智原 (3035)-臺銀-高雄券商分點個股進出

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
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	8	227.56	6.1	226.98	224.00	1.9	4,411	0.04%
2024/11/21	2	226.25	1	227.00	226.00	1	4,423	0.02%
2024/11/20	6.1	225.34	7	224.72	226.00	-1	4,452	-0.02%
2024/11/19	12.2	218.56	8.2	222.89	223.50	4	4,462	0.09%
2024/11/18	5.5	220.43	2	219.25	219.50	3.5	4,449	0.08%
2024/11/15	3	223.17	5.2	225.25	226.00	-2.2	4,458	-0.05%
2024/11/14	6	222.09	6	219.83	220.00	0	4,481	0.00%
2024/11/13	14.3	224.43	10.2	222.78	222.00	4.1	4,483	0.09%
2024/11/12	7.3	228.23	5	227.10	225.00	2.3	4,604	0.05%
2024/11/11	3.6	230.68	3	231.83	234.00	0.6	4,637	0.01%
2024/11/08	5.5	236.37	4	232.63	232.50	1.5	4,712	0.03%
2024/11/07	6.2	240.90	4	239.00	238.50	2.2	4,781	0.05%
2024/11/06	12.1	236.89	14.3	238.28	240.00	-2.2	4,915	-0.04%
2024/11/05	8.6	231.07	6.4	232.00	231.00	2.2	4,971	0.04%
2024/11/04	21.2	229.80	18.2	229.84	230.00	3	5,196	0.06%
2024/11/01	43.3	226.58	77.7	225.39	229.50	-34.4	5,181	-0.66%
2024/10/30	20.4	230.20	29.2	236.30	234.50	-8.8	5,127	-0.17%
2024/10/29	19.5	236.97	13.3	239.10	242.00	6.2	4,972	0.12%
2024/10/28	8.3	256.25	5	256.20	253.50	3.3	4,992	0.07%
2024/10/25	8.2	254.60	2.4	256.00	254.50	5.8	5,161	0.11%
2024/10/24	14.2	260.72	17	259.77	258.00	-2.8	5,375	-0.05%
2024/10/23	2	268.00	2.1	270.50	268.00	-0.1	5,428	0.00%
2024/10/22	5	270.10	1	267.50	270.50	4	5,590	0.07%
2024/10/21	1.1	270.50	4	270.49	271.50	-3	5,732	-0.05%
2024/10/18	13.6	263.88	9	262.50	260.00	4.6	5,841	0.08%
2024/10/17	7	268.86	5	269.70	267.50	2	6,022	0.03%
2024/10/16	1.8	270.80	0	269.50	268.50	1.8	6,168	0.03%
2024/10/15	12.1	276.54	12	276.75	274.50	0.1	6,520	0.00%
2024/10/14	3.1	270.74	4.1	271.33	274.00	-1	6,527	-0.02%
2024/10/11	3	262.67	10.1	267.65	267.50	-7.1	6,553	-0.11%
2024/10/09	7.1	263.86	25.1	265.84	259.00	-18	6,577	-0.27%
2024/10/08	20.2	257.04	5	258.10	261.00	15.2	6,681	0.23%
2024/10/07	1	263.50	4	263.88	264.00	-3	6,849	-0.04%
2024/10/04	8.1	259.10	3.1	259.87	260.00	5	6,975	0.07%
2024/10/01	6.2	262.97	4	262.25	262.00	2.2	7,153	0.03%
2024/09/30	14	267.86	1	266.00	266.00	13	7,206	0.18%
2024/09/27	18	272.14	14.2	271.73	268.00	3.8	7,371	0.05%
2024/09/26	15	267.87	3	267.67	264.50	12	7,551	0.16%
2024/09/25	7.1	267.50	13.1	269.11	266.00	-6	7,646	-0.08%
2024/09/24	24.3	257.52	1	256.00	258.00	23.3	7,794	0.30%
2024/09/23	12.1	264.53	1.1	262.57	262.50	11.1	7,969	0.14%
2024/09/20	59.1	265.13	12	262.29	261.00	47.1	8,208	0.57%
2024/09/19	4	262.88	11.1	261.69	264.50	-7.1	8,278	-0.09%
2024/09/18	12.7	256.83	8.5	254.66	252.50	4.2	8,383	0.05%
2024/09/16	1.5	263.17	3	263.83	262.00	-1.5	8,443	-0.02%
2024/09/13	10.4	264.62	8	264.31	265.50	2.4	8,730	0.03%
2024/09/12	13.1	264.08	14.3	264.81	265.50	-1.2	8,906	-0.01%
2024/09/11	13.1	253.00	7	253.86	253.50	6.1	9,184	0.07%
2024/09/10	11.5	260.27	4.1	254.49	254.50	7.4	9,423	0.08%
2024/09/09	4.1	262.22	7	261.50	264.00	-2.9	9,559	-0.03%
2024/09/06	7.3	262.42	13	263.50	264.50	-5.8	9,658	-0.06%
2024/09/05	19.6	262.66	12	259.96	258.00	7.6	9,681	0.08%
2024/09/04	25.5	268.65	13	267.23	265.00	12.5	9,674	0.13%
2024/09/03	8.3	295.85	4	294.75	292.50	4.3	9,611	0.04%
2024/09/02	3.1	302.49	4	302.75	298.50	-0.9	9,640	-0.01%
2024/08/30	9	301.33	8.3	302.31	304.00	0.7	9,714	0.01%
2024/08/29	17	299.62	29.3	300.09	302.50	-12.3	9,892	-0.12%
2024/08/28	14.1	293.89	7.5	292.95	291.50	6.7	9,812	0.07%
2024/08/27	8	295.13	9.2	296.90	297.50	-1.2	9,873	-0.01%
2024/08/26	24.1	297.78	15.1	293.07	291.50	9	10,115	0.09%
2024/08/23	7.2	294.86	8	295.38	297.00	-0.8	10,345	-0.01%
2024/08/22	11.1	297.64	12	299.17	299.00	-0.9	10,759	-0.01%
2024/08/21	10	295.80	10.1	294.13	292.50	0	10,777	0.00%
2024/08/20	10	299.40	15	301.03	301.50	-5	10,799	-0.05%
2024/08/19	13	296.77	9.1	295.53	294.50	3.9	10,769	0.04%
2024/08/16	8.2	294.89	11.3	296.91	297.00	-3.1	10,749	-0.03%
2024/08/15	6.1	292.91	5.1	292.09	292.00	0.9	10,713	0.01%
2024/08/14	20	296.14	26	294.24	293.50	-6	10,707	-0.06%
2024/08/13	16	282.79	17.1	282.77	285.00	-1.1	10,571	-0.01%
2024/08/12	28.4	276.53	30.1	276.52	281.00	-1.7	10,553	-0.02%
2024/08/09	23.2	271.33	21	270.50	265.00	2.2	10,579	0.02%
2024/08/08	49.1	265.80	18.2	264.64	262.50	30.9	10,522	0.29%
2024/08/07	9.1	249.64	14.2	256.56	261.00	-5.2	10,371	-0.05%
2024/08/06	13.7	238.97	11	242.41	237.50	2.6	10,326	0.03%
2024/08/05	3.6	258.70	5.1	261.75	258.50	-1.5	10,134	-0.01%
2024/08/02	19.1	289.64	13.7	290.28	287.00	5.4	10,115	0.05%
2024/08/01	10.3	303.68	9.2	303.75	303.50	1.1	10,108	0.01%
2024/07/31	25.4	301.10	23	301.13	296.50	2.4	10,061	0.02%
2024/07/30	24.3	287.09	23	289.33	308.00	1.3	9,928	0.01%
2024/07/29	46.7	299.87	13.6	308.18	290.00	33.1	9,782	0.34%
2024/07/26	11.2	316.13	9	316.50	318.50	2.2	9,569	0.02%
2024/07/23	21.2	331.67	18.6	330.64	327.50	2.6	9,602	0.03%
2024/07/22	30.1	325.48	7.3	318.91	318.50	22.8	9,751	0.23%
2024/07/19	18.4	334.27	25.4	335.58	337.50	-7	9,783	-0.07%
2024/07/18	45.2	336.95	6.1	337.16	332.00	39	9,801	0.40%
2024/07/17	20.2	357.33	8.6	354.96	353.00	11.6	9,703	0.12%
2024/07/16	29.7	358.78	103.3	358.27	358.50	-73.6	9,690	-0.76%	大賣/
2024/07/15	17.6	345.31	11	344.91	339.00	6.6	9,465	0.07%
2024/07/12	6.1	342.22	13.5	342.46	343.00	-7.5	9,472	-0.08%
2024/07/11	7.9	343.61	6.7	344.52	342.50	1.2	9,454	0.01%
2024/07/10	15	347.98	10.4	349.44	346.50	4.6	9,538	0.05%
2024/07/09	24.6	341.76	37.3	347.53	352.50	-12.6	9,454	-0.13%
2024/07/08	28.5	345.79	20.1	343.84	343.50	8.4	9,353	0.09%
2024/07/05	10	349.00	14.6	350.49	351.00	-4.6	9,314	-0.05%
2024/07/04	5.3	342.38	5	341.10	341.00	0.3	9,178	0.00%
2024/07/03	16.6	343.81	15.4	341.07	342.00	1.2	9,189	0.01%
2024/07/02	14	343.39	15.2	344.30	343.00	-1.2	9,053	-0.01%
2024/07/01	5	335.40	5	338.50	334.50	0	8,854	0.00%
2024/06/28	9.3	337.47	13	339.12	336.00	-3.7	8,773	-0.04%
2024/06/27	7.2	331.75	11.2	331.27	329.00	-4	8,601	-0.05%
2024/06/26	9	321.22	12.2	328.21	328.50	-3.2	8,461	-0.04%
2024/06/25	3	314.00	5.2	312.77	314.00	-2.2	8,250	-0.03%
2024/06/24	14.7	315.84	5.5	315.68	310.50	9.2	8,166	0.11%
2024/06/21	7.2	328.81	7.1	331.15	330.50	0.1	8,084	0.00%
2024/06/20	14.3	335.46	25.7	336.34	335.00	-11.3	8,080	-0.14%
2024/06/19	13.2	330.11	12.8	328.63	326.00	0.5	7,855	0.01%
2024/06/18	22.3	327.76	13.1	328.05	326.00	9.2	7,723	0.12%
2024/06/17	7.4	324.57	12.5	328.42	326.00	-5.1	7,477	-0.07%
2024/06/14	16.3	312.21	20	315.90	316.50	-3.7	7,285	-0.05%
2024/06/13	8.7	302.35	12.1	305.55	307.50	-3.4	7,149	-0.05%
2024/06/12	8	300.19	6.3	298.70	298.00	1.8	7,137	0.02%
2024/06/11	6.4	297.02	5.1	294.59	296.50	1.3	7,256	0.02%
2024/06/07	8	303.13	4.1	301.07	301.00	3.9	7,269	0.05%
2024/06/06	1	298.50	1	300.50	299.50	0	7,227	0.00%
2024/06/05	10.1	299.59	4.3	300.08	298.00	5.8	7,250	0.08%
2024/06/04	5.3	304.62	7.3	305.85	302.00	-2	7,270	-0.03%
2024/06/03	2.1	298.90	2	297.75	296.50	0.1	7,214	0.00%
2024/05/31	13.3	301.62	6	299.83	297.50	7.3	7,363	0.10%
2024/05/30	9.7	303.75	9.4	303.31	302.00	0.4	7,407	0.00%
2024/05/29	13.7	298.43	7	297.65	297.00	6.7	7,291	0.09%
2024/05/28	13.4	291.45	20	293.79	304.00	-6.6	7,264	-0.09%
2024/05/27	2.1	276.73	1	277.50	277.50	1.1	6,974	0.02%
2024/05/24	4.2	276.25	4	274.88	275.50	0.2	7,073	0.00%
2024/05/23	1.4	273.56	1	272.50	272.50	0.4	7,128	0.00%
2024/05/22	4.1	277.89	3	278.00	277.50	1.1	7,314	0.02%
2024/05/21	2.1	279.71	1	278.50	277.00	1.1	7,563	0.01%
2024/05/20	0.1	280.50	1	283.00	280.50	-0.9	8,079	-0.01%
2024/05/17	0.1	278.11	0	278.50	277.00	0.1	8,352	0.00%
2024/05/16	0	0.00	3.5	278.00	278.50	-3.5	8,603	-0.04%
2024/05/15	6	279.33	3	275.50	272.50	3	8,787	0.03%
2024/05/14	3	277.33	2	275.30	279.00	1	9,059	0.01%
2024/05/13	4	275.62	4.5	272.61	272.00	-0.5	9,141	-0.01%
2024/05/10	7	273.00	4	273.25	273.00	3	9,396	0.03%
2024/05/09	5.2	278.94	2	276.50	276.50	3.2	9,548	0.03%
2024/05/08	0.5	282.30	1	282.00	282.00	-0.5	9,612	-0.01%
2024/05/07	7.1	280.29	7	280.93	281.00	0.1	9,742	0.00%
2024/05/06	10.1	287.49	14	291.71	285.00	-3.9	9,809	-0.04%
2024/05/03	5	293.50	0.1	294.50	289.00	5	9,974	0.05%
2024/05/02	3.1	290.02	2	292.00	288.50	1.1	10,181	0.01%
2024/04/30	2.1	297.45	2	294.25	294.00	0.1	10,399	0.00%
2024/04/29	17.2	302.47	5	298.90	297.50	12.2	10,499	0.12%
2024/04/26	13.3	287.67	17.1	291.34	295.50	-3.8	10,648	-0.04%
2024/04/25	7.2	282.03	6.1	283.98	279.00	1.2	10,729	0.01%
2024/04/24	5.5	295.76	4	294.25	294.50	1.5	10,820	0.01%
2024/04/23	2	290.04	3.1	290.16	295.00	-1.1	11,021	-0.01%
2024/04/22	6.4	297.44	7	293.79	290.00	-0.6	11,541	-0.01%
2024/04/19	9.4	313.58	4	305.75	306.00	5.4	11,660	0.05%
2024/04/18	4	319.13	6.2	319.60	322.00	-2.1	12,058	-0.02%
2024/04/17	9.4	316.98	6.4	316.69	314.00	3	12,758	0.02%
2024/04/16	6	316.08	6	314.08	313.00	0	12,920	0.00%
2024/04/15	7.5	315.65	4.1	314.23	312.50	3.4	13,093	0.03%
2024/04/12	6.5	318.56	7.2	321.10	323.00	-0.8	13,337	-0.01%
2024/04/11	14.3	323.27	12.1	321.86	318.50	2.3	13,637	0.02%
2024/04/10	1.2	329.87	4	330.13	329.00	-2.8	13,758	-0.02%
2024/04/09	7.4	332.77	6	330.00	329.00	1.4	14,098	0.01%
2024/04/08	8.2	342.58	6	338.50	338.00	2.2	14,140	0.02%
2024/04/03	4.3	340.16	3.1	341.49	345.00	1.2	14,171	0.01%
2024/04/02	2.4	348.53	1	347.50	347.50	1.4	14,312	0.01%
2024/04/01	5.1	351.29	5.1	351.31	349.00	0.1	14,392	0.00%
2024/03/29	3.2	346.23	2.1	343.00	344.00	1.1	14,472	0.01%
2024/03/28	2	338.25	1.1	336.26	334.50	0.9	14,504	0.01%
2024/03/27	2	340.52	2	338.00	338.00	0	14,643	0.00%
2024/03/26	10.4	341.24	3	339.83	339.50	7.4	14,942	0.05%
2024/03/25	7.4	351.98	5.1	356.12	349.00	2.3	15,108	0.02%
2024/03/22	2.1	348.36	3	350.83	351.50	-0.9	15,234	-0.01%
2024/03/21	4.2	349.29	2.1	346.39	345.50	2.2	15,435	0.01%
2024/03/20	5.1	350.83	3	350.00	347.50	2.1	15,647	0.01%
2024/03/19	10.3	350.06	3	350.00	350.00	7.3	15,930	0.05%
2024/03/18	0	353.50	0	0.00	359.00	0	16,292	0.00%
2024/03/15	10.2	357.11	6	358.92	354.50	4.2	16,844	0.02%
2024/03/14	9.2	349.29	6.2	361.60	362.00	3	16,946	0.02%
2024/03/13	5.6	352.81	5	346.80	345.00	0.6	17,056	0.00%
2024/03/12	2	363.50	1.1	363.36	361.50	0.9	17,194	0.01%
2024/03/11	2	363.77	1.1	371.95	363.00	0.9	17,407	0.01%
2024/03/08	0.4	367.27	0	381.50	362.50	0.4	17,626	0.00%
2024/03/07	5.6	379.69	2	383.50	375.00	3.6	17,877	0.02%
2024/03/06	6.4	386.95	7	389.93	392.00	-0.6	18,100	0.00%
2024/03/05	7.5	404.02	3	408.83	401.00	4.5	18,356	0.02%
2024/03/04	5.7	407.67	8.1	408.05	403.00	-2.3	18,934	-0.01%
2024/03/01	2.3	398.84	3.2	399.87	398.50	-0.8	19,232	0.00%
2024/02/29	4.1	386.58	4	386.75	387.00	0.1	19,198	0.00%
2024/02/27	8.2	383.24	11.3	383.15	382.00	-3	19,253	-0.02%
2024/02/26	3.3	380.91	2.1	380.17	380.00	1.2	19,419	0.01%
2024/02/23	4.7	388.75	11.4	388.49	386.00	-6.6	19,620	-0.03%
2024/02/22	51.7	388.25	45.3	386.87	382.00	6.4	19,604	0.03%
2024/02/21	33.7	384.22	28	385.02	380.00	5.7	19,883	0.03%
2024/02/20	19.5	409.69	9	414.50	400.00	10.5	19,888	0.05%
2024/02/19	10.6	426.50	1	415.00	415.00	9.6	19,708	0.05%
2024/02/16	14.3	446.90	7.2	453.11	441.50	7.2	19,710	0.04%
2024/02/15	25.1	445.01	33.3	445.30	455.00	-8.2	19,626	-0.04%
2024/02/05	6	420.25	5.3	420.71	418.00	0.8	19,452	0.00%
2024/02/02	5	425.10	17	426.62	421.00	-12	19,498	-0.06%
2024/02/01	8.1	415.20	6	414.83	411.00	2.1	19,353	0.01%
2024/01/31	8.3	420.88	2	419.00	416.50	6.3	19,344	0.03%
2024/01/30	2	423.77	3	426.69	430.00	-1	19,350	-0.01%
2024/01/29	0	0.00	1.1	420.57	420.50	-1.1	19,371	-0.01%
2024/01/26	15.2	429.47	7	426.57	422.00	8.2	19,472	0.04%
2024/01/25	14	435.35	12.1	436.50	439.50	1.9	19,553	0.01%
2024/01/24	8.1	427.31	13	427.11	429.00	-4.9	19,605	-0.03%
2024/01/23	2.2	440.53	0.1	443.38	437.00	2.1	19,739	0.01%
2024/01/22	9.1	443.83	15.1	442.06	448.00	-6	19,787	-0.03%
2024/01/19	13.1	433.52	18.5	437.27	430.00	-5.4	19,771	-0.03%
2024/01/18	9.1	423.49	6	422.17	423.50	3.1	19,624	0.02%
2024/01/17	14.1	430.95	9	430.39	428.00	5.1	19,804	0.03%
2024/01/16	14.1	426.84	20.3	430.32	429.50	-6.2	19,718	-0.03%
2024/01/15	11.2	420.04	6.3	417.92	411.50	4.9	19,409	0.03%
2024/01/12	23.3	423.09	22	420.50	421.50	1.3	19,403	0.01%
2024/01/11	28.1	402.64	33.2	405.08	422.50	-5.1	19,203	-0.03%
2024/01/10	3	380.17	6.2	380.73	387.00	-3.2	18,815	-0.02%
2024/01/09	11	376.32	10	378.25	375.50	1	19,198	0.01%
2024/01/08	4.3	378.09	3.1	380.67	377.00	1.2	19,208	0.01%
2024/01/05	8.2	379.02	17.7	381.04	384.00	-9.6	19,186	-0.05%
2024/01/04	13	367.20	13	369.96	372.00	0	19,117	0.00%
2024/01/03	11	369.45	23.7	368.16	373.00	-12.7	19,381	-0.07%
2024/01/02	3	356.32	8	357.69	360.00	-5	19,188	-0.03%
2023/12/29	3	356.50	3	355.83	357.00	0	19,396	0.00%
2023/12/28	13.3	358.66	7	357.43	354.50	6.3	19,425	0.03%
2023/12/27	6	361.17	6.1	361.77	362.50	-0.1	19,385	0.00%
2023/12/26	11	361.77	27.1	362.42	361.00	-16.1	19,483	-0.08%
2023/12/25	14	357.79	6.1	358.07	357.00	7.9	19,539	0.04%
2023/12/22	4.1	354.86	18.2	357.85	358.00	-14.1	19,741	-0.07%
2023/12/21	31.5	357.64	16	349.69	350.50	15.5	19,791	0.08%
2023/12/20	24.3	370.37	12	371.83	365.50	12.3	19,736	0.06%
2023/12/19	19	367.13	20.4	370.48	373.50	-1.4	19,880	-0.01%
2023/12/18	16	367.06	35	370.14	367.00	-19	20,079	-0.09%
2023/12/15	23.5	368.50	18.5	372.20	361.00	5	20,106	0.03%
2023/12/14	33.6	371.08	19	373.32	369.00	14.6	20,167	0.07%
2023/12/13	23.6	371.93	15.1	374.28	368.00	8.5	20,049	0.04%
2023/12/12	15.1	379.70	25.6	377.38	382.50	-10.5	20,136	-0.05%
2023/12/11	21.2	366.08	6.1	365.67	361.50	15.1	19,961	0.08%
2023/12/08	14.3	361.90	30	367.30	370.00	-15.7	20,159	-0.08%
2023/12/07	10.3	362.43	11	361.91	357.50	-0.7	20,283	0.00%
2023/12/06	14	369.04	11	365.14	361.50	3	20,444	0.01%
2023/12/05	14.2	370.38	6	363.17	363.50	8.2	20,557	0.04%
2023/12/04	25.1	384.40	14.1	385.36	380.00	11	20,635	0.05%
2023/12/01	53	387.51	59.7	389.48	391.00	-6.7	20,733	-0.03%
2023/11/30	30.2	380.23	23	385.19	385.50	7.2	20,695	0.03%
2023/11/29	53.9	370.23	56	371.19	380.00	-2.1	20,458	-0.01%
2023/11/28	6	348.84	15.4	354.26	361.00	-9.4	20,092	-0.05%
2023/11/27	8.1	340.31	6	332.17	331.00	2.1	19,840	0.01%
2023/11/24	3.1	339.94	9	342.11	344.00	-5.9	20,119	-0.03%
2023/11/23	14.6	337.99	7	336.00	336.00	7.6	20,142	0.04%
2023/11/22	2	349.50	3.2	350.19	346.00	-1.2	20,082	-0.01%
2023/11/21	12.3	346.10	13.1	347.16	342.50	-0.8	20,170	0.00%
2023/11/20	12.7	352.36	9.2	349.61	345.00	3.5	20,428	0.02%
2023/11/17	10.1	333.99	22.8	342.81	351.00	-12.7	20,281	-0.06%
2023/11/16	3.3	319.24	12	318.17	319.50	-8.7	20,030	-0.04%
2023/11/15	5.2	329.64	0	0.00	320.50	5.2	20,265	0.03%
2023/11/14	6	335.40	4	335.88	331.00	2	20,648	0.01%
2023/11/13	4	333.00	6.2	334.46	334.00	-2.2	21,080	-0.01%
2023/11/10	4.2	330.03	4	326.63	323.50	0.2	21,400	0.00%
2023/11/09	4	329.63	4	332.13	333.50	0	21,561	0.00%
2023/11/08	4	328.75	6.7	330.94	335.50	-2.7	21,750	-0.01%
2023/11/07	3.1	327.16	2	329.00	328.50	1.1	21,883	0.00%
2023/11/06	5	329.80	8.2	330.26	332.00	-3.2	21,808	-0.01%
2023/11/03	4	325.62	2.2	324.78	322.00	1.8	21,652	0.01%
2023/11/02	4.1	313.24	6.4	316.50	324.00	-2.3	21,438	-0.01%
2023/11/01	10.1	305.12	10.2	306.10	302.50	-0.1	21,213	0.00%
2023/10/31	14.7	318.37	9.1	321.93	302.00	5.7	21,011	0.03%
2023/10/30	4	318.88	8.3	319.07	326.00	-4.3	20,706	-0.02%
2023/10/27	14.7	314.15	13	316.19	308.50	1.7	20,545	0.01%
2023/10/26	11.1	318.95	12	321.58	318.00	-0.9	20,428	0.00%
2023/10/25	10.5	328.97	7	331.36	325.00	3.5	20,272	0.02%
2023/10/24	6	338.00	5	339.10	339.50	1	20,005	0.00%
2023/10/23	4	332.50	3	334.17	338.50	1	19,784	0.01%
2023/10/20	3.1	336.34	2	339.25	334.50	1.1	19,531	0.01%
2023/10/19	10.2	343.30	11.1	343.82	343.00	-0.9	19,944	0.00%
2023/10/18	8.1	349.77	6.1	349.89	351.00	2	20,269	0.01%
2023/10/17	9.2	357.11	13.2	358.22	352.50	-4	20,249	-0.02%
2023/10/16	7	341.43	10.8	345.87	350.00	-3.8	20,262	-0.02%
2023/10/13	5.2	337.97	4	340.75	343.00	1.2	20,547	0.01%
2023/10/12	8	339.13	9.5	341.15	345.00	-1.5	20,918	-0.01%
2023/10/11	18.4	335.23	24.5	334.30	331.00	-6.1	21,100	-0.03%
2023/10/06	6	319.50	4.4	321.21	323.00	1.6	21,221	0.01%
2023/10/05	9.1	314.36	19.6	316.24	321.00	-10.5	21,269	-0.05%
2023/10/04	6.4	301.86	5	301.10	303.00	1.4	21,347	0.01%
2023/10/03	3.5	305.72	5	305.90	304.00	-1.6	21,588	-0.01%
2023/10/02	4.1	313.43	0	0.00	312.50	4.1	21,981	0.02%
2023/09/28	3	310.33	1.2	305.92	306.00	1.8	22,153	0.01%
2023/09/27	12.2	301.60	20	302.48	306.00	-7.8	22,691	-0.03%
2023/09/26	5.1	306.88	8	308.56	303.00	-2.9	22,997	-0.01%
2023/09/25	16.1	311.25	16.1	309.68	309.50	0	23,198	0.00%
2023/09/22	15.1	302.15	13	303.19	304.50	2.1	23,162	0.01%
2023/09/21	13.7	302.93	16	303.22	298.00	-2.3	23,315	-0.01%
2023/09/20	5.1	319.62	4.1	318.10	315.50	1.1	23,080	0.00%
2023/09/19	22.4	335.72	4.1	332.91	322.50	18.4	23,122	0.08%
2023/09/18	13	339.69	27.1	341.04	344.50	-14.1	23,117	-0.06%
2023/09/15	44.4	358.01	30	345.83	338.00	14.4	23,086	0.06%
2023/09/14	23	354.59	20	355.50	356.50	3	22,723	0.01%
2023/09/13	15	337.10	18.2	336.51	348.00	-3.2	22,482	-0.01%
2023/09/12	14.1	343.36	14.1	334.55	325.50	0.1	22,316	0.00%
2023/09/11	10.8	353.60	10	348.75	346.50	0.7	22,193	0.00%
2023/09/08	18.4	360.73	16	360.09	360.00	2.4	21,987	0.01%
2023/09/07	28.8	364.09	27	366.41	369.50	1.8	21,976	0.01%
2023/09/06	19.2	359.64	22.2	360.94	367.00	-3	21,685	-0.01%
2023/09/05	6	352.08	10.6	351.60	357.00	-4.6	21,301	-0.02%
2023/09/04	6	342.08	5.5	341.91	345.00	0.5	21,044	0.00%
2023/09/01	13.5	343.88	10	340.25	335.00	3.5	20,849	0.02%
2023/08/31	10	343.40	10.2	344.51	345.00	-0.2	20,501	0.00%
2023/08/30	13.2	349.73	14.3	345.71	342.00	-1.1	20,321	-0.01%
2023/08/29	3.2	335.83	1	331.50	335.50	2.2	19,928	0.01%
2023/08/28	6.1	329.44	6	331.17	335.00	0.1	19,742	0.00%
2023/08/25	14.2	338.05	13.2	336.96	334.00	1	19,539	0.01%
2023/08/24	9.7	340.81	10	343.44	333.00	-0.4	19,248	0.00%
2023/08/23	8.2	333.71	6	333.92	340.50	2.2	19,019	0.01%
2023/08/22	4.3	344.94	9	344.33	341.00	-4.7	18,776	-0.03%
2023/08/21	5	341.50	4.1	336.20	335.50	0.9	18,741	0.00%
2023/08/18	19.3	353.22	17.2	342.73	328.00	2.1	18,462	0.01%
2023/08/17	28.1	353.84	24.3	358.57	357.00	3.8	17,899	0.02%
2023/08/16	34.6	335.23	16	336.14	341.00	18.6	17,419	0.11%
2023/08/15	8.1	322.07	6.7	323.94	334.00	1.4	17,012	0.01%
2023/08/14	8.5	301.92	7	303.36	304.00	1.5	16,725	0.01%
2023/08/11	6	294.25	3.1	295.93	293.50	2.9	16,465	0.02%
2023/08/10	1.1	279.50	1.2	279.54	280.00	-0.1	16,235	0.00%
2023/08/08	0.2	297.36	10	288.30	295.50	-9.8	16,287	-0.06%
2023/08/07	1.1	290.58	1.2	294.52	307.50	-0.1	16,315	0.00%
2023/08/04	1.2	281.75	9	275.67	281.50	-7.8	16,299	-0.05%
2023/08/02	2.2	293.59	2.6	281.69	281.00	-0.3	16,296	0.00%
2023/08/01	0.1	315.75	0	315.00	312.00	0.1	16,305	0.00%
2023/07/31	9.2	325.92	3	326.85	326.00	6.2	16,364	0.04%
2023/07/28	1.1	315.21	0.1	319.73	319.50	1	16,321	0.01%
2023/07/27	2.7	322.39	25.2	322.66	331.00	-22.5	16,358	-0.14%
2023/07/26	0.3	340.00	1.2	340.00	340.00	-0.9	16,321	-0.01%
2023/07/25	0.1	385.80	2	380.00	377.50	-1.9	16,440	-0.01%
2023/07/24	29.1	388.29	19.1	379.80	377.50	9.9	16,601	0.06%
2023/07/21	9.1	359.73	10	356.71	379.50	-0.9	16,376	-0.01%
2023/07/20	18	331.69	8.3	333.57	345.00	9.7	15,962	0.06%
2023/07/19	5.1	329.05	20.5	329.66	329.00	-15.4	15,782	-0.10%
2023/07/18	15.2	317.44	19.6	316.73	314.00	-4.4	15,305	-0.03%
2023/07/17	36.1	312.21	11.1	318.81	319.00	25	14,809	0.17%
2023/07/14	6	281.25	14.8	288.14	295.00	-8.8	14,264	-0.06%
2023/07/13	10	273.75	19.1	272.82	268.50	-9.1	13,808	-0.07%
2023/07/12	4.2	260.74	3	260.67	260.50	1.2	13,253	0.01%
2023/07/11	14.1	264.43	18	263.75	262.00	-3.9	13,097	-0.03%
2023/07/10	5.2	251.19	6	251.25	253.50	-0.8	12,812	-0.01%
2023/07/07	9.1	245.11	7.4	245.40	244.50	1.7	12,591	0.01%
2023/07/06	7	258.00	8	256.88	253.50	-1	12,163	-0.01%
2023/07/05	18.1	256.41	30.8	255.34	255.50	-12.8	11,910	-0.11%
2023/07/04	7.3	238.74	38.7	246.54	250.50	-31.5	11,417	-0.28%
2023/07/03	2.1	224.58	9	222.51	228.00	-6.9	11,054	-0.06%
2023/06/30	7.5	210.78	4	211.50	211.00	3.5	10,835	0.03%
2023/06/29	11.3	209.28	20.1	211.08	210.00	-8.8	10,851	-0.08%
2023/06/28	4	202.88	5	202.30	201.00	-1	10,717	-0.01%
2023/06/27	8.1	202.64	7.6	202.38	198.00	0.6	11,051	0.01%
2023/06/26	10	203.25	16.2	203.19	202.00	-6.2	11,102	-0.06%
2023/06/21	5	196.70	2	196.25	199.00	3	11,496	0.03%
2023/06/20	7	198.57	6.2	198.04	196.00	0.8	11,548	0.01%
2023/06/19	4	197.38	6.7	196.68	196.50	-2.7	11,706	-0.02%
2023/06/16	4	193.25	13	193.11	193.00	-9	11,603	-0.08%
2023/06/15	11	190.27	30.1	190.81	190.00	-19.1	11,553	-0.17%
2023/06/14	10	187.50	13.2	187.45	186.00	-3.2	11,600	-0.03%
2023/06/13	6.1	183.62	16.1	180.87	187.50	-10	11,641	-0.09%
2023/06/12	12	175.54	7	175.71	174.50	5	11,506	0.04%
2023/06/09	2	172.75	10.1	171.42	173.50	-8.1	11,537	-0.07%
2023/06/08	4.5	168.29	3	168.33	168.50	1.5	11,624	0.01%
2023/06/07	2	171.25	0.2	171.50	172.00	1.9	11,779	0.02%
2023/06/06	1.6	170.53	0	0.00	170.50	1.6	12,282	0.01%
2023/06/05	2.1	173.00	2.2	173.00	173.00	0	12,355	0.00%
2023/06/02	1.1	172.64	1	174.50	172.00	0.1	12,416	0.00%
2023/06/01	0	0.00	1.2	171.00	173.00	-1.2	12,476	-0.01%
2023/05/31	4	172.00	3	171.83	171.50	1	12,750	0.01%
2023/05/30	9.1	171.66	3.1	171.50	172.50	6	12,802	0.05%
2023/05/29	13.1	173.78	6.2	174.74	173.50	7	12,820	0.05%
2023/05/26	6.6	170.53	0	0.00	168.50	6.6	12,907	0.05%
2023/05/25	5	172.60	4	173.50	170.50	1	13,281	0.01%
2023/05/24	2.1	167.71	0	0.00	167.00	2.1	13,602	0.02%
2023/05/23	2	171.00	3.2	171.56	171.00	-1.2	13,714	-0.01%
2023/05/22	15.1	169.30	4	169.00	168.50	11.1	13,833	0.08%
2023/05/19	4	171.00	15.1	170.50	172.00	-11.1	13,863	-0.08%
2023/05/18	3	167.17	0	0.00	167.50	3	13,979	0.02%
2023/05/17	1	165.00	17	165.50	166.50	-16	14,073	-0.11%
2023/05/16	8	163.63	3	167.50	162.00	5	14,134	0.04%
2023/05/15	2.2	162.77	2	163.25	164.50	0.2	14,162	0.00%
2023/05/12	3	166.67	2	166.50	167.00	1	14,331	0.01%
2023/05/11	2	167.75	1	165.50	164.50	1	14,585	0.01%
2023/05/09	1	167.00	3	166.83	168.00	-2	15,223	-0.01%
2023/05/08	2	170.00	2	172.00	168.50	0	15,458	0.00%
2023/05/05	3	169.33	4	169.38	170.00	-1	16,178	-0.01%
2023/05/04	5.1	167.58	2	167.00	169.00	3.1	16,439	0.02%
2023/05/03	7	166.64	1	168.50	166.00	6	16,616	0.04%
2023/05/02	10	168.65	19	167.84	170.00	-9	16,586	-0.05%
2023/04/28	10.1	164.31	4	164.75	164.00	6.1	16,619	0.04%
2023/04/27	13.3	160.51	18	160.17	160.00	-4.8	16,470	-0.03%
2023/04/26	31.3	160.40	21	160.14	158.50	10.3	16,309	0.06%
2023/04/25	14	171.89	4	171.38	171.00	10	15,999	0.06%
2023/04/24	8.2	178.69	1	178.00	177.00	7.2	15,830	0.05%
2023/04/21	8.7	185.72	8.1	185.21	184.50	0.7	15,754	0.00%
2023/04/20	3.1	186.25	10	187.80	191.00	-6.9	15,770	-0.04%
2023/04/19	9.2	189.25	6.1	189.64	188.50	3.1	15,884	0.02%
2023/04/18	7	193.00	5	192.40	191.50	2	15,912	0.01%
2023/04/17	1	192.50	3	194.33	194.50	-2	15,967	-0.01%
2023/04/14	4.2	193.55	2	194.00	194.50	2.2	16,057	0.01%
2023/04/13	5.8	192.93	2.2	192.59	192.00	3.6	16,143	0.02%
2023/04/12	6	195.35	1	198.50	196.50	5	16,172	0.03%
2023/04/11	6	197.00	1	198.00	197.50	5	16,198	0.03%
2023/04/10	2.4	200.31	2	201.00	199.50	0.4	16,385	0.00%
2023/04/07	6	202.00	0	0.00	200.00	6	16,361	0.04%
2023/04/06	79	200.84	85	195.48	201.00	-6	16,255	-0.04%
2023/03/31	8	193.81	5	194.70	196.50	3	16,126	0.02%
2023/03/30	8.5	191.74	10	191.65	193.00	-1.5	16,015	-0.01%
2023/03/29	25.2	193.17	11	193.64	189.00	14.2	15,899	0.09%
2023/03/28	31.1	201.44	14	197.89	195.50	17.1	15,737	0.11%
2023/03/27	18	214.03	11.1	211.48	209.00	7	15,297	0.05%
2023/03/24	18.5	211.08	30.5	214.36	215.50	-12	15,057	-0.08%
2023/03/23	11	200.27	22	200.82	198.50	-11	14,498	-0.08%
2023/03/22	7.5	200.20	30.7	198.67	200.50	-23.2	14,533	-0.16%
2023/03/21	2	193.50	0	0.00	192.00	2	14,315	0.01%
2023/03/20	8.1	195.30	5	194.10	191.00	3.1	14,384	0.02%
2023/03/17	8.1	193.93	13	193.92	194.50	-5	14,410	-0.03%
2023/03/16	87.9	187.54	85	190.01	188.00	2.9	14,186	0.02%
2023/03/15	74.1	190.55	82	192.37	190.50	-8	14,175	-0.06%
2023/03/14	83	187.47	82	185.97	187.50	1	14,093	0.01%
2023/03/13	85	182.81	86	185.10	186.50	-1	14,174	-0.01%
2023/03/10	20.1	187.15	3.1	188.77	187.00	17.1	14,176	0.12%
2023/03/09	19.1	197.47	24.2	197.58	194.00	-5.2	14,405	-0.04%
2023/03/08	7	187.07	2	188.25	191.00	5	13,983	0.04%
2023/03/07	29.2	187.22	22	187.95	187.50	7.2	13,967	0.05%
2023/03/06	13	190.62	2.1	190.99	189.50	11	13,998	0.08%
2023/03/03	47.1	191.54	44	192.39	188.50	3.1	14,115	0.02%
2023/03/02	6	186.67	0	0.00	186.00	6	14,220	0.04%
2023/03/01	4	185.50	3	186.00	186.00	1	14,266	0.01%
2023/02/24	98	188.14	94	186.39	185.50	4	14,319	0.03%
2023/02/23	14	187.35	22.2	188.29	188.50	-8.2	14,153	-0.06%
2023/02/22	15.9	185.16	6	183.83	181.00	9.9	14,009	0.07%
2023/02/21	6	198.00	4	197.38	200.50	2	13,748	0.01%
2023/02/20	10	197.65	9	198.06	195.00	1	13,831	0.01%
2023/02/17	3	197.50	2	198.00	196.50	1	14,067	0.01%
2023/02/16	13	193.46	15	195.43	200.50	-2	14,445	-0.01%
2023/02/15	0	0.00	3	191.50	193.00	-3	14,704	-0.02%
2023/02/14	4	196.75	2	193.75	192.00	2	14,749	0.01%
2023/02/13	4	193.88	9	192.78	193.50	-5	15,074	-0.03%
2023/02/10	6	194.67	4	194.13	193.50	2	15,370	0.01%
2023/02/09	8	201.81	7	201.36	198.50	1	15,653	0.01%
2023/02/08	22	199.66	21.2	200.50	199.00	0.8	15,573	0.01%
2023/02/07	2	189.00	0	0.00	191.50	2	15,221	0.01%
2023/02/06	8.2	192.76	7.1	191.94	190.00	1.1	15,323	0.01%
2023/02/03	22	193.52	28.3	192.89	194.50	-6.3	15,369	-0.04%
2023/02/02	15	183.00	18.2	180.52	184.00	-3.2	14,907	-0.02%
2023/02/01	15	174.63	24.3	175.75	175.50	-9.3	15,396	-0.06%
2023/01/31	13	169.31	13	168.54	169.50	0	15,627	0.00%
2023/01/30	21	167.55	34.7	167.56	168.50	-13.7	16,331	-0.08%
2023/01/17	6	159.42	1	159.00	160.00	5	17,101	0.03%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	6.1	159.51	6	157.33	157.50	0.1	17,880	0.00%
2023/01/12	6	160.92	4	160.00	160.00	2	18,323	0.01%
2023/01/11	17	160.29	18	159.14	161.00	-1	18,752	-0.01%
2023/01/10	20	158.73	20.1	159.42	160.00	-0.1	19,182	0.00%
2023/01/09	22.1	158.46	18	156.78	158.50	4.1	19,639	0.02%
2023/01/06	18	150.61	24	149.85	151.00	-6	19,950	-0.03%
2023/01/05	3.5	149.43	3	148.67	147.00	0.5	20,375	0.00%
2023/01/04	14	148.75	15	147.93	149.00	-1	20,876	0.00%
2023/01/03	6	143.92	6	145.42	147.00	0	21,203	0.00%
2022/12/30	2	144.25	5	145.40	142.50	-3	21,448	-0.01%
2022/12/29	3	144.67	3	144.33	145.50	0	21,795	0.00%
2022/12/28	16.1	147.06	7	147.64	145.00	9.1	22,145	0.04%
2022/12/27	1	154.50	6	154.50	156.50	-5	22,266	-0.02%
2022/12/26	9	153.50	5	154.40	152.00	4	22,770	0.02%
2022/12/23	2	158.75	2	157.25	159.00	0	23,323	0.00%
2022/12/22	3	157.83	5	159.00	158.00	-2	23,747	-0.01%
2022/12/21	1	157.00	1	159.50	157.50	0	24,226	0.00%
2022/12/20	7	162.34	7	158.50	156.00	0	24,661	0.00%
2022/12/19	4	163.38	2	162.50	165.00	2	25,021	0.01%
2022/12/16	21.1	165.98	21.1	165.57	165.00	-0.1	25,528	0.00%
2022/12/15	6	172.08	2	171.75	171.50	4	25,759	0.02%
2022/12/14	8.1	168.68	20.1	171.11	173.00	-12	25,800	-0.05%
2022/12/13	4	166.63	3	164.83	164.00	1	25,794	0.00%
2022/12/12	4.1	163.37	0	0.00	164.00	4.1	25,943	0.02%
2022/12/09	1	170.50	3	171.00	168.50	-2	26,462	-0.01%
2022/12/08	5	169.70	4	167.38	167.00	1	26,667	0.00%
2022/12/07	17.1	171.50	12	171.33	170.00	5.1	26,854	0.02%
2022/12/06	3.1	175.55	2.3	177.11	175.50	0.8	26,928	0.00%
2022/12/05	8	180.00	3	179.50	178.00	5	27,113	0.02%
2022/12/02	5	177.10	7	177.43	176.50	-2	27,347	-0.01%
2022/12/01	20	178.23	21.1	177.55	175.50	-1.1	27,536	0.00%
2022/11/30	7	168.00	8	169.13	168.50	-1	27,497	0.00%
2022/11/29	9	166.72	7	166.14	165.50	2	27,732	0.01%
2022/11/28	4	167.63	6	167.42	168.50	-2	28,144	-0.01%
2022/11/25	7.1	169.86	3.2	167.75	167.50	3.9	28,344	0.01%
2022/11/24	17	170.44	18	171.53	172.00	-1	28,350	0.00%
2022/11/23	5	167.20	6	165.17	163.50	-1	28,343	0.00%
2022/11/22	9	162.33	16	162.63	166.50	-7	28,707	-0.02%
2022/11/21	2	165.75	2	166.00	164.00	0	29,182	0.00%
2022/11/18	16	172.22	14	169.50	166.00	2	29,702	0.01%
2022/11/17	3	166.67	2	170.50	170.50	1	29,817	0.00%
2022/11/16	9	165.44	8	166.19	167.00	1	30,017	0.00%
2022/11/15	8	165.19	12	166.33	167.00	-4	30,214	-0.01%
2022/11/14	19	161.24	12	161.58	163.50	7	30,634	0.02%
2022/11/11	13	159.81	18.1	159.63	156.50	-5.1	31,097	-0.02%
2022/11/10	8	149.75	6	151.00	150.50	2	30,971	0.01%
2022/11/09	20	150.83	24.1	152.48	150.50	-4.1	31,293	-0.01%
2022/11/08	11	152.14	9	148.94	147.00	2	31,812	0.01%
2022/11/07	19	150.58	29	149.29	149.00	-10	32,171	-0.03%
2022/11/04	7	142.50	6	142.25	142.50	1	31,967	0.00%
2022/11/03	5	144.30	7	144.14	144.00	-2	31,985	-0.01%
2022/11/02	8	146.00	9	146.44	145.50	-1	32,066	0.00%
2022/11/01	7	145.14	12	145.71	146.50	-5	32,164	-0.02%
2022/10/31	8	142.88	7.1	142.15	142.00	0.9	32,256	0.00%
2022/10/28	37	142.38	35.2	141.61	139.50	1.8	32,356	0.01%
2022/10/27	25	136.48	23.3	136.97	138.00	1.7	31,865	0.01%
2022/10/26	48	135.77	40	135.39	133.50	8	31,835	0.03%
2022/10/25	29	133.34	32	134.33	139.50	-3	31,506	-0.01%
2022/10/24	1	133.50	9	133.89	134.50	-8	31,060	-0.03%
2022/10/21	6.1	124.18	4	122.50	122.50	2.1	31,495	0.01%
2022/10/20	11	124.64	12.5	125.28	127.00	-1.5	32,320	0.00%
2022/10/19	19	130.68	17	128.26	125.00	2	32,200	0.01%
2022/10/18	20	129.95	13	130.23	130.50	7	32,249	0.02%
2022/10/17	12	128.00	14	129.64	131.50	-2	32,783	-0.01%
2022/10/14	12	124.96	15	128.03	130.00	-3	33,031	-0.01%
2022/10/13	9	122.56	10	120.30	118.50	-1	33,153	0.00%
2022/10/12	22.5	123.32	22	122.86	122.00	0.5	33,056	0.00%
2022/10/11	19	129.37	35	127.30	127.00	-16	33,018	-0.05%
2022/10/07	19	137.87	12	137.08	136.50	7	32,849	0.02%
2022/10/06	12	137.33	18.1	138.34	140.00	-6.1	32,872	-0.02%
2022/10/05	22.1	140.16	9	136.88	133.50	13.1	32,704	0.04%
2022/10/04	23	138.43	19	137.63	137.50	4	32,381	0.01%
2022/10/03	21	135.83	16	135.72	135.50	5	32,180	0.02%
2022/09/30	12	128.46	11	130.27	134.00	1	32,572	0.00%
2022/09/29	3	130.66	5	129.70	127.00	-2	32,663	-0.01%
2022/09/28	8	130.31	11	129.91	127.50	-3	32,739	-0.01%
2022/09/27	22	134.73	23	134.83	134.50	-1	32,704	0.00%
2022/09/26	5.2	138.04	4	142.38	136.00	1.2	32,637	0.00%
2022/09/23	12	150.51	7	146.71	145.50	5	32,650	0.02%
2022/09/22	6	152.67	2	152.00	156.00	4	32,479	0.01%
2022/09/21	9.9	152.46	8	151.56	152.50	1.9	32,515	0.01%
2022/09/20	3	153.33	6	152.00	152.00	-3	32,776	-0.01%
2022/09/19	14.1	154.61	14	154.32	152.50	0.1	32,932	0.00%
2022/09/16	12.5	155.48	8	157.06	153.50	4.5	33,125	0.01%
2022/09/15	15.2	167.18	15.1	167.57	161.00	0.1	33,151	0.00%
2022/09/14	4.4	168.75	5.5	169.59	169.50	-1.1	33,183	0.00%
2022/09/13	10.1	175.56	8	175.88	176.00	2.1	33,222	0.01%
2022/09/12	13.1	175.58	7.1	176.63	173.00	6	33,278	0.02%
2022/09/08	17.1	174.56	14	175.04	175.50	3.1	33,482	0.01%
2022/09/07	8.1	174.90	9.2	175.45	176.00	-1.1	33,488	0.00%
2022/09/06	22.2	176.67	18.3	180.15	175.50	3.8	33,699	0.01%
2022/09/05	7.7	184.39	3.1	183.18	179.50	4.6	33,603	0.01%
2022/09/02	19.1	187.35	25.3	186.40	188.00	-6.2	33,488	-0.02%
2022/09/01	12.3	182.27	12.1	184.58	181.00	0.2	33,293	0.00%
2022/08/31	4.5	188.20	3	187.83	187.00	1.5	33,223	0.00%
2022/08/30	7.2	190.49	7	188.93	188.50	0.2	33,343	0.00%
2022/08/29	10.3	186.90	12.1	186.65	190.00	-1.8	33,178	-0.01%
2022/08/26	26.2	199.51	16.1	198.35	191.00	10.1	33,079	0.03%
2022/08/25	13.1	195.99	27.2	195.61	195.00	-14.1	32,887	-0.04%
2022/08/24	22.1	189.99	18.1	188.19	186.00	4.1	32,679	0.01%
2022/08/23	6.1	186.10	8.2	187.31	190.50	-2.1	32,474	-0.01%
2022/08/22	20	191.35	19.1	190.84	186.00	1	32,316	0.00%
2022/08/19	27.1	193.85	24.1	194.05	189.50	3	32,358	0.01%
2022/08/18	33.2	185.29	30.3	184.74	189.00	2.8	31,931	0.01%
2022/08/17	11	176.50	12.2	176.82	175.50	-1.2	31,262	0.00%
2022/08/16	10.2	177.61	24.1	176.77	175.50	-13.8	31,269	-0.04%
2022/08/15	49.2	176.19	41	177.00	178.00	8.2	31,286	0.03%
2022/08/12	31.1	163.03	36	165.39	170.50	-4.9	30,694	-0.02%
2022/08/11	35	155.01	36.1	155.04	155.00	-1.1	30,349	0.00%
2022/08/10	13.4	149.79	18.2	149.73	149.00	-4.8	30,681	-0.02%
2022/08/09	4	153.50	6	154.25	154.50	-2	30,843	-0.01%
2022/08/08	13	156.58	7	156.00	154.50	6	31,057	0.02%
2022/08/05	13.1	155.78	21	157.05	159.50	-8	31,147	-0.03%
2022/08/04	16.2	147.92	20	147.90	149.00	-3.8	31,240	-0.01%
2022/08/03	25	150.80	26.4	149.93	148.50	-1.4	31,290	0.00%
2022/08/02	15	149.17	15	149.73	151.50	0	31,482	0.00%
2022/08/01	30	154.82	29	154.09	153.00	1	31,442	0.00%
2022/07/29	21.1	158.75	5	157.90	156.00	16.1	31,376	0.05%
2022/07/28	19.1	160.17	11.2	160.84	155.50	7.9	31,475	0.03%
2022/07/27	29.2	167.97	24	168.41	163.00	5.2	30,798	0.02%
2022/07/26	19.2	179.54	21.1	179.35	177.50	-1.9	29,889	-0.01%
2022/07/25	14.1	179.12	16.2	179.24	181.50	-2.1	29,826	-0.01%
2022/07/22	50.2	183.66	49	183.20	180.50	1.2	29,766	0.00%
2022/07/21	44	169.15	48	170.78	179.00	-4	29,265	-0.01%
2022/07/20	32.1	161.81	36	162.65	163.00	-4	28,744	-0.01%
2022/07/19	12	157.08	11	158.95	154.00	1	28,522	0.00%
2022/07/18	10.1	159.23	12	159.29	158.00	-1.9	28,377	-0.01%
2022/07/15	14.2	152.87	8	152.50	152.50	6.2	28,062	0.02%
2022/07/14	8	150.19	4	149.38	150.00	4	28,107	0.01%
2022/07/13	10	152.70	11	152.59	146.50	-1	27,985	0.00%
2022/07/12	6	154.75	3	159.33	150.00	3	28,075	0.01%
2022/07/11	8	165.00	9	163.50	162.00	-1	28,455	0.00%
2022/07/08	41	170.07	33	168.24	165.00	8	28,630	0.03%
2022/07/07	17	171.12	18	171.19	174.00	-1	28,007	0.00%
2022/07/06	11	170.09	8.5	170.91	160.50	2.5	27,834	0.01%
2022/07/05	14	171.86	13	171.96	174.00	1	27,750	0.00%
2022/07/04	4	171.88	3	168.83	172.50	1	27,851	0.00%
2022/07/01	13	174.81	11	179.73	172.00	2	27,944	0.01%
2022/06/30	8	188.56	8	188.00	191.00	0	27,826	0.00%
2022/06/29	2.1	190.00	5	192.90	194.50	-2.9	27,816	-0.01%
2022/06/28	7	189.93	4	189.38	190.00	3	27,790	0.01%
2022/06/27	8	197.75	13	199.58	198.00	-5	28,067	-0.02%
2022/06/24	4	189.25	3	189.33	187.50	1	28,540	0.00%
2022/06/23	10	188.45	12	188.83	190.00	-2	28,676	-0.01%
2022/06/22	5	190.10	1.1	190.82	186.50	3.9	28,328	0.01%
2022/06/21	8.1	205.70	8	205.25	207.00	0.1	28,133	0.00%
2022/06/20	7	206.64	9	205.28	201.50	-2	28,206	-0.01%
2022/06/17	19	210.39	16	209.25	209.00	3	28,277	0.01%
2022/06/16	20	226.52	21.2	224.76	214.50	-1.2	28,039	0.00%
2022/06/15	10.2	231.36	12	231.38	228.50	-1.8	28,074	-0.01%
2022/06/14	18	223.47	17	223.82	225.50	1	28,220	0.00%
2022/06/13	3	219.00	4	222.75	226.00	-1	28,523	0.00%
2022/06/10	14	221.64	14	222.29	225.50	0	29,039	0.00%
2022/06/09	12	223.17	20	223.48	224.00	-8	29,291	-0.03%
2022/06/08	15.1	229.30	10	228.45	222.50	5.1	29,488	0.02%
2022/06/07	5	226.40	3	228.17	228.50	2	30,017	0.01%
2022/06/06	11	227.45	9	228.00	231.50	2	30,785	0.01%
2022/06/02	27.1	230.16	19	228.03	226.00	8.1	31,348	0.03%
2022/06/01	14.1	243.73	10	243.00	238.00	4.1	31,717	0.01%
2022/05/31	10.1	236.50	8	237.63	240.50	2.1	31,931	0.01%
2022/05/30	13	239.12	14	239.36	242.00	-1	32,963	0.00%
2022/05/27	23.1	238.56	21	236.14	231.00	2.1	33,710	0.01%
2022/05/26	28	246.05	22	242.93	238.50	6	34,303	0.02%
2022/05/25	9	251.28	14	252.79	255.00	-5	34,805	-0.01%
2022/05/24	26	253.50	11	252.86	250.00	15	35,532	0.04%
2022/05/23	16.1	272.41	18.2	266.03	257.50	-2.1	36,322	-0.01%
2022/05/20	6.1	270.00	7.1	270.34	269.50	-1.1	36,532	0.00%
2022/05/19	18.1	262.10	14.2	265.75	269.50	3.9	36,484	0.01%
2022/05/18	20.2	264.42	30	265.12	268.00	-9.9	36,532	-0.03%
2022/05/17	12	253.13	7	253.64	255.00	5	36,520	0.01%
2022/05/16	11	260.55	10	264.30	252.50	1	37,163	0.00%
2022/05/13	18	260.72	17	261.47	257.00	1	37,394	0.00%
2022/05/12	22	256.11	20	257.13	254.50	2	37,471	0.01%
2022/05/11	19	249.47	31.2	253.88	257.50	-12.2	37,788	-0.03%
2022/05/10	29	247.31	19	245.97	255.00	10	37,985	0.03%
2022/05/09	14.6	251.94	10	254.10	246.50	4.6	38,497	0.01%
2022/05/06	22	275.16	11.1	275.55	272.00	10.9	38,829	0.03%
2022/05/05	6.1	277.15	23.3	278.45	286.00	-17.2	38,763	-0.04%
2022/05/04	11.2	265.81	9	265.83	262.50	2.2	38,558	0.01%
2022/05/03	8.1	265.51	8	265.31	264.50	0.1	38,787	0.00%
2022/04/29	11.1	265.43	10	262.05	260.50	1.1	38,955	0.00%
2022/04/28	6	254.42	7	257.14	260.00	-1	38,880	0.00%
2022/04/27	9	243.89	10.5	244.42	252.50	-1.5	38,898	0.00%
2022/04/26	7	245.14	10	248.50	242.50	-3	38,817	-0.01%
2022/04/25	10	251.29	6	248.09	248.50	4	39,070	0.01%
2022/04/22	9.1	264.16	4	264.88	267.50	5.1	39,245	0.01%
2022/04/21	11	275.14	15	276.53	275.00	-4	39,660	-0.01%
2022/04/20	4	270.88	12	274.71	276.50	-8	39,824	-0.02%
2022/04/19	18.1	274.68	22	272.27	268.50	-3.9	39,943	-0.01%
2022/04/18	23	265.33	23	267.39	272.50	0	40,018	0.00%
2022/04/15	42.1	265.55	39	261.16	265.50	3.1	40,260	0.01%
2022/04/14	22.1	284.86	9	283.67	281.50	13	40,341	0.03%
2022/04/13	23.1	286.26	32	287.72	289.50	-9	40,256	-0.02%
2022/04/12	32.1	281.50	33.6	282.30	281.50	-1.6	40,177	0.00%
2022/04/11	37.1	289.89	31.1	286.85	281.00	6	39,911	0.02%
2022/04/08	29.1	298.96	27	301.18	301.50	2.1	39,727	0.01%
2022/04/07	26	310.43	22.2	303.33	296.00	3.9	39,457	0.01%
2022/04/06	16.1	311.35	17	313.97	317.00	-1	39,182	0.00%
2022/04/01	22.1	301.79	22.1	302.33	312.00	0	39,128	0.00%
2022/03/31	13.1	310.32	13.1	309.90	305.50	0	39,374	0.00%
2022/03/30	29	322.76	29.4	323.10	312.50	-0.4	39,541	0.00%
2022/03/29	33.1	317.28	35.1	317.42	322.50	-2	39,675	-0.01%
2022/03/28	9.5	297.58	12.5	300.62	311.00	-3	40,065	-0.01%
2022/03/25	6	294.58	15	294.00	296.00	-9	40,418	-0.02%
2022/03/24	11	286.32	10	287.50	287.50	1	40,965	0.00%
2022/03/23	32	293.71	23	291.76	284.00	9	42,365	0.02%
2022/03/22	18.1	285.72	12.4	286.39	282.00	5.7	42,972	0.01%
2022/03/21	5	279.70	8	279.44	274.50	-3	43,100	-0.01%
2022/03/18	16	274.53	15	272.17	273.00	1	43,130	0.00%
2022/03/17	37	272.08	39.2	272.76	275.00	-2.2	42,942	-0.01%
2022/03/16	34.1	262.04	46	260.00	255.00	-11.9	42,428	-0.03%
2022/03/15	30.4	271.30	27	269.09	260.50	3.4	42,269	0.01%
2022/03/14	26	289.69	19.1	289.55	286.00	6.9	42,126	0.02%
2022/03/11	10	281.85	13	283.00	287.00	-3	41,766	-0.01%
2022/03/10	50.1	283.69	45.3	283.06	281.00	4.8	41,630	0.01%
2022/03/09	32.4	284.48	30	284.79	275.00	2.4	41,146	0.01%
2022/03/08	31.3	288.93	26	283.37	273.50	5.3	40,380	0.01%
2022/03/07	21.1	282.81	17	284.35	287.50	4.1	39,594	0.01%
2022/03/04	16.2	299.21	39.1	298.81	288.00	-22.9	39,069	-0.06%
2022/03/03	38.1	317.66	30.1	315.87	312.00	8	38,732	0.02%
2022/03/02	31	300.27	38	299.52	307.00	-7	37,914	-0.02%
2022/03/01	28	284.73	25	286.06	299.50	3	37,091	0.01%
2022/02/25	30	266.65	44.3	270.43	272.50	-14.3	36,252	-0.04%
2022/02/24	36	247.63	32	244.66	248.00	4	35,583	0.01%
2022/02/23	37	247.14	42.3	244.35	245.00	-5.3	34,753	-0.02%
2022/02/22	13	239.19	18.2	238.46	233.50	-5.1	33,923	-0.02%
2022/02/21	13	232.42	3	237.17	239.00	10	33,503	0.03%
2022/02/18	14.1	234.62	17.7	235.22	238.50	-3.7	33,774	-0.01%
2022/02/17	38.4	238.85	24.1	236.01	233.00	14.3	33,898	0.04%
2022/02/16	16	247.84	16.1	247.02	243.00	-0.1	33,682	0.00%
2022/02/15	23	237.33	47	238.39	232.00	-24	33,336	-0.07%
2022/02/14	20.2	234.12	21	232.24	231.00	-0.8	33,092	0.00%
2022/02/11	56.2	240.78	40.2	244.28	244.00	16	33,159	0.05%
2022/02/10	10	238.45	9	239.18	234.00	1	32,875	0.00%
2022/02/09	31.3	233.92	28.2	232.51	236.50	3.1	32,706	0.01%
2022/02/08	21	221.79	19.6	222.66	224.00	1.5	32,424	0.00%
2022/02/07	9	201.78	8	202.69	209.50	1	32,386	0.00%
2022/01/26	16.3	205.58	16	204.72	199.50	0.3	32,810	0.00%
2022/01/25	14	210.79	11	211.36	205.50	3	33,233	0.01%
2022/01/24	16	211.91	14	208.86	213.50	2	33,695	0.01%
2022/01/21	9.2	215.06	10.2	215.88	216.00	-1	34,692	0.00%
2022/01/20	15	215.80	18	217.39	219.00	-3	35,430	-0.01%
2022/01/19	15	211.40	20.2	212.55	215.00	-5.2	36,018	-0.01%
2022/01/18	20.1	217.21	26.1	215.57	209.00	-6	36,701	-0.02%
2022/01/17	30	212.00	27	212.31	214.50	3	37,392	0.01%
2022/01/14	36	205.42	32.2	206.20	213.00	3.9	37,851	0.01%
2022/01/13	11.1	197.70	10.1	196.54	200.50	1.1	38,128	0.00%
2022/01/12	15	199.93	19	201.37	200.50	-4	38,678	-0.01%
2022/01/11	17.2	202.23	15	201.20	199.00	2.2	39,898	0.01%
2022/01/10	23.3	209.41	18	209.53	207.00	5.3	40,656	0.01%
2022/01/07	39.2	206.22	37	206.51	199.00	2.2	41,496	0.01%
2022/01/06	9	211.28	5	210.60	211.00	4	41,693	0.01%
2022/01/05	6	221.50	3	220.83	218.50	3	42,783	0.01%
2022/01/04	10.1	228.37	8	222.06	221.00	2.1	44,346	0.00%
2022/01/03	7.2	235.11	5.1	231.80	226.00	2.1	44,732	0.00%
2021/12/30	17.2	236.34	15	235.70	239.00	2.2	44,982	0.00%
2021/12/29	13.1	238.96	7.1	238.85	238.00	6	44,942	0.01%
2021/12/28	16	240.81	17.5	241.00	245.50	-1.5	45,334	0.00%
2021/12/27	16.1	245.01	20	242.36	238.50	-4	45,452	-0.01%
2021/12/24	26.1	247.14	26.1	247.84	249.00	-0.1	45,182	0.00%
2021/12/23	36	246.74	42	246.39	243.00	-6	45,107	-0.01%
2021/12/22	57.1	244.08	77.3	240.81	243.00	-20.2	44,945	-0.04%
2021/12/21	71	230.44	66	229.59	238.50	5	44,416	0.01%
2021/12/20	73.1	228.15	70.2	224.92	217.00	2.9	43,896	0.01%
2021/12/17	83.1	222.93	72	223.17	225.50	11.1	43,928	0.03%
2021/12/16	31.1	208.38	35.5	212.28	217.50	-4.4	42,868	-0.01%
2021/12/15	13.2	190.37	16.1	193.32	198.00	-2.9	42,239	-0.01%
2021/12/14	22.2	185.59	11.1	188.25	180.00	11.1	42,330	0.03%
2021/12/13	12.1	191.67	7	193.86	194.00	5.1	43,128	0.01%
2021/12/10	4.1	186.90	7	189.29	187.50	-2.9	43,465	-0.01%
2021/12/09	20	193.73	15	192.93	188.50	5	44,281	0.01%
2021/12/08	12	188.88	17.6	190.06	194.50	-5.6	44,790	-0.01%
2021/12/07	10.1	178.95	9	176.56	177.00	1.1	44,992	0.00%
2021/12/06	6.5	181.08	4	178.75	178.50	2.5	45,320	0.01%
2021/12/03	19.1	189.93	18.5	190.35	190.00	0.6	45,555	0.00%
2021/12/02	6	188.58	9.1	185.56	184.50	-3.1	45,714	-0.01%
2021/12/01	13.5	184.00	16.1	184.49	187.00	-2.6	45,984	-0.01%
2021/11/30	9.1	187.61	11.1	188.36	186.00	-2.1	46,512	0.00%
2021/11/29	11	178.64	6	176.32	183.00	5	47,677	0.01%
2021/11/26	5	179.00	6	178.17	182.00	-1	48,042	0.00%
2021/11/25	1.1	181.38	1	179.00	176.50	0.1	47,917	0.00%
2021/11/24	5.1	179.82	14	179.14	179.00	-8.9	47,883	-0.02%
2021/11/23	2	183.00	1	185.46	184.50	1	48,613	0.00%
2021/11/22	4	188.00	5.1	188.29	190.00	-1.1	48,686	0.00%
2021/11/19	8	192.94	10.3	192.82	190.50	-2.3	48,565	0.00%
2021/11/18	13	198.27	8	198.38	196.00	5	48,409	0.01%
2021/11/17	5.1	202.67	4	202.63	206.00	1.1	48,307	0.00%
2021/11/16	30.1	199.73	30.1	199.24	193.50	0	47,897	0.00%
2021/11/15	8	196.94	13	197.04	198.50	-5	47,378	-0.01%
2021/11/12	24.1	196.96	16	197.13	189.00	8.1	47,110	0.02%
2021/11/11	20	190.50	18	190.53	191.00	2	46,520	0.00%
2021/11/10	10.1	187.56	11	183.86	194.00	-1	46,153	0.00%
2021/11/09	11	186.99	15.1	184.57	181.00	-4	45,662	-0.01%
2021/11/08	12.2	185.88	9.2	184.30	181.00	3	45,141	0.01%
2021/11/05	21	188.57	25	186.66	197.00	-4	44,724	-0.01%
2021/11/04	13	195.15	19	193.13	190.50	-6	44,059	-0.01%
2021/11/03	26	197.17	29	197.09	193.50	-3	43,471	-0.01%
2021/11/02	26.1	209.55	33	210.05	205.50	-7	43,072	-0.02%
2021/11/01	44.1	211.98	31	212.61	210.00	13.1	42,405	0.03%
2021/10/29	59.3	207.03	68.1	204.35	201.00	-8.8	41,622	-0.02%
2021/10/28	40	189.87	36	189.76	196.50	4	40,311	0.01%
2021/10/27	21	173.19	39.2	170.63	179.00	-18.2	39,421	-0.05%
2021/10/26	40.2	170.02	40.2	169.82	163.00	0	38,611	0.00%
2021/10/25	49	171.23	39	172.27	176.00	10	37,727	0.03%
2021/10/22	21	157.67	20	160.63	166.50	1	36,525	0.00%
2021/10/21	35.1	154.54	30.1	154.45	151.50	5	35,522	0.01%
2021/10/20	23.1	149.91	21.1	150.87	153.50	2	34,614	0.01%
2021/10/19	27.1	148.98	27	149.00	147.50	0.1	33,683	0.00%
2021/10/18	28.1	141.75	25	141.28	141.00	3.1	32,110	0.01%
2021/10/15	27	135.24	35.5	136.58	143.00	-8.5	31,001	-0.03%
2021/10/14	33	132.61	23	131.11	130.00	10	29,551	0.03%
2021/10/13	25	135.54	30	134.55	131.50	-5	28,779	-0.02%
2021/10/12	47	131.29	48	129.89	133.00	-1	27,418	0.00%
2021/10/08	7	124.86	21	128.81	130.00	-14	25,623	-0.05%
2021/10/07	19	115.82	25.2	116.14	118.50	-6.2	25,160	-0.02%
2021/10/06	3.1	109.68	4	109.25	108.00	-0.9	25,003	0.00%
2021/10/05	14	108.36	15	108.83	112.00	-1	25,354	0.00%
2021/10/04	8	111.00	9	111.33	109.00	-1	25,273	0.00%
2021/10/01	6	109.75	11	110.09	107.50	-5	25,585	-0.02%
2021/09/30	10	115.05	7	115.86	115.00	3	25,583	0.01%
2021/09/29	13.6	115.26	9	114.61	115.00	4.6	25,693	0.02%
2021/09/28	30	117.85	36	118.46	120.50	-6	25,254	-0.02%
2021/09/27	15	116.80	11	117.59	114.50	4	24,602	0.02%
2021/09/24	39	119.59	27	119.00	118.00	12	24,250	0.05%
2021/09/23	15	112.73	20.3	114.19	115.50	-5.3	23,388	-0.02%
2021/09/22	5	108.60	7	109.71	106.00	-2	23,034	-0.01%
2021/09/17	23	112.87	33	113.97	114.00	-10	22,693	-0.04%
2021/09/16	22	115.61	20.3	115.73	112.50	1.8	22,132	0.01%
2021/09/15	21.1	111.90	14	111.82	111.50	7.1	21,085	0.03%
2021/09/14	38.1	111.44	41	111.78	115.00	-3	20,608	-0.01%
2021/09/13	49	111.59	33	109.65	109.00	16	19,661	0.08%
2021/09/10	23	104.02	28.1	106.62	110.50	-5.1	18,802	-0.03%
2021/09/09	16.2	100.77	18	100.52	100.50	-1.8	18,216	-0.01%
2021/09/08	14	96.30	50	96.47	93.40	-36	17,894	-0.20%
2021/09/07	15	100.73	19.1	101.30	98.30	-4.1	17,543	-0.02%
2021/09/06	12	112.17	15	111.47	109.00	-3	17,535	-0.02%
2021/09/03	32.1	110.73	25.1	110.98	110.00	7	17,809	0.04%
2021/09/02	43.2	110.78	34.2	110.72	109.00	9	17,265	0.05%
2021/09/01	13	104.12	46	105.88	109.00	-33	15,914	-0.21%
2021/08/31	11	99.08	4	99.40	99.20	7	15,298	0.05%
2021/08/30	57	103.56	11	103.32	103.00	46	15,046	0.31%
2021/08/27	22	106.73	14	106.32	103.50	8	15,000	0.05%
2021/08/26	1	104.00	8	102.46	104.00	-7	14,197	-0.05%
2021/08/25	2	96.25	2	95.20	94.80	0	14,015	0.00%
2021/08/24	29	96.65	1	97.00	94.30	28	14,283	0.20%
2021/08/23	5	94.80	1	94.30	94.40	4	14,264	0.03%
2021/08/20	3	91.33	4	91.23	90.90	-1	14,185	-0.01%
2021/08/19	0	0.00	1	87.20	86.20	-1	14,118	-0.01%
2021/08/18	1.4	87.94	14	88.31	89.80	-12.6	14,353	-0.09%
2021/08/16	2	91.15	0	0.00	92.40	2	14,540	0.01%
2021/08/13	2	94.50	2	92.55	92.10	0	14,543	0.00%
2021/08/12	3	97.17	4	95.90	95.40	-1	14,571	-0.01%
2021/08/11	3	97.23	5	97.36	97.10	-2	14,663	-0.01%
2021/08/10	4	98.50	3	97.37	97.30	1	14,664	0.01%
2021/08/09	6	98.85	5	99.14	98.80	1	14,657	0.01%
2021/08/06	9	98.93	12	100.35	99.30	-3	14,668	-0.02%
2021/08/05	7	107.43	7.1	108.46	106.00	-0.1	14,479	0.00%
2021/08/04	10	113.55	7	110.00	108.50	3	14,651	0.02%
2021/08/03	2	111.50	7.3	113.59	114.50	-5.3	14,710	-0.04%
2021/08/02	7	110.36	0	0.00	112.00	7	14,752	0.05%
2021/07/30	8.5	113.24	8	113.06	112.50	0.5	14,891	0.00%
2021/07/29	7	107.57	3	108.83	108.00	4	14,903	0.03%
2021/07/28	3.2	105.00	2	105.00	105.00	1.2	15,093	0.01%
2021/07/26	0	0.00	3	121.00	121.50	-3	16,255	-0.02%
2021/07/23	3.3	110.12	5	109.30	112.50	-1.7	17,371	-0.01%
2021/07/22	5	116.10	1	114.50	118.50	4	18,178	0.02%
2021/07/21	0	0.00	1	107.00	110.00	-1	18,336	-0.01%
2021/07/20	1	110.00	3	110.50	111.50	-2	18,661	-0.01%
2021/07/19	0	0.00	1	110.00	118.00	-1	18,678	-0.01%
2021/07/16	0	0.00	2.2	108.61	109.00	-2.2	18,767	-0.01%
2021/07/15	2	103.50	4	108.13	109.00	-2	18,898	-0.01%
2021/07/14	33	113.56	34.3	110.24	114.00	-1.3	18,999	-0.01%
2021/07/13	19	111.45	17	112.44	111.00	2	18,915	0.01%
2021/07/12	27	110.54	24	112.46	110.50	3	18,689	0.02%
2021/07/09	19	103.06	25	104.05	106.50	-6	18,206	-0.03%
2021/07/08	28	96.68	41	94.59	97.10	-13	18,020	-0.07%
2021/07/07	12	90.83	3	91.77	91.80	9	17,495	0.05%
2021/07/06	8	84.95	9	84.14	83.50	-1	17,327	-0.01%
2021/07/05	1	81.70	12	85.40	85.40	-11	17,067	-0.06%
2021/07/02	0	0.00	1	74.37	77.70	-1	16,992	-0.01%
2021/07/01	1	74.58	2	74.80	74.00	-1	17,167	-0.01%
2021/06/30	2	76.25	1	76.10	76.10	1	17,153	0.01%
2021/06/29	3	78.00	1	75.50	75.50	2	17,130	0.01%
2021/06/28	0	0.00	5	76.30	76.30	-5	16,934	-0.03%
2021/06/24	12	77.42	3	77.50	76.70	9	16,852	0.05%
2021/06/23	5	77.42	7	77.30	76.70	-2	16,816	-0.01%
2021/06/22	0	0.00	1	76.00	74.80	-1	16,677	-0.01%
2021/06/21	1	76.70	3	75.27	75.20	-2	16,606	-0.01%
2021/06/17	6	76.28	5	76.00	77.60	1	16,286	0.01%
2021/06/16	2	76.50	6	76.10	75.10	-4	16,105	-0.02%
2021/06/15	13	77.57	5	77.44	78.10	8	15,932	0.05%
2021/06/11	12	77.50	16.3	77.43	78.10	-4.3	15,368	-0.03%
2021/06/10	7	71.31	7	71.11	71.00	0	14,589	0.00%
2021/06/09	1	70.60	2	71.50	69.80	-1	14,417	-0.01%
2021/06/08	1	70.70	1.2	71.02	71.40	-0.2	14,302	0.00%
2021/06/07	0	0.00	5.2	70.64	71.10	-5.2	14,221	-0.04%
2021/06/04	2	71.00	3.1	69.83	69.10	-1.1	14,091	-0.01%
2021/06/03	13	69.82	11.1	70.53	70.80	1.9	13,914	0.01%
2021/06/02	1	69.00	0	0.00	69.00	1	13,719	0.01%
2021/06/01	7	70.39	6.3	70.23	69.40	0.7	13,598	0.01%
2021/05/31	8	68.33	13.1	67.71	68.40	-5.1	13,283	-0.04%
2021/05/28	2	66.70	1	67.90	67.50	1	13,129	0.01%
2021/05/27	3	66.07	8	66.31	65.60	-5	13,009	-0.04%
2021/05/26	14	67.84	10.1	67.59	66.30	4	12,918	0.03%
2021/05/25	9	67.01	5.7	67.10	67.50	3.3	12,631	0.03%
2021/05/21	1	61.00	1	59.80	59.80	0	12,295	0.00%
2021/05/20	4	60.65	2	59.60	58.80	2	12,298	0.02%
2021/05/19	5	59.18	11	58.20	58.20	-6	12,244	-0.05%
2021/05/18	10	57.70	1	58.10	58.50	9	12,109	0.07%
2021/05/17	0	0.00	6	55.35	53.20	-6	12,039	-0.05%
2021/05/14	0	0.00	8	60.30	57.60	-8	11,963	-0.07%
2021/05/13	2	59.65	2	60.60	59.50	0	11,838	0.00%
2021/05/12	5	61.52	16	60.65	59.40	-11	11,728	-0.09%
2021/05/11	3	65.10	6	63.57	63.30	-3	11,444	-0.03%
2021/05/10	5	66.82	3	67.57	66.90	2	11,262	0.02%
2021/05/07	15.3	69.45	7	69.01	68.00	8.3	11,214	0.07%
2021/05/06	5	67.38	10.1	67.46	67.00	-5.1	11,047	-0.05%
2021/05/05	16.3	69.35	3	69.57	66.50	13.3	10,896	0.12%
2021/05/04	9	71.29	24	69.82	73.80	-15	10,606	-0.14%
2021/05/03	24	71.92	36	70.93	69.80	-12	10,416	-0.12%
2021/04/29	32	72.47	24.3	73.36	74.50	7.8	10,415	0.07%
2021/04/28	43	64.20	51	67.09	67.80	-8	9,319	-0.09%
2021/04/27	12	61.35	5	61.66	61.70	7	8,510	0.08%
2021/04/26	23	60.63	23	61.48	62.60	0	8,303	0.00%
2021/04/23	1	57.90	7	57.74	58.80	-6	7,967	-0.08%
2021/04/22	3	59.07	7	56.55	56.50	-4	8,021	-0.05%
2021/04/21	8	59.10	4	59.50	58.70	4	7,949	0.05%
2021/04/20	0	0.00	9	60.07	61.00	-9	7,961	-0.11%
2021/04/19	9	60.50	3.4	60.32	59.00	5.6	7,977	0.07%
2021/04/16	10	58.76	5.1	58.94	59.50	4.9	7,882	0.06%
2021/04/15	3	57.00	5.1	58.46	59.30	-2.1	7,719	-0.03%
2021/04/14	14	57.64	10	57.82	56.40	4	7,561	0.05%
2021/04/13	4.4	58.55	8	57.91	57.90	-3.6	7,244	-0.05%
2021/04/12	8.3	57.85	5.3	58.75	56.90	3	6,962	0.04%
2021/04/09	15	57.98	14	58.51	57.50	1	6,837	0.01%
2021/04/08	13	56.55	2	56.45	57.20	11	6,536	0.17%
2021/04/07	3	55.50	17	56.05	57.40	-14	6,373	-0.22%
2021/04/06	7	53.47	0	0.00	53.40	7	6,225	0.11%
2021/04/01	0.3	52.80	0	0.00	53.00	0.3	6,271	0.00%
2021/03/31	2	52.50	4	52.90	52.10	-2	6,248	-0.03%
2021/03/30	2	51.70	0	0.00	52.40	2	6,224	0.03%
2021/03/29	1	51.80	2	51.80	51.90	-1	6,285	-0.02%
2021/03/26	1	52.10	0	0.00	52.10	1	6,383	0.02%
2021/03/25	0	0.00	1	50.60	50.40	-1	6,379	-0.02%
2021/03/23	2	51.50	1	51.50	51.10	1	6,429	0.02%
2021/03/18	3	52.37	7	52.33	51.90	-4	6,650	-0.06%
2021/03/09	8	49.20	1	49.50	49.50	7	8,093	0.09%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	1	49.85	1	50.10	49.95	0	8,098	0.00%
2021/03/04	2	50.90	1	51.40	50.90	1	8,126	0.01%
2021/03/02	3	52.73	0	0.00	52.10	3	8,061	0.04%
2021/02/25	1	53.40	1	53.50	53.40	0	8,060	0.00%
2021/02/24	2	53.95	1	53.80	53.90	1	8,146	0.01%
2021/02/23	6	55.67	21	55.48	55.40	-15	8,135	-0.18%
2021/02/22	25	55.56	9	56.89	57.30	16	8,151	0.20%
2021/02/19	4	55.00	5	55.44	55.90	-1	8,006	-0.01%
2021/02/18	4	53.73	0	0.00	54.00	4	7,934	0.05%
2021/02/17	2	52.70	1	53.50	53.20	1	7,932	0.01%
2021/02/04	4	52.98	3	53.07	52.20	1	7,859	0.01%
2021/02/03	2	53.05	0	0.00	53.30	2	7,823	0.03%
2021/02/02	0	0.00	1	52.90	52.90	-1	7,771	-0.01%
2021/02/01	1	51.40	4	52.00	51.40	-3	7,737	-0.04%
2021/01/29	1	54.70	3	53.57	52.20	-2	7,685	-0.03%
2021/01/28	4	53.25	9	53.66	53.40	-5	7,537	-0.07%
2021/01/27	30	52.44	25	51.78	52.50	5	7,391	0.07%
2021/01/26	5	52.14	1	51.10	51.10	4	7,215	0.06%
2021/01/25	27	56.62	13	55.08	54.10	14	7,011	0.20%
2021/01/22	7	55.06	15	56.51	57.90	-8	6,417	-0.12%
2021/01/21	0	0.00	1	52.90	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	15	51.17	51.00	-15	5,790	-0.26%
2021/01/19	10	53.60	0	0.00	53.00	10	5,727	0.17%
2021/01/18	1	52.40	5	52.18	52.40	-4	5,755	-0.07%
2021/01/15	13	53.80	3.1	54.26	53.40	9.9	5,758	0.17%
2021/01/14	0	0.00	4	53.95	54.00	-4	5,626	-0.07%
2021/01/13	3	53.37	10	53.51	54.00	-7	5,539	-0.13%
2021/01/12	3	52.73	2	52.65	52.00	1	5,405	0.02%
2021/01/11	1	51.30	3	51.07	51.60	-2	5,245	-0.04%
2021/01/08	1	49.10	2	49.90	48.75	-1	5,169	-0.02%
2021/01/07	1	49.20	1	50.20	49.75	0	5,113	0.00%
2021/01/06	6	50.51	4	48.99	49.30	2	5,073	0.04%
2021/01/05	1	51.00	0	0.00	51.50	1	4,950	0.02%
2021/01/04	2	51.80	0	0.00	52.20	2	4,891	0.04%
2020/12/31	0	0.00	6	50.90	50.90	-6	4,803	-0.12%
2020/12/30	1	51.40	10	51.40	51.50	-9	4,777	-0.19%
2020/12/29	8	52.68	1	51.80	51.90	7	4,740	0.15%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/23	2	51.15	1	51.20	51.20	1	4,403	0.02%
2020/12/22	3	51.37	26	51.09	49.65	-23	4,331	-0.53%
2020/12/21	1	49.15	2	49.80	49.20	-1	4,222	-0.02%
2020/12/18	2	49.85	1	49.80	49.95	1	4,176	0.02%
2020/12/17	0	0.00	3	49.70	49.80	-3	4,147	-0.07%
2020/12/16	3	50.80	4	50.80	50.50	-1	4,107	-0.02%
2020/12/15	7	51.56	23	52.09	50.40	-16	4,083	-0.39%
2020/12/14	2	50.10	5	50.10	50.50	-3	3,880	-0.08%
2020/12/11	4	50.88	31	51.59	49.50	-27	3,852	-0.70%
2020/12/10	9	51.26	5	50.24	50.70	4	3,835	0.10%
2020/12/09	2	51.65	9	52.43	51.70	-7	3,743	-0.19%
2020/12/08	4	52.95	14	53.09	52.70	-10	3,599	-0.28%
2020/12/07	57	54.92	15	55.25	55.40	42	3,438	1.22%
2020/12/04	12	52.54	6	52.18	53.40	6	2,870	0.21%
2020/12/03	4	48.43	3	49.43	48.55	1	2,374	0.04%
2020/12/02	2	48.95	2	48.83	48.50	0	2,332	0.00%
2020/12/01	4	47.95	0	0.00	48.00	4	2,300	0.17%
2020/11/30	0	0.00	2	48.13	47.95	-2	2,292	-0.09%
2020/11/26	1	46.25	1	46.45	46.60	0	2,249	0.00%
2020/11/25	1	46.50	1	46.65	46.05	0	2,250	0.00%
2020/11/24	0	0.00	1	47.10	47.00	-1	2,210	-0.05%
2020/11/23	4	47.11	2	47.50	47.65	2	2,171	0.09%
2020/11/20	2	45.18	8	45.79	46.05	-6	2,028	-0.30%
2020/11/19	1	45.40	1	46.40	45.35	0	1,985	0.00%
2020/11/17	2	45.15	0	0.00	45.35	2	1,872	0.11%
2020/11/16	0	0.00	4	45.24	45.15	-4	1,890	-0.21%
2020/11/12	0	0.00	1	44.25	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	0.2	43.85	43.70	-0.2	1,877	-0.01%
2020/11/10	3	43.85	0	0.00	43.85	3	1,890	0.16%
2020/10/29	0	0.00	3	42.00	42.00	-3	2,087	-0.14%
2020/10/28	1	42.85	0	0.00	42.80	1	2,080	0.05%
2020/10/27	1	43.65	0	0.00	43.40	1	2,133	0.05%
2020/10/26	9	44.11	0	0.00	43.35	9	2,166	0.42%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	2	43.13	43.05	-2	2,425	-0.08%
2020/10/15	1	43.40	1	43.35	43.10	0	2,879	0.00%
2020/10/12	0	0.00	2	44.30	43.75	-2	3,018	-0.07%
2020/10/08	2	44.35	0	0.00	44.20	2	3,078	0.06%
2020/09/28	0	0.00	1	43.50	44.05	-1	3,909	-0.03%
2020/09/22	0	0.00	1	44.40	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	1	45.50	44.90	-1	5,464	-0.02%
2020/09/17	1	45.40	1	45.20	45.40	0	6,221	0.00%
2020/09/16	0	0.00	2	45.55	45.05	-2	6,332	-0.03%
2020/09/15	1	45.35	4	45.59	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	2	43.00	44.00	-2	6,492	-0.03%
2020/09/10	1	43.70	0	0.00	43.35	1	6,535	0.02%
2020/09/07	1	44.55	1	44.35	43.55	0	6,638	0.00%
2020/09/04	1	43.45	2	43.70	43.95	-1	6,670	-0.01%
2020/09/03	1	45.00	2	44.60	44.40	-1	6,680	-0.01%
2020/09/02	3	45.15	0	0.00	45.10	3	6,696	0.04%
2020/09/01	0	0.00	1	44.95	44.95	-1	6,706	-0.01%
2020/08/31	1	44.15	0	0.00	43.40	1	6,698	0.01%
2020/08/28	4	43.93	0	0.00	43.95	4	6,715	0.06%
2020/08/27	0	0.00	1	44.85	44.20	-1	6,759	-0.01%
2020/08/26	2	44.35	0	0.00	44.50	2	6,789	0.03%
2020/08/20	7	42.86	0	0.00	42.40	7	6,915	0.10%
2020/08/18	6	46.45	0	0.00	46.30	6	6,847	0.09%
2020/08/14	0	0.00	1	47.20	47.00	-1	6,979	-0.01%
2020/08/13	2	46.35	0	0.00	46.25	2	6,979	0.03%
2020/08/12	1	46.35	1	46.60	46.60	0	6,993	0.00%
2020/08/11	0	0.00	3	47.78	47.30	-3	6,969	-0.04%
2020/08/10	1	47.30	0	0.00	47.25	1	6,966	0.01%
2020/08/06	2	47.75	1	48.85	47.70	1	6,923	0.01%
2020/08/05	0	0.00	1	48.90	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.95	47.80	-1	6,835	-0.01%
2020/08/03	2	47.00	0	0.00	47.10	2	6,806	0.03%
2020/07/31	0	0.00	1	46.90	47.05	-1	6,820	-0.01%
2020/07/30	5	47.40	5	47.70	47.80	0	6,752	0.00%
2020/07/28	25	48.34	2	46.60	46.20	23	6,658	0.35%
2020/07/27	24	50.11	2	51.00	49.15	22	6,524	0.34%
2020/07/24	1	54.60	6	53.78	52.10	-5	6,354	-0.08%
2020/07/23	0	0.00	12	52.58	52.90	-12	6,085	-0.20%
2020/07/22	12	52.30	0	0.00	52.50	12	6,034	0.20%
2020/07/21	1	52.50	3	52.30	53.00	-2	6,100	-0.03%
2020/07/20	7	49.93	15	50.48	50.80	-8	6,105	-0.13%
2020/07/17	12	48.86	5	49.71	48.95	7	6,066	0.12%
2020/07/15	5	50.70	1	50.40	50.10	4	6,025	0.07%
2020/07/10	0	0.00	1	51.30	50.80	-1	5,933	-0.02%
2020/07/09	2	54.05	6	53.33	52.60	-4	5,837	-0.07%
2020/07/08	7	53.04	4	53.45	54.00	3	5,663	0.05%
2020/07/07	6	52.45	10	52.18	51.50	-4	5,429	-0.07%
2020/07/06	5	54.06	6	54.22	54.00	-1	5,261	-0.02%
2020/07/03	37	54.10	34	53.42	52.80	3	5,033	0.06%
2020/07/02	4	47.21	12	49.37	51.30	-8	4,544	-0.18%
2020/07/01	1	47.50	1	46.40	47.75	0	4,233	0.00%
2020/06/30	4	47.51	1	48.60	46.40	3	4,065	0.07%
2020/06/29	0	0.00	3	46.95	46.50	-3	3,795	-0.08%
2020/06/24	27	44.43	48	45.09	44.80	-21	3,484	-0.60%
2020/06/23	7	43.45	4	43.36	43.35	3	3,083	0.10%
2020/06/22	5	42.64	1	42.20	42.70	4	2,987	0.13%
2020/06/19	3	41.78	1	42.95	41.00	2	2,984	0.07%
2020/06/18	5	41.53	10	41.80	41.80	-5	2,809	-0.18%
2020/06/17	10	41.50	12	41.88	41.70	-2	2,797	-0.07%
2020/06/16	1	41.65	2	41.95	41.90	-1	2,819	-0.04%
2020/06/15	7	41.58	0	0.00	41.45	7	2,862	0.24%
2020/06/12	16	41.32	0	0.00	41.65	16	2,889	0.55%
2020/06/11	1	43.10	0	0.00	42.80	1	2,908	0.03%
2020/06/09	1	44.40	0	0.00	44.35	1	2,993	0.03%
2020/06/08	0	0.00	100	45.00	44.90	-100	3,017	-3.31%
2020/06/03	0	0.00	1	45.05	45.05	-1	3,010	-0.03%
2020/06/02	1	44.25	1	44.65	44.40	0	2,974	0.00%
2020/05/29	1	43.20	5	44.16	43.60	-4	2,905	-0.14%
2020/05/28	1	44.05	1	44.05	43.35	0	2,887	0.00%
2020/05/27	0	0.00	9	44.19	43.85	-9	2,902	-0.31%
2020/05/26	0	0.00	2	43.85	43.20	-2	2,910	-0.07%
2020/05/25	0	0.00	3	43.80	43.70	-3	2,915	-0.10%
2020/05/22	7	44.44	0	0.00	43.60	7	2,934	0.24%
2020/05/20	0	0.00	3	42.30	42.30	-3	2,828	-0.11%
2020/05/19	7	42.09	0	0.00	41.95	7	2,832	0.25%
2020/05/11	0	0.00	1	43.45	43.35	-1	2,927	-0.03%
2020/05/04	1	42.65	0	0.00	42.60	1	2,988	0.03%
2020/04/30	0	0.00	4	43.35	43.35	-4	3,014	-0.13%
2020/04/29	2	42.95	1	42.90	43.20	1	3,039	0.03%
2020/04/28	0	0.00	2	43.10	42.95	-2	3,127	-0.06%
2020/04/27	1	42.80	0	0.00	42.80	1	3,171	0.03%
2020/04/24	9	42.84	5	42.57	42.55	4	3,160	0.13%
2020/04/23	0	0.00	1	44.20	45.30	-1	3,036	-0.03%
2020/04/17	1	42.90	1	42.00	42.05	0	3,103	0.00%
2020/04/15	1	40.75	1	41.40	41.80	0	3,291	0.00%
2020/04/14	0	0.00	1	40.90	41.00	-1	3,368	-0.03%
2020/04/10	1	39.90	1	39.60	40.05	0	3,518	0.00%
2020/04/01	0	0.00	1	36.30	36.65	-1	3,824	-0.03%
2020/03/30	0	0.00	2	36.10	36.70	-2	3,875	-0.05%
2020/03/25	1	36.20	1	36.90	36.40	0	3,837	0.00%
2020/03/24	0	0.00	2	33.93	34.10	-2	3,804	-0.05%
2020/03/23	2	30.60	2	31.68	32.15	0	3,791	0.00%
2020/03/20	1	30.50	4	31.71	32.05	-3	3,796	-0.08%
2020/03/19	1	29.25	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	32.30	1	33.70	32.35	0	3,768	0.00%
2020/03/17	0	0.00	2	31.00	32.95	-2	3,806	-0.05%
2020/03/16	0	0.00	7	34.74	32.70	-7	3,763	-0.19%
2020/03/13	9	34.55	0	0.00	34.55	9	3,676	0.24%
2020/03/12	13	38.92	0	0.00	38.35	13	3,623	0.36%
2020/03/11	1	43.35	1	44.20	42.35	0	3,576	0.00%
2020/03/10	1	42.65	1	43.75	43.80	0	3,586	0.00%
2020/03/09	1	44.60	0	0.00	42.80	1	3,570	0.03%
2020/03/05	1	45.60	0	0.00	45.90	1	3,598	0.03%
2020/03/04	2	44.85	2	45.15	45.05	0	3,633	0.00%
2020/03/03	0	0.00	2	45.85	45.55	-2	3,623	-0.06%
2020/03/02	0	0.00	16	45.28	45.00	-16	3,613	-0.44%
2020/02/27	15	44.66	7	46.00	44.05	8	3,588	0.22%
2020/02/26	10	45.60	0	0.00	45.60	10	3,576	0.28%
2020/02/25	1	46.00	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	46.80	1	47.45	46.80	0	3,538	0.00%
2020/02/21	1	48.30	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	1	48.70	48.15	-1	3,499	-0.03%
2020/02/19	1	48.80	0	0.00	48.60	1	3,494	0.03%
2020/02/18	1	48.00	1	48.40	48.90	0	3,514	0.00%
2020/02/17	2	48.60	0	0.00	48.45	2	3,503	0.06%
2020/02/14	3	49.28	6	49.52	49.50	-3	3,488	-0.09%
2020/02/13	101	49.71	1	50.20	50.00	100	3,453	2.90%	大買/
2020/02/12	0	0.00	2	49.18	49.25	-2	3,412	-0.06%
2020/02/11	0	0.00	4	47.86	48.05	-4	3,445	-0.12%
2020/02/10	1	46.90	0	0.00	46.65	1	3,439	0.03%
2020/02/07	3	47.28	0	0.00	47.15	3	3,447	0.09%
2020/02/06	1	48.50	0	0.00	48.30	1	3,450	0.03%
2020/02/05	0	0.00	1	47.05	47.00	-1	3,439	-0.03%
2020/02/03	0	0.00	7	45.16	46.60	-7	3,452	-0.20%
2020/01/31	12	50.15	2	49.65	49.45	10	3,488	0.29%
2020/01/30	4	52.53	70.1	52.63	52.10	-66.1	3,523	-1.88%
2020/01/20	6	58.57	5	57.80	57.80	1	3,613	0.03%
2020/01/17	1	58.70	3	59.60	58.80	-2	3,640	-0.05%
2020/01/16	0	0.00	2	59.40	59.10	-2	3,717	-0.05%
2020/01/15	3	59.20	3	58.90	58.90	0	3,685	0.00%
2020/01/14	15	59.34	1	60.60	59.40	14	3,670	0.38%
2020/01/13	0	0.00	5	59.18	59.50	-5	3,550	-0.14%
2020/01/10	12	58.23	14	58.56	58.60	-2	3,536	-0.06%
2020/01/09	20	57.20	22	57.62	58.30	-2	3,463	-0.06%
2020/01/08	18	56.29	13	55.73	55.70	5	3,326	0.15%
2020/01/07	1	56.70	2	57.10	56.10	-1	3,239	-0.03%
2020/01/06	26	57.65	22	56.60	56.60	4	3,189	0.13%
2020/01/03	18	59.93	21	60.52	59.00	-3	3,236	-0.09%
2020/01/02	10	57.28	14	57.96	59.20	-4	3,036	-0.13%
2019/12/31	8	56.25	8	56.28	56.30	0	2,891	0.00%
2019/12/30	6	56.67	6	56.60	56.60	0	3,005	0.00%
2019/12/27	2	56.75	1	56.70	56.50	1	3,048	0.03%
2019/12/26	1	57.20	0	0.00	56.70	1	3,070	0.03%
2019/12/25	0	0.00	2	56.15	56.50	-2	3,056	-0.07%
2019/12/18	0	0.00	1	56.90	56.20	-1	3,316	-0.03%
2019/12/17	3	56.43	1	56.70	56.70	2	3,756	0.05%
2019/12/16	1	55.70	3	56.37	56.20	-2	4,080	-0.05%
2019/12/13	14	55.47	12	55.10	55.10	2	4,112	0.05%
2019/12/12	11	56.32	12	55.98	55.80	-1	4,110	-0.02%
2019/12/11	4	54.73	3	55.07	55.00	1	4,047	0.02%
2019/12/09	2	54.50	0	0.00	54.30	2	4,101	0.05%
2019/12/05	1	54.00	1	53.60	54.20	0	4,223	0.00%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	54.25	2	53.35	53.60	0	4,322	0.00%
2019/11/29	12	55.98	11	55.61	55.50	1	4,310	0.02%
2019/11/28	2	56.05	0	0.00	56.00	2	4,278	0.05%
2019/11/27	0	0.00	3	56.10	56.10	-3	4,348	-0.07%
2019/11/26	1	56.40	1	56.10	56.50	0	4,448	0.00%
2019/11/25	1	55.20	4	56.03	55.70	-3	4,482	-0.07%
2019/11/22	3	55.37	4	55.45	55.00	-1	4,476	-0.02%
2019/11/21	2	54.90	1	55.30	55.10	1	4,518	0.02%
2019/11/20	2	55.50	4	54.90	55.50	-2	4,564	-0.04%
2019/11/19	2	55.10	1	55.30	55.10	1	4,634	0.02%
2019/11/18	4	55.10	0	0.00	55.20	4	4,737	0.08%
2019/11/15	1	54.90	0	0.00	55.10	1	4,998	0.02%
2019/11/14	9	54.60	9	54.20	54.20	0	5,063	0.00%
2019/11/13	2	55.25	2	55.30	55.40	0	5,266	0.00%
2019/11/11	2	54.75	1	55.00	54.10	1	5,362	0.02%
2019/11/08	3	55.90	4	55.95	55.90	-1	5,378	-0.02%
2019/11/07	14	57.64	13	57.39	57.40	1	5,381	0.02%
2019/11/06	12	58.55	12	58.20	58.20	0	5,429	0.00%
2019/11/05	4	58.70	4	58.70	58.70	0	5,471	0.00%
2019/11/04	4	57.83	2	58.15	58.00	2	5,545	0.04%
2019/11/01	3	57.37	2	57.50	57.40	1	5,587	0.02%
2019/10/31	28	59.03	32	58.02	58.00	-4	5,631	-0.07%
2019/10/30	9	59.80	11	59.77	59.50	-2	5,631	-0.04%
2019/10/29	11	60.52	1	59.20	60.00	10	5,586	0.18%
2019/10/28	7	60.33	18	60.69	60.60	-11	5,596	-0.20%
2019/10/25	17	58.45	14	58.49	58.50	3	5,523	0.05%
2019/10/24	1	58.60	2	58.50	59.00	-1	5,619	-0.02%
2019/10/23	1	56.80	2	56.95	56.80	-1	5,903	-0.02%
2019/10/21	4	56.33	2	56.55	56.70	2	6,112	0.03%
2019/10/18	16	56.57	8	55.60	55.60	8	6,120	0.13%
2019/10/17	5	55.52	11	55.90	56.20	-6	6,114	-0.10%
2019/10/16	11	55.59	6	55.20	55.20	5	6,171	0.08%
2019/10/15	11	55.99	6	55.82	55.70	5	6,166	0.08%
2019/10/14	5	55.94	6	56.28	55.80	-1	6,180	-0.02%
2019/10/09	12	55.67	15	55.29	55.20	-3	6,182	-0.05%
2019/10/08	4	58.20	12	58.81	58.10	-8	6,080	-0.13%
2019/10/07	7	58.84	3	58.50	58.70	4	6,174	0.06%
2019/10/04	8	58.81	14	58.30	58.20	-6	6,210	-0.10%
2019/10/03	5	57.46	6	57.55	57.50	-1	6,118	-0.02%
2019/10/02	5	58.32	1	58.00	58.50	4	6,113	0.07%
2019/09/27	14	57.78	9	57.93	57.80	5	6,240	0.08%
2019/09/26	21	59.91	16	59.40	59.40	5	6,322	0.08%
2019/09/25	18	59.30	20	59.79	59.60	-2	6,379	-0.03%
2019/09/24	21	60.77	3	59.57	59.20	18	6,395	0.28%
2019/09/23	40	61.21	41	61.33	61.30	-1	6,301	-0.02%
2019/09/20	52	62.74	45	63.10	60.80	7	6,224	0.11%
2019/09/19	13	60.67	10	60.63	61.60	3	5,795	0.05%
2019/09/18	24	58.58	25	57.50	57.50	-1	5,619	-0.02%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/16	2	57.45	2	57.50	57.60	0	5,640	0.00%
2019/09/12	16	58.87	15	58.20	58.20	1	5,644	0.02%
2019/09/11	6	58.62	10	58.64	58.70	-4	5,630	-0.07%
2019/09/10	2	58.40	1	58.00	58.00	1	5,584	0.02%
2019/09/09	29	59.17	24	58.00	58.00	5	5,544	0.09%
2019/09/06	4	58.63	5	58.56	59.00	-1	5,454	-0.02%
2019/09/05	18	57.51	34	57.97	58.00	-16	5,382	-0.30%
2019/09/04	8	56.75	8	57.23	57.10	0	5,354	0.00%
2019/09/02	13	57.19	12	57.40	57.40	1	5,441	0.02%
2019/08/30	8	57.16	1	57.30	56.80	7	5,419	0.13%
2019/08/29	9	56.00	20	57.03	57.00	-11	5,340	-0.21%
2019/08/28	15	55.45	10	55.76	55.50	5	5,235	0.10%
2019/08/27	6	54.83	0	0.00	54.30	6	5,189	0.12%
2019/08/26	22	55.00	1	55.20	53.90	21	5,174	0.41%
2019/08/23	18	56.81	7	57.10	56.90	11	5,128	0.21%
2019/08/22	22	57.24	25	56.39	56.40	-3	5,109	-0.06%
2019/08/21	16	58.06	7	56.81	57.20	9	5,041	0.18%
2019/08/20	7	58.43	3	58.90	58.10	4	4,947	0.08%
2019/08/19	12	54.85	12	55.83	56.10	0	4,697	0.00%
2019/08/16	31	55.81	33	54.46	54.10	-2	4,616	-0.04%
2019/08/15	3	52.83	2	52.90	52.80	1	4,413	0.02%
2019/08/14	25	54.04	25	52.50	52.40	0	4,405	0.00%
2019/08/13	3	54.03	0	0.00	53.50	3	4,355	0.07%
2019/08/12	17	55.84	16	55.33	55.30	1	4,337	0.02%
2019/08/08	1	54.80	6	55.53	55.70	-5	4,286	-0.12%
2019/08/07	3	54.87	8	54.75	54.00	-5	4,232	-0.12%
2019/08/06	5	54.82	1	54.90	55.00	4	4,193	0.10%
2019/08/05	24	57.30	23	56.93	56.60	1	4,101	0.02%
2019/08/02	44	60.58	41	59.00	59.00	3	4,055	0.07%
2019/08/01	44	61.92	42	61.30	61.30	2	4,025	0.05%
2019/07/31	2	62.00	6	62.12	62.90	-4	3,997	-0.10%
2019/07/30	50	61.96	41	60.50	60.40	9	3,974	0.23%
2019/07/29	6	62.72	4	62.90	63.40	2	3,861	0.05%
2019/07/26	2	62.30	3	63.13	63.50	-1	3,813	-0.03%
2019/07/25	7	62.13	4	62.65	61.50	3	3,734	0.08%
2019/07/24	8	56.39	137	60.39	60.70	-129	3,387	-3.81%	大賣/鉅額交易
2019/07/23	35	55.57	21	55.22	55.20	14	3,258	0.43%
2019/07/22	10	55.58	5	55.58	56.10	5	3,287	0.15%
2019/07/19	16	53.87	9	54.08	54.00	7	3,404	0.21%
2019/07/18	18	54.81	24	53.75	53.20	-6	3,432	-0.17%
2019/07/17	0	0.00	23	56.00	56.00	-23	3,407	-0.67%
2019/07/16	28	55.59	0	0.00	55.40	28	3,466	0.81%
2019/07/15	4	56.93	1	56.40	55.90	3	3,586	0.08%
2019/07/12	1	56.00	0	0.00	56.40	1	3,660	0.03%
2019/07/11	33	56.52	9	57.57	56.80	24	3,642	0.66%
2019/07/10	32	53.94	12	55.01	55.30	20	3,519	0.57%
2019/07/09	41	53.11	56	53.58	54.00	-15	3,451	-0.43%
2019/07/08	38	52.75	6	53.10	52.20	32	3,411	0.94%
2019/07/05	13	53.55	99	53.95	54.50	-86	3,418	-2.52%
2019/07/04	4	53.08	37	53.38	53.70	-33	3,400	-0.97%
2019/07/03	9	52.12	7	51.50	51.10	2	3,368	0.06%
2019/07/02	3	51.37	10	51.65	52.00	-7	3,268	-0.21%
2019/07/01	0	0.00	1	49.25	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	1	48.50	48.60	-1	3,217	-0.03%
2019/06/26	21	48.39	12	48.31	48.45	9	3,205	0.28%
2019/06/25	33	50.45	32	48.55	48.35	1	3,182	0.03%
2019/06/24	15	48.01	20	49.66	49.75	-5	3,017	-0.17%
2019/06/21	22	49.15	35	48.10	47.35	-13	2,962	-0.44%
2019/06/20	13	48.27	13	48.40	48.40	0	2,927	0.00%
2019/06/19	4	47.03	4	47.75	47.75	0	2,928	0.00%
2019/06/18	5	46.60	5	46.50	46.50	0	2,944	0.00%
2019/06/17	14	46.94	1	46.80	46.80	13	2,986	0.44%
2019/06/14	6	47.30	10	46.95	46.85	-4	3,038	-0.13%
2019/06/13	18	47.42	15	47.05	47.05	3	3,039	0.10%
2019/06/12	18	48.05	2	48.00	48.00	16	3,022	0.53%
2019/06/11	26	47.98	11	47.87	48.55	15	3,006	0.50%
2019/06/10	8	44.85	4	45.40	44.70	4	2,927	0.14%
2019/06/06	11	44.29	8	43.97	43.90	3	2,902	0.10%
2019/06/05	2	44.05	0	0.00	44.00	2	2,917	0.07%
2019/06/04	6	43.85	6	44.13	43.70	0	2,933	0.00%
2019/06/03	4	43.73	4	44.44	44.45	0	2,948	0.00%
2019/05/31	2	44.33	0	0.00	43.90	2	2,969	0.07%
2019/05/30	0	0.00	1	44.10	44.20	-1	2,979	-0.03%
2019/05/29	3	43.20	2	43.30	43.50	1	3,005	0.03%
2019/05/28	4	42.45	6	42.12	42.80	-2	3,041	-0.07%
2019/05/27	2	40.70	1	41.75	41.25	1	3,089	0.03%
2019/05/24	1	41.75	0	0.00	41.75	1	3,106	0.03%
2019/05/23	1	42.75	2	43.15	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	3	43.90	44.15	-3	3,132	-0.10%
2019/05/21	3	42.93	3	43.18	43.15	0	3,483	0.00%
2019/05/20	2	44.15	0	0.00	43.90	2	3,605	0.06%
2019/05/17	1	44.05	2	45.50	44.35	-1	3,633	-0.03%
2019/05/16	1	46.45	1	46.60	45.45	0	3,627	0.00%
2019/05/14	2	45.05	8	45.34	45.50	-6	3,673	-0.16%
2019/05/13	0	0.00	1	46.00	45.85	-1	3,687	-0.03%
2019/05/10	1	46.55	6	46.85	46.90	-5	3,692	-0.14%
2019/05/09	25	48.37	20	46.66	46.65	5	3,687	0.14%
2019/05/08	11	48.80	9	48.60	48.60	2	3,657	0.05%
2019/05/07	22	50.07	20	49.82	49.60	2	3,653	0.05%
2019/05/06	18	50.04	19	49.95	49.95	-1	3,669	-0.03%
2019/05/03	36	50.64	35	50.83	51.40	1	3,649	0.03%
2019/05/02	20.5	50.87	19	50.83	50.70	1.5	3,654	0.04%
2019/04/30	0	0.00	1	49.95	50.90	-1	3,629	-0.03%
2019/04/29	28	50.80	29	49.79	49.55	-1	3,696	-0.03%
2019/04/26	4	50.05	6	50.27	50.50	-2	3,621	-0.06%
2019/04/25	26	49.90	29	50.47	50.60	-3	3,583	-0.08%
2019/04/24	30	48.85	26	48.72	48.60	4	3,463	0.12%
2019/04/23	1	48.20	12	47.83	47.85	-11	3,476	-0.32%
2019/04/22	31	50.15	25	49.14	49.05	6	3,485	0.17%
2019/04/19	35	49.11	34	49.74	49.80	1	3,458	0.03%
2019/04/18	17	47.49	18	47.94	47.75	-1	3,312	-0.03%
2019/04/17	21	47.25	31	47.15	47.15	-10	3,229	-0.31%
2019/04/16	6	46.75	1	47.30	47.05	5	3,235	0.15%
2019/04/15	5	46.44	7	46.68	47.15	-2	3,240	-0.06%
2019/04/12	24	46.66	24	45.83	45.80	0	3,260	0.00%
2019/04/11	32	47.88	27	46.66	46.65	5	3,285	0.15%
2019/04/10	46	47.08	28	47.38	47.40	18	3,284	0.55%
2019/04/09	33	47.12	33	47.22	46.70	0	3,271	0.00%
2019/04/08	4	46.03	5	45.91	45.85	-1	3,231	-0.03%
2019/04/03	8	45.94	9	45.64	45.60	-1	3,397	-0.03%
2019/04/02	19	45.63	19	45.83	45.80	0	3,448	0.00%
2019/03/29	1	44.55	0	0.00	44.55	1	3,373	0.03%
2019/03/28	1	44.40	1	44.50	44.20	0	3,423	0.00%
2019/03/27	0	0.00	27	43.90	44.00	-27	3,437	-0.79%
2019/03/26	8	44.46	6	44.20	44.10	2	3,439	0.06%
2019/03/25	6	44.26	4	44.21	44.10	2	3,434	0.06%
2019/03/22	14	45.94	15	45.82	45.80	-1	3,436	-0.03%
2019/03/21	22	45.80	18	45.80	45.80	4	3,419	0.12%
2019/03/20	31	46.98	35	46.29	46.25	-4	3,405	-0.12%
2019/03/19	11	45.45	12	46.37	46.40	-1	3,401	-0.03%
2019/03/18	6	44.87	4	44.85	44.85	2	3,357	0.06%
2019/03/15	4	44.19	5	44.85	44.85	-1	3,355	-0.03%
2019/03/14	2	44.30	1	44.00	44.00	1	3,365	0.03%
2019/03/13	1	44.60	2	44.70	44.65	-1	3,399	-0.03%
2019/03/12	4	44.24	6	43.91	43.80	-2	3,412	-0.06%
2019/03/11	2	43.95	4	43.83	43.75	-2	3,458	-0.06%
2019/03/08	4	43.49	4	43.40	43.80	0	3,525	0.00%
2019/03/07	2	44.00	2	44.25	43.90	0	3,573	0.00%
2019/03/06	5	44.54	3	44.90	44.20	2	3,639	0.05%
2019/03/05	7	45.34	8	44.87	44.85	-1	3,708	-0.03%
2019/03/04	5	44.88	6	44.95	44.90	-1	3,854	-0.03%
2019/02/27	9	46.40	12	45.95	45.95	-3	3,874	-0.08%
2019/02/26	23	48.91	27	48.25	48.00	-4	3,834	-0.10%
2019/02/25	13	47.86	8	47.88	47.85	5	3,907	0.13%
2019/02/22	4	48.53	0	0.00	48.00	4	3,955	0.10%
2019/02/21	6	47.84	3	48.45	48.65	3	4,044	0.07%
2019/02/20	64	50.45	41	50.77	48.30	23	4,041	0.57%
2019/02/19	2	47.00	5	48.66	48.85	-3	3,713	-0.08%
2019/02/18	5	43.81	2	44.30	44.45	3	3,564	0.08%
2019/02/15	15	43.44	13	43.40	43.30	2	3,522	0.06%
2019/02/14	16	43.44	13	43.95	43.70	3	3,512	0.09%
2019/02/13	19	43.26	16	43.00	43.00	3	3,482	0.09%
2019/02/12	12.2	43.74	2	43.65	43.35	10.2	3,456	0.30%
2019/02/11	10	43.11	10	43.54	43.70	0	3,445	0.00%
2019/01/30	10	43.18	9	43.04	43.00	1	3,451	0.03%
2019/01/29	13	43.50	9	43.35	43.35	4	3,481	0.11%
2019/01/28	20	44.60	1	44.40	44.40	19	3,505	0.54%
2019/01/25	0	0.00	2	43.95	44.10	-2	3,574	-0.06%
2019/01/24	0	0.00	2	43.70	43.65	-2	3,590	-0.06%
2019/01/23	2	43.18	1	44.00	43.15	1	3,634	0.03%
2019/01/22	3	43.73	2	43.20	43.35	1	3,669	0.03%
2019/01/21	1	43.80	4	42.95	44.50	-3	3,757	-0.08%
2019/01/18	9	42.52	9	42.23	42.20	0	3,761	0.00%
2019/01/17	5	43.02	5	42.46	42.25	0	3,816	0.00%
2019/01/16	2	43.00	2	43.35	43.00	0	3,925	0.00%
2019/01/15	2	43.05	0	0.00	43.20	2	3,927	0.05%
2019/01/14	1	42.30	3	42.77	43.30	-2	3,847	-0.05%
2019/01/11	1	42.00	6	42.07	41.75	-5	3,839	-0.13%
2019/01/10	5	41.70	2	41.55	41.60	3	3,810	0.08%
2019/01/08	3	41.13	21	41.02	41.10	-18	3,839	-0.47%
2019/01/07	2	40.28	2	40.60	40.10	0	3,844	0.00%
2019/01/04	2	39.13	4	39.50	39.10	-2	3,894	-0.05%
2019/01/03	21	41.68	12	40.88	40.65	9	3,914	0.23%
2019/01/02	26	42.87	26	43.73	42.60	0	3,940	0.00%
2018/12/28	2	42.45	17	42.57	42.30	-15	3,955	-0.38%
2018/12/27	2	41.63	0	0.00	41.40	2	4,015	0.05%
2018/12/26	35	44.48	67	43.44	41.00	-32	4,045	-0.79%
2018/12/25	3	41.67	5	42.06	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	10	40.98	41.20	-10	3,875	-0.26%
2018/12/22	2	38.98	0	0.00	38.80	2	3,862	0.05%
2018/12/21	20	39.87	5	39.24	39.10	15	3,897	0.38%
2018/12/20	4	39.45	0	0.00	40.30	4	3,893	0.10%
2018/12/19	7	40.44	22	40.19	40.15	-15	3,897	-0.38%
2018/12/18	14	40.49	9	40.44	40.30	5	3,914	0.13%
2018/12/17	7	41.49	0	0.00	41.45	7	4,058	0.17%
2018/12/14	1	40.30	0	0.00	40.45	1	4,155	0.02%
2018/12/13	26	41.31	1	41.00	40.60	25	4,160	0.60%
2018/12/12	9	41.03	8	41.76	41.50	1	4,166	0.02%
2018/12/11	0	0.00	6	39.98	40.65	-6	4,169	-0.14%
2018/12/06	7	40.90	5	39.70	39.50	2	4,326	0.05%
2018/12/05	6	40.90	0	0.00	40.85	6	4,361	0.14%
2018/12/04	16	42.27	16	42.56	41.80	0	4,542	0.00%
2018/12/03	1	42.10	11	42.32	42.00	-10	4,711	-0.21%
2018/11/30	26	41.30	0	0.00	40.90	26	4,696	0.55%
2018/11/29	12	40.85	5	41.27	41.00	7	4,804	0.15%
2018/11/28	4	39.69	3	39.82	40.15	1	5,009	0.02%
2018/11/27	18	38.53	21	38.16	39.10	-3	5,358	-0.06%
2018/11/26	0	0.00	1	37.75	37.00	-1	5,392	-0.02%
2018/11/23	6	36.03	6	35.60	36.00	0	5,385	0.00%
2018/11/22	7	37.34	5	36.42	36.10	2	5,414	0.04%
2018/11/21	3	35.72	5	36.11	36.95	-2	5,308	-0.04%
2018/11/20	9	36.53	3	36.27	36.25	6	5,245	0.11%
2018/11/19	0	0.00	2	36.23	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	1	33.90	33.90	-1	5,164	-0.02%
2018/11/13	7	32.41	0	0.00	32.90	7	5,203	0.13%
2018/11/09	1	33.00	0	0.00	33.40	1	5,285	0.02%
2018/11/07	0	0.00	1	33.10	33.40	-1	5,364	-0.02%
2018/11/06	1	32.70	1	32.25	32.00	0	5,405	0.00%
2018/11/05	1	33.00	0	0.00	33.70	1	5,394	0.02%
2018/11/02	0	0.00	5	34.20	33.75	-5	5,406	-0.09%
2018/11/01	6	33.33	0	0.00	32.80	6	5,375	0.11%
2018/10/31	0	0.00	10	32.08	32.00	-10	5,331	-0.19%
2018/10/30	3	29.13	3	28.88	30.40	0	5,274	0.00%
2018/10/29	2	30.05	7	30.03	29.60	-5	5,226	-0.10%
2018/10/26	17	29.95	7	30.19	29.80	10	5,098	0.20%
2018/10/24	13	36.60	1	37.10	36.00	12	5,014	0.24%
2018/10/22	1	41.20	1	40.60	41.10	0	4,950	0.00%
2018/10/19	2	40.75	1	40.25	40.80	1	4,962	0.02%
2018/10/18	0	0.00	14	42.11	42.30	-14	4,942	-0.28%
2018/10/17	52	41.62	0	0.00	41.65	52	4,936	1.05%
2018/10/15	3	41.20	3	40.53	40.65	0	5,011	0.00%
2018/10/12	1	39.60	1	39.75	39.60	0	5,006	0.00%
2018/10/05	11	45.35	0	0.00	45.00	11	5,005	0.22%
2018/10/04	1	49.00	3	50.80	48.65	-2	4,925	-0.04%
2018/10/03	3	50.50	10.6	51.64	50.50	-7.6	4,879	-0.16%
2018/10/02	13	53.63	7	54.33	53.20	6	4,850	0.12%
2018/10/01	11	55.06	5	54.82	55.00	6	4,825	0.12%
2018/09/28	1	54.80	11	54.98	54.50	-10	4,841	-0.21%
2018/09/27	5	55.20	0	0.00	55.20	5	4,844	0.10%
2018/09/26	2	57.00	2	57.05	56.90	0	4,878	0.00%
2018/09/25	14	57.54	14	57.86	57.90	0	4,866	0.00%
2018/09/21	8	57.76	7	57.59	58.50	1	4,855	0.02%
2018/09/20	24	63.66	5	62.12	60.20	19	4,731	0.40%
2018/09/18	2	66.70	1	67.90	67.50	1	4,608	0.02%
2018/09/17	0	0.00	7	66.17	67.90	-7	4,587	-0.15%
2018/09/14	2	65.80	5	64.52	65.60	-3	4,546	-0.07%
2018/09/12	5	65.96	0	0.00	64.70	5	4,494	0.11%
2018/09/11	6	68.68	6	69.20	68.40	0	4,384	0.00%
2018/09/10	11	67.05	6	67.87	70.50	5	4,312	0.12%
2018/09/07	8	68.70	9	69.46	69.90	-1	4,199	-0.02%
2018/09/06	6	67.77	21	67.80	67.80	-15	3,989	-0.38%
2018/09/05	13	68.97	11	69.50	68.50	2	3,943	0.05%
2018/09/04	21	69.90	26	70.25	67.50	-5	3,797	-0.13%
2018/09/03	18	72.62	19	72.75	69.50	-1	3,528	-0.03%
2018/08/31	2	71.50	17.5	69.95	71.60	-15.5	3,104	-0.50%
2018/08/30	6	63.98	2	65.05	65.10	4	2,952	0.14%
2018/08/29	0	0.00	4	63.53	64.40	-4	2,955	-0.14%
2018/08/28	4	62.63	0	0.00	62.00	4	2,993	0.13%
2018/08/27	1	64.20	1	64.50	63.80	0	2,992	0.00%
2018/08/24	21	64.48	6	64.10	64.00	15	3,033	0.49%
2018/08/23	10	63.40	12	63.83	64.20	-2	3,006	-0.07%
2018/08/22	2	62.95	5	63.70	63.00	-3	2,979	-0.10%
2018/08/21	1	62.00	1	63.10	63.00	0	2,969	0.00%
2018/08/20	0	0.00	10	62.73	63.00	-10	2,982	-0.34%
2018/08/17	1	61.30	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	2	62.20	62.50	-2	3,013	-0.07%
2018/08/15	6	59.20	6	60.20	61.00	0	2,975	0.00%
2018/08/13	5	57.80	1	60.00	60.10	4	2,889	0.14%
2018/08/10	0	0.00	16	59.15	60.10	-16	2,842	-0.56%
2018/08/09	0	0.00	6	59.40	59.10	-6	2,820	-0.21%
2018/08/08	3	60.27	4	61.50	61.50	-1	2,780	-0.04%
2018/08/07	1	59.80	0	0.00	58.90	1	2,726	0.04%
2018/08/03	1	59.80	0	0.00	58.90	1	2,777	0.04%
2018/08/02	3	59.80	0	0.00	59.90	3	2,774	0.11%
2018/07/31	12	60.16	0	0.00	60.00	12	2,849	0.42%
2018/07/30	14	61.59	4	62.25	61.80	10	2,872	0.35%
2018/07/27	5	65.22	5	65.26	65.00	0	2,852	0.00%
2018/07/25	2	66.95	1	65.00	65.00	1	3,045	0.03%
2018/07/20	0	0.00	3	67.20	67.30	-3	3,361	-0.09%
2018/07/19	0	0.00	4	65.83	65.00	-4	3,421	-0.12%
2018/07/18	3	66.17	1	65.50	66.40	2	3,464	0.06%
2018/07/17	3	67.53	3	66.93	66.50	0	3,454	0.00%
2018/07/16	6	67.10	2	67.40	66.90	4	3,442	0.12%
2018/07/13	11	66.62	8.6	66.07	67.10	2.4	3,460	0.07%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/10	1	63.10	7	62.53	63.40	-6	3,429	-0.17%
2018/07/09	7	61.26	0	0.00	61.00	7	3,434	0.20%
2018/07/06	1	63.20	1	64.20	61.60	0	3,455	0.00%
2018/07/04	1	62.40	18	63.48	62.90	-17	3,656	-0.46%
2018/07/02	0	0.00	14	60.64	61.10	-14	3,618	-0.39%
2018/06/29	6	60.28	0	0.00	59.80	6	3,624	0.17%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/27	1	61.30	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	2	61.55	62.20	-2	3,638	-0.05%
2018/06/25	1	61.00	0	0.00	60.70	1	3,676	0.03%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/20	1	60.40	2	61.50	60.40	-1	3,866	-0.03%
2018/06/19	2.3	61.62	0	0.00	61.10	2.3	3,938	0.06%
2018/06/15	1	62.00	1	62.70	62.70	0	4,054	0.00%
2018/06/14	12.1	61.68	4	61.80	61.80	8.1	4,076	0.20%
2018/06/13	0.1	62.00	4	62.98	62.00	-3.9	4,232	-0.09%
2018/06/12	9.4	62.16	1	61.60	61.60	8.4	4,273	0.20%
2018/06/11	6	63.30	2	62.60	62.50	4	4,307	0.09%
2018/06/08	5.1	63.70	10	64.10	63.50	-4.9	4,410	-0.11%
2018/06/07	1	64.50	1	65.50	64.20	0	4,605	0.00%
2018/06/06	6	64.00	0	0.00	64.00	6	4,744	0.13%
2018/06/05	5	65.36	2	66.00	64.60	3	4,821	0.06%
2018/06/04	1.4	63.80	2	63.30	63.30	-0.6	4,947	-0.01%
2018/06/01	3	62.50	4	64.08	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	1	63.50	63.40	-1	5,726	-0.02%
2018/05/29	0	0.00	2	64.30	63.80	-2	6,348	-0.03%
2018/05/28	1.1	64.28	2	64.05	64.00	-0.9	6,402	-0.01%
2018/05/25	5	65.76	9	65.77	66.10	-4	6,506	-0.06%
2018/05/24	0	0.00	11	62.49	63.00	-11	6,547	-0.17%
2018/05/23	9	62.20	0	0.00	61.20	9	6,644	0.14%
2018/05/22	1	62.50	20	63.00	62.80	-19	6,739	-0.28%
2018/05/21	2	63.40	0	0.00	63.00	2	6,948	0.03%
2018/05/18	0	0.00	1	63.30	62.50	-1	7,111	-0.01%
2018/05/17	10	65.20	0	0.00	64.50	10	7,297	0.14%
2018/05/16	15	65.53	11	66.30	66.00	4	7,551	0.05%
2018/05/15	6	65.80	0	0.00	65.90	6	7,680	0.08%
2018/05/14	5	65.20	7	66.74	66.50	-2	7,920	-0.03%
2018/05/11	1	69.00	1	65.50	65.50	0	8,085	0.00%
2018/05/10	0	0.00	15.1	66.60	67.50	-15.1	8,198	-0.18%
2018/05/09	0	0.00	3	66.23	66.30	-3	8,402	-0.04%
2018/05/08	6	66.67	0	0.00	67.40	6	8,699	0.07%
2018/05/07	2	68.15	13	68.95	68.10	-11	8,877	-0.12%
2018/05/03	0	0.00	7	68.40	68.40	-7	10,151	-0.07%
2018/05/02	24	68.17	5	68.20	66.60	19	10,875	0.17%
2018/04/30	2	67.10	1	68.20	67.00	1	11,082	0.01%
2018/04/27	0	0.00	5	60.70	62.00	-5	10,952	-0.05%
2018/04/26	6	59.75	2	60.60	59.70	4	10,891	0.04%
2018/04/25	6	60.47	6	60.00	60.00	0	10,922	0.00%
2018/04/24	8.1	65.21	2	65.55	65.10	6.1	10,906	0.06%
2018/04/23	1	66.00	0	0.00	67.00	1	10,954	0.01%
2018/04/20	3	67.83	0	0.00	67.10	3	11,109	0.03%
2018/04/19	4	66.28	7	66.97	68.80	-3	11,216	-0.03%
2018/04/18	2	64.95	3	66.17	65.20	-1	11,206	-0.01%
2018/04/16	1	67.10	3	66.20	66.80	-2	11,251	-0.02%
2018/04/13	3	65.03	1	65.30	65.00	2	11,315	0.02%
2018/04/12	1	65.90	1	67.10	66.00	0	11,398	0.00%
2018/04/11	9	66.58	7	67.57	65.70	2	11,398	0.02%
2018/04/10	8	71.55	4	71.55	70.00	4	11,276	0.04%
2018/04/09	0	0.00	1	70.40	70.20	-1	11,241	-0.01%
2018/04/03	1	69.50	1	69.80	70.10	0	11,266	0.00%
2018/04/02	1	70.50	3	70.40	70.00	-2	11,248	-0.02%
2018/03/30	0	0.00	2	70.20	69.70	-2	11,285	-0.02%
2018/03/29	4	69.33	1	69.30	69.40	3	11,386	0.03%
2018/03/28	2	69.25	2	69.40	69.30	0	11,411	0.00%
2018/03/27	1	71.10	2	71.50	70.90	-1	11,389	-0.01%
2018/03/26	3	70.27	2	70.65	69.50	1	11,401	0.01%
2018/03/23	4	69.73	3	69.90	71.00	1	11,432	0.01%
2018/03/22	3	72.27	4	73.33	72.00	-1	11,569	-0.01%
2018/03/21	14	74.64	14	75.17	73.50	0	11,517	0.00%
2018/03/20	9	74.36	6	74.13	74.00	3	11,444	0.03%
2018/03/19	7	73.89	10	73.93	73.80	-3	11,444	-0.03%
2018/03/16	5	71.86	1	73.40	71.70	4	11,405	0.04%
2018/03/15	2	72.40	4	72.80	73.00	-2	11,464	-0.02%
2018/03/14	7	72.17	2	72.00	72.60	5	11,486	0.04%
2018/03/13	11	71.44	14	71.64	73.20	-3	11,526	-0.03%
2018/03/12	17	69.90	13	69.88	69.10	4	11,502	0.03%
2018/03/09	5	72.52	3	71.60	71.00	2	11,640	0.02%
2018/03/08	12	75.43	14	74.74	74.60	-2	11,780	-0.02%
2018/03/07	13	77.00	6	75.25	73.80	7	11,676	0.06%
2018/03/06	25	78.46	31	78.50	77.50	-6	11,716	-0.05%
2018/03/05	16	73.38	19	73.69	75.40	-3	11,460	-0.03%
2018/03/02	8	68.36	11	68.54	68.60	-3	11,349	-0.03%
2018/03/01	6	66.73	8	66.93	66.70	-2	11,392	-0.02%
2018/02/27	3	67.90	5	67.42	67.90	-2	11,572	-0.02%
2018/02/26	6	67.52	11	66.47	66.20	-5	11,445	-0.04%
2018/02/23	8	70.96	9	69.44	68.60	-1	11,346	-0.01%
2018/02/22	8	69.54	5	69.10	68.80	3	11,322	0.03%
2018/02/21	3	70.33	5	70.82	71.10	-2	11,333	-0.02%
2018/02/12	15	69.70	14	67.54	66.20	1	11,211	0.01%
2018/02/09	2	66.20	3	65.83	68.20	-1	11,239	-0.01%
2018/02/08	22	71.75	6	69.43	69.10	16	11,150	0.14%
2018/02/07	2	72.50	4	74.63	74.90	-2	10,986	-0.02%
2018/02/06	9	68.80	6	69.88	68.10	3	10,953	0.03%
2018/02/05	1	74.00	8	74.91	74.00	-7	10,852	-0.06%
2018/02/02	5	79.26	5	78.86	78.10	0	10,763	0.00%
2018/02/01	16	79.89	6	78.82	77.90	10	10,709	0.09%
2018/01/31	13	78.49	10.3	79.48	81.80	2.7	10,660	0.02%
2018/01/30	8	80.69	3	81.10	79.80	5	10,623	0.05%
2018/01/29	23	79.81	29.9	81.88	82.80	-6.9	10,536	-0.07%
2018/01/26	21	73.54	27.5	74.17	75.90	-6.5	9,824	-0.07%
2018/01/25	28.5	71.15	14	71.41	69.00	14.5	9,269	0.16%
2018/01/24	9	66.28	20	66.10	68.30	-11	8,504	-0.13%
2018/01/23	1	63.30	0	0.00	62.10	1	8,168	0.01%
2018/01/22	15	62.80	16	62.89	63.50	-1	8,143	-0.01%
2018/01/19	16	63.05	19	63.02	61.70	-3	8,102	-0.04%
2018/01/18	31	63.91	20	64.36	63.50	11	8,028	0.14%
2018/01/17	4	62.80	2	63.60	62.70	2	7,988	0.03%
2018/01/16	2	62.10	4	62.75	63.50	-2	7,915	-0.03%
2018/01/15	2	59.05	4	59.43	60.80	-2	7,863	-0.03%
2018/01/12	1	56.50	2	56.85	57.20	-1	7,865	-0.01%
2018/01/11	0	0.00	1	54.80	54.70	-1	7,853	-0.01%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	1	59.00	0	0.00	58.30	1	7,737	0.01%
2018/01/08	2	57.00	8	58.19	60.00	-6	7,653	-0.08%
2018/01/05	6	59.25	1	59.20	58.50	5	7,547	0.07%
2018/01/04	0	0.00	3	59.80	59.70	-3	7,531	-0.04%
2018/01/03	5	59.74	5	59.60	60.30	0	7,503	0.00%
2018/01/02	5	56.60	2	56.10	57.30	3	7,443	0.04%