智原 (3035)-日盛-八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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460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－日盛-八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

日盛-八德券商分點個股進出
日盛-八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
2023/04/07	9.9	201.42	10.1	201.59	200.00	-0.2	16,361	0.00%
2023/04/06	15	195.60	28	198.39	201.00	-13	16,255	-0.08%
2023/03/31	11.1	193.14	18	194.36	196.50	-7	16,126	-0.04%
2023/03/30	36	190.97	30	191.98	193.00	6	16,015	0.04%
2023/03/29	36.1	192.73	20	191.42	189.00	16.1	15,899	0.10%
2023/03/28	38.2	198.06	16	196.41	195.50	22.2	15,737	0.14%
2023/03/27	24	212.83	14.2	213.52	209.00	9.8	15,297	0.06%
2023/03/24	25	211.90	45	213.95	215.50	-20	15,057	-0.13%
2023/03/23	15	200.20	12.7	201.09	198.50	2.4	14,498	0.02%
2023/03/22	11.5	196.88	37.4	198.34	200.50	-26	14,533	-0.18%
2023/03/21	12	193.13	22.1	194.00	192.00	-10.1	14,315	-0.07%
2023/03/20	31.1	196.32	9.3	194.59	191.00	21.9	14,384	0.15%
2023/03/17	20	192.75	21.6	193.40	194.50	-1.6	14,410	-0.01%
2023/03/16	16	187.59	24	188.91	188.00	-8	14,186	-0.06%
2023/03/15	20	191.58	17.1	193.27	190.50	2.9	14,175	0.02%
2023/03/14	12.1	185.92	12	186.92	187.50	0.1	14,093	0.00%
2023/03/13	9	185.94	10.1	185.44	186.50	-1.1	14,174	-0.01%
2023/03/10	17.4	188.22	8	190.00	187.00	9.4	14,176	0.07%
2023/03/09	39.2	196.73	39.7	198.13	194.00	-0.4	14,405	0.00%
2023/03/08	9	187.50	12	188.00	191.00	-3	13,983	-0.02%
2023/03/07	15.1	188.10	9.9	187.91	187.50	5.3	13,967	0.04%
2023/03/06	10.1	190.50	7	191.71	189.50	3.1	13,998	0.02%
2023/03/03	21.4	191.54	23	191.15	188.50	-1.6	14,115	-0.01%
2023/03/02	12	186.42	16	186.88	186.00	-4	14,220	-0.03%
2023/03/01	6.7	185.09	2	186.00	186.00	4.7	14,266	0.03%
2023/02/24	21.1	189.40	15.5	188.48	185.50	5.6	14,319	0.04%
2023/02/23	15.1	186.22	20	188.55	188.50	-5	14,153	-0.03%
2023/02/22	37.7	187.27	10	183.25	181.00	27.7	14,009	0.20%
2023/02/21	15.3	195.48	24	197.40	200.50	-8.7	13,748	-0.06%
2023/02/20	9.1	197.15	4	199.50	195.00	5.1	13,831	0.04%
2023/02/17	7	196.50	5	197.20	196.50	2	14,067	0.01%
2023/02/16	9.3	196.16	18.2	197.65	200.50	-8.9	14,445	-0.06%
2023/02/15	8.1	191.80	12	192.50	193.00	-3.9	14,704	-0.03%
2023/02/14	5	194.10	2	196.50	192.00	3	14,749	0.02%
2023/02/13	6	193.00	13	192.38	193.50	-7	15,074	-0.05%
2023/02/10	16.2	194.22	12	193.88	193.50	4.2	15,370	0.03%
2023/02/09	19.1	200.38	14.1	200.64	198.50	5	15,653	0.03%
2023/02/08	30.1	199.12	26	200.00	199.00	4.1	15,573	0.03%
2023/02/07	16	189.88	12	190.71	191.50	4	15,221	0.03%
2023/02/06	25	190.94	21.8	190.93	190.00	3.2	15,323	0.02%
2023/02/03	24.7	192.04	35.4	190.84	194.50	-10.7	15,369	-0.07%
2023/02/02	10.4	181.76	7	181.43	184.00	3.4	14,907	0.02%
2023/02/01	11	172.90	12.3	174.01	175.50	-1.3	15,396	-0.01%
2023/01/31	1.3	168.77	1	171.00	169.50	0.3	15,627	0.00%
2023/01/30	5	167.60	14	167.14	168.50	-9	16,331	-0.06%
2023/01/17	1	160.00	0	0.00	160.00	1	17,101	0.01%
2023/01/16	0	0.00	3	159.33	159.50	-3	17,567	-0.02%
2023/01/13	10	158.40	10	158.35	157.50	0	17,880	0.00%
2023/01/12	3	159.50	0	0.00	160.00	3	18,323	0.02%
2023/01/11	12	157.46	11	158.91	161.00	1	18,752	0.01%
2023/01/10	6	158.58	6	159.08	160.00	0	19,182	0.00%
2023/01/09	11	158.27	13	157.88	158.50	-2	19,639	-0.01%
2023/01/06	0	0.00	13	149.15	151.00	-13	19,950	-0.07%
2023/01/05	13	148.15	4	149.38	147.00	9	20,375	0.04%
2023/01/04	5	147.10	3	149.33	149.00	2	20,876	0.01%
2023/01/03	3	143.17	14	145.43	147.00	-11	21,203	-0.05%
2022/12/30	10	145.60	6	146.83	142.50	4	21,448	0.02%
2022/12/29	12	144.50	16	145.50	145.50	-4	21,795	-0.02%
2022/12/28	24	148.17	22	147.86	145.00	2	22,145	0.01%
2022/12/27	2	152.00	14	154.75	156.50	-12	22,266	-0.05%
2022/12/26	7	155.07	4	154.75	152.00	3	22,770	0.01%
2022/12/23	16	158.72	6	159.08	159.00	10	23,323	0.04%
2022/12/22	13	159.38	5	159.90	158.00	8	23,747	0.03%
2022/12/21	2	158.50	4	160.50	157.50	-2	24,226	-0.01%
2022/12/20	12	162.29	22	159.89	156.00	-10	24,661	-0.04%
2022/12/19	2	163.25	4	163.50	165.00	-2	25,021	-0.01%
2022/12/16	16	165.38	23	165.78	165.00	-7	25,528	-0.03%
2022/12/15	12	171.38	14	171.75	171.50	-2	25,759	-0.01%
2022/12/14	10	168.35	30	168.13	173.00	-20	25,800	-0.08%
2022/12/13	10	164.75	10	165.35	164.00	0	25,794	0.00%
2022/12/12	23	163.43	23	164.24	164.00	0	25,943	0.00%
2022/12/09	22	169.75	19	171.13	168.50	3	26,462	0.01%
2022/12/08	14	168.93	17	170.38	167.00	-3	26,667	-0.01%
2022/12/07	34	171.94	30	173.60	170.00	4	26,854	0.01%
2022/12/06	22	175.77	20	177.05	175.50	2	26,928	0.01%
2022/12/05	22	179.25	10	179.70	178.00	12	27,113	0.04%
2022/12/02	7	176.86	7	176.86	176.50	0	27,347	0.00%
2022/12/01	16	176.66	23	176.80	175.50	-7	27,536	-0.03%
2022/11/30	14	169.04	24	168.38	168.50	-10	27,497	-0.04%
2022/11/29	8	165.63	2	167.50	165.50	6	27,732	0.02%
2022/11/28	4	167.13	5	168.40	168.50	-1	28,144	0.00%
2022/11/25	38	170.20	24	169.88	167.50	14	28,344	0.05%
2022/11/24	19	171.61	31	170.50	172.00	-12	28,350	-0.04%
2022/11/23	20	167.18	12	167.00	163.50	8	28,343	0.03%
2022/11/22	13	161.92	23	162.91	166.50	-10	28,707	-0.03%
2022/11/21	12	166.13	10	166.30	164.00	2	29,182	0.01%
2022/11/18	48	168.90	33	169.39	166.00	15	29,702	0.05%
2022/11/17	26.1	168.02	35	167.70	170.50	-8.9	29,817	-0.03%
2022/11/16	44	165.77	23	166.15	167.00	21	30,017	0.07%
2022/11/15	17	165.06	37.2	165.65	167.00	-20.2	30,214	-0.07%
2022/11/14	28.1	160.38	25	161.80	163.50	3.1	30,634	0.01%
2022/11/11	24	158.50	37	160.03	156.50	-13	31,097	-0.04%
2022/11/10	17	150.09	23	150.39	150.50	-6	30,971	-0.02%
2022/11/09	35	151.70	33.1	150.27	150.50	1.9	31,293	0.01%
2022/11/08	25.1	150.78	37.6	148.99	147.00	-12.5	31,812	-0.04%
2022/11/07	23.1	147.68	42.6	149.74	149.00	-19.4	32,171	-0.06%
2022/11/04	16	142.97	13	142.35	142.50	3	31,967	0.01%
2022/11/03	34	144.06	15	144.40	144.00	19	31,985	0.06%
2022/11/02	13	145.85	27	146.35	145.50	-14	32,066	-0.04%
2022/11/01	10	144.40	19	145.16	146.50	-9	32,164	-0.03%
2022/10/31	7	142.86	10	143.10	142.00	-3	32,256	-0.01%
2022/10/28	51	141.34	32	142.13	139.50	19	32,356	0.06%
2022/10/27	34	136.10	48	137.10	138.00	-14	31,865	-0.04%
2022/10/26	109	134.54	63	136.29	133.50	46	31,835	0.14%	大買/
2022/10/25	157	135.52	154.1	134.88	139.50	2.9	31,506	0.01%	大買/大賣/
2022/10/24	40	133.54	61.1	133.63	134.50	-21.1	31,060	-0.07%
2022/10/21	20	124.48	17	124.44	122.50	3	31,495	0.01%
2022/10/20	23	124.15	26	125.13	127.00	-3	32,320	-0.01%
2022/10/19	33.1	129.05	21	129.55	125.00	12.1	32,200	0.04%
2022/10/18	32	131.88	19	129.95	130.50	13	32,249	0.04%
2022/10/17	26	126.88	37.1	128.06	131.50	-11.1	32,783	-0.03%
2022/10/14	6	125.08	16	128.25	130.00	-10	33,031	-0.03%
2022/10/13	26	123.60	16	122.50	118.50	10	33,153	0.03%
2022/10/12	27	121.93	28	122.48	122.00	-1	33,056	0.00%
2022/10/11	16.1	126.77	31	126.21	127.00	-14.9	33,018	-0.05%
2022/10/07	26	136.71	35	137.50	136.50	-9	32,849	-0.03%
2022/10/06	25.6	137.38	28	137.93	140.00	-2.4	32,872	-0.01%
2022/10/05	65.1	139.54	64	139.00	133.50	1.1	32,704	0.00%
2022/10/04	70	138.21	51	136.65	137.50	19	32,381	0.06%
2022/10/03	51.2	136.41	31	137.29	135.50	20.2	32,180	0.06%
2022/09/30	28	131.13	37	130.55	134.00	-9	32,572	-0.03%
2022/09/29	17	128.44	17	129.88	127.00	0	32,663	0.00%
2022/09/28	18	132.08	16	130.53	127.50	2	32,739	0.01%
2022/09/27	13.1	134.73	11	136.05	134.50	2.1	32,704	0.01%
2022/09/26	40.1	137.71	46	139.20	136.00	-5.9	32,637	-0.02%
2022/09/23	85.1	147.53	68	150.60	145.50	17.1	32,650	0.05%
2022/09/22	12	151.79	14	152.14	156.00	-2	32,479	-0.01%
2022/09/21	7	151.79	11	152.50	152.50	-4	32,515	-0.01%
2022/09/20	21	152.64	22	152.89	152.00	-1	32,776	0.00%
2022/09/19	13	153.62	10	154.55	152.50	3	32,932	0.01%
2022/09/16	59.1	154.53	49	155.09	153.50	10.1	33,125	0.03%
2022/09/15	31	165.45	27.3	164.53	161.00	3.8	33,151	0.01%
2022/09/14	8	169.50	19	169.32	169.50	-11	33,183	-0.03%
2022/09/13	17.5	175.56	11	176.59	176.00	6.5	33,222	0.02%
2022/09/12	27	177.15	26	178.02	173.00	1	33,278	0.00%
2022/09/08	26	174.38	24	175.21	175.50	2	33,482	0.01%
2022/09/07	43	175.41	37.1	175.27	176.00	5.9	33,488	0.02%
2022/09/06	41	176.94	42	176.61	175.50	-1	33,699	0.00%
2022/09/05	38	183.80	57	182.17	179.50	-19	33,603	-0.06%
2022/09/02	38	186.68	22	187.23	188.00	16	33,488	0.05%
2022/09/01	15	183.10	34	183.10	181.00	-19	33,293	-0.06%
2022/08/31	11	188.05	10	188.65	187.00	1	33,223	0.00%
2022/08/30	19	190.08	11	191.05	188.50	8	33,343	0.02%
2022/08/29	28	183.88	29	184.59	190.00	-1	33,178	0.00%
2022/08/26	34.1	199.20	39	197.92	191.00	-4.9	33,079	-0.01%
2022/08/25	31	194.58	23	195.22	195.00	8	32,887	0.02%
2022/08/24	18	189.67	18.5	188.30	186.00	-0.5	32,679	0.00%
2022/08/23	17.5	186.34	23	186.96	190.50	-5.5	32,474	-0.02%
2022/08/22	63	191.75	38	191.53	186.00	25	32,316	0.08%
2022/08/19	30	193.00	45	194.29	189.50	-15	32,358	-0.05%
2022/08/18	41	182.27	44	182.11	189.00	-3	31,931	-0.01%
2022/08/17	30	176.80	26	176.75	175.50	4	31,262	0.01%
2022/08/16	16	177.25	49	177.45	175.50	-33	31,269	-0.11%
2022/08/15	56	175.91	33	176.67	178.00	23	31,286	0.07%
2022/08/12	35	159.31	65.2	166.54	170.50	-30.2	30,694	-0.10%
2022/08/11	12	155.29	16	155.16	155.00	-4	30,349	-0.01%
2022/08/10	21	150.19	9	149.56	149.00	12	30,681	0.04%
2022/08/09	22	153.86	33	153.45	154.50	-11	30,843	-0.04%
2022/08/08	55.1	156.37	8	155.31	154.50	47.1	31,057	0.15%
2022/08/05	21.5	156.68	40	156.49	159.50	-18.5	31,147	-0.06%
2022/08/04	36.1	148.41	23	146.65	149.00	13.1	31,240	0.04%
2022/08/03	15	150.23	19	149.84	148.50	-4	31,290	-0.01%
2022/08/02	11	149.18	11.3	149.69	151.50	-0.3	31,482	0.00%
2022/08/01	20	154.25	9	154.44	153.00	11	31,442	0.03%
2022/07/29	6.8	157.26	16	157.41	156.00	-9.2	31,376	-0.03%
2022/07/28	94.1	158.96	99	159.71	155.50	-4.9	31,475	-0.02%
2022/07/27	106.1	165.50	73	166.03	163.00	33.1	30,798	0.11%	大買/
2022/07/26	19	178.87	14	180.64	177.50	5	29,889	0.02%
2022/07/25	24	178.19	19	179.18	181.50	5	29,826	0.02%
2022/07/22	36	184.03	25.6	183.44	180.50	10.4	29,766	0.03%
2022/07/21	25.6	168.56	37.9	170.63	179.00	-12.3	29,265	-0.04%
2022/07/20	32.8	162.32	42	162.19	163.00	-9.2	28,744	-0.03%
2022/07/19	66	155.84	69	157.10	154.00	-3	28,522	-0.01%
2022/07/18	36.1	158.17	43	159.26	158.00	-6.9	28,377	-0.02%
2022/07/15	10	153.85	2	152.75	152.50	8	28,062	0.03%
2022/07/14	9	147.17	15	149.83	150.00	-6	28,107	-0.02%
2022/07/13	25	155.96	15	155.70	146.50	10	27,985	0.04%
2022/07/12	9	156.11	13	159.12	150.00	-4	28,075	-0.01%
2022/07/11	11	167.59	12	166.46	162.00	-1	28,455	0.00%
2022/07/08	113	168.08	91	169.31	165.00	22	28,630	0.08%	大買/
2022/07/07	10	160.75	21	168.79	174.00	-11	28,007	-0.04%
2022/07/06	63	161.99	54	166.50	160.50	9	27,834	0.03%
2022/07/05	31	170.58	30	172.28	174.00	1	27,750	0.00%
2022/07/04	66	170.90	75	171.09	172.50	-9	27,851	-0.03%
2022/07/01	56	177.39	37	184.64	172.00	19	27,944	0.07%
2022/06/30	7	186.71	7	188.57	191.00	0	27,826	0.00%
2022/06/29	12	189.29	14	193.25	194.50	-2	27,816	-0.01%
2022/06/28	14	190.21	11	187.36	190.00	3	27,790	0.01%
2022/06/27	55	198.34	58	197.88	198.00	-3	28,067	-0.01%
2022/06/24	14	188.64	12	189.67	187.50	2	28,540	0.01%
2022/06/23	31	189.69	33	188.50	190.00	-2	28,676	-0.01%
2022/06/22	19	196.71	17	197.31	186.50	2	28,328	0.01%
2022/06/21	35	204.64	35	204.40	207.00	0	28,133	0.00%
2022/06/20	10	206.30	12	207.04	201.50	-2	28,206	-0.01%
2022/06/17	30	211.57	30	212.52	209.00	0	28,277	0.00%
2022/06/16	29	229.17	27	225.24	214.50	2	28,039	0.01%
2022/06/15	17	230.53	23	232.33	228.50	-6	28,074	-0.02%
2022/06/14	16	223.72	16	225.09	225.50	0	28,220	0.00%
2022/06/13	8	219.13	12	223.63	226.00	-4	28,523	-0.01%
2022/06/10	24	219.62	28	222.82	225.50	-4	29,039	-0.01%
2022/06/09	17	222.65	17	224.18	224.00	0	29,291	0.00%
2022/06/08	90	230.31	78	228.81	222.50	12	29,488	0.04%
2022/06/07	26	227.87	29	227.17	228.50	-3	30,017	-0.01%
2022/06/06	19	225.66	18.1	227.72	231.50	0.9	30,785	0.00%
2022/06/02	15.1	231.31	13	229.69	226.00	2.1	31,348	0.01%
2022/06/01	31	244.71	29	245.10	238.00	2	31,717	0.01%
2022/05/31	25	236.54	26	237.92	240.50	-1	31,931	0.00%
2022/05/30	76	240.55	75	238.21	242.00	1	32,963	0.00%
2022/05/27	97	239.15	90	239.86	231.00	7	33,710	0.02%
2022/05/26	50	251.91	47	253.00	238.50	3	34,303	0.01%
2022/05/25	62	251.19	63	252.09	255.00	-1	34,805	0.00%
2022/05/24	58	254.35	60	255.53	250.00	-2	35,532	-0.01%
2022/05/23	58	270.31	51	270.29	257.50	7	36,322	0.02%
2022/05/20	87	270.76	79	269.16	269.50	8	36,532	0.02%
2022/05/19	38	262.99	38	262.66	269.50	0	36,484	0.00%
2022/05/18	34	263.31	41	264.70	268.00	-7	36,532	-0.02%
2022/05/17	61	251.70	59	253.13	255.00	2	36,520	0.01%
2022/05/16	69	264.28	63	263.21	252.50	6	37,163	0.02%
2022/05/13	67	262.06	68	260.32	257.00	-1	37,394	0.00%
2022/05/12	82	254.54	85	255.55	254.50	-3	37,471	-0.01%
2022/05/11	76	249.78	79	251.41	257.50	-3	37,788	-0.01%
2022/05/10	22	247.07	25.1	247.55	255.00	-3	37,985	-0.01%
2022/05/09	48	258.16	40.1	253.61	246.50	7.9	38,497	0.02%
2022/05/06	33.2	274.87	26.2	273.78	272.00	7	38,829	0.02%
2022/05/05	75.2	280.72	83.1	277.94	286.00	-7.9	38,763	-0.02%
2022/05/04	94	266.28	93	264.88	262.50	1	38,558	0.00%
2022/05/03	9	266.17	10	264.95	264.50	-1	38,787	0.00%
2022/04/29	46	264.47	45	263.21	260.50	1	38,955	0.00%
2022/04/28	75	249.71	72	252.72	260.00	3	38,880	0.01%
2022/04/27	15	243.57	15.4	245.14	252.50	-0.4	38,898	0.00%
2022/04/26	21	249.07	18	245.64	242.50	3	38,817	0.01%
2022/04/25	20	250.60	34	248.85	248.50	-14	39,070	-0.04%
2022/04/22	29.1	264.91	23	265.09	267.50	6.1	39,245	0.02%
2022/04/21	7	273.79	9	277.22	275.00	-2	39,660	-0.01%
2022/04/20	18	270.36	19	272.13	276.50	-1	39,824	0.00%
2022/04/19	53	272.64	54	272.02	268.50	-1	39,943	0.00%
2022/04/18	17.1	264.91	19.1	266.25	272.50	-2	40,018	-0.01%
2022/04/15	43.1	264.95	42	261.68	265.50	1.1	40,260	0.00%
2022/04/14	61	284.42	59	285.00	281.50	2	40,341	0.00%
2022/04/13	19	286.24	26	287.44	289.50	-7	40,256	-0.02%
2022/04/12	28.7	282.57	23.1	281.55	281.50	5.6	40,177	0.01%
2022/04/11	62.1	287.45	60	289.66	281.00	2.1	39,911	0.01%
2022/04/08	26	299.54	28	301.32	301.50	-2	39,727	-0.01%
2022/04/07	73.5	312.31	66	310.08	296.00	7.5	39,457	0.02%
2022/04/06	21	308.57	19	313.55	317.00	2	39,182	0.01%
2022/04/01	8	300.63	12.5	303.44	312.00	-4.5	39,128	-0.01%
2022/03/31	41.1	311.94	40	310.34	305.50	1.1	39,374	0.00%
2022/03/30	66.1	320.77	65	323.00	312.50	1.1	39,541	0.00%
2022/03/29	25	315.28	33.1	317.55	322.50	-8.1	39,675	-0.02%
2022/03/28	14.1	295.12	14.1	300.67	311.00	0	40,065	0.00%
2022/03/25	23	294.20	30.1	295.90	296.00	-7.1	40,418	-0.02%
2022/03/24	18.1	285.78	19	287.84	287.50	-0.9	40,965	0.00%
2022/03/23	30	291.83	29	291.59	284.00	1	42,365	0.00%
2022/03/22	20	284.15	18.9	283.25	282.00	1.1	42,972	0.00%
2022/03/21	16.2	277.09	20.1	279.06	274.50	-3.9	43,100	-0.01%
2022/03/18	26	272.33	18	271.25	273.00	8	43,130	0.02%
2022/03/17	70	272.14	68	271.85	275.00	2	42,942	0.00%
2022/03/16	62	261.12	50.1	257.62	255.00	12	42,428	0.03%
2022/03/15	60.2	270.85	53	266.81	260.50	7.2	42,269	0.02%
2022/03/14	28	291.29	30.1	289.30	286.00	-2.1	42,126	0.00%
2022/03/11	14	281.07	22	282.16	287.00	-8	41,766	-0.02%
2022/03/10	42	282.04	39	283.51	281.00	3	41,630	0.01%
2022/03/09	58	287.00	58.1	285.43	275.00	-0.1	41,146	0.00%
2022/03/08	113.1	291.25	109	288.13	273.50	4.1	40,380	0.01%	大買/大賣/
2022/03/07	35	284.87	37.1	285.54	287.50	-2.1	39,594	-0.01%
2022/03/04	46.2	298.51	59	297.07	288.00	-12.8	39,069	-0.03%
2022/03/03	88	315.56	75.5	317.30	312.00	12.5	38,732	0.03%
2022/03/02	53.1	296.92	58.6	299.85	307.00	-5.5	37,914	-0.01%
2022/03/01	97	283.10	88	284.83	299.50	9	37,091	0.02%
2022/02/25	20.1	264.67	25.2	266.49	272.50	-5.1	36,252	-0.01%
2022/02/24	95	246.98	97.2	247.53	248.00	-2.2	35,583	-0.01%
2022/02/23	61	243.70	80	244.97	245.00	-19	34,753	-0.05%
2022/02/22	96.1	239.38	86	237.72	233.50	10.1	33,923	0.03%
2022/02/21	46.1	235.37	39.1	235.77	239.00	7	33,503	0.02%
2022/02/18	26	233.40	29	235.57	238.50	-3	33,774	-0.01%
2022/02/17	52	235.73	45.2	235.71	233.00	6.9	33,898	0.02%
2022/02/16	33.1	243.02	55.1	244.94	243.00	-22	33,682	-0.07%
2022/02/15	63.1	235.94	73.2	235.25	232.00	-10.1	33,336	-0.03%
2022/02/14	63	235.13	48	234.75	231.00	15	33,092	0.05%
2022/02/11	72	238.42	72.1	241.16	244.00	-0.1	33,159	0.00%
2022/02/10	43.1	239.11	49.1	240.64	234.00	-6	32,875	-0.02%
2022/02/09	55.1	232.41	53	233.56	236.50	2.1	32,706	0.01%
2022/02/08	30.4	210.93	43	219.04	224.00	-12.7	32,424	-0.04%
2022/02/07	31.1	200.55	38	201.80	209.50	-6.9	32,386	-0.02%
2022/01/26	86.1	204.77	79	206.05	199.50	7.1	32,810	0.02%
2022/01/25	71	209.06	42.2	209.91	205.50	28.8	33,233	0.09%
2022/01/24	65	212.42	69	211.31	213.50	-4	33,695	-0.01%
2022/01/21	18	215.53	33	215.58	216.00	-15	34,692	-0.04%
2022/01/20	20	216.75	23	217.65	219.00	-3	35,430	-0.01%
2022/01/19	15	211.70	26.9	213.27	215.00	-11.9	36,018	-0.03%
2022/01/18	31	215.56	37	214.62	209.00	-6	36,701	-0.02%
2022/01/17	65.5	211.31	66.6	211.87	214.50	-1.2	37,392	0.00%
2022/01/14	64.4	203.28	88.1	206.96	213.00	-23.7	37,851	-0.06%
2022/01/13	12	195.54	23	199.26	200.50	-11	38,128	-0.03%
2022/01/12	43.2	199.23	19	200.92	200.50	24.2	38,678	0.06%
2022/01/11	26.9	201.90	9	199.72	199.00	17.9	39,898	0.04%
2022/01/10	21	208.60	20.1	208.94	207.00	1	40,656	0.00%
2022/01/07	56.2	208.36	49.1	204.90	199.00	7.1	41,496	0.02%
2022/01/06	22.1	209.91	20.3	210.53	211.00	1.8	41,693	0.00%
2022/01/05	17	220.41	13	220.69	218.50	4	42,783	0.01%
2022/01/04	14.1	225.81	10.1	223.30	221.00	4	44,346	0.01%
2022/01/03	15.2	232.33	9	231.56	226.00	6.2	44,732	0.01%
2021/12/30	20.1	238.58	27	237.52	239.00	-6.9	44,982	-0.02%
2021/12/29	17.4	238.54	12	238.13	238.00	5.4	44,942	0.01%
2021/12/28	14	242.11	18.3	240.96	245.50	-4.3	45,334	-0.01%
2021/12/27	50.3	243.37	50	243.69	238.50	0.3	45,452	0.00%
2021/12/24	18	246.19	19.1	247.66	249.00	-1.1	45,182	0.00%
2021/12/23	16	246.81	22.1	248.30	243.00	-6.1	45,107	-0.01%
2021/12/22	68.1	243.09	62	238.60	243.00	6.1	44,945	0.01%
2021/12/21	14	228.46	20	229.44	238.50	-6	44,416	-0.01%
2021/12/20	46	228.22	26	224.85	217.00	20	43,896	0.05%
2021/12/17	58.2	223.33	50.2	222.54	225.50	8	43,928	0.02%
2021/12/16	23	206.37	32.2	211.32	217.50	-9.2	42,868	-0.02%
2021/12/15	4.1	193.01	97	195.81	198.00	-92.9	42,239	-0.22%
2021/12/14	24.2	187.13	13	190.84	180.00	11.2	42,330	0.03%
2021/12/13	2.1	192.33	6	193.92	194.00	-3.9	43,128	-0.01%
2021/12/10	6	186.17	3	190.00	187.50	3	43,465	0.01%
2021/12/09	12.1	195.15	11	192.50	188.50	1.1	44,281	0.00%
2021/12/08	1	194.00	33.3	189.25	194.50	-32.3	44,790	-0.07%
2021/12/07	8.1	178.04	5	177.50	177.00	3.1	44,992	0.01%
2021/12/06	56.1	180.68	5	180.20	178.50	51.1	45,320	0.11%
2021/12/03	10	190.05	18.2	189.33	190.00	-8.2	45,555	-0.02%
2021/12/02	41.1	186.54	14.2	186.95	184.50	26.9	45,714	0.06%
2021/12/01	11.3	182.25	11.5	183.07	187.00	-0.3	45,984	0.00%
2021/11/30	11	187.41	15	187.63	186.00	-4	46,512	-0.01%
2021/11/29	25	178.10	19	179.13	183.00	6	47,677	0.01%
2021/11/26	21.5	177.59	22	177.96	182.00	-0.5	48,042	0.00%
2021/11/25	16.3	179.87	6	181.33	176.50	10.3	47,917	0.02%
2021/11/24	31.3	178.66	25	179.96	179.00	6.3	47,883	0.01%
2021/11/23	7	183.12	5	183.00	184.50	2	48,613	0.00%
2021/11/22	5.3	188.77	11	188.09	190.00	-5.8	48,686	-0.01%
2021/11/19	27.2	194.51	19	192.08	190.50	8.2	48,565	0.02%
2021/11/18	21.1	199.50	9	196.33	196.00	12.1	48,409	0.02%
2021/11/17	46	202.93	59	202.60	206.00	-13	48,307	-0.03%
2021/11/16	41	202.21	32	198.16	193.50	9	47,897	0.02%
2021/11/15	24	197.06	36	196.83	198.50	-12	47,378	-0.03%
2021/11/12	26	194.56	22.1	198.41	189.00	3.9	47,110	0.01%
2021/11/11	42	191.46	44	190.46	191.00	-2	46,520	0.00%
2021/11/10	13	186.00	20.2	188.50	194.00	-7.2	46,153	-0.02%
2021/11/09	16.2	184.64	14.2	186.18	181.00	2	45,662	0.00%
2021/11/08	20.3	186.17	10.2	181.81	181.00	10.1	45,141	0.02%
2021/11/05	17.1	186.82	21.2	191.10	197.00	-4.1	44,724	-0.01%
2021/11/04	40.2	195.24	36	194.65	190.50	4.2	44,059	0.01%
2021/11/03	56.1	195.17	53.5	194.64	193.50	2.6	43,471	0.01%
2021/11/02	41.1	210.44	31.2	207.98	205.50	9.9	43,072	0.02%
2021/11/01	81.3	209.83	76.1	211.16	210.00	5.2	42,405	0.01%
2021/10/29	57.1	205.52	52.6	206.57	201.00	4.5	41,622	0.01%
2021/10/28	59	190.34	71.8	189.53	196.50	-12.8	40,311	-0.03%
2021/10/27	80.1	174.11	96.1	170.26	179.00	-16	39,421	-0.04%
2021/10/26	94.2	174.28	83.3	175.74	163.00	10.9	38,611	0.03%
2021/10/25	155	169.81	144	171.22	176.00	11	37,727	0.03%	大買/大賣/
2021/10/22	22	158.36	36	158.53	166.50	-14	36,525	-0.04%
2021/10/21	55.1	154.43	57	155.11	151.50	-1.9	35,522	-0.01%
2021/10/20	53	150.80	44	152.48	153.50	9	34,614	0.03%
2021/10/19	87.2	148.12	93	148.91	147.50	-5.9	33,683	-0.02%
2021/10/18	110	140.96	77	142.10	141.00	33	32,110	0.10%	大買/
2021/10/15	54	134.65	98.1	136.34	143.00	-44	31,001	-0.14%
2021/10/14	60	131.42	64	131.64	130.00	-4	29,551	-0.01%
2021/10/13	63	134.31	67	136.07	131.50	-4	28,779	-0.01%
2021/10/12	124	129.95	92	130.91	133.00	32	27,418	0.12%	大買/
2021/10/08	12	123.46	34	125.22	130.00	-22	25,623	-0.09%
2021/10/07	21	115.00	36.4	115.58	118.50	-15.4	25,160	-0.06%
2021/10/06	10	110.10	17	109.59	108.00	-7	25,003	-0.03%
2021/10/05	44	109.78	47	108.17	112.00	-3	25,354	-0.01%
2021/10/04	39.1	110.87	43	111.10	109.00	-3.9	25,273	-0.02%
2021/10/01	16.1	108.53	21	108.88	107.50	-4.9	25,585	-0.02%
2021/09/30	33	115.59	20	115.68	115.00	13	25,583	0.05%
2021/09/29	66.5	115.45	37	114.76	115.00	29.5	25,693	0.11%
2021/09/28	42	118.48	55.1	118.79	120.50	-13.1	25,254	-0.05%
2021/09/27	33	117.79	38	117.29	114.50	-5	24,602	-0.02%
2021/09/24	56.1	118.86	67	119.29	118.00	-10.9	24,250	-0.05%
2021/09/23	34	112.28	53.1	113.15	115.50	-19.1	23,388	-0.08%
2021/09/22	29.2	108.67	9	108.50	106.00	20.2	23,034	0.09%
2021/09/17	66	113.05	47	113.34	114.00	19	22,693	0.08%
2021/09/16	36	114.89	64.6	114.44	112.50	-28.6	22,132	-0.13%
2021/09/15	21.4	111.73	19	112.47	111.50	2.4	21,085	0.01%
2021/09/14	31.3	110.74	51	111.99	115.00	-19.8	20,608	-0.10%
2021/09/13	67	111.08	51	110.79	109.00	16	19,661	0.08%
2021/09/10	38	104.67	62.1	106.18	110.50	-24.1	18,802	-0.13%
2021/09/09	32	100.03	34	100.44	100.50	-2	18,216	-0.01%
2021/09/08	20.1	96.12	9	96.24	93.40	11.1	17,894	0.06%
2021/09/07	19	100.02	60	103.35	98.30	-41	17,543	-0.23%
2021/09/06	17	111.09	19	111.66	109.00	-2	17,535	-0.01%
2021/09/03	36	111.17	43	111.55	110.00	-7	17,809	-0.04%
2021/09/02	86.3	110.66	38.3	110.54	109.00	48	17,265	0.28%
2021/09/01	26	104.43	48.3	106.57	109.00	-22.3	15,914	-0.14%
2021/08/31	34.1	99.53	16	98.95	99.20	18.1	15,298	0.12%
2021/08/30	13	104.27	8	104.13	103.00	5	15,046	0.03%
2021/08/27	65	106.69	52	106.01	103.50	13	15,000	0.09%
2021/08/26	51	99.09	58	103.91	104.00	-7	14,197	-0.05%
2021/08/25	5	95.12	1	95.20	94.80	4	14,015	0.03%
2021/08/24	14	95.75	6	96.73	94.30	8	14,283	0.06%
2021/08/23	17	94.41	14	94.36	94.40	3	14,264	0.02%
2021/08/20	2	90.25	4	90.30	90.90	-2	14,185	-0.01%
2021/08/19	1.3	89.21	1	90.90	86.20	0.3	14,118	0.00%
2021/08/18	0	0.00	7	87.11	89.80	-7	14,353	-0.05%
2021/08/17	0	0.00	1	90.40	86.70	-1	14,560	-0.01%
2021/08/16	1	92.50	5	92.96	92.40	-4	14,540	-0.03%
2021/08/13	0	0.00	1.1	93.13	92.10	-1.1	14,543	-0.01%
2021/08/12	1	96.80	1	96.00	95.40	0	14,571	0.00%
2021/08/11	1	98.80	1	99.50	97.10	0	14,663	0.00%
2021/08/10	1	98.00	1	97.51	97.30	0	14,664	0.00%
2021/08/09	4	99.60	3	100.83	98.80	1	14,657	0.01%
2021/08/06	13	100.62	27	101.76	99.30	-14	14,668	-0.10%
2021/08/05	1	107.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	8	111.81	1.1	108.50	108.50	6.9	14,651	0.05%
2021/08/03	2	113.25	6	113.92	114.50	-4	14,710	-0.03%
2021/08/02	10	112.45	7	113.07	112.00	3	14,752	0.02%
2021/07/30	6	112.00	9	113.44	112.50	-3	14,891	-0.02%
2021/07/29	7	107.79	6.1	105.68	108.00	1	14,903	0.01%
2021/07/28	14.1	105.14	0	0.00	105.00	14.1	15,093	0.09%
2021/07/27	4	119.00	3.1	117.81	116.50	0.9	15,783	0.01%
2021/07/26	7.1	120.28	7	118.00	121.50	0.1	16,255	0.00%
2021/07/23	8.1	111.65	2	112.50	112.50	6.1	17,371	0.04%
2021/07/22	5	113.10	22	115.60	118.50	-17	18,178	-0.09%
2021/07/21	6.2	109.84	5	108.50	110.00	1.2	18,336	0.01%
2021/07/20	2	113.75	3	112.17	111.50	-1	18,661	-0.01%
2021/07/19	2	115.75	1	115.00	118.00	1	18,678	0.01%
2021/07/16	12	111.13	4	108.50	109.00	8	18,767	0.04%
2021/07/15	8	106.88	8	106.63	109.00	0	18,898	0.00%
2021/07/14	24	113.25	20.3	112.95	114.00	3.7	18,999	0.02%
2021/07/13	83	112.34	44.3	113.84	111.00	38.7	18,915	0.20%
2021/07/12	44	112.98	59	111.30	110.50	-15	18,689	-0.08%
2021/07/09	33	103.38	47.6	103.87	106.50	-14.6	18,206	-0.08%
2021/07/08	43	95.47	39.1	96.13	97.10	4	18,020	0.02%
2021/07/07	2	89.95	10	90.61	91.80	-8	17,495	-0.05%
2021/07/06	22.2	83.36	17.1	84.77	83.50	5.1	17,327	0.03%
2021/07/05	5	81.44	21	83.75	85.40	-16	17,067	-0.09%
2021/07/02	7	76.29	22	76.73	77.70	-15	16,992	-0.09%
2021/07/01	10	74.27	9	75.34	74.00	1	17,167	0.01%
2021/06/30	9	75.90	24	76.24	76.10	-15	17,153	-0.09%
2021/06/29	21	77.34	20	77.05	75.50	1	17,130	0.01%
2021/06/28	1	75.70	11	75.92	76.30	-10	16,934	-0.06%
2021/06/25	5	76.16	2	76.85	75.60	3	16,899	0.02%
2021/06/24	3	77.27	11	76.93	76.70	-8	16,852	-0.05%
2021/06/23	15	77.06	11	76.57	76.70	4	16,816	0.02%
2021/06/22	1	76.20	0	0.00	74.80	1	16,677	0.01%
2021/06/21	4	76.00	7	76.10	75.20	-3	16,606	-0.02%
2021/06/18	28	77.85	28	76.97	76.30	0	16,489	0.00%
2021/06/17	12.2	76.69	16	76.67	77.60	-3.8	16,286	-0.02%
2021/06/16	19	76.75	16	76.42	75.10	3	16,105	0.02%
2021/06/15	49.1	76.92	13	76.49	78.10	36.1	15,932	0.23%
2021/06/11	20	76.84	43.2	77.71	78.10	-23.2	15,368	-0.15%
2021/06/10	9	72.48	16	71.04	71.00	-7	14,589	-0.05%
2021/06/09	1	70.20	4	71.08	69.80	-3	14,417	-0.02%
2021/06/08	0	0.00	16	71.05	71.40	-16	14,302	-0.11%
2021/06/07	0	0.00	6	70.15	71.10	-6	14,221	-0.04%
2021/06/04	9	70.06	5	70.02	69.10	4	14,091	0.03%
2021/06/03	3	70.80	14	71.13	70.80	-11	13,914	-0.08%
2021/06/02	4	69.03	24	69.04	69.00	-20	13,719	-0.15%
2021/06/01	38	70.52	7	70.51	69.40	31	13,598	0.23%
2021/05/31	12	68.38	19	67.84	68.40	-7	13,283	-0.05%
2021/05/28	12	67.18	11	67.17	67.50	1	13,129	0.01%
2021/05/27	11	66.45	6	66.35	65.60	5	13,009	0.04%
2021/05/26	28	67.13	5.2	66.87	66.30	22.8	12,918	0.18%
2021/05/25	26	66.15	26	66.25	67.50	0	12,631	0.00%
2021/05/24	6	60.82	8	61.74	61.40	-2	12,312	-0.02%
2021/05/21	3	60.00	2	60.30	59.80	1	12,295	0.01%
2021/05/20	8	59.09	10	60.41	58.80	-2	12,298	-0.02%
2021/05/19	5	58.46	1	58.50	58.20	4	12,244	0.03%
2021/05/18	0	0.00	5	57.36	58.50	-5	12,109	-0.04%
2021/05/17	2	55.50	1	54.20	53.20	1	12,039	0.01%
2021/05/14	17	60.19	3	61.13	57.60	14	11,963	0.12%
2021/05/13	8	60.33	6	60.87	59.50	2	11,838	0.02%
2021/05/12	23	61.07	22	60.74	59.40	1	11,728	0.01%
2021/05/11	8	64.04	35	63.87	63.30	-27	11,444	-0.24%
2021/05/10	17	66.64	18	66.70	66.90	-1	11,262	-0.01%
2021/05/07	43.2	69.07	18	69.44	68.00	25.2	11,214	0.22%
2021/05/06	4	67.63	28	67.43	67.00	-24	11,047	-0.22%
2021/05/05	38	68.14	21	67.17	66.50	17	10,896	0.16%
2021/05/04	71	69.55	84	69.35	73.80	-13	10,606	-0.12%
2021/05/03	30	71.13	14	70.91	69.80	16	10,416	0.15%
2021/04/29	30.2	72.74	45	73.37	74.50	-14.8	10,415	-0.14%
2021/04/28	49	65.81	74	66.65	67.80	-25	9,319	-0.27%
2021/04/27	18	62.67	5	62.08	61.70	13	8,510	0.15%
2021/04/26	26	61.61	23	61.93	62.60	3	8,303	0.04%
2021/04/23	3	58.47	5	57.98	58.80	-2	7,967	-0.03%
2021/04/22	7	58.21	2	58.05	56.50	5	8,021	0.06%
2021/04/21	16	59.44	1	60.60	58.70	15	7,949	0.19%
2021/04/20	3	58.63	8	59.96	61.00	-5	7,961	-0.06%
2021/04/19	7	60.13	8	60.09	59.00	-1	7,977	-0.01%
2021/04/16	7	59.06	3	59.33	59.50	4	7,882	0.05%
2021/04/15	2	56.90	4	58.60	59.30	-2	7,719	-0.03%
2021/04/14	15	57.71	3	58.03	56.40	12	7,561	0.16%
2021/04/13	2	57.80	6.1	59.25	57.90	-4.1	7,244	-0.06%
2021/04/12	4	58.15	13	58.29	56.90	-9	6,962	-0.13%
2021/04/09	2	57.65	9	58.77	57.50	-7	6,837	-0.10%
2021/04/08	12	56.41	19	56.95	57.20	-7	6,536	-0.11%
2021/04/07	10	55.48	37	56.00	57.40	-27	6,373	-0.42%
2021/04/06	1.1	53.47	9	53.60	53.40	-7.9	6,225	-0.13%
2021/04/01	13	52.37	20	52.92	53.00	-7	6,271	-0.11%
2021/03/31	7	52.91	5	52.96	52.10	2	6,248	0.03%
2021/03/30	6	51.97	16	52.06	52.40	-10	6,224	-0.16%
2021/03/29	14	51.76	0	0.00	51.90	14	6,285	0.22%
2021/03/26	3	51.73	5	51.80	52.10	-2	6,383	-0.03%
2021/03/24	2	50.85	0	0.00	50.70	2	6,395	0.03%
2021/03/23	1	51.90	1	51.50	51.10	0	6,429	0.00%
2021/03/22	1	51.50	5	51.80	51.40	-4	6,455	-0.06%
2021/03/19	12	50.76	0	0.00	51.00	12	6,639	0.18%
2021/03/18	5	52.20	0	0.00	51.90	5	6,650	0.08%
2021/03/17	1	51.80	17	52.16	51.90	-16	6,711	-0.24%
2021/03/16	11	51.90	3	52.23	51.90	8	6,770	0.12%
2021/03/15	0	0.00	4	51.75	51.60	-4	6,891	-0.06%
2021/03/12	3	51.07	3	51.50	51.00	0	7,027	0.00%
2021/03/11	2	51.00	1	50.80	51.00	1	7,576	0.01%
2021/03/10	0	0.00	32	50.14	50.10	-32	8,052	-0.40%
2021/03/09	7	48.79	1	49.15	49.50	6	8,093	0.07%
2021/03/08	9	50.50	16	50.89	49.95	-7	8,096	-0.09%
2021/03/05	23	50.07	1	50.30	49.95	22	8,098	0.27%
2021/03/04	2	51.00	4	51.10	50.90	-2	8,126	-0.02%
2021/03/03	7	51.47	12	51.53	51.90	-5	8,098	-0.06%
2021/03/02	7.1	52.70	0	0.00	52.10	7.1	8,061	0.09%
2021/02/26	4	53.25	0	0.00	53.00	4	8,057	0.05%
2021/02/25	6	53.78	1	53.40	53.40	5	8,060	0.06%
2021/02/24	35	54.00	0	0.00	53.90	35	8,146	0.43%
2021/02/23	12	55.57	4	55.90	55.40	8	8,135	0.10%
2021/02/22	9	57.11	38	56.11	57.30	-29	8,151	-0.36%
2021/02/19	0	0.00	33	55.64	55.90	-33	8,006	-0.41%
2021/02/18	2	53.35	6	54.17	54.00	-4	7,934	-0.05%
2021/02/17	7	52.86	2.2	53.62	53.20	4.8	7,932	0.06%
2021/02/05	9	51.70	0	0.00	51.80	9	7,883	0.11%
2021/02/04	5	52.86	0	0.00	52.20	5	7,859	0.06%
2021/02/03	0	0.00	8	53.21	53.30	-8	7,823	-0.10%
2021/02/02	12	52.06	13	52.98	52.90	-1	7,771	-0.01%
2021/02/01	9	51.29	1	51.70	51.40	8	7,737	0.10%
2021/01/29	30	52.76	9	53.63	52.20	21	7,685	0.27%
2021/01/28	2	53.70	14	53.53	53.40	-12	7,537	-0.16%
2021/01/27	8	52.61	15	52.85	52.50	-7	7,391	-0.09%
2021/01/26	19	52.61	9	52.00	51.10	10	7,215	0.14%
2021/01/25	37	56.36	12	55.44	54.10	25	7,011	0.36%
2021/01/22	12	55.59	38.3	55.49	57.90	-26.3	6,417	-0.41%
2021/01/21	15	52.81	13.6	53.02	52.70	1.4	5,889	0.02%
2021/01/20	10	52.35	3	50.93	51.00	7	5,790	0.12%
2021/01/19	1	52.30	15	53.21	53.00	-14	5,727	-0.24%
2021/01/18	7	52.29	0	0.00	52.40	7	5,755	0.12%
2021/01/15	11.1	53.35	3	53.83	53.40	8.1	5,758	0.14%
2021/01/14	5	53.22	20	54.02	54.00	-15	5,626	-0.27%
2021/01/13	4	53.15	37	53.01	54.00	-33	5,539	-0.60%
2021/01/12	49	52.42	16	52.44	52.00	33	5,405	0.61%
2021/01/11	16	50.27	28	50.99	51.60	-12	5,245	-0.23%
2021/01/08	8	48.77	1	49.05	48.75	7	5,169	0.14%
2021/01/07	0	0.00	6	49.89	49.75	-6	5,113	-0.12%
2021/01/06	12	49.60	5	50.32	49.30	7	5,073	0.14%
2021/01/05	9	51.08	12	51.63	51.50	-3	4,950	-0.06%
2021/01/04	19	51.18	21	51.86	52.20	-2	4,891	-0.04%
2020/12/31	10	51.00	0	0.00	50.90	10	4,803	0.21%
2020/12/30	0	0.00	3	52.00	51.50	-3	4,777	-0.06%
2020/12/29	26	52.52	17	52.34	51.90	9	4,740	0.19%
2020/12/28	10	49.98	20	51.49	51.80	-10	4,581	-0.22%
2020/12/25	12	50.48	5	50.40	50.70	7	4,467	0.16%
2020/12/24	3	51.07	1	51.70	51.00	2	4,432	0.05%
2020/12/23	11	51.06	32	51.24	51.20	-21	4,403	-0.48%
2020/12/22	26	49.78	29	51.18	49.65	-3	4,331	-0.07%
2020/12/21	5	48.65	0	0.00	49.20	5	4,222	0.12%
2020/12/18	7	49.93	1	50.50	49.95	6	4,176	0.14%
2020/12/17	1	50.90	2	49.85	49.80	-1	4,147	-0.02%
2020/12/16	1	50.40	3	50.63	50.50	-2	4,107	-0.05%
2020/12/15	38	51.22	35	51.80	50.40	3	4,083	0.07%
2020/12/14	0	0.00	7	50.44	50.50	-7	3,880	-0.18%
2020/12/11	6	49.97	4	51.09	49.50	2	3,852	0.05%
2020/12/10	27	51.20	24	51.23	50.70	3	3,835	0.08%
2020/12/09	38	51.51	8	52.01	51.70	30	3,743	0.80%
2020/12/08	18	53.17	27	52.77	52.70	-9	3,599	-0.25%
2020/12/07	33	55.04	21	55.19	55.40	12	3,438	0.35%
2020/12/04	25.3	51.40	44	52.49	53.40	-18.8	2,870	-0.65%
2020/12/03	10	48.79	11	49.38	48.55	-1	2,374	-0.04%
2020/12/02	2	49.00	11	48.70	48.50	-9	2,332	-0.39%
2020/12/01	0	0.00	11	47.99	48.00	-11	2,300	-0.48%
2020/11/30	1	48.50	23	48.07	47.95	-22	2,292	-0.96%
2020/11/27	1	47.10	2	47.18	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	3	46.58	46.60	-3	2,249	-0.13%
2020/11/25	12	46.12	0	0.00	46.05	12	2,250	0.53%
2020/11/24	8	47.24	2	47.05	47.00	6	2,210	0.27%
2020/11/23	2	46.95	37	47.45	47.65	-35	2,171	-1.61%
2020/11/20	1	46.00	8	46.00	46.05	-7	2,028	-0.35%
2020/11/19	39	45.79	22	46.30	45.35	17	1,985	0.86%
2020/11/18	4	45.63	8	45.56	45.50	-4	1,872	-0.21%
2020/11/17	0	0.00	11	45.46	45.35	-11	1,872	-0.59%
2020/11/16	9	45.00	12	45.20	45.15	-3	1,890	-0.16%
2020/11/13	1	44.30	17	44.09	44.35	-16	1,879	-0.85%
2020/11/12	0	0.00	17	43.96	43.80	-17	1,883	-0.90%
2020/11/11	2	43.70	16	43.73	43.70	-14	1,877	-0.75%
2020/11/10	0	0.00	27	43.90	43.85	-27	1,890	-1.43%
2020/11/09	1	43.20	7	43.59	43.60	-6	1,877	-0.32%
2020/11/06	0	0.00	16	42.70	42.50	-16	1,872	-0.85%
2020/11/05	0	0.00	5	42.20	42.30	-5	1,880	-0.27%
2020/11/02	30	40.78	0	0.00	40.80	30	2,007	1.49%
2020/10/30	2	41.50	35	41.71	41.65	-33	2,050	-1.61%
2020/10/29	20	41.66	0	0.00	42.00	20	2,087	0.96%
2020/10/27	4	43.68	0	0.00	43.40	4	2,133	0.19%
2020/10/26	24	43.21	2	43.80	43.35	22	2,166	1.02%
2020/10/23	0	0.00	23	44.03	44.10	-23	2,143	-1.07%
2020/10/22	0	0.00	3	43.00	43.00	-3	2,260	-0.13%
2020/10/21	6	43.17	5	43.50	43.05	1	2,425	0.04%
2020/10/20	36	43.45	8	43.49	43.05	28	2,688	1.04%
2020/10/19	5	42.45	33	43.91	44.15	-28	2,701	-1.04%
2020/10/16	18	42.45	1	42.75	42.25	17	2,745	0.62%
2020/10/15	5	43.15	0	0.00	43.10	5	2,879	0.17%
2020/10/14	1	43.25	0	0.00	43.35	1	2,935	0.03%
2020/10/13	7	43.17	3	43.25	43.25	4	2,988	0.13%
2020/10/08	8	44.42	0	0.00	44.20	8	3,078	0.26%
2020/10/07	0	0.00	5	44.95	44.95	-5	3,109	-0.16%
2020/10/06	0	0.00	6	44.49	44.50	-6	3,167	-0.19%
2020/09/29	5	43.35	0	0.00	43.35	5	3,702	0.14%
2020/09/28	1	42.75	26	43.48	44.05	-25	3,909	-0.64%
2020/09/25	0	0.00	30	42.02	42.00	-30	4,182	-0.72%
2020/09/24	15	43.41	0	0.00	43.00	15	4,699	0.32%
2020/09/22	18	44.00	1	44.55	44.30	17	5,186	0.33%
2020/09/21	0	0.00	1	45.75	44.90	-1	5,464	-0.02%
2020/09/18	4	45.61	0	45.65	45.65	4	5,792	0.07%
2020/09/17	1	45.30	0	0.00	45.40	1	6,221	0.02%
2020/09/15	0	0.00	35	45.44	45.40	-35	6,368	-0.55%
2020/09/14	5	44.00	10	44.13	44.00	-5	6,492	-0.08%
2020/09/11	1	43.10	1	42.90	42.90	0	6,519	0.00%
2020/09/10	12	43.35	0	0.00	43.35	12	6,535	0.18%
2020/09/09	1	43.55	12	43.48	43.45	-11	6,563	-0.17%
2020/09/08	0	0.00	12	43.84	43.85	-12	6,580	-0.18%
2020/09/07	5	43.65	0	0.00	43.55	5	6,638	0.08%
2020/09/04	34	43.53	1	43.55	43.95	33	6,670	0.49%
2020/09/03	6	44.74	1	44.40	44.40	5	6,680	0.07%
2020/09/02	5	45.02	0	0.00	45.10	5	6,696	0.07%
2020/09/01	1	44.70	25	44.81	44.95	-24	6,706	-0.36%
2020/08/31	25	43.68	0	0.00	43.40	25	6,698	0.37%
2020/08/28	2	43.78	0	0.00	43.95	2	6,715	0.03%
2020/08/27	12	44.38	0	0.00	44.20	12	6,759	0.18%
2020/08/26	0	0.00	19	44.42	44.50	-19	6,789	-0.28%
2020/08/25	2	44.40	1	44.50	44.40	1	6,849	0.01%
2020/08/21	15	42.90	0	0.00	43.50	15	6,903	0.22%
2020/08/20	40	43.11	2	42.50	42.40	38	6,915	0.55%
2020/08/19	36	45.56	0	0.00	45.20	36	6,871	0.52%
2020/08/18	1	46.05	37	46.41	46.30	-36	6,847	-0.53%
2020/08/17	0	0.00	1	47.10	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	5	46.95	47.00	-5	6,979	-0.07%
2020/08/13	12	46.38	10	46.70	46.25	2	6,979	0.03%
2020/08/12	15	46.40	45	46.62	46.60	-30	6,993	-0.43%
2020/08/11	19	47.28	15	47.57	47.30	4	6,969	0.06%
2020/08/10	12	48.52	87	48.33	47.25	-75	6,966	-1.08%
2020/08/07	1	48.00	16	48.38	48.45	-15	6,937	-0.22%
2020/08/06	7	47.74	3	48.42	47.70	4	6,923	0.06%
2020/08/05	1	48.15	9	48.54	48.60	-8	6,887	-0.12%
2020/08/04	2	47.45	2	47.83	47.80	0	6,835	0.00%
2020/08/03	3	47.05	0	0.00	47.10	3	6,806	0.04%
2020/07/31	39	46.84	2	47.33	47.05	37	6,820	0.54%
2020/07/30	8	47.68	8	47.75	47.80	0	6,752	0.00%
2020/07/29	5	46.20	1	46.90	46.95	4	6,725	0.06%
2020/07/28	28	47.09	23	46.65	46.20	5	6,658	0.08%
2020/07/27	32	50.63	23	49.84	49.15	9	6,524	0.14%
2020/07/24	90	53.30	15	53.74	52.10	75	6,354	1.18%
2020/07/23	16	52.25	16	52.88	52.90	0	6,085	0.00%
2020/07/22	17	52.28	12	52.12	52.50	5	6,034	0.08%
2020/07/21	16	51.95	21	52.45	53.00	-5	6,100	-0.08%
2020/07/20	3	49.63	13	50.49	50.80	-10	6,105	-0.16%
2020/07/17	17	49.59	12	49.50	48.95	5	6,066	0.08%
2020/07/16	11	50.24	26	50.55	50.10	-15	6,051	-0.25%
2020/07/15	19	50.67	12	51.10	50.10	7	6,025	0.12%
2020/07/14	23	51.33	13	51.26	51.00	10	6,004	0.17%
2020/07/13	13	51.34	19	51.14	51.60	-6	5,971	-0.10%
2020/07/10	37	50.53	23	51.14	50.80	14	5,933	0.24%
2020/07/09	19	53.47	3	53.07	52.60	16	5,837	0.27%
2020/07/08	31	53.89	44	53.10	54.00	-13	5,663	-0.23%
2020/07/07	31	51.87	23	51.75	51.50	8	5,429	0.15%
2020/07/06	38	54.37	23	54.46	54.00	15	5,261	0.29%
2020/07/03	35	53.11	73	53.28	52.80	-38	5,033	-0.75%
2020/07/02	25	48.57	66	49.74	51.30	-41	4,544	-0.90%
2020/07/01	0	0.00	7	47.54	47.75	-7	4,233	-0.17%
2020/06/30	35	47.56	29	47.07	46.40	6	4,065	0.15%
2020/06/29	28	45.89	61	46.87	46.50	-33	3,795	-0.87%
2020/06/24	30	44.42	41	45.39	44.80	-11	3,484	-0.32%
2020/06/23	6	43.39	21	43.55	43.35	-15	3,083	-0.49%
2020/06/22	23	42.66	31	42.52	42.70	-8	2,987	-0.27%
2020/06/19	15	41.50	5	42.95	41.00	10	2,984	0.34%
2020/06/18	11	41.67	0	0.00	41.80	11	2,809	0.39%
2020/06/17	2	41.60	0	0.00	41.70	2	2,797	0.07%
2020/06/16	7	42.05	5	41.95	41.90	2	2,819	0.07%
2020/06/15	2	41.50	0	0.00	41.45	2	2,862	0.07%
2020/06/12	32	41.32	19	41.15	41.65	13	2,889	0.45%
2020/06/11	5	42.80	0	0.00	42.80	5	2,908	0.17%
2020/06/10	0	0.00	4	44.35	44.20	-4	2,951	-0.14%
2020/06/09	21	44.10	0	0.00	44.35	21	2,993	0.70%
2020/06/05	16	44.84	3	44.77	44.90	13	2,992	0.43%
2020/06/04	22	45.17	13	44.88	45.00	9	3,007	0.30%
2020/06/03	6	44.45	5	45.05	45.05	1	3,010	0.03%
2020/06/02	3	44.42	0	0.00	44.40	3	2,974	0.10%
2020/06/01	1	44.80	49	45.03	45.10	-48	2,948	-1.63%
2020/05/29	6	43.38	8	44.04	43.60	-2	2,905	-0.07%
2020/05/28	18	43.87	2	44.40	43.35	16	2,887	0.55%
2020/05/27	2	43.90	24	43.89	43.85	-22	2,902	-0.76%
2020/05/26	2	43.80	0	0.00	43.20	2	2,910	0.07%
2020/05/25	5	43.62	2	44.10	43.70	3	2,915	0.10%
2020/05/22	31	44.17	19	44.43	43.60	12	2,934	0.41%
2020/05/21	29	43.92	38	43.93	43.95	-9	2,875	-0.31%
2020/05/20	0	0.00	3	42.80	42.30	-3	2,828	-0.11%
2020/05/19	10	41.65	14	41.86	41.95	-4	2,832	-0.14%
2020/05/18	15	40.63	15	41.07	40.50	0	2,819	0.00%
2020/05/15	22	41.53	20	41.48	41.35	2	2,838	0.07%
2020/05/14	19	42.60	1	42.50	42.10	18	2,851	0.63%
2020/05/13	5	43.41	24	43.07	43.70	-19	2,869	-0.66%
2020/05/12	8	42.71	1	42.85	42.40	7	2,915	0.24%
2020/05/11	6	43.33	7	43.34	43.35	-1	2,927	-0.03%
2020/05/08	1	43.45	1	43.83	43.05	0	2,945	0.00%
2020/05/07	6	43.57	8	43.43	43.55	-2	2,940	-0.07%
2020/05/06	11	42.72	8	42.75	42.60	3	2,932	0.10%
2020/05/05	12	42.89	7	42.90	42.80	5	2,964	0.17%
2020/05/04	9	42.64	9	42.51	42.60	0	2,988	0.00%
2020/04/30	1	43.35	13	43.40	43.35	-12	3,014	-0.40%
2020/04/29	3	42.97	1	42.80	43.20	2	3,039	0.07%
2020/04/28	14	42.84	9	42.80	42.95	5	3,127	0.16%
2020/04/27	7	42.91	5	43.00	42.80	2	3,171	0.06%
2020/04/24	18	42.74	6	42.83	42.55	12	3,160	0.38%
2020/04/23	23	45.62	21	43.91	45.30	2	3,036	0.07%
2020/04/22	4	41.81	3	41.37	42.65	1	2,927	0.03%
2020/04/21	5	42.05	26	42.90	41.80	-21	2,950	-0.71%
2020/04/20	10	42.41	5.4	42.63	43.00	4.6	3,053	0.15%
2020/04/17	15	42.63	13	41.95	42.05	2	3,103	0.06%
2020/04/16	3	41.62	42	41.91	41.60	-39	3,147	-1.24%
2020/04/15	5.2	41.03	0	0.00	41.80	5.2	3,291	0.16%
2020/04/14	8	40.79	4	40.45	41.00	4	3,368	0.12%
2020/04/13	3	40.13	6	40.15	39.80	-3	3,432	-0.09%
2020/04/10	4	39.81	3	40.05	40.05	1	3,518	0.03%
2020/04/09	11	40.65	9	40.34	40.35	2	3,753	0.05%
2020/04/08	8	39.84	0	0.00	41.20	8	3,905	0.20%
2020/04/07	3	38.78	4	38.58	38.80	-1	3,875	-0.03%
2020/03/31	1	36.80	0	0.00	36.30	1	3,870	0.03%
2020/03/30	5.2	34.70	11	35.77	36.70	-5.8	3,875	-0.15%
2020/03/27	4	36.90	2	36.10	36.20	2	3,858	0.05%
2020/03/26	1	36.25	0	0.00	36.50	1	3,829	0.03%
2020/03/25	6.2	35.96	7	36.63	36.40	-0.8	3,837	-0.02%
2020/03/24	3	33.73	10	34.06	34.10	-7	3,804	-0.18%
2020/03/23	0	0.00	1.1	32.20	32.15	-1.1	3,791	-0.03%
2020/03/20	7	31.72	9	31.18	32.05	-2	3,796	-0.05%
2020/03/19	12	30.48	3	29.18	29.15	9	3,801	0.24%
2020/03/18	13	32.43	2	33.40	32.35	11	3,768	0.29%
2020/03/17	15	32.27	18	32.36	32.95	-3	3,806	-0.08%
2020/03/16	4	34.49	5	34.69	32.70	-1	3,763	-0.03%
2020/03/13	17	34.55	0	0.00	34.55	17	3,676	0.46%
2020/03/12	16	39.85	6	38.55	38.35	10	3,623	0.28%
2020/03/11	14	43.45	9	43.75	42.35	5	3,576	0.14%
2020/03/10	0	0.00	20	42.70	43.80	-20	3,586	-0.56%
2020/03/09	2	43.43	1	44.40	42.80	1	3,570	0.03%
2020/03/06	0	0.00	3	45.33	45.05	-3	3,566	-0.08%
2020/03/04	7	45.10	7	45.05	45.05	0	3,633	0.00%
2020/03/03	0	0.00	2	46.00	45.55	-2	3,623	-0.06%
2020/03/02	0	0.00	16	44.39	45.00	-16	3,613	-0.44%
2020/02/27	6	44.45	7	45.20	44.05	-1	3,588	-0.03%
2020/02/26	15	45.84	5	45.95	45.60	10	3,576	0.28%
2020/02/25	39	46.00	10	45.89	46.10	29	3,569	0.81%
2020/02/24	31	46.92	8	46.63	46.80	23	3,538	0.65%
2020/02/21	8	47.58	0	0.00	47.65	8	3,525	0.23%
2020/02/20	9	48.07	2	48.60	48.15	7	3,499	0.20%
2020/02/19	0	0.00	7	48.80	48.60	-7	3,494	-0.20%
2020/02/18	3	48.43	0	0.00	48.90	3	3,514	0.09%
2020/02/17	14	48.65	0	0.00	48.45	14	3,503	0.40%
2020/02/14	10	49.52	1	49.40	49.50	9	3,488	0.26%
2020/02/13	14	50.40	8	50.50	50.00	6	3,453	0.17%
2020/02/12	0	0.00	10	49.17	49.25	-10	3,412	-0.29%
2020/02/11	12	48.03	8	48.05	48.05	4	3,445	0.12%
2020/02/10	9	46.65	0	0.00	46.65	9	3,439	0.26%
2020/02/07	25	47.28	0	0.00	47.15	25	3,447	0.73%
2020/02/06	0	0.00	5	48.10	48.30	-5	3,450	-0.14%
2020/02/05	13	47.37	1	47.95	47.00	12	3,439	0.35%
2020/02/04	0	0.00	8	47.80	48.00	-8	3,428	-0.23%
2020/02/03	22	45.98	6	46.46	46.60	16	3,452	0.46%
2020/01/31	14	49.71	0	0.00	49.45	14	3,488	0.40%
2020/01/30	25	52.54	3	52.90	52.10	22	3,523	0.62%
2020/01/20	4	58.08	1	58.00	57.80	3	3,613	0.08%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	3	59.27	3	59.43	59.10	0	3,717	0.00%
2020/01/15	5	59.00	8	58.95	58.90	-3	3,685	-0.08%
2020/01/14	18	59.72	15	59.38	59.40	3	3,670	0.08%
2020/01/13	8	58.41	7	58.91	59.50	1	3,550	0.03%
2020/01/10	9	58.27	17	58.46	58.60	-8	3,536	-0.23%
2020/01/09	12	57.99	20	57.66	58.30	-8	3,463	-0.23%
2020/01/08	2	56.20	4	55.83	55.70	-2	3,326	-0.06%
2020/01/07	0	0.00	2.2	56.75	56.10	-2.2	3,239	-0.07%
2020/01/06	23	57.83	14	56.84	56.60	9	3,189	0.28%
2020/01/03	19	60.58	43	59.98	59.00	-24	3,236	-0.74%
2020/01/02	13	58.18	58	58.79	59.20	-45	3,036	-1.48%
2019/12/31	3	56.20	1	56.80	56.30	2	2,891	0.07%
2019/12/30	7	56.63	2	56.80	56.60	5	3,005	0.17%
2019/12/27	1	56.70	3	56.67	56.50	-2	3,048	-0.07%
2019/12/26	20	57.23	17	56.91	56.70	3	3,070	0.10%
2019/12/25	5	56.00	7.1	56.50	56.50	-2.1	3,056	-0.07%
2019/12/24	2	55.30	1	55.30	55.20	1	3,088	0.03%
2019/12/23	14	56.01	0	0.00	55.40	14	3,116	0.45%
2019/12/20	10	56.78	13	56.78	56.50	-3	3,169	-0.09%
2019/12/19	26	56.24	36	56.76	56.70	-10	3,245	-0.31%
2019/12/18	16	56.64	12	56.44	56.20	4	3,316	0.12%
2019/12/17	18	56.32	16	56.70	56.70	2	3,756	0.05%
2019/12/16	7	55.39	18	56.19	56.20	-11	4,080	-0.27%
2019/12/13	22	55.05	7	55.09	55.10	15	4,112	0.36%
2019/12/12	10	55.93	33.3	56.42	55.80	-23.3	4,110	-0.57%
2019/12/11	6	54.58	15	54.95	55.00	-9	4,047	-0.22%
2019/12/10	2	54.30	2	54.40	54.40	0	4,054	0.00%
2019/12/06	2	53.65	1	53.90	53.90	1	4,137	0.02%
2019/12/05	7	54.31	15	54.11	54.20	-8	4,223	-0.19%
2019/12/04	3.1	52.83	0	0.00	52.70	3.1	4,295	0.07%
2019/12/03	11	53.11	1	53.30	53.20	10	4,334	0.23%
2019/12/02	11.1	54.00	0	0.00	53.60	11.1	4,322	0.26%
2019/11/29	12	55.93	8	56.74	55.50	4	4,310	0.09%
2019/11/28	1	56.40	1	56.30	56.00	0	4,278	0.00%
2019/11/27	2	56.20	1	56.10	56.10	1	4,348	0.02%
2019/11/26	5	56.04	18	56.14	56.50	-13	4,448	-0.29%
2019/11/25	4	55.30	8	56.14	55.70	-4	4,482	-0.09%
2019/11/22	15	55.21	7	55.19	55.00	8	4,476	0.18%
2019/11/21	5	55.00	4	55.23	55.10	1	4,518	0.02%
2019/11/20	5	55.40	1	55.60	55.50	4	4,564	0.09%
2019/11/19	2	55.20	1	55.10	55.10	1	4,634	0.02%
2019/11/18	7	55.56	4	55.20	55.20	3	4,737	0.06%
2019/11/15	6	55.15	17	55.55	55.10	-11	4,998	-0.22%
2019/11/14	19	54.31	0	0.00	54.20	19	5,063	0.38%
2019/11/13	3	55.23	19	55.34	55.40	-16	5,266	-0.30%
2019/11/12	0.1	54.80	0	0.00	54.90	0.1	5,298	0.00%
2019/11/11	22	54.47	2	54.45	54.10	20	5,362	0.37%
2019/11/08	30	55.63	10	55.94	55.90	20	5,378	0.37%
2019/11/07	22	57.28	1	57.90	57.40	21	5,381	0.39%
2019/11/06	6	58.77	6	58.65	58.20	0	5,429	0.00%
2019/11/05	5	58.86	6	58.83	58.70	-1	5,471	-0.02%
2019/11/04	3	57.97	8	58.30	58.00	-5	5,545	-0.09%
2019/11/01	13	57.49	5	57.40	57.40	8	5,587	0.14%
2019/10/31	27	58.27	3	58.70	58.00	24	5,631	0.43%
2019/10/30	13	60.22	11	59.75	59.50	2	5,631	0.04%
2019/10/29	19	60.37	34	59.77	60.00	-15	5,586	-0.27%
2019/10/28	14	60.00	11	60.60	60.60	3	5,596	0.05%
2019/10/25	6	58.72	7	58.57	58.50	-1	5,523	-0.02%
2019/10/24	6	58.57	32	58.56	59.00	-26	5,619	-0.46%
2019/10/23	6	56.93	9	56.89	56.80	-3	5,903	-0.05%
2019/10/22	5	56.88	7	56.96	56.70	-2	6,112	-0.03%
2019/10/21	1	56.10	21	56.67	56.70	-20	6,112	-0.33%
2019/10/18	8	56.15	2	56.45	55.60	6	6,120	0.10%
2019/10/17	1	55.60	7	56.20	56.20	-6	6,114	-0.10%
2019/10/16	1	56.40	1	55.60	55.20	0	6,171	0.00%
2019/10/15	5	55.78	1	56.30	55.70	4	6,166	0.06%
2019/10/14	1	55.90	7	56.40	55.80	-6	6,180	-0.10%
2019/10/09	77	55.41	14	55.01	55.20	63	6,182	1.02%
2019/10/08	9	58.66	19	58.31	58.10	-10	6,080	-0.16%
2019/10/07	5	59.02	7	59.09	58.70	-2	6,174	-0.03%
2019/10/04	17	58.74	28	58.90	58.20	-11	6,210	-0.18%
2019/10/03	19	57.44	4	57.43	57.50	15	6,118	0.25%
2019/10/02	10	58.01	5	58.10	58.50	5	6,113	0.08%
2019/10/01	4	57.73	13	58.30	58.30	-9	6,158	-0.15%
2019/09/27	25	57.61	8	57.63	57.80	17	6,240	0.27%
2019/09/26	9	58.82	1	60.40	59.40	8	6,322	0.13%
2019/09/25	2	59.05	13	60.08	59.60	-11	6,379	-0.17%
2019/09/24	30	60.15	5	60.32	59.20	25	6,395	0.39%
2019/09/23	10	61.26	3	61.13	61.30	7	6,301	0.11%
2019/09/20	49	62.28	46.7	62.59	60.80	2.3	6,224	0.04%
2019/09/19	8	60.65	43	59.93	61.60	-35	5,795	-0.60%
2019/09/18	13.1	57.61	2	59.00	57.50	11.1	5,619	0.20%
2019/09/17	0.1	58.10	33	57.68	58.20	-32.9	5,619	-0.59%
2019/09/16	8.1	57.23	0	0.00	57.60	8.1	5,640	0.14%
2019/09/12	1.2	58.40	0	0.00	58.20	1.2	5,644	0.02%
2019/09/11	2	58.70	2	59.15	58.70	0	5,630	0.00%
2019/09/10	3.2	58.40	15	58.53	58.00	-11.8	5,584	-0.21%
2019/09/09	41.5	58.54	14	59.43	58.00	27.5	5,544	0.50%
2019/09/06	4.6	58.93	34	58.69	59.00	-29.4	5,454	-0.54%
2019/09/05	8	57.71	13	57.89	58.00	-5	5,382	-0.09%
2019/09/04	0.1	57.10	4	56.95	57.10	-3.9	5,354	-0.07%
2019/09/03	13	57.19	4	56.90	56.50	9	5,439	0.17%
2019/09/02	9	57.00	15	57.19	57.40	-6	5,441	-0.11%
2019/08/30	7.1	56.69	14	57.94	56.80	-6.9	5,419	-0.13%
2019/08/29	35	56.99	20	57.03	57.00	15	5,340	0.28%
2019/08/28	6	55.10	15	56.03	55.50	-9	5,235	-0.17%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	20	54.59	1	53.90	53.90	19	5,174	0.37%
2019/08/23	0	0.00	7	57.26	56.90	-7	5,128	-0.14%
2019/08/22	16	56.38	4	56.85	56.40	12	5,109	0.23%
2019/08/21	20.1	57.14	0	0.00	57.20	20.1	5,041	0.40%
2019/08/20	28	58.66	61	58.85	58.10	-33	4,947	-0.67%
2019/08/19	2	54.95	30	55.78	56.10	-28	4,697	-0.60%
2019/08/16	45	54.71	37	55.27	54.10	8	4,616	0.17%
2019/08/15	1	52.80	1	52.90	52.80	0	4,413	0.00%
2019/08/14	21	53.48	11	53.10	52.40	10	4,405	0.23%
2019/08/13	23	53.68	6	53.47	53.50	17	4,355	0.39%
2019/08/12	2	55.50	6	56.80	55.30	-4	4,337	-0.09%
2019/08/08	0	0.00	14	55.69	55.70	-14	4,286	-0.33%
2019/08/07	14	54.64	6	56.40	54.00	8	4,232	0.19%
2019/08/06	41	54.90	5	54.70	55.00	36	4,193	0.86%
2019/08/05	25	57.17	0	0.00	56.60	25	4,101	0.61%
2019/08/02	18	58.94	22	59.18	59.00	-4	4,055	-0.10%
2019/07/31	5	61.46	2	62.30	62.90	3	3,997	0.08%
2019/07/30	30	64.02	22	61.63	60.40	8	3,974	0.20%
2019/07/26	0	0.00	10	62.85	63.50	-10	3,813	-0.26%
2019/07/25	26	62.24	7	62.64	61.50	19	3,734	0.51%
2019/07/24	6	60.22	23	58.55	60.70	-17	3,387	-0.50%
2019/07/23	16	54.98	0	0.00	55.20	16	3,258	0.49%
2019/07/22	4	55.75	6	55.95	56.10	-2	3,287	-0.06%
2019/07/19	0	0.00	13	54.79	54.00	-13	3,404	-0.38%
2019/07/18	16	54.00	2	55.00	53.20	14	3,432	0.41%
2019/07/17	2	55.20	0	0.00	56.00	2	3,407	0.06%
2019/07/12	3	56.20	1	57.30	56.40	2	3,660	0.05%
2019/07/11	3	57.10	21	57.14	56.80	-18	3,642	-0.49%
2019/07/10	2	54.35	8	54.74	55.30	-6	3,519	-0.17%
2019/07/09	3	53.53	10	53.60	54.00	-7	3,451	-0.20%
2019/07/08	19	52.61	0	0.00	52.20	19	3,411	0.56%
2019/07/05	1	53.70	6	54.35	54.50	-5	3,418	-0.15%
2019/07/04	1	53.90	18	53.33	53.70	-17	3,400	-0.50%
2019/07/03	22	51.82	22	53.51	51.10	0	3,368	0.00%
2019/07/02	10	51.70	25	51.30	52.00	-15	3,268	-0.46%
2019/07/01	2	49.25	37	50.40	50.70	-35	3,203	-1.09%
2019/06/28	6	48.20	0	0.00	48.30	6	3,202	0.19%
2019/06/27	0	0.00	6	48.60	48.60	-6	3,217	-0.19%
2019/06/26	5	48.34	0	0.00	48.45	5	3,205	0.16%
2019/06/25	32	49.29	21	50.10	48.35	11	3,182	0.35%
2019/06/24	4	48.16	42	48.85	49.75	-38	3,017	-1.26%
2019/06/21	0	0.00	2	49.25	47.35	-2	2,962	-0.07%
2019/06/20	1	48.00	12	48.35	48.40	-11	2,927	-0.38%
2019/06/19	0	0.00	21	47.53	47.75	-21	2,928	-0.72%
2019/06/18	6	46.47	0	0.00	46.50	6	2,944	0.20%
2019/06/14	5	46.55	0	0.00	46.85	5	3,038	0.16%
2019/06/13	5	46.90	0	0.00	47.05	5	3,039	0.16%
2019/06/12	5	47.70	1	47.70	48.00	4	3,022	0.13%
2019/06/11	2	46.30	49	47.33	48.55	-47	3,006	-1.56%
2019/06/10	5	44.70	11	45.30	44.70	-6	2,927	-0.20%
2019/05/31	0	0.00	1	44.30	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	5	44.20	44.20	-5	2,979	-0.17%
2019/05/29	0	0.00	5	43.40	43.50	-5	3,005	-0.17%
2019/05/28	1	42.00	5	42.80	42.80	-4	3,041	-0.13%
2019/05/27	5	40.65	5	41.25	41.25	0	3,089	0.00%
2019/05/24	2	42.10	1	41.90	41.75	1	3,106	0.03%
2019/05/23	21	42.75	0	0.00	42.35	21	3,106	0.68%
2019/05/22	0	0.00	10	44.03	44.15	-10	3,132	-0.32%
2019/05/21	26	42.73	1	43.50	43.15	25	3,483	0.72%
2019/05/20	1	45.40	1	44.05	43.90	0	3,605	0.00%
2019/05/17	10	44.18	1	44.35	44.35	9	3,633	0.25%
2019/05/16	15	45.46	0	0.00	45.45	15	3,627	0.41%
2019/05/15	2	46.45	15	46.53	46.65	-13	3,650	-0.36%
2019/05/14	17	44.35	4	45.29	45.50	13	3,673	0.35%
2019/05/13	19	46.02	2	46.35	45.85	17	3,687	0.46%
2019/05/10	0	0.00	2	47.55	46.90	-2	3,692	-0.05%
2019/05/09	16	47.35	3	46.77	46.65	13	3,687	0.35%
2019/05/08	6	48.62	1	48.70	48.60	5	3,657	0.14%
2019/05/07	3	50.13	0	0.00	49.60	3	3,653	0.08%
2019/05/06	8	49.79	1	50.00	49.95	7	3,669	0.19%
2019/05/03	1	50.70	2	50.65	51.40	-1	3,649	-0.03%
2019/05/02	8	50.85	5	52.20	50.70	3	3,654	0.08%
2019/04/30	0	0.00	12	50.80	50.90	-12	3,629	-0.33%
2019/04/29	19	50.25	17	50.66	49.55	2	3,696	0.05%
2019/04/26	6	50.06	1	50.20	50.50	5	3,621	0.14%
2019/04/25	6	50.27	27	50.34	50.60	-21	3,583	-0.59%
2019/04/24	8	48.83	6	49.05	48.60	2	3,463	0.06%
2019/04/23	11	47.83	1	47.90	47.85	10	3,476	0.29%
2019/04/22	7	49.10	3	50.00	49.05	4	3,485	0.11%
2019/04/19	12	49.65	13	49.55	49.80	-1	3,458	-0.03%
2019/04/18	2	48.43	17	48.38	47.75	-15	3,312	-0.45%
2019/04/17	0	0.00	2	47.40	47.15	-2	3,229	-0.06%
2019/04/16	1	47.15	5	47.35	47.05	-4	3,235	-0.12%
2019/04/15	2	47.00	12	47.00	47.15	-10	3,240	-0.31%
2019/04/12	12	45.89	1	46.00	45.80	11	3,260	0.34%
2019/04/11	2	47.30	0	0.00	46.65	2	3,285	0.06%
2019/04/10	3	47.23	5	47.40	47.40	-2	3,284	-0.06%
2019/04/09	7	47.60	7	47.31	46.70	0	3,271	0.00%
2019/04/08	1	46.50	10	46.22	45.85	-9	3,231	-0.28%
2019/04/03	8	45.69	1	46.05	45.60	7	3,397	0.21%
2019/04/02	10	45.84	20	45.77	45.80	-10	3,448	-0.29%
2019/04/01	0	0.00	3	44.45	44.45	-3	3,397	-0.09%
2019/03/28	3	44.35	10	44.30	44.20	-7	3,423	-0.20%
2019/03/27	2	43.90	0	0.00	44.00	2	3,437	0.06%
2019/03/26	1	44.15	2	44.55	44.10	-1	3,439	-0.03%
2019/03/25	11	44.24	0	0.00	44.10	11	3,434	0.32%
2019/03/22	0	0.00	8	45.91	45.80	-8	3,436	-0.23%
2019/03/21	20	45.42	1	45.80	45.80	19	3,419	0.56%
2019/03/20	1	46.65	0	0.00	46.25	1	3,405	0.03%
2019/03/19	10	46.35	25	46.13	46.40	-15	3,401	-0.44%
2019/03/18	1	44.90	0	0.00	44.85	1	3,357	0.03%
2019/03/15	1	44.25	12	44.68	44.85	-11	3,355	-0.33%
2019/03/14	7	44.13	1	44.70	44.00	6	3,365	0.18%
2019/03/13	0	0.00	31	44.56	44.65	-31	3,399	-0.91%
2019/03/12	1	43.95	12	44.10	43.80	-11	3,412	-0.32%
2019/03/11	5	44.03	1	44.30	43.75	4	3,458	0.12%
2019/03/08	7	43.16	2	43.15	43.80	5	3,525	0.14%
2019/03/07	5	44.29	1	44.60	43.90	4	3,573	0.11%
2019/03/06	6	44.27	0	0.00	44.20	6	3,639	0.16%
2019/03/04	14	44.91	3	45.08	44.90	11	3,854	0.29%
2019/02/27	17	46.54	5	45.95	45.95	12	3,874	0.31%
2019/02/26	16	49.26	16	49.22	48.00	0	3,834	0.00%
2019/02/25	13	47.83	7	47.80	47.85	6	3,907	0.15%
2019/02/22	5.2	48.71	2	48.60	48.00	3.2	3,955	0.08%
2019/02/21	5	47.74	5	48.37	48.65	0	4,044	0.00%
2019/02/20	19	50.48	21	50.17	48.30	-2	4,041	-0.05%
2019/02/19	6	46.86	40	47.60	48.85	-34	3,713	-0.92%
2019/02/18	1	43.35	24	44.44	44.45	-23	3,564	-0.65%
2019/02/15	0.6	43.30	1	44.20	43.30	-0.4	3,522	-0.01%
2019/02/14	2	43.60	10	44.10	43.70	-8	3,512	-0.23%
2019/02/13	3	43.20	0	0.00	43.00	3	3,482	0.09%
2019/02/12	0	0.00	2	43.98	43.35	-2	3,456	-0.06%
2019/02/11	12	43.08	1	43.30	43.70	11	3,445	0.32%
2019/01/30	15	43.12	0	0.00	43.00	15	3,451	0.43%
2019/01/29	14	43.32	1	43.35	43.35	13	3,481	0.37%
2019/01/28	9	44.48	11	44.37	44.40	-2	3,505	-0.06%
2019/01/25	2	44.10	17	44.15	44.10	-15	3,574	-0.42%
2019/01/24	0	0.00	1	43.60	43.65	-1	3,590	-0.03%
2019/01/23	7	42.99	0	0.00	43.15	7	3,634	0.19%
2019/01/22	11	43.45	1	43.20	43.35	10	3,669	0.27%
2019/01/21	10	44.05	37	44.11	44.50	-27	3,757	-0.72%
2019/01/18	6	42.12	0	0.00	42.20	6	3,761	0.16%
2019/01/17	6	42.32	18	42.76	42.25	-12	3,816	-0.31%
2019/01/16	2	43.20	0	0.00	43.00	2	3,925	0.05%
2019/01/15	4	43.29	6	43.20	43.20	-2	3,927	-0.05%
2019/01/14	1	42.65	10	43.18	43.30	-9	3,847	-0.23%
2019/01/11	8	42.04	15	42.63	41.75	-7	3,839	-0.18%
2019/01/10	1	41.70	3	41.60	41.60	-2	3,810	-0.05%
2019/01/09	2	41.63	18	41.97	42.00	-16	3,830	-0.42%
2019/01/08	0	0.00	7	41.48	41.10	-7	3,839	-0.18%
2019/01/07	0	0.00	10	40.34	40.10	-10	3,844	-0.26%
2019/01/04	19	39.29	0	0.00	39.10	19	3,894	0.49%
2019/01/03	27	40.77	8	41.07	40.65	19	3,914	0.49%
2019/01/02	5	42.95	2	43.85	42.60	3	3,940	0.08%
2018/12/28	9	42.22	29	42.37	42.30	-20	3,955	-0.51%
2018/12/27	8	41.73	5	41.40	41.40	3	4,015	0.07%
2018/12/26	55	42.87	36	43.96	41.00	19	4,045	0.47%
2018/12/25	14	42.04	13	41.93	42.25	1	3,913	0.03%
2018/12/24	1	41.20	27	40.46	41.20	-26	3,875	-0.67%
2018/12/22	10	38.95	0	0.00	38.80	10	3,862	0.26%
2018/12/21	15	39.27	1	39.55	39.10	14	3,897	0.36%
2018/12/20	3	39.73	13	39.91	40.30	-10	3,893	-0.26%
2018/12/19	6	39.50	6	40.42	40.15	0	3,897	0.00%
2018/12/18	8	40.70	3	41.05	40.30	5	3,914	0.13%
2018/12/17	2	41.48	18	41.57	41.45	-16	4,058	-0.39%
2018/12/14	6	40.22	0	0.00	40.45	6	4,155	0.14%
2018/12/13	7	40.63	5	40.75	40.60	2	4,160	0.05%
2018/12/12	9	41.19	26	41.52	41.50	-17	4,166	-0.41%
2018/12/11	1	40.65	17	40.23	40.65	-16	4,169	-0.38%
2018/12/10	11	38.98	0	0.00	38.75	11	4,183	0.26%
2018/12/07	0.2	39.90	5	40.12	39.90	-4.8	4,211	-0.11%
2018/12/06	35	39.49	2	40.58	39.50	33	4,326	0.76%
2018/12/05	7	40.72	1	41.00	40.85	6	4,361	0.14%
2018/12/04	10	41.80	3	42.23	41.80	7	4,542	0.15%
2018/12/03	3	42.08	14	42.39	42.00	-11	4,711	-0.23%
2018/11/30	17	40.89	0	0.00	40.90	17	4,696	0.36%
2018/11/29	18	41.21	24	41.58	41.00	-6	4,804	-0.12%
2018/11/28	0	0.00	23	39.58	40.15	-23	5,009	-0.46%
2018/11/27	11	38.74	32	38.34	39.10	-21	5,358	-0.39%
2018/11/26	1	36.80	20	37.44	37.00	-19	5,392	-0.35%
2018/11/23	10	35.86	0	0.00	36.00	10	5,385	0.19%
2018/11/22	10	36.93	16	36.87	36.10	-6	5,414	-0.11%
2018/11/21	8	35.66	17	36.58	36.95	-9	5,308	-0.17%
2018/11/20	22	36.50	12	36.70	36.25	10	5,245	0.19%
2018/11/19	2	37.25	28	37.04	37.25	-26	5,169	-0.50%
2018/11/16	1	34.05	13	34.28	33.90	-12	5,164	-0.23%
2018/11/15	2	32.88	11	32.64	33.25	-9	5,152	-0.17%
2018/11/14	0	0.00	13	32.42	32.35	-13	5,172	-0.25%
2018/11/13	0	0.00	34	32.52	32.90	-34	5,203	-0.65%
2018/11/12	7	32.74	0	0.00	32.60	7	5,232	0.13%
2018/11/09	3	32.85	0	0.00	33.40	3	5,285	0.06%
2018/11/08	12	33.21	9	34.02	33.20	3	5,324	0.06%
2018/11/07	0	0.00	8	33.24	33.40	-8	5,364	-0.15%
2018/11/06	13	33.27	1	34.40	32.00	12	5,405	0.22%
2018/11/05	5	33.24	1	33.70	33.70	4	5,394	0.07%
2018/11/02	34	33.94	34	34.00	33.75	0	5,406	0.00%
2018/11/01	8	32.79	5	32.96	32.80	3	5,375	0.06%
2018/10/31	0	0.00	4	31.95	32.00	-4	5,331	-0.08%
2018/10/30	4	28.53	6	29.28	30.40	-2	5,274	-0.04%
2018/10/29	19	29.89	25	29.81	29.60	-6	5,226	-0.11%
2018/10/26	21	30.29	9	30.26	29.80	12	5,098	0.24%
2018/10/25	35	32.90	4	32.70	32.40	31	5,023	0.62%
2018/10/24	33	37.20	5	37.10	36.00	28	5,014	0.56%
2018/10/23	13	39.15	0	0.00	39.00	13	4,968	0.26%
2018/10/22	6	41.08	2	41.25	41.10	4	4,950	0.08%
2018/10/19	28	40.39	0	0.00	40.80	28	4,962	0.56%
2018/10/18	0	0.00	9	42.10	42.30	-9	4,942	-0.18%
2018/10/17	2	42.15	0	0.00	41.65	2	4,936	0.04%
2018/10/16	5	41.15	0	0.00	41.40	5	4,941	0.10%
2018/10/15	0	0.00	14	40.61	40.65	-14	5,011	-0.28%
2018/10/12	1	39.60	2	38.15	39.60	-1	5,006	-0.02%
2018/10/11	10	38.73	5	39.32	38.70	5	4,972	0.10%
2018/10/09	26	44.24	4.6	44.54	43.00	21.4	4,970	0.43%
2018/10/08	11	45.55	19	45.76	45.70	-8	4,961	-0.16%
2018/10/05	15	45.37	3	47.02	45.00	12	5,005	0.24%
2018/10/04	22	49.35	3	50.42	48.65	19	4,925	0.39%
2018/10/03	19	51.34	4	51.75	50.50	15	4,879	0.31%
2018/10/02	8	53.35	0	0.00	53.20	8	4,850	0.16%
2018/10/01	2	54.80	1	55.10	55.00	1	4,825	0.02%
2018/09/28	12	55.28	3	55.13	54.50	9	4,841	0.19%
2018/09/27	14	55.59	1	55.50	55.20	13	4,844	0.27%
2018/09/26	9	57.13	0	0.00	56.90	9	4,878	0.18%
2018/09/25	4	57.85	1	57.20	57.90	3	4,866	0.06%
2018/09/21	6	57.67	2	57.80	58.50	4	4,855	0.08%
2018/09/20	50	62.59	2	62.85	60.20	48	4,731	1.01%
2018/09/18	5	66.70	1	67.60	67.50	4	4,608	0.09%
2018/09/17	0	0.00	19	67.20	67.90	-19	4,587	-0.41%
2018/09/14	1	65.20	0	0.00	65.60	1	4,546	0.02%
2018/09/13	17	64.81	3	65.07	64.30	14	4,525	0.31%
2018/09/12	23	65.40	11	65.67	64.70	12	4,494	0.27%
2018/09/11	21	67.81	16	68.46	68.40	5	4,384	0.11%
2018/09/10	22	67.20	18	69.04	70.50	4	4,312	0.09%
2018/09/07	2	69.15	15	69.65	69.90	-13	4,199	-0.31%
2018/09/06	11	67.87	1	68.10	67.80	10	3,989	0.25%
2018/09/05	6	69.77	14	69.74	68.50	-8	3,943	-0.20%
2018/09/04	22	69.02	11	70.31	67.50	11	3,797	0.29%
2018/09/03	14	71.95	7	72.96	69.50	7	3,528	0.20%
2018/08/31	1	65.90	52	68.75	71.60	-51	3,104	-1.64%
2018/08/30	0	0.00	11	64.74	65.10	-11	2,952	-0.37%
2018/08/29	1	64.40	17	63.90	64.40	-16	2,955	-0.54%
2018/08/28	17	62.78	1	62.30	62.00	16	2,993	0.53%
2018/08/23	0	0.00	5	64.10	64.20	-5	3,006	-0.17%
2018/08/22	0	0.00	6	64.13	63.00	-6	2,979	-0.20%
2018/08/21	6	62.70	5	63.00	63.00	1	2,969	0.03%
2018/08/20	5	61.00	11	62.38	63.00	-6	2,982	-0.20%
2018/08/17	4	62.05	5	62.38	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	22	62.44	62.50	-22	3,013	-0.73%
2018/08/15	4	59.80	4	61.13	61.00	0	2,975	0.00%
2018/08/14	12	58.15	31	60.32	61.00	-19	2,934	-0.65%
2018/08/13	15	58.13	14	59.92	60.10	1	2,889	0.03%
2018/08/10	3	59.00	14	59.92	60.10	-11	2,842	-0.39%
2018/08/09	23	58.94	2	59.10	59.10	21	2,820	0.74%
2018/08/08	0	0.00	26	61.10	61.50	-26	2,780	-0.94%
2018/08/07	7	58.99	0	0.00	58.90	7	2,726	0.26%
2018/08/03	16	59.56	0	0.00	58.90	16	2,777	0.58%
2018/08/02	14	59.97	0	0.00	59.90	14	2,774	0.50%
2018/08/01	0	0.00	1	60.90	60.70	-1	2,802	-0.04%
2018/07/31	13	60.10	20	60.00	60.00	-7	2,849	-0.25%
2018/07/30	45	62.33	6	62.40	61.80	39	2,872	1.36%
2018/07/27	0	0.00	5	65.40	65.00	-5	2,852	-0.18%
2018/07/26	5	64.30	0	0.00	64.20	5	2,901	0.17%
2018/07/25	9	65.13	0	0.00	65.00	9	3,045	0.30%
2018/07/23	20	66.30	4	66.20	66.70	16	3,327	0.48%
2018/07/20	20	66.70	43	67.25	67.30	-23	3,361	-0.68%
2018/07/19	10	65.10	0	0.00	65.00	10	3,421	0.29%
2018/07/18	5	65.50	6	66.42	66.40	-1	3,464	-0.03%
2018/07/17	20	67.10	0	0.00	66.50	20	3,454	0.58%
2018/07/16	3	66.30	1	66.00	66.90	2	3,442	0.06%
2018/07/13	2	65.10	27	66.48	67.10	-25	3,460	-0.72%
2018/07/12	0	0.00	11	64.02	64.10	-11	3,410	-0.32%
2018/07/10	0	0.00	16	62.90	63.40	-16	3,429	-0.47%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/06	20	61.91	3	64.50	61.60	17	3,455	0.49%
2018/07/05	4	62.93	6	63.10	62.70	-2	3,588	-0.06%
2018/07/04	4	62.30	30	62.85	62.90	-26	3,656	-0.71%
2018/07/03	5	60.20	0	0.00	60.10	5	3,597	0.14%
2018/07/02	0	0.00	10	61.35	61.10	-10	3,618	-0.28%
2018/06/29	11	60.10	0	0.00	59.80	11	3,624	0.30%
2018/06/28	0	0.00	5	61.30	61.30	-5	3,597	-0.14%
2018/06/27	6	61.12	0	0.00	61.00	6	3,620	0.17%
2018/06/26	1	60.30	6	62.17	62.20	-5	3,638	-0.14%
2018/06/22	6	61.15	0	0.00	61.10	6	3,733	0.16%
2018/06/21	0	0.00	6	62.40	62.40	-6	3,779	-0.16%
2018/06/20	2	60.10	6	60.30	60.40	-4	3,866	-0.10%
2018/06/19	14	61.48	0	0.00	61.10	14	3,938	0.36%
2018/06/15	1	61.80	7	62.64	62.70	-6	4,054	-0.15%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/13	0	0.00	3	62.33	62.00	-3	4,232	-0.07%
2018/06/12	14	61.76	0	0.00	61.60	14	4,273	0.33%
2018/06/11	7	62.53	2	62.40	62.50	5	4,307	0.12%
2018/06/07	0	0.00	2	65.25	64.20	-2	4,605	-0.04%
2018/06/06	12	64.28	0	0.00	64.00	12	4,744	0.25%
2018/06/05	11	64.67	23	66.37	64.60	-12	4,821	-0.25%
2018/06/04	9	63.64	2	63.90	63.30	7	4,947	0.14%
2018/06/01	7	64.36	13	65.33	64.30	-6	5,148	-0.12%
2018/05/31	0	0.00	2	62.90	63.40	-2	5,726	-0.03%
2018/05/30	11	62.56	0	0.00	62.30	11	6,196	0.18%
2018/05/29	5	63.70	0	0.00	63.80	5	6,348	0.08%
2018/05/28	13	64.18	1	64.10	64.00	12	6,402	0.19%
2018/05/25	0	0.00	36	65.32	66.10	-36	6,506	-0.55%
2018/05/24	0	0.00	10	62.57	63.00	-10	6,547	-0.15%
2018/05/23	12	61.21	0	0.00	61.20	12	6,644	0.18%
2018/05/22	1	62.50	6	62.87	62.80	-5	6,739	-0.07%
2018/05/18	22	63.05	2	63.25	62.50	20	7,111	0.28%
2018/05/17	6	65.00	13	65.38	64.50	-7	7,297	-0.10%
2018/05/15	0	0.00	2	66.00	65.90	-2	7,680	-0.03%
2018/05/14	0	0.00	7	66.27	66.50	-7	7,920	-0.09%
2018/05/11	18.5	66.24	6	67.52	65.50	12.5	8,085	0.15%
2018/05/10	5	66.00	14	67.36	67.50	-9	8,198	-0.11%
2018/05/09	18.2	66.21	0	0.00	66.30	18.2	8,402	0.22%
2018/05/08	27	66.07	24	67.28	67.40	3	8,699	0.03%
2018/05/07	11.5	68.36	15	68.53	68.10	-3.5	8,877	-0.04%
2018/05/04	10	66.85	0	0.00	66.50	10	9,589	0.10%
2018/05/03	3	66.43	15.1	67.93	68.40	-12.1	10,151	-0.12%
2018/05/02	29	67.58	31	68.06	66.60	-2	10,875	-0.02%
2018/04/30	32	64.84	71	66.51	67.00	-39	11,082	-0.35%
2018/04/27	5	57.00	16	60.23	62.00	-11	10,952	-0.10%
2018/04/26	2	60.10	2	59.70	59.70	0	10,891	0.00%
2018/04/25	35	61.69	1	59.70	60.00	34	10,922	0.31%
2018/04/24	14	64.72	13	66.19	65.10	1	10,906	0.01%
2018/04/23	5	66.30	1	66.40	67.00	4	10,954	0.04%
2018/04/20	11	67.41	1	68.00	67.10	10	11,109	0.09%
2018/04/19	2	66.50	34	67.88	68.80	-32	11,216	-0.29%
2018/04/18	15	65.47	7	65.09	65.20	8	11,206	0.07%
2018/04/17	2	66.70	7	66.79	66.40	-5	11,212	-0.04%
2018/04/16	0	0.00	7	67.33	66.80	-7	11,251	-0.06%
2018/04/13	15	65.06	1	65.40	65.00	14	11,315	0.12%
2018/04/12	1	65.20	1	66.90	66.00	0	11,398	0.00%
2018/04/11	65	67.08	11	67.10	65.70	54	11,398	0.47%
2018/04/10	25	71.17	44	72.18	70.00	-19	11,276	-0.17%
2018/04/09	0	0.00	2	70.35	70.20	-2	11,241	-0.02%
2018/04/03	6	69.28	5	69.90	70.10	1	11,266	0.01%
2018/04/02	6	70.30	5	70.08	70.00	1	11,248	0.01%
2018/03/31	6	69.45	0	0.00	69.40	6	11,250	0.05%
2018/03/30	0	0.00	11	70.15	69.70	-11	11,285	-0.10%
2018/03/29	8	69.50	1	69.20	69.40	7	11,386	0.06%
2018/03/28	27	69.55	2	69.90	69.30	25	11,411	0.22%
2018/03/27	0	0.00	11	71.08	70.90	-11	11,389	-0.10%
2018/03/26	13	70.22	7	70.07	69.50	6	11,401	0.05%
2018/03/23	33	69.70	21	70.31	71.00	12	11,432	0.10%
2018/03/22	28	72.39	8	72.16	72.00	20	11,569	0.17%
2018/03/21	18	74.82	6	75.20	73.50	12	11,517	0.10%
2018/03/20	8	74.40	5	74.52	74.00	3	11,444	0.03%
2018/03/19	11	73.94	37	73.53	73.80	-26	11,444	-0.23%
2018/03/16	23	71.96	2	72.40	71.70	21	11,405	0.18%
2018/03/15	7	72.79	20	72.97	73.00	-13	11,464	-0.11%
2018/03/14	12	71.83	13	71.85	72.60	-1	11,486	-0.01%
2018/03/13	10	71.08	59	72.34	73.20	-49	11,526	-0.43%
2018/03/12	53	70.32	17	69.81	69.10	36	11,502	0.31%
2018/03/09	41	72.30	9	72.00	71.00	32	11,640	0.27%
2018/03/08	30	74.84	23	76.19	74.60	7	11,780	0.06%
2018/03/07	34	75.61	6	75.17	73.80	28	11,676	0.24%
2018/03/06	41	78.24	31	78.70	77.50	10	11,716	0.09%
2018/03/05	10	73.14	84	73.78	75.40	-74	11,460	-0.65%
2018/03/02	12	68.48	30	68.64	68.60	-18	11,349	-0.16%
2018/03/01	9	66.51	5	67.06	66.70	4	11,392	0.04%
2018/02/27	9	66.80	17	68.24	67.90	-8	11,572	-0.07%
2018/02/26	40	66.73	8	66.41	66.20	32	11,445	0.28%
2018/02/23	10	69.12	15	70.30	68.60	-5	11,346	-0.04%
2018/02/22	21	69.21	0	0.00	68.80	21	11,322	0.19%
2018/02/21	6	70.98	20	70.85	71.10	-14	11,333	-0.12%
2018/02/12	22	67.30	8	66.78	66.20	14	11,211	0.12%
2018/02/09	24	66.52	16	68.09	68.20	8	11,239	0.07%
2018/02/08	86	69.05	6	69.38	69.10	80	11,150	0.72%
2018/02/07	1	72.80	73	74.42	74.90	-72	10,986	-0.66%
2018/02/06	66	67.99	4	67.75	68.10	62	10,953	0.57%
2018/02/05	20	73.91	1	74.60	74.00	19	10,852	0.18%
2018/02/02	8	78.95	9	78.89	78.10	-1	10,763	-0.01%
2018/02/01	23	80.68	22	79.16	77.90	1	10,709	0.01%
2018/01/31	6	78.58	7.5	79.70	81.80	-1.5	10,660	-0.01%
2018/01/30	6	80.93	14.6	79.95	79.80	-8.6	10,623	-0.08%
2018/01/29	24	79.27	37.5	80.63	82.80	-13.5	10,536	-0.13%
2018/01/26	19	71.57	85.2	74.20	75.90	-66.2	9,824	-0.67%
2018/01/25	48	70.41	57	71.23	69.00	-9	9,269	-0.10%
2018/01/24	6	66.45	65.2	66.86	68.30	-59.2	8,504	-0.70%
2018/01/23	5	62.10	4	63.50	62.10	1	8,168	0.01%
2018/01/22	10	63.11	14	63.04	63.50	-4	8,143	-0.05%
2018/01/19	8	62.44	0	0.00	61.70	8	8,102	0.10%
2018/01/18	25	63.63	28	64.00	63.50	-3	8,028	-0.04%
2018/01/17	18	62.69	16	63.39	62.70	2	7,988	0.03%
2018/01/16	3	61.80	25	62.95	63.50	-22	7,915	-0.28%
2018/01/15	8	59.69	39	59.86	60.80	-31	7,863	-0.39%
2018/01/12	2	57.00	15	56.88	57.20	-13	7,865	-0.17%
2018/01/11	12	55.00	6	55.07	54.70	6	7,853	0.08%
2018/01/10	24	56.51	4	56.00	56.00	20	7,798	0.26%
2018/01/09	26	58.61	9	60.04	58.30	17	7,737	0.22%
2018/01/08	19	59.74	31	60.41	60.00	-12	7,653	-0.16%
2018/01/05	7	58.57	0	0.00	58.50	7	7,547	0.09%
2018/01/04	3	59.93	1	59.80	59.70	2	7,531	0.03%
2018/01/03	1	59.10	26	59.65	60.30	-25	7,503	-0.33%
2018/01/02	14	55.83	16	56.82	57.30	-2	7,443	-0.03%