.45	1	2,948	0.03%
2019/05/28	2	42.48	0	0.00	42.80	2	3,041	0.07%
2019/05/22	0	0.00	1	43.90	44.15	-1	3,132	-0.03%
2019/05/21	2	43.25	1	43.15	43.15	1	3,483	0.03%
2019/05/17	1	45.60	2	44.30	44.35	-1	3,633	-0.03%
2019/05/15	1	46.45	1	46.20	46.65	0	3,650	0.00%
2019/05/10	1	47.40	0	0.00	46.90	1	3,692	0.03%
2019/05/09	2	48.13	1	48.95	46.65	1	3,687	0.03%
2019/05/08	1	48.75	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	50.00	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	1	49.90	49.95	-1	3,669	-0.03%
2019/05/03	1	50.10	1	51.10	51.40	0	3,649	0.00%
2019/05/02	10	51.42	13	50.74	50.70	-3	3,654	-0.08%
2019/04/30	2	49.75	2	50.90	50.90	0	3,629	0.00%
2019/04/29	2	51.70	6	51.27	49.55	-4	3,696	-0.11%
2019/04/26	3	50.50	1	50.20	50.50	2	3,621	0.06%
2019/04/25	3	50.00	2	50.45	50.60	1	3,583	0.03%
2019/04/24	1	49.20	0	0.00	48.60	1	3,463	0.03%
2019/04/23	3	48.00	1	47.85	47.85	2	3,476	0.06%
2019/04/22	0	0.00	6	50.40	49.05	-6	3,485	-0.17%
2019/04/19	9	49.79	13	49.17	49.80	-4	3,458	-0.12%
2019/04/18	12	47.66	8	47.95	47.75	4	3,312	0.12%
2019/04/17	2	47.40	1	47.35	47.15	1	3,229	0.03%
2019/04/15	0	0.00	3	47.05	47.15	-3	3,240	-0.09%
2019/04/11	1	48.40	1	47.80	46.65	0	3,285	0.00%
2019/04/09	0	0.00	8	46.77	46.70	-8	3,271	-0.24%
2019/04/08	0	0.00	1	46.05	45.85	-1	3,231	-0.03%
2019/04/03	1	45.70	2	45.70	45.60	-1	3,397	-0.03%
2019/04/02	15	45.45	12	45.77	45.80	3	3,448	0.09%
2019/04/01	0	0.00	2	44.85	44.45	-2	3,397	-0.06%
2019/03/29	4	44.20	0	0.00	44.55	4	3,373	0.12%
2019/03/28	3	44.40	1	44.45	44.20	2	3,423	0.06%
2019/03/25	6	44.28	1	44.75	44.10	5	3,434	0.15%
2019/03/22	0	0.00	1	46.30	45.80	-1	3,436	-0.03%
2019/03/21	4	45.45	0	0.00	45.80	4	3,419	0.12%
2019/03/20	0	0.00	3	46.70	46.25	-3	3,405	-0.09%
2019/03/19	1	46.50	7	46.40	46.40	-6	3,401	-0.18%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/13	2	44.63	2	44.30	44.65	0	3,399	0.00%
2019/03/12	4	44.04	5	43.89	43.80	-1	3,412	-0.03%
2019/03/11	0	0.00	3	44.25	43.75	-3	3,458	-0.09%
2019/03/08	0	0.00	1	43.55	43.80	-1	3,525	-0.03%
2019/03/07	8	43.99	1	43.95	43.90	7	3,573	0.20%
2019/03/06	1	44.85	1	44.30	44.20	0	3,639	0.00%
2019/03/05	0	0.00	3	44.95	44.85	-3	3,708	-0.08%
2019/03/04	6	45.05	2	45.15	44.90	4	3,854	0.10%
2019/02/27	3	46.97	2	45.95	45.95	1	3,874	0.03%
2019/02/25	0	0.00	1	47.40	47.85	-1	3,907	-0.03%
2019/02/22	1	48.30	0	0.00	48.00	1	3,955	0.03%
2019/02/21	14	48.23	4	48.40	48.65	10	4,044	0.25%
2019/02/20	100	50.63	105	49.20	48.30	-5	4,041	-0.12%	大賣/
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/18	0	0.00	2	44.10	44.45	-2	3,564	-0.06%
2019/02/15	2	43.40	3	43.05	43.30	-1	3,522	-0.03%
2019/02/14	2	44.05	1	44.15	43.70	1	3,512	0.03%
2019/02/13	1	43.10	0	0.00	43.00	1	3,482	0.03%
2019/02/12	5	43.80	1	43.80	43.35	4	3,456	0.12%
2019/02/11	0	0.00	2	43.25	43.70	-2	3,445	-0.06%
2019/01/30	0	0.00	2	43.00	43.00	-2	3,451	-0.06%
2019/01/29	7	43.69	4	43.76	43.35	3	3,481	0.09%
2019/01/28	2	44.40	0	0.00	44.40	2	3,505	0.06%
2019/01/24	2	43.63	1	43.80	43.65	1	3,590	0.03%
2019/01/22	0	0.00	3	43.45	43.35	-3	3,669	-0.08%
2019/01/21	4	44.24	4	43.89	44.50	0	3,757	0.00%
2019/01/18	0	0.00	1	42.10	42.20	-1	3,761	-0.03%
2019/01/17	1	43.10	0	0.00	42.25	1	3,816	0.03%
2019/01/15	4	43.13	4	43.51	43.20	0	3,927	0.00%
2019/01/14	7	43.02	4	43.14	43.30	3	3,847	0.08%
2019/01/11	6	42.32	3	42.83	41.75	3	3,839	0.08%
2019/01/10	0	0.00	3	42.42	41.60	-3	3,810	-0.08%
2019/01/09	3	42.00	2	41.70	42.00	1	3,830	0.03%
2019/01/08	0	0.00	2	40.68	41.10	-2	3,839	-0.05%
2019/01/07	0	0.00	1	40.15	40.10	-1	3,844	-0.03%
2019/01/04	2	39.25	0	0.00	39.10	2	3,894	0.05%
2019/01/02	3	42.52	0	0.00	42.60	3	3,940	0.08%
2018/12/28	0	0.00	5	42.30	42.30	-5	3,955	-0.13%
2018/12/27	2	42.15	2	41.65	41.40	0	4,015	0.00%
2018/12/26	2	42.48	4	43.28	41.00	-2	4,045	-0.05%
2018/12/25	2	41.80	11	40.74	42.25	-9	3,913	-0.23%
2018/12/24	10	39.10	12	39.38	41.20	-2	3,875	-0.05%
2018/12/21	14	39.48	10	39.10	39.10	4	3,897	0.10%
2018/12/20	0	0.00	1	39.55	40.30	-1	3,893	-0.03%
2018/12/19	11	40.42	11	40.61	40.15	0	3,897	0.00%
2018/12/18	6	40.59	6	40.67	40.30	0	3,914	0.00%
2018/12/17	7	41.01	6	41.40	41.45	1	4,058	0.02%
2018/12/13	11	41.74	0	0.00	40.60	11	4,160	0.26%
2018/12/12	0	0.00	1	41.10	41.50	-1	4,166	-0.02%
2018/12/07	1	40.15	1	40.10	39.90	0	4,211	0.00%
2018/12/06	0	0.00	1	39.20	39.50	-1	4,326	-0.02%
2018/12/05	4	40.78	1	41.10	40.85	3	4,361	0.07%
2018/12/04	2	41.98	2	42.18	41.80	0	4,542	0.00%
2018/12/03	9	41.97	8	41.83	42.00	1	4,711	0.02%
2018/11/30	3	41.45	7	40.99	40.90	-4	4,696	-0.09%
2018/11/29	12	41.00	14	41.20	41.00	-2	4,804	-0.04%
2018/11/28	4	39.71	5	39.80	40.15	-1	5,009	-0.02%
2018/11/27	2	38.45	11	38.48	39.10	-9	5,358	-0.17%
2018/11/26	2	36.95	6	37.48	37.00	-4	5,392	-0.07%
2018/11/22	4	37.45	10	36.86	36.10	-6	5,414	-0.11%
2018/11/21	7	35.75	3	36.48	36.95	4	5,308	0.08%
2018/11/20	3	36.38	2	36.58	36.25	1	5,245	0.02%
2018/11/19	0	0.00	3	37.25	37.25	-3	5,169	-0.06%
2018/11/16	2	33.60	2	33.53	33.90	0	5,164	0.00%
2018/11/15	0	0.00	1	31.95	33.25	-1	5,152	-0.02%
2018/11/14	1	32.40	1	33.30	32.35	0	5,172	0.00%
2018/11/13	0	0.00	1	32.40	32.90	-1	5,203	-0.02%
2018/11/12	3	33.18	1	33.45	32.60	2	5,232	0.04%
2018/11/08	6	33.90	7	33.59	33.20	-1	5,324	-0.02%
2018/11/07	3	33.20	0	0.00	33.40	3	5,364	0.06%
2018/11/06	2	33.28	2	34.38	32.00	0	5,405	0.00%
2018/11/05	3	33.28	3	33.07	33.70	0	5,394	0.00%
2018/11/02	3	33.98	6	34.18	33.75	-3	5,406	-0.06%
2018/11/01	8	32.68	4	32.74	32.80	4	5,375	0.07%
2018/10/31	2	31.35	3	31.72	32.00	-1	5,331	-0.02%
2018/10/30	1	28.25	2	29.68	30.40	-1	5,274	-0.02%
2018/10/29	3	30.07	4	30.04	29.60	-1	5,226	-0.02%
2018/10/26	2	30.00	0	0.00	29.80	2	5,098	0.04%
2018/10/25	4	32.94	3	32.55	32.40	1	5,023	0.02%
2018/10/24	8	37.12	0	0.00	36.00	8	5,014	0.16%
2018/10/23	3	39.02	1	39.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.00	41.10	-1	4,950	-0.02%
2018/10/19	1	40.00	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	5	42.10	42.30	-5	4,942	-0.10%
2018/10/17	0	0.00	5	42.15	41.65	-5	4,936	-0.10%
2018/10/16	1	40.80	0	0.00	41.40	1	4,941	0.02%
2018/10/15	5	40.05	2	41.00	40.65	3	5,011	0.06%
2018/10/12	4	39.35	4	39.44	39.60	0	5,006	0.00%
2018/10/11	2	39.00	1	39.40	38.70	1	4,972	0.02%
2018/10/08	1	46.45	1	45.30	45.70	0	4,961	0.00%
2018/10/05	12	45.26	0	0.00	45.00	12	5,005	0.24%
2018/10/04	3	48.93	1	48.65	48.65	2	4,925	0.04%
2018/10/03	5	50.60	0	0.00	50.50	5	4,879	0.10%
2018/10/01	1	54.70	2	55.15	55.00	-1	4,825	-0.02%
2018/09/28	2	54.75	1	55.00	54.50	1	4,841	0.02%
2018/09/27	1	55.70	1	56.50	55.20	0	4,844	0.00%
2018/09/26	2	57.00	1	58.30	56.90	1	4,878	0.02%
2018/09/25	2	56.85	2	57.80	57.90	0	4,866	0.00%
2018/09/21	6	58.07	4	58.45	58.50	2	4,855	0.04%
2018/09/20	4	60.90	2	61.05	60.20	2	4,731	0.04%
2018/09/19	0	0.00	4	67.45	66.80	-4	4,615	-0.09%
2018/09/18	3	66.70	3	67.30	67.50	0	4,608	0.00%
2018/09/17	1	66.70	2	67.35	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	66.10	65.60	-1	4,546	-0.02%
2018/09/13	0	0.00	2	64.50	64.30	-2	4,525	-0.04%
2018/09/12	8	66.45	3	65.53	64.70	5	4,494	0.11%
2018/09/11	5	68.44	3	68.20	68.40	2	4,384	0.05%
2018/09/10	5	68.36	4	68.78	70.50	1	4,312	0.02%
2018/09/07	2	68.70	6	68.98	69.90	-4	4,199	-0.10%
2018/09/06	1	67.60	0	0.00	67.80	1	3,989	0.03%
2018/09/05	2	68.95	0	0.00	68.50	2	3,943	0.05%
2018/09/04	0	0.00	1	70.70	67.50	-1	3,797	-0.03%
2018/09/03	23	72.69	19	71.91	69.50	4	3,528	0.11%
2018/08/31	0	0.00	5	70.28	71.60	-5	3,104	-0.16%
2018/08/30	0	0.00	2	64.45	65.10	-2	2,952	-0.07%
2018/08/29	1	63.00	5	63.98	64.40	-4	2,955	-0.14%
2018/08/28	2	63.15	0	0.00	62.00	2	2,993	0.07%
2018/08/23	3	64.10	3	64.50	64.20	0	3,006	0.00%
2018/08/21	2	62.50	5	62.98	63.00	-3	2,969	-0.10%
2018/08/20	0	0.00	1	62.60	63.00	-1	2,982	-0.03%
2018/08/17	1	61.90	4	61.98	62.00	-3	3,034	-0.10%
2018/08/16	2	61.30	6	61.53	62.50	-4	3,013	-0.13%
2018/08/15	2	59.35	2	61.00	61.00	0	2,975	0.00%
2018/08/14	2	59.30	5	60.20	61.00	-3	2,934	-0.10%
2018/08/13	1	58.60	0	0.00	60.10	1	2,889	0.03%
2018/08/10	1	59.30	1	59.60	60.10	0	2,842	0.00%
2018/08/09	4	59.48	2.6	59.18	59.10	1.4	2,820	0.05%
2018/08/08	1	59.90	5	60.86	61.50	-4	2,780	-0.14%
2018/08/06	1	59.50	1	59.60	59.50	0	2,733	0.00%
2018/08/03	4	59.50	0	0.00	58.90	4	2,777	0.14%
2018/08/02	1	60.60	0	0.00	59.90	1	2,774	0.04%
2018/07/31	7	60.43	0	0.00	60.00	7	2,849	0.25%
2018/07/30	2	63.40	1	62.20	61.80	1	2,872	0.03%
2018/07/27	2	65.10	3	65.00	65.00	-1	2,852	-0.04%
2018/07/26	1	64.20	1	64.30	64.20	0	2,901	0.00%
2018/07/25	2	65.85	2	67.05	65.00	0	3,045	0.00%
2018/07/24	1	66.10	0	0.00	66.10	1	3,197	0.03%
2018/07/23	1	66.20	1	66.50	66.70	0	3,327	0.00%
2018/07/20	4	67.00	3	67.07	67.30	1	3,361	0.03%
2018/07/19	1	65.20	0	0.00	65.00	1	3,421	0.03%
2018/07/18	1	66.40	4	66.30	66.40	-3	3,464	-0.09%
2018/07/17	2	66.85	1	67.90	66.50	1	3,454	0.03%
2018/07/16	3	66.37	2	67.70	66.90	1	3,442	0.03%
2018/07/13	1	65.00	4	65.53	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	1	63.80	64.10	-1	3,410	-0.03%
2018/07/11	2	63.40	3	63.97	63.40	-1	3,414	-0.03%
2018/07/10	1	62.00	1	62.90	63.40	0	3,429	0.00%
2018/07/09	1	60.80	1	61.10	61.00	0	3,434	0.00%
2018/07/06	2	63.55	1	62.30	61.60	1	3,455	0.03%
2018/07/05	1	62.20	1	62.70	62.70	0	3,588	0.00%
2018/07/04	3	63.07	5	63.12	62.90	-2	3,656	-0.05%
2018/07/03	1	61.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	9	60.99	61.10	-9	3,618	-0.25%
2018/06/29	3	60.50	2	60.45	59.80	1	3,624	0.03%
2018/06/26	0	0.00	6	62.07	62.20	-6	3,638	-0.16%
2018/06/22	5	61.40	1	61.40	61.10	4	3,733	0.11%
2018/06/21	0	0.00	2	61.50	62.40	-2	3,779	-0.05%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/15	3	62.27	1	63.00	62.70	2	4,054	0.05%
2018/06/14	3	61.90	3	62.07	61.80	0	4,076	0.00%
2018/06/13	3	62.47	4	62.60	62.00	-1	4,232	-0.02%
2018/06/12	3	61.93	0	0.00	61.60	3	4,273	0.07%
2018/06/11	1	62.50	0	0.00	62.50	1	4,307	0.02%
2018/06/08	3	65.00	5	64.22	63.50	-2	4,410	-0.05%
2018/06/07	4	64.58	2	65.10	64.20	2	4,605	0.04%
2018/06/06	4	64.55	1	64.30	64.00	3	4,744	0.06%
2018/06/05	2	65.40	5	64.82	64.60	-3	4,821	-0.06%
2018/06/04	3	64.13	2	64.20	63.30	1	4,947	0.02%
2018/05/31	2	63.00	5	62.78	63.40	-3	5,726	-0.05%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	3	64.37	0	0.00	63.80	3	6,348	0.05%
2018/05/28	1	64.60	1	64.10	64.00	0	6,402	0.00%
2018/05/25	2	64.15	3	66.30	66.10	-1	6,506	-0.02%
2018/05/24	2	62.80	2	62.50	63.00	0	6,547	0.00%
2018/05/23	1	61.30	1	62.00	61.20	0	6,644	0.00%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	2	63.20	4	63.75	63.00	-2	6,948	-0.03%
2018/05/18	7	63.09	1	63.50	62.50	6	7,111	0.08%
2018/05/14	1	65.80	2	66.40	66.50	-1	7,920	-0.01%
2018/05/11	5	67.30	2	66.20	65.50	3	8,085	0.04%
2018/05/10	0	0.00	3	67.27	67.50	-3	8,198	-0.04%
2018/05/09	4	65.78	1	66.30	66.30	3	8,402	0.04%
2018/05/08	3	66.87	3	67.17	67.40	0	8,699	0.00%
2018/05/07	0	0.00	5	68.74	68.10	-5	8,877	-0.06%
2018/05/04	6	67.43	4	67.50	66.50	2	9,589	0.02%
2018/05/03	0	0.00	4	67.00	68.40	-4	10,151	-0.04%
2018/05/02	8	67.63	1	68.20	66.60	7	10,875	0.06%
2018/04/30	3	67.33	44	66.55	67.00	-41	11,082	-0.37%
2018/04/27	11	58.26	14	59.86	62.00	-3	10,952	-0.03%
2018/04/26	44	60.03	26	60.41	59.70	18	10,891	0.17%
2018/04/25	14	60.19	31	59.99	60.00	-17	10,922	-0.16%
2018/04/24	8	65.60	10	65.00	65.10	-2	10,906	-0.02%
2018/04/23	6	66.33	8	66.71	67.00	-2	10,954	-0.02%
2018/04/20	1	67.10	1	68.20	67.10	0	11,109	0.00%
2018/04/19	4	67.93	12.2	67.48	68.80	-8.2	11,216	-0.07%
2018/04/18	2	64.85	3	64.97	65.20	-1	11,206	-0.01%
2018/04/17	7	66.49	12	66.54	66.40	-5	11,212	-0.04%
2018/04/16	6	67.15	10	66.75	66.80	-4	11,251	-0.04%
2018/04/13	6	65.18	4	65.40	65.00	2	11,315	0.02%
2018/04/12	11	66.06	7	66.70	66.00	4	11,398	0.04%
2018/04/11	16	67.13	11	67.55	65.70	5	11,398	0.04%
2018/04/10	5	72.00	0	0.00	70.00	5	11,276	0.04%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/04/03	2	69.40	1	69.90	70.10	1	11,266	0.01%
2018/04/02	1	70.40	0	0.00	70.00	1	11,248	0.01%
2018/03/31	1	69.50	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	69.70	1	70.20	69.70	-1	11,285	-0.01%
2018/03/29	5	69.42	0	0.00	69.40	5	11,386	0.04%
2018/03/28	2	69.90	0	0.00	69.30	2	11,411	0.02%
2018/03/27	1	71.40	5	71.34	70.90	-4	11,389	-0.04%
2018/03/26	7	70.14	2	70.35	69.50	5	11,401	0.04%
2018/03/23	3	69.93	2	69.50	71.00	1	11,432	0.01%
2018/03/22	1	72.50	0	0.00	72.00	1	11,569	0.01%
2018/03/21	9	75.19	14	75.36	73.50	-5	11,517	-0.04%
2018/03/20	10	74.24	8	74.36	74.00	2	11,444	0.02%
2018/03/19	0	0.00	5	73.26	73.80	-5	11,444	-0.04%
2018/03/16	2	72.35	4	72.65	71.70	-2	11,405	-0.02%
2018/03/15	2	72.40	9	72.97	73.00	-7	11,464	-0.06%
2018/03/14	4	72.52	3	72.10	72.60	1	11,486	0.01%
2018/03/13	7	71.41	14	71.86	73.20	-7	11,526	-0.06%
2018/03/12	13	70.40	3	70.13	69.10	10	11,502	0.09%
2018/03/09	11	73.13	5	72.88	71.00	6	11,640	0.05%
2018/03/08	16	75.56	15	75.75	74.60	1	11,780	0.01%
2018/03/07	27	76.39	31	77.00	73.80	-4	11,676	-0.03%
2018/03/06	55	78.34	37	78.28	77.50	18	11,716	0.15%
2018/03/05	12	73.92	12	73.86	75.40	0	11,460	0.00%
2018/03/02	6	67.88	8	68.81	68.60	-2	11,349	-0.02%
2018/03/01	12	66.90	6	66.58	66.70	6	11,392	0.05%
2018/02/27	32	66.80	17	68.12	67.90	15	11,572	0.13%
2018/02/26	18	66.98	1	66.80	66.20	17	11,445	0.15%
2018/02/23	1	68.60	9	70.90	68.60	-8	11,346	-0.07%
2018/02/22	12	69.43	1	69.20	68.80	11	11,322	0.10%
2018/02/21	5	71.50	8	70.24	71.10	-3	11,333	-0.03%
2018/02/12	14	67.53	3	66.20	66.20	11	11,211	0.10%
2018/02/09	5	67.94	0	0.00	68.20	5	11,239	0.04%
2018/02/08	3	69.43	0	0.00	69.10	3	11,150	0.03%
2018/02/07	0	0.00	7	71.86	74.90	-7	10,986	-0.06%
2018/02/06	34	68.39	56	69.12	68.10	-22	10,953	-0.20%
2018/02/05	16	74.01	11	74.44	74.00	5	10,852	0.05%
2018/02/02	9	78.58	10	78.72	78.10	-1	10,763	-0.01%
2018/02/01	6	81.48	5	79.00	77.90	1	10,709	0.01%
2018/01/31	10	78.62	8	78.93	81.80	2	10,660	0.02%
2018/01/30	8	81.09	3.2	81.14	79.80	4.8	10,623	0.05%
2018/01/29	4	79.35	9	81.36	82.80	-5	10,536	-0.05%
2018/01/26	4	74.45	16	75.57	75.90	-12	9,824	-0.12%
2018/01/25	38	70.90	15	69.90	69.00	23	9,269	0.25%
2018/01/24	3	65.77	16.7	67.28	68.30	-13.7	8,504	-0.16%
2018/01/23	2	62.60	1	63.20	62.10	1	8,168	0.01%
2018/01/22	1	63.10	2.2	63.20	63.50	-1.2	8,143	-0.01%
2018/01/19	4	62.33	1	62.00	61.70	3	8,102	0.04%
2018/01/18	1	63.60	9	63.92	63.50	-8	8,028	-0.10%
2018/01/17	4	63.15	4	63.18	62.70	0	7,988	0.00%
2018/01/16	0	0.00	12	63.18	63.50	-12	7,915	-0.15%
2018/01/15	0	0.00	8	60.21	60.80	-8	7,863	-0.10%
2018/01/12	0	0.00	2	56.70	57.20	-2	7,865	-0.03%
2018/01/11	4	55.23	1	56.10	54.70	3	7,853	0.04%
2018/01/10	3	56.73	2	56.05	56.00	1	7,798	0.01%
2018/01/09	2	60.30	2	59.00	58.30	0	7,737	0.00%
2018/01/08	0	0.00	1	60.60	60.00	-1	7,653	-0.01%
2018/01/05	1	58.90	1	58.50	58.50	0	7,547	0.00%
2018/01/04	4	59.55	1	59.80	59.70	3	7,531	0.04%
2018/01/03	1	59.60	1	59.80	60.30	0	7,503	0.00%
2018/01/02	3	56.33	3	56.37	57.30	0	7,443	0.00%