智原 (3035)-元富-成功券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
316.5
漲跌
▲9.0
漲幅
+2.93%
成交量
12,832張
產業
上市半導體類股
1469人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	12.3	314.84	18.1	316.19	316.50	-5.8	7,285	-0.08%
2024/06/13	7.1	306.93	17.3	305.91	307.50	-10.2	7,149	-0.14%
2024/06/12	26.1	300.42	6	300.25	298.00	20.1	7,137	0.28%
2024/06/11	5.2	296.36	7	298.79	296.50	-1.9	7,256	-0.03%
2024/06/07	8.7	302.49	8.1	303.32	301.00	0.6	7,269	0.01%
2024/06/06	14.2	300.71	5.1	300.20	299.50	9.1	7,227	0.13%
2024/06/05	7.1	300.27	4	299.37	298.00	3.1	7,250	0.04%
2024/06/04	7.1	304.42	17.1	305.44	302.00	-10	7,270	-0.14%
2024/06/03	3.1	297.35	1	296.55	296.50	2.1	7,214	0.03%
2024/05/31	8	300.31	9	299.45	297.50	-1	7,363	-0.01%
2024/05/30	11.3	302.06	13	303.42	302.00	-1.7	7,407	-0.02%
2024/05/29	17	297.20	10	298.30	297.00	7	7,291	0.10%
2024/05/28	24.6	291.79	38	297.08	304.00	-13.4	7,264	-0.18%
2024/05/27	21.2	280.19	27	278.07	277.50	-5.8	6,974	-0.08%
2024/05/24	6.1	275.54	6	276.92	275.50	0.1	7,073	0.00%
2024/05/23	34	274.88	11.1	272.52	272.50	22.9	7,128	0.32%
2024/05/22	21	278.21	11	277.50	277.50	10	7,314	0.14%
2024/05/21	3	278.33	4.2	278.80	277.00	-1.2	7,563	-0.02%
2024/05/20	12.1	280.95	12	280.33	280.50	0.1	8,079	0.00%
2024/05/17	1.1	277.68	2	278.50	277.00	-0.9	8,352	-0.01%
2024/05/16	3.1	277.19	3	278.17	278.50	0.1	8,603	0.00%
2024/05/15	15.4	278.24	10	273.45	272.50	5.4	8,787	0.06%
2024/05/14	10	279.00	11.2	278.75	279.00	-1.2	9,059	-0.01%
2024/05/13	18.1	272.69	16	272.38	272.00	2.1	9,141	0.02%
2024/05/10	29.8	273.65	28.1	273.44	273.00	1.7	9,396	0.02%
2024/05/09	1.2	285.43	4	279.13	276.50	-2.9	9,548	-0.03%
2024/05/08	0	282.50	5	282.50	282.00	-5	9,612	-0.05%
2024/05/07	16.3	280.40	25.1	281.50	281.00	-8.8	9,742	-0.09%
2024/05/06	1.4	286.51	15	286.40	285.00	-13.6	9,809	-0.14%
2024/05/03	3	292.33	4	292.63	289.00	-1	9,974	-0.01%
2024/05/02	2.1	291.72	2	290.75	288.50	0.1	10,181	0.00%
2024/04/30	1.1	294.55	2	296.75	294.00	-0.9	10,399	-0.01%
2024/04/29	2.1	300.14	2	301.24	297.50	0.1	10,499	0.00%
2024/04/26	65.1	295.82	51.1	292.32	295.50	14	10,648	0.13%
2024/04/25	37.5	283.27	26.2	281.50	279.00	11.3	10,729	0.11%
2024/04/24	14.7	294.69	6	295.42	294.50	8.7	10,820	0.08%
2024/04/23	14.2	290.29	15	294.60	295.00	-0.8	11,021	-0.01%
2024/04/22	28.7	296.95	10	291.65	290.00	18.7	11,541	0.16%
2024/04/19	19.2	308.31	23	308.93	306.00	-3.8	11,660	-0.03%
2024/04/18	6.8	319.22	6	318.83	322.00	0.8	12,058	0.01%
2024/04/17	2	315.00	6	317.33	314.00	-4	12,758	-0.03%
2024/04/16	17.7	311.75	17.1	312.00	313.00	0.6	12,920	0.00%
2024/04/15	17.2	315.45	16.1	312.57	312.50	1.1	13,093	0.01%
2024/04/12	12	319.17	13.2	320.72	323.00	-1.2	13,337	-0.01%
2024/04/11	22.3	322.67	16	319.78	318.50	6.3	13,637	0.05%
2024/04/10	15.2	329.96	12	329.08	329.00	3.2	13,758	0.02%
2024/04/09	13.1	331.71	8	330.25	329.00	5.1	14,098	0.04%
2024/04/08	5.2	339.88	8.1	339.25	338.00	-2.9	14,140	-0.02%
2024/04/03	0.1	342.49	0	0.00	345.00	0.1	14,171	0.00%
2024/04/02	2.1	348.43	2	349.75	347.50	0.1	14,312	0.00%
2024/04/01	4.2	352.24	2	351.00	349.00	2.2	14,392	0.02%
2024/03/29	2	343.22	9	344.00	344.00	-7	14,472	-0.05%
2024/03/28	2.1	334.21	1	337.00	334.50	1.1	14,504	0.01%
2024/03/27	5.1	340.11	2	339.25	338.00	3.1	14,643	0.02%
2024/03/26	6.1	341.14	1	348.50	339.50	5.1	14,942	0.03%
2024/03/25	3.4	352.59	6	352.65	349.00	-2.7	15,108	-0.02%
2024/03/22	7	351.29	5	350.70	351.50	2	15,234	0.01%
2024/03/21	2	350.25	4.1	349.17	345.50	-2.1	15,435	-0.01%
2024/03/20	2	349.75	0	0.00	347.50	2	15,647	0.01%
2024/03/19	8	350.94	5.5	351.23	350.00	2.5	15,930	0.02%
2024/03/18	3	355.67	3	356.33	359.00	0	16,292	0.00%
2024/03/15	36.3	357.52	32.2	355.41	354.50	4.1	16,844	0.02%
2024/03/14	29.1	359.07	28.1	361.57	362.00	1	16,946	0.01%
2024/03/13	30.8	354.90	35	347.70	345.00	-4.2	17,056	-0.02%
2024/03/12	5.1	364.91	4	362.75	361.50	1.1	17,194	0.01%
2024/03/11	21.2	366.65	14	372.18	363.00	7.2	17,407	0.04%
2024/03/08	20.3	370.46	15.1	373.09	362.50	5.2	17,626	0.03%
2024/03/07	28.7	380.15	47.4	382.34	375.00	-18.7	17,877	-0.10%
2024/03/06	19.3	387.62	12.2	387.61	392.00	7.1	18,100	0.04%
2024/03/05	5	408.60	9	405.33	401.00	-4	18,356	-0.02%
2024/03/04	21	405.83	18.1	408.09	403.00	2.9	18,934	0.02%
2024/03/01	11.7	398.27	19	400.00	398.50	-7.3	19,232	-0.04%
2024/02/29	14.2	386.63	18	387.78	387.00	-3.8	19,198	-0.02%
2024/02/27	45.3	380.77	59	381.36	382.00	-13.7	19,253	-0.07%
2024/02/26	35.3	382.45	27	380.17	380.00	8.3	19,419	0.04%
2024/02/23	45.1	386.88	52	386.70	386.00	-6.9	19,620	-0.04%
2024/02/22	34.4	385.15	44	385.97	382.00	-9.6	19,604	-0.05%
2024/02/21	62.3	383.81	64.1	382.12	380.00	-1.9	19,883	-0.01%
2024/02/20	74.4	412.84	59	400.94	400.00	15.4	19,888	0.08%
2024/02/19	62.4	428.07	55.1	415.65	415.00	7.3	19,708	0.04%
2024/02/16	20.1	444.29	12.1	450.70	441.50	7.9	19,710	0.04%
2024/02/15	32	446.90	19.6	448.66	455.00	12.4	19,626	0.06%
2024/02/05	20.6	419.78	20	420.00	418.00	0.6	19,452	0.00%
2024/02/02	31	422.44	36	426.81	421.00	-5	19,498	-0.03%
2024/02/01	46	416.26	40.5	411.28	411.00	5.5	19,353	0.03%
2024/01/31	14.3	420.81	13.5	416.85	416.50	0.8	19,344	0.00%
2024/01/30	33.5	424.46	34	429.75	430.00	-0.5	19,350	0.00%
2024/01/29	19.1	419.34	18.5	420.68	420.50	0.6	19,371	0.00%
2024/01/26	20.7	426.97	17.1	426.97	422.00	3.5	19,472	0.02%
2024/01/25	44.3	438.35	45.1	435.36	439.50	-0.8	19,553	0.00%
2024/01/24	15.4	427.72	12.4	428.45	429.00	2.9	19,605	0.01%
2024/01/23	14	438.61	16.1	443.49	437.00	-2	19,739	-0.01%
2024/01/22	41.1	446.51	47	442.67	448.00	-6	19,787	-0.03%
2024/01/19	66.1	430.33	65.4	436.55	430.00	0.7	19,771	0.00%
2024/01/18	24.7	421.56	23.1	424.43	423.50	1.6	19,624	0.01%
2024/01/17	30.8	431.05	29.2	432.92	428.00	1.7	19,804	0.01%
2024/01/16	24.6	427.93	37	426.51	429.50	-12.4	19,718	-0.06%
2024/01/15	19.2	419.15	13.7	418.04	411.50	5.5	19,409	0.03%
2024/01/12	31.7	422.03	31.1	421.65	421.50	0.6	19,403	0.00%
2024/01/11	22.7	410.87	44.1	407.93	422.50	-21.4	19,203	-0.11%
2024/01/10	12	384.46	11.2	379.97	387.00	0.8	18,815	0.00%
2024/01/09	20	379.14	21.1	382.02	375.50	-1.1	19,198	-0.01%
2024/01/08	58.1	380.89	62	384.99	377.00	-3.9	19,208	-0.02%
2024/01/05	18	377.83	28.9	380.34	384.00	-10.9	19,186	-0.06%
2024/01/04	9.8	369.10	10.8	369.90	372.00	-1	19,117	-0.01%
2024/01/03	6	370.31	15.3	369.86	373.00	-9.3	19,381	-0.05%
2024/01/02	21.3	352.06	26	356.35	360.00	-4.7	19,188	-0.02%
2023/12/29	26.1	356.10	22	355.14	357.00	4.1	19,396	0.02%
2023/12/28	7.8	355.06	4	353.50	354.50	3.8	19,425	0.02%
2023/12/27	45.1	362.33	44	361.53	362.50	1.1	19,385	0.01%
2023/12/26	15	361.20	15	360.83	361.00	0	19,483	0.00%
2023/12/25	45.3	357.20	45	357.82	357.00	0.3	19,539	0.00%
2023/12/22	13.2	357.14	17.1	357.58	358.00	-3.9	19,741	-0.02%
2023/12/21	35.4	353.49	19.1	353.88	350.50	16.3	19,791	0.08%
2023/12/20	34.5	368.01	28.2	372.71	365.50	6.3	19,736	0.03%
2023/12/19	48.3	371.96	46.4	369.76	373.50	1.9	19,880	0.01%
2023/12/18	37	368.41	38	368.76	367.00	-1	20,079	0.00%
2023/12/15	6.4	366.65	4	367.88	361.00	2.4	20,106	0.01%
2023/12/14	13.3	370.46	12.1	371.86	369.00	1.2	20,167	0.01%
2023/12/13	92.7	373.87	72	371.53	368.00	20.7	20,049	0.10%
2023/12/12	76.1	381.04	90	378.14	382.50	-13.9	20,136	-0.07%
2023/12/11	24.2	368.43	23	365.22	361.50	1.2	19,961	0.01%
2023/12/08	13	364.88	13	364.65	370.00	0	20,159	0.00%
2023/12/07	19.5	358.69	14	358.68	357.50	5.5	20,283	0.03%
2023/12/06	27	367.28	28	367.00	361.50	-1	20,444	0.00%
2023/12/05	19.9	367.49	12	366.92	363.50	7.9	20,557	0.04%
2023/12/04	5.1	384.23	16.2	383.00	380.00	-11.1	20,635	-0.05%
2023/12/01	40.2	387.90	53	387.00	391.00	-12.8	20,733	-0.06%
2023/11/30	51.2	383.42	65	381.04	385.50	-13.7	20,695	-0.07%
2023/11/29	100.9	374.02	98.7	374.06	380.00	2.3	20,458	0.01%
2023/11/28	15	340.30	33.5	350.78	361.00	-18.5	20,092	-0.09%
2023/11/27	40.2	333.10	39.3	332.87	331.00	0.9	19,840	0.00%
2023/11/24	17	340.88	21.2	343.10	344.00	-4.2	20,119	-0.02%
2023/11/23	20.5	336.30	21.2	336.49	336.00	-0.8	20,142	0.00%
2023/11/22	18.3	349.27	19.3	348.89	346.00	-1	20,082	0.00%
2023/11/21	20.4	344.06	14.1	347.55	342.50	6.3	20,170	0.03%
2023/11/20	113	350.60	106.3	353.07	345.00	6.7	20,428	0.03%	大買/大賣/
2023/11/17	52.2	343.53	69.1	336.26	351.00	-16.9	20,281	-0.08%
2023/11/16	29.5	319.30	26	320.21	319.50	3.5	20,030	0.02%
2023/11/15	51.6	328.72	48	326.59	320.50	3.6	20,265	0.02%
2023/11/14	27	331.76	27.1	334.80	331.00	-0.1	20,648	0.00%
2023/11/13	35.1	332.35	39.3	333.62	334.00	-4.2	21,080	-0.02%
2023/11/10	22.5	328.63	23.2	328.88	323.50	-0.7	21,400	0.00%
2023/11/09	7.2	331.51	5	331.60	333.50	2.2	21,561	0.01%
2023/11/08	17	334.50	19.7	332.16	335.50	-2.7	21,750	-0.01%
2023/11/07	11	327.36	10.2	328.64	328.50	0.8	21,883	0.00%
2023/11/06	24.2	330.44	24	330.88	332.00	0.2	21,808	0.00%
2023/11/03	20	323.55	19.3	325.52	322.00	0.7	21,652	0.00%
2023/11/02	29.1	320.32	27.7	318.29	324.00	1.4	21,438	0.01%
2023/11/01	48.9	304.03	30.1	302.68	302.50	18.8	21,213	0.09%
2023/10/31	19.6	319.10	16	323.00	302.00	3.6	21,011	0.02%
2023/10/30	27	320.24	24	320.02	326.00	3	20,706	0.01%
2023/10/27	8.6	315.00	8.3	311.35	308.50	0.4	20,545	0.00%
2023/10/26	8.4	319.55	8.3	320.71	318.00	0.1	20,428	0.00%
2023/10/25	26.6	329.72	13.3	329.61	325.00	13.3	20,272	0.07%
2023/10/24	13.2	337.16	11	338.59	339.50	2.2	20,005	0.01%
2023/10/23	29.5	333.43	26	335.65	338.50	3.5	19,784	0.02%
2023/10/20	23.4	335.80	19	335.68	334.50	4.4	19,531	0.02%
2023/10/19	28.4	342.09	30.1	345.11	343.00	-1.8	19,944	-0.01%
2023/10/18	25	347.78	23.1	353.28	351.00	1.9	20,269	0.01%
2023/10/17	61	356.74	61.3	353.31	352.50	-0.3	20,249	0.00%
2023/10/16	16	342.97	22.1	345.62	350.00	-6.1	20,262	-0.03%
2023/10/13	20.1	336.69	23.3	339.90	343.00	-3.2	20,547	-0.02%
2023/10/12	19.2	342.12	37.3	339.43	345.00	-18.2	20,918	-0.09%
2023/10/11	21	333.27	34	335.63	331.00	-13	21,100	-0.06%
2023/10/06	5	320.37	17	319.18	323.00	-12	21,221	-0.06%
2023/10/05	17.1	316.36	22.1	314.98	321.00	-5	21,269	-0.02%
2023/10/04	17	301.15	14	299.46	303.00	3	21,347	0.01%
2023/10/03	17.2	306.83	11	309.36	304.00	6.2	21,588	0.03%
2023/10/02	19	313.66	16	314.28	312.50	3	21,981	0.01%
2023/09/28	23	307.30	16	310.75	306.00	7	22,153	0.03%
2023/09/27	15.1	299.31	19.2	302.77	306.00	-4.1	22,691	-0.02%
2023/09/26	26.3	309.87	9	307.33	303.00	17.3	22,997	0.08%
2023/09/25	34	310.84	22	311.50	309.50	12	23,198	0.05%
2023/09/22	14	300.29	13	301.65	304.50	1	23,162	0.00%
2023/09/21	19.9	302.88	21	301.40	298.00	-1.1	23,315	0.00%
2023/09/20	7.3	322.62	3	321.66	315.50	4.3	23,080	0.02%
2023/09/19	14.5	333.24	16	332.50	322.50	-1.5	23,122	-0.01%
2023/09/18	7	342.00	9.1	343.89	344.50	-2.1	23,117	-0.01%
2023/09/15	40.2	350.89	25	350.62	338.00	15.2	23,086	0.07%
2023/09/14	24	355.17	31.1	356.29	356.50	-7.1	22,723	-0.03%
2023/09/13	12.1	339.79	51.1	337.15	348.00	-39	22,482	-0.17%
2023/09/12	11.2	337.83	7.5	341.73	325.50	3.7	22,316	0.02%
2023/09/11	16.5	353.48	16.1	356.27	346.50	0.4	22,193	0.00%
2023/09/08	11	361.46	18.3	358.46	360.00	-7.3	21,987	-0.03%
2023/09/07	16.1	368.75	17.2	366.46	369.50	-1.1	21,976	0.00%
2023/09/06	21.1	361.56	27.4	365.69	367.00	-6.4	21,685	-0.03%
2023/09/05	10	351.60	18.4	351.22	357.00	-8.4	21,301	-0.04%
2023/09/04	8	342.94	12	342.04	345.00	-4	21,044	-0.02%
2023/09/01	23.2	350.32	14.1	351.61	335.00	9	20,849	0.04%
2023/08/31	8	344.31	6.3	345.06	345.00	1.7	20,501	0.01%
2023/08/30	15.2	346.16	29.1	348.55	342.00	-13.9	20,321	-0.07%
2023/08/29	18.1	336.03	18	337.56	335.50	0.1	19,928	0.00%
2023/08/28	19.1	331.08	14	333.46	335.00	5.1	19,742	0.03%
2023/08/25	34.1	339.24	37	337.07	334.00	-2.9	19,539	-0.01%
2023/08/24	19.1	342.24	14.2	342.23	333.00	5	19,248	0.03%
2023/08/23	15.1	332.13	17	334.79	340.50	-1.9	19,019	-0.01%
2023/08/22	16.1	344.31	14.1	345.33	341.00	2	18,776	0.01%
2023/08/21	16.1	337.62	19.2	339.07	335.50	-3.1	18,741	-0.02%
2023/08/18	27.5	340.49	24	345.03	328.00	3.5	18,462	0.02%
2023/08/17	36.1	362.23	37.1	354.97	357.00	-1.1	17,899	-0.01%
2023/08/16	15	334.53	25.2	335.25	341.00	-10.2	17,419	-0.06%
2023/08/15	12	322.92	17.1	325.69	334.00	-5.1	17,012	-0.03%
2023/08/14	14	302.68	14	302.32	304.00	0	16,725	0.00%
2023/08/11	9	295.39	9	295.17	293.50	0	16,465	0.00%
2023/08/10	2.3	279.73	0	0.00	280.00	2.3	16,235	0.01%
2023/08/09	1.3	301.51	5.4	303.80	301.00	-4.1	16,253	-0.03%
2023/08/08	2.4	296.12	2.4	292.39	295.50	0.1	16,287	0.00%
2023/08/07	11.5	303.49	6.1	292.30	307.50	5.4	16,315	0.03%
2023/08/04	3.1	269.87	2.3	283.26	281.50	0.8	16,299	0.00%
2023/08/02	7.3	291.61	1	281.00	281.00	6.3	16,296	0.04%
2023/08/01	2.2	317.41	0	314.50	312.00	2.2	16,305	0.01%
2023/07/31	2	328.22	30	313.92	326.00	-28	16,364	-0.17%
2023/07/28	6	316.58	0	0.00	319.50	6	16,321	0.04%
2023/07/27	9.2	316.42	6.5	319.25	331.00	2.7	16,358	0.02%
2023/07/26	15	344.26	2	348.00	340.00	13	16,321	0.08%
2023/07/25	4	383.75	0	386.00	377.50	4	16,440	0.02%
2023/07/24	63.1	382.51	53	382.80	377.50	10.1	16,601	0.06%
2023/07/21	60	369.83	75	358.93	379.50	-15	16,376	-0.09%
2023/07/20	52	337.22	38	335.51	345.00	14	15,962	0.09%
2023/07/19	31	330.56	31.2	327.16	329.00	-0.2	15,782	0.00%
2023/07/18	86.2	317.76	76	322.19	314.00	10.2	15,305	0.07%
2023/07/17	48.1	317.81	42	319.02	319.00	6.1	14,809	0.04%
2023/07/14	7.1	279.25	80	283.71	295.00	-73	14,264	-0.51%
2023/07/13	68	279.96	53.3	274.75	268.50	14.7	13,808	0.11%
2023/07/12	21	260.21	18.2	262.99	260.50	2.8	13,253	0.02%
2023/07/11	67	262.28	71.1	263.31	262.00	-4.1	13,097	-0.03%
2023/07/10	29	251.67	29.1	251.49	253.50	-0.1	12,812	0.00%
2023/07/07	11.2	243.17	17	244.35	244.50	-5.8	12,591	-0.05%
2023/07/06	56	255.09	57	259.22	253.50	-1	12,163	-0.01%
2023/07/05	44	255.28	43.7	256.25	255.50	0.3	11,910	0.00%
2023/07/04	53.1	248.73	60.2	236.43	250.50	-7.1	11,417	-0.06%
2023/07/03	55	228.57	70.1	222.00	228.00	-15.1	11,054	-0.14%
2023/06/30	43.5	210.97	45	212.06	211.00	-1.5	10,835	-0.01%
2023/06/29	40	210.04	46	207.30	210.00	-6	10,851	-0.06%
2023/06/28	12	200.00	28	202.75	201.00	-16	10,717	-0.15%
2023/06/27	19.4	200.92	13	201.46	198.00	6.4	11,051	0.06%
2023/06/26	5	202.50	10	202.25	202.00	-5	11,102	-0.05%
2023/06/21	23	195.41	35	195.69	199.00	-12	11,496	-0.10%
2023/06/20	11	195.95	14	198.32	196.00	-3	11,548	-0.03%
2023/06/19	25	196.50	26	197.54	196.50	-1	11,706	-0.01%
2023/06/16	1	193.00	4	193.38	193.00	-3	11,603	-0.03%
2023/06/15	35	190.06	54	190.05	190.00	-19	11,553	-0.16%
2023/06/14	11	186.45	10	186.00	186.00	1	11,600	0.01%
2023/06/13	12	185.08	19.1	185.73	187.50	-7.1	11,641	-0.06%
2023/06/12	1	176.00	7	175.50	174.50	-6	11,506	-0.05%
2023/06/09	4	171.00	4	172.75	173.50	0	11,537	0.00%
2023/06/08	7	168.43	3	168.50	168.50	4	11,624	0.03%
2023/06/07	2	170.25	1	170.00	172.00	1	11,779	0.01%
2023/06/06	1	172.00	1	170.50	170.50	0	12,282	0.00%
2023/06/05	0	0.00	1	173.50	173.00	-1	12,355	-0.01%
2023/06/02	1	173.00	3	173.83	172.00	-2	12,416	-0.02%
2023/06/01	1	171.00	0	0.00	173.00	1	12,476	0.01%
2023/05/31	1	172.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	12	172.29	11	172.36	172.50	1	12,802	0.01%
2023/05/29	4	173.75	10	174.30	173.50	-6	12,820	-0.05%
2023/05/26	3	170.83	20	172.00	168.50	-17	12,907	-0.13%
2023/05/25	12	170.79	15.1	172.33	170.50	-3.1	13,281	-0.02%
2023/05/24	13.1	167.20	11	166.32	167.00	2.1	13,602	0.02%
2023/05/23	14	170.71	2	173.00	171.00	12	13,714	0.09%
2023/05/22	4.2	169.95	9	168.61	168.50	-4.8	13,833	-0.03%
2023/05/19	5	170.80	6	171.83	172.00	-1	13,863	-0.01%
2023/05/18	8	168.06	17	168.50	167.50	-9	13,979	-0.06%
2023/05/17	18	165.50	6	164.92	166.50	12	14,073	0.09%
2023/05/16	12.2	164.82	12	166.71	162.00	0.2	14,134	0.00%
2023/05/15	2	162.02	2	163.00	164.50	0	14,162	0.00%
2023/05/11	7	165.57	6.3	166.41	164.50	0.7	14,585	0.00%
2023/05/10	1	170.00	6	169.58	169.50	-5	15,086	-0.03%
2023/05/09	2	167.50	5	167.90	168.00	-3	15,223	-0.02%
2023/05/08	17	169.88	18	171.53	168.50	-1	15,458	-0.01%
2023/05/05	5	170.00	8	169.75	170.00	-3	16,178	-0.02%
2023/05/04	3	168.00	3	167.50	169.00	0	16,439	0.00%
2023/05/03	7	166.50	5	168.00	166.00	2	16,616	0.01%
2023/05/02	21.1	169.59	19	168.92	170.00	2.1	16,586	0.01%
2023/04/28	32	164.22	28	164.02	164.00	4	16,619	0.02%
2023/04/27	10	161.50	9	161.11	160.00	1	16,470	0.01%
2023/04/26	25.6	160.27	26	158.73	158.50	-0.4	16,309	0.00%
2023/04/25	64.4	172.64	56	171.26	171.00	8.4	15,999	0.05%
2023/04/24	38.7	178.80	45	178.20	177.00	-6.3	15,830	-0.04%
2023/04/21	36.6	184.80	20	188.63	184.50	16.6	15,754	0.11%
2023/04/20	19.1	189.65	18	188.75	191.00	1.1	15,770	0.01%
2023/04/19	9.4	189.23	1	188.50	188.50	8.4	15,884	0.05%
2023/04/18	12.2	195.43	3.2	194.94	191.50	9	15,912	0.06%
2023/04/17	7	193.93	7	193.57	194.50	0	15,967	0.00%
2023/04/14	2.2	193.82	4	194.00	194.50	-1.8	16,057	-0.01%
2023/04/13	20	192.75	13	193.08	192.00	7	16,143	0.04%
2023/04/12	16	196.53	23	197.04	196.50	-7	16,172	-0.04%
2023/04/11	28.3	197.77	15	198.07	197.50	13.3	16,198	0.08%
2023/04/10	6	199.92	22	199.57	199.50	-16	16,385	-0.10%
2023/04/07	26	201.56	6	202.42	200.00	20	16,361	0.12%
2023/04/06	15	199.63	21	196.69	201.00	-6	16,255	-0.04%
2023/03/31	21.3	195.83	25	194.22	196.50	-3.7	16,126	-0.02%
2023/03/30	39.1	191.13	34.2	191.08	193.00	4.9	16,015	0.03%
2023/03/29	41.6	191.55	30	190.72	189.00	11.6	15,899	0.07%
2023/03/28	53.3	200.30	23	200.63	195.50	30.3	15,737	0.19%
2023/03/27	43	211.67	33	215.08	209.00	10	15,297	0.07%
2023/03/24	36	213.39	39	212.40	215.50	-3	15,057	-0.02%
2023/03/23	13	200.73	12.1	201.62	198.50	0.9	14,498	0.01%
2023/03/22	7	197.43	36	198.65	200.50	-29	14,533	-0.20%
2023/03/21	7.1	193.28	4	192.50	192.00	3.1	14,315	0.02%
2023/03/20	17	194.35	4	194.38	191.00	13	14,384	0.09%
2023/03/17	25.1	193.98	46	193.93	194.50	-20.9	14,410	-0.15%
2023/03/16	37.1	187.73	28	188.52	188.00	9.1	14,186	0.06%
2023/03/15	39	191.29	37	192.64	190.50	2	14,175	0.01%
2023/03/14	21	186.95	21	186.98	187.50	0	14,093	0.00%
2023/03/13	19	185.65	21	185.67	186.50	-2	14,174	-0.01%
2023/03/10	27.2	188.46	11.2	191.52	187.00	16	14,176	0.11%
2023/03/09	40.2	196.32	31	198.05	194.00	9.1	14,405	0.06%
2023/03/08	5	189.59	6	188.33	191.00	-1	13,983	-0.01%
2023/03/07	2.1	187.55	0	0.00	187.50	2.1	13,967	0.02%
2023/03/06	8	189.63	7	192.21	189.50	1	13,998	0.01%
2023/03/03	8	189.88	9	191.78	188.50	-1	14,115	-0.01%
2023/03/02	0	0.00	1	186.50	186.00	-1	14,220	-0.01%
2023/03/01	2.1	185.74	1	186.00	186.00	1.1	14,266	0.01%
2023/02/24	24.2	187.57	23	187.39	185.50	1.2	14,319	0.01%
2023/02/23	15	188.13	43	189.60	188.50	-28	14,153	-0.20%
2023/02/22	51.3	186.40	10	187.30	181.00	41.3	14,009	0.29%
2023/02/21	8	200.00	18	198.16	200.50	-10	13,748	-0.07%
2023/02/20	18	198.08	13	198.15	195.00	5	13,831	0.04%
2023/02/17	10	196.60	5	197.40	196.50	5	14,067	0.04%
2023/02/16	7	195.00	17	197.50	200.50	-10	14,445	-0.07%
2023/02/15	23	192.41	12.1	191.17	193.00	10.9	14,704	0.07%
2023/02/14	75	192.57	64	196.05	192.00	11	14,749	0.07%
2023/02/13	75	193.55	74	193.80	193.50	1	15,074	0.01%
2023/02/10	30.2	194.89	34	195.99	193.50	-3.8	15,370	-0.02%
2023/02/09	96	198.72	97	200.77	198.50	-1	15,653	-0.01%
2023/02/08	80	199.66	87.2	200.55	199.00	-7.2	15,573	-0.05%
2023/02/07	18	190.42	19.6	190.90	191.50	-1.6	15,221	-0.01%
2023/02/06	36.3	191.01	31	194.05	190.00	5.3	15,323	0.03%
2023/02/03	94.5	193.84	102	189.60	194.50	-7.5	15,369	-0.05%	大賣/
2023/02/02	60	182.85	70.3	180.95	184.00	-10.3	14,907	-0.07%
2023/02/01	30	175.58	35	174.57	175.50	-5	15,396	-0.03%
2023/01/31	19	169.00	25	169.46	169.50	-6	15,627	-0.04%
2023/01/30	18	167.19	28	167.48	168.50	-10	16,331	-0.06%
2023/01/17	14	159.64	13	159.73	160.00	1	17,101	0.01%
2023/01/16	21	159.40	21	159.33	159.50	0	17,567	0.00%
2023/01/13	17	157.97	20	159.68	157.50	-3	17,880	-0.02%
2023/01/12	13	160.08	15	160.43	160.00	-2	18,323	-0.01%
2023/01/11	44	158.50	45	158.81	161.00	-1	18,752	-0.01%
2023/01/10	37	159.26	37	159.09	160.00	0	19,182	0.00%
2023/01/09	33.1	157.86	36	158.49	158.50	-2.9	19,639	-0.01%
2023/01/06	22	150.95	54	149.98	151.00	-32	19,950	-0.16%
2023/01/05	56	148.15	25	150.08	147.00	31	20,375	0.15%
2023/01/04	30	148.42	32	147.80	149.00	-2	20,876	-0.01%
2023/01/03	6	145.58	16	144.81	147.00	-10	21,203	-0.05%
2022/12/30	28.1	144.46	17	144.74	142.50	11.1	21,448	0.05%
2022/12/29	10.2	144.65	15	145.13	145.50	-4.8	21,795	-0.02%
2022/12/28	24.3	146.48	14	145.57	145.00	10.3	22,145	0.05%
2022/12/27	21	155.57	19	154.47	156.50	2	22,266	0.01%
2022/12/26	11.2	154.46	8	155.50	152.00	3.2	22,770	0.01%
2022/12/23	24	158.75	25	157.58	159.00	-1	23,323	0.00%
2022/12/22	12.1	159.49	21	160.19	158.00	-8.9	23,747	-0.04%
2022/12/21	27	158.63	18	158.14	157.50	9	24,226	0.04%
2022/12/20	20.7	161.86	14	160.00	156.00	6.7	24,661	0.03%
2022/12/19	7	163.21	6	164.75	165.00	1	25,021	0.00%
2022/12/16	42.1	165.40	22	165.82	165.00	20.1	25,528	0.08%
2022/12/15	20	171.40	17	172.00	171.50	3	25,759	0.01%
2022/12/14	28	172.34	23	169.24	173.00	5	25,800	0.02%
2022/12/13	18.1	165.27	16	166.53	164.00	2.1	25,794	0.01%
2022/12/12	15.2	163.70	12	163.88	164.00	3.2	25,943	0.01%
2022/12/09	18	168.89	24	171.35	168.50	-6	26,462	-0.02%
2022/12/08	6.2	168.26	16	167.63	167.00	-9.8	26,667	-0.04%
2022/12/07	21.2	172.15	10	170.60	170.00	11.2	26,854	0.04%
2022/12/06	10.1	176.11	11	177.18	175.50	-0.9	26,928	0.00%
2022/12/05	34	178.40	31	180.00	178.00	3	27,113	0.01%
2022/12/02	30.2	177.04	27	177.04	176.50	3.2	27,347	0.01%
2022/12/01	27	177.19	20	178.50	175.50	7	27,536	0.03%
2022/11/30	26	168.27	34	168.51	168.50	-8	27,497	-0.03%
2022/11/29	14.1	166.10	12	166.75	165.50	2.1	27,732	0.01%
2022/11/28	22	167.68	20	167.23	168.50	2	28,144	0.01%
2022/11/25	33.1	169.14	23	170.52	167.50	10.1	28,344	0.04%
2022/11/24	51	171.81	58	171.00	172.00	-7	28,350	-0.02%
2022/11/23	15	166.47	19	166.37	163.50	-4	28,343	-0.01%
2022/11/22	22	164.11	21	163.36	166.50	1	28,707	0.00%
2022/11/21	15.2	166.05	14	165.86	164.00	1.2	29,182	0.00%
2022/11/18	39	168.08	38	169.63	166.00	1	29,702	0.00%
2022/11/17	38	168.41	34.4	168.71	170.50	3.6	29,817	0.01%
2022/11/16	69	165.97	69	165.94	167.00	0	30,017	0.00%
2022/11/15	39	166.74	37.1	165.82	167.00	1.9	30,214	0.01%
2022/11/14	35	161.79	37.1	161.76	163.50	-2.1	30,634	-0.01%
2022/11/11	17	159.62	26.1	159.66	156.50	-9.1	31,097	-0.03%
2022/11/10	16	150.88	19	150.71	150.50	-3	30,971	-0.01%
2022/11/09	23	151.15	25.1	152.52	150.50	-2.1	31,293	-0.01%
2022/11/08	25	150.36	16	151.91	147.00	9	31,812	0.03%
2022/11/07	20	148.53	22	148.98	149.00	-2	32,171	-0.01%
2022/11/04	16	142.94	21	142.74	142.50	-5	31,967	-0.02%
2022/11/03	14	144.72	14	144.61	144.00	0	31,985	0.00%
2022/11/02	19.1	145.61	28	146.20	145.50	-8.9	32,066	-0.03%
2022/11/01	16	144.63	40.1	145.05	146.50	-24.1	32,164	-0.07%
2022/10/31	47	142.62	47.1	143.23	142.00	-0.1	32,256	0.00%
2022/10/28	55	142.93	35	142.56	139.50	20	32,356	0.06%
2022/10/27	35	137.01	22.2	136.80	138.00	12.8	31,865	0.04%
2022/10/26	35.1	135.43	25	135.24	133.50	10.1	31,835	0.03%
2022/10/25	45	135.53	50.1	133.54	139.50	-5.1	31,506	-0.02%
2022/10/24	7	132.64	15	132.97	134.50	-8	31,060	-0.03%
2022/10/21	9.1	125.12	5	124.70	122.50	4.1	31,495	0.01%
2022/10/20	26.1	126.15	26	124.81	127.00	0.1	32,320	0.00%
2022/10/19	22.8	130.94	19	130.55	125.00	3.8	32,200	0.01%
2022/10/18	51.2	131.46	50	129.69	130.50	1.2	32,249	0.00%
2022/10/17	33.4	127.84	30	128.02	131.50	3.4	32,783	0.01%
2022/10/14	15	124.43	22	127.82	130.00	-7	33,031	-0.02%
2022/10/13	18.2	121.28	20	122.00	118.50	-1.8	33,153	-0.01%
2022/10/12	18.6	122.73	19	125.03	122.00	-0.5	33,056	0.00%
2022/10/11	9.5	127.65	13	128.15	127.00	-3.5	33,018	-0.01%
2022/10/07	30.1	138.28	29	138.31	136.50	1.1	32,849	0.00%
2022/10/06	38	137.25	40	138.13	140.00	-2	32,872	-0.01%
2022/10/05	21.3	138.21	8	138.19	133.50	13.3	32,704	0.04%
2022/10/04	31.1	139.30	31	137.18	137.50	0.1	32,381	0.00%
2022/10/03	103	134.22	103	136.44	135.50	0	32,180	0.00%	大買/大賣/
2022/09/30	36	130.61	56	131.41	134.00	-20	32,572	-0.06%
2022/09/29	51.3	130.12	29	129.57	127.00	22.3	32,663	0.07%
2022/09/28	37.4	130.86	71	128.59	127.50	-33.7	32,739	-0.10%
2022/09/27	64.3	135.30	35	135.11	134.50	29.3	32,704	0.09%
2022/09/26	19	139.46	55	136.65	136.00	-36	32,637	-0.11%
2022/09/23	50.3	150.22	10	146.50	145.50	40.3	32,650	0.12%
2022/09/22	11.2	150.78	13	151.81	156.00	-1.8	32,479	-0.01%
2022/09/21	5.1	152.30	4	152.50	152.50	1.1	32,515	0.00%
2022/09/20	22.1	152.11	29	152.86	152.00	-6.9	32,776	-0.02%
2022/09/19	2.2	154.02	3	154.00	152.50	-0.8	32,932	0.00%
2022/09/16	17.7	155.99	71	154.01	153.50	-53.3	33,125	-0.16%
2022/09/15	72.9	166.05	13	163.85	161.00	59.9	33,151	0.18%
2022/09/14	41.2	169.30	30	170.18	169.50	11.2	33,183	0.03%
2022/09/13	8	175.50	38	177.18	176.00	-30	33,222	-0.09%
2022/09/12	43	175.83	8	176.25	173.00	35	33,278	0.11%
2022/09/08	58	174.71	51	175.22	175.50	7	33,482	0.02%
2022/09/07	29	174.00	28	174.54	176.00	1	33,488	0.00%
2022/09/06	47	177.05	59	175.73	175.50	-12	33,699	-0.04%
2022/09/05	15	184.23	10	181.85	179.50	5	33,603	0.01%
2022/09/02	33.1	187.89	41	187.78	188.00	-7.9	33,488	-0.02%
2022/09/01	11	182.36	18	182.03	181.00	-7	33,293	-0.02%
2022/08/31	8	188.94	10	189.50	187.00	-2	33,223	-0.01%
2022/08/30	9	190.94	6	189.42	188.50	3	33,343	0.01%
2022/08/29	18	184.69	18	186.67	190.00	0	33,178	0.00%
2022/08/26	42	197.87	34.1	196.02	191.00	7.9	33,079	0.02%
2022/08/25	33.1	195.36	40	195.83	195.00	-6.9	32,887	-0.02%
2022/08/24	7	188.50	5.1	189.95	186.00	1.9	32,679	0.01%
2022/08/23	44	188.38	37	186.76	190.50	7	32,474	0.02%
2022/08/22	40	189.61	38	191.11	186.00	2	32,316	0.01%
2022/08/19	63.2	192.57	57	193.73	189.50	6.2	32,358	0.02%
2022/08/18	40	182.13	42.3	178.01	189.00	-2.3	31,931	-0.01%
2022/08/17	9	176.00	14	174.54	175.50	-5	31,262	-0.02%
2022/08/16	19	177.95	11.1	177.87	175.50	7.9	31,269	0.03%
2022/08/15	21	175.50	22	176.59	178.00	-1	31,286	0.00%
2022/08/12	23	168.07	18	165.22	170.50	5	30,694	0.02%
2022/08/11	10	155.55	16	155.19	155.00	-6	30,349	-0.02%
2022/08/10	8	150.00	2	149.75	149.00	6	30,681	0.02%
2022/08/09	12	153.29	11	154.27	154.50	1	30,843	0.00%
2022/08/08	20	155.75	14	156.71	154.50	6	31,057	0.02%
2022/08/05	21	157.14	25	156.64	159.50	-4	31,147	-0.01%
2022/08/04	10	147.65	9	148.11	149.00	1	31,240	0.00%
2022/08/03	8	150.75	7	150.79	148.50	1	31,290	0.00%
2022/08/02	7	148.86	7	149.93	151.50	0	31,482	0.00%
2022/08/01	15	153.93	12	154.79	153.00	3	31,442	0.01%
2022/07/29	7	157.79	14	157.57	156.00	-7	31,376	-0.02%
2022/07/28	7.2	158.38	4	164.13	155.50	3.2	31,475	0.01%
2022/07/27	31.2	167.72	17	170.79	163.00	14.2	30,798	0.05%
2022/07/26	12.1	179.30	9	179.06	177.50	3.1	29,889	0.01%
2022/07/25	10	179.05	12.1	179.56	181.50	-2.1	29,826	-0.01%
2022/07/22	25.2	183.99	15	183.87	180.50	10.2	29,766	0.03%
2022/07/21	18	167.33	76	167.11	179.00	-58	29,265	-0.20%
2022/07/20	67	162.09	20	162.48	163.00	47	28,744	0.16%
2022/07/19	14.1	157.17	12	157.75	154.00	2.1	28,522	0.01%
2022/07/18	23.1	160.13	23	160.39	158.00	0.1	28,377	0.00%
2022/07/15	9	152.83	8.2	154.18	152.50	0.8	28,062	0.00%
2022/07/14	6	148.58	16.1	148.47	150.00	-10.1	28,107	-0.04%
2022/07/13	3	152.83	3.1	159.52	146.50	0	27,985	0.00%
2022/07/12	3.1	157.77	3	159.67	150.00	0.1	28,075	0.00%
2022/07/11	3	164.67	2	167.26	162.00	1	28,455	0.00%
2022/07/08	26	168.38	16.1	169.99	165.00	10	28,630	0.03%
2022/07/07	12	168.08	14.1	166.86	174.00	-2.1	28,007	-0.01%
2022/07/06	6.1	164.92	4	169.50	160.50	2.1	27,834	0.01%
2022/07/05	5.1	171.83	5	171.20	174.00	0.1	27,750	0.00%
2022/07/04	2	171.25	34	167.00	172.50	-32	27,851	-0.11%
2022/07/01	17.1	188.02	18	187.03	172.00	-0.9	27,944	0.00%
2022/06/30	13	186.62	11	188.45	191.00	2	27,826	0.01%
2022/06/29	79	191.44	63	189.29	194.50	16	27,816	0.06%
2022/06/28	41	189.51	63	191.41	190.00	-22	27,790	-0.08%
2022/06/27	72	198.56	15	199.07	198.00	57	28,067	0.20%
2022/06/24	6	188.42	42	190.29	187.50	-36	28,540	-0.13%
2022/06/23	111	187.60	77.2	187.37	190.00	33.8	28,676	0.12%	大買/
2022/06/22	8.2	194.44	29.2	202.08	186.50	-21	28,328	-0.07%
2022/06/21	26	207.25	30	203.43	207.00	-4	28,133	-0.01%
2022/06/20	50.1	206.03	49.3	207.88	201.50	0.8	28,206	0.00%
2022/06/17	19	209.13	15	212.13	209.00	4	28,277	0.01%
2022/06/16	51.4	226.55	53	229.45	214.50	-1.7	28,039	-0.01%
2022/06/15	23	229.57	22	230.59	228.50	1	28,074	0.00%
2022/06/14	4.1	225.43	8	223.63	225.50	-3.9	28,220	-0.01%
2022/06/13	10	225.30	15	222.74	226.00	-5	28,523	-0.02%
2022/06/10	15.1	223.85	16	223.16	225.50	-1	29,039	0.00%
2022/06/09	10	222.35	6	223.33	224.00	4	29,291	0.01%
2022/06/08	17.3	229.35	12	225.00	222.50	5.3	29,488	0.02%
2022/06/07	5.1	226.68	6	227.08	228.50	-0.9	30,017	0.00%
2022/06/06	6	227.58	13	226.88	231.50	-7	30,785	-0.02%
2022/06/02	10.9	231.49	7	230.00	226.00	3.9	31,348	0.01%
2022/06/01	14	239.64	17.2	244.33	238.00	-3.2	31,717	-0.01%
2022/05/31	5.1	238.37	4	238.00	240.50	1.1	31,931	0.00%
2022/05/30	7	240.43	4	239.13	242.00	3	32,963	0.01%
2022/05/27	54.6	241.69	22	239.52	231.00	32.6	33,710	0.10%
2022/05/26	3.1	245.66	18	248.81	238.50	-14.9	34,303	-0.04%
2022/05/25	11	252.45	14	253.54	255.00	-3	34,805	-0.01%
2022/05/24	12	255.50	20	253.73	250.00	-8	35,532	-0.02%
2022/05/23	16	267.69	19.1	270.04	257.50	-3.1	36,322	-0.01%
2022/05/20	13	270.58	13.1	269.92	269.50	0	36,532	0.00%
2022/05/19	32	267.22	33.6	262.63	269.50	-1.6	36,484	0.00%
2022/05/18	52.8	264.42	41	265.84	268.00	11.8	36,532	0.03%
2022/05/17	17	253.06	11	252.82	255.00	6	36,520	0.02%
2022/05/16	34	262.12	41	262.41	252.50	-7	37,163	-0.02%
2022/05/13	11.2	258.33	20	260.95	257.00	-8.8	37,394	-0.02%
2022/05/12	48	256.94	41.2	254.90	254.50	6.9	37,471	0.02%
2022/05/11	18	254.11	14	252.64	257.50	4	37,788	0.01%
2022/05/10	22	249.55	15	247.80	255.00	7	37,985	0.02%
2022/05/09	7.4	253.57	21	259.38	246.50	-13.6	38,497	-0.04%
2022/05/06	8.2	274.68	7	274.71	272.00	1.2	38,829	0.00%
2022/05/05	11	280.91	12.5	280.36	286.00	-1.5	38,763	0.00%
2022/05/04	35	266.79	19	263.50	262.50	16	38,558	0.04%
2022/05/03	5	264.50	5	264.70	264.50	0	38,787	0.00%
2022/04/29	14.1	261.16	14.1	263.71	260.50	0	38,955	0.00%
2022/04/28	4.1	257.63	5	259.50	260.00	-1	38,880	0.00%
2022/04/27	5	234.30	5	240.90	252.50	0	38,898	0.00%
2022/04/26	4.1	251.71	3	244.67	242.50	1.1	38,817	0.00%
2022/04/25	3.4	250.47	4	250.25	248.50	-0.6	39,070	0.00%
2022/04/22	9	266.17	7	264.29	267.50	2	39,245	0.01%
2022/04/21	3	277.00	2	274.75	275.00	1	39,660	0.00%
2022/04/20	8	270.31	10	269.10	276.50	-2	39,824	-0.01%
2022/04/19	11.2	273.47	12	275.29	268.50	-0.8	39,943	0.00%
2022/04/18	4	269.00	4	263.75	272.50	0	40,018	0.00%
2022/04/15	8.3	264.93	10.1	263.99	265.50	-1.7	40,260	0.00%
2022/04/14	6	283.67	4	282.25	281.50	2	40,341	0.00%
2022/04/13	1	287.00	1	287.00	289.50	0	40,256	0.00%
2022/04/12	10	282.85	12	283.54	281.50	-2	40,177	0.00%
2022/04/11	26	287.60	26	284.92	281.00	0	39,911	0.00%
2022/04/08	21	299.36	21	299.57	301.50	0	39,727	0.00%
2022/04/07	25	303.14	18	315.25	296.00	7	39,457	0.02%
2022/04/06	23	313.98	18	310.56	317.00	5	39,182	0.01%
2022/04/01	7	299.79	14	305.79	312.00	-7	39,128	-0.02%
2022/03/31	17.1	308.82	13	313.00	305.50	4.1	39,374	0.01%
2022/03/30	31	315.53	32.1	327.23	312.50	-1.1	39,541	0.00%
2022/03/29	43.1	320.27	47	317.74	322.50	-4	39,675	-0.01%
2022/03/28	7	302.86	12.1	303.62	311.00	-5.1	40,065	-0.01%
2022/03/25	21	295.02	25	294.62	296.00	-4	40,418	-0.01%
2022/03/24	11	287.27	10	287.60	287.50	1	40,965	0.00%
2022/03/23	23	293.15	26	289.33	284.00	-3	42,365	-0.01%
2022/03/22	13	287.35	12	285.09	282.00	1	42,972	0.00%
2022/03/21	2	279.00	3	279.50	274.50	-1	43,100	0.00%
2022/03/18	7.1	272.58	4	276.00	273.00	3.1	43,130	0.01%
2022/03/17	23	272.87	23	274.15	275.00	0	42,942	0.00%
2022/03/16	31	258.16	31	260.11	255.00	0	42,428	0.00%
2022/03/15	13	274.26	5	261.90	260.50	8	42,269	0.02%
2022/03/14	34	289.85	35	289.66	286.00	-1	42,126	0.00%
2022/03/11	5	280.70	7	282.43	287.00	-2	41,766	0.00%
2022/03/10	13	286.35	19	283.39	281.00	-6	41,630	-0.01%
2022/03/09	39.1	285.98	32	291.50	275.00	7.1	41,146	0.02%
2022/03/08	29.1	288.41	19	289.30	273.50	10.1	40,380	0.02%
2022/03/07	21	284.05	38.2	280.63	287.50	-17.1	39,594	-0.04%
2022/03/04	38	301.37	29	299.95	288.00	9	39,069	0.02%
2022/03/03	70.2	316.23	63	315.79	312.00	7.2	38,732	0.02%
2022/03/02	33	302.26	27	300.80	307.00	6	37,914	0.02%
2022/03/01	75	288.26	62	284.85	299.50	13	37,091	0.04%
2022/02/25	27	266.81	37.4	262.86	272.50	-10.4	36,252	-0.03%
2022/02/24	30	247.98	32	249.25	248.00	-2	35,583	-0.01%
2022/02/23	30	244.40	44	245.25	245.00	-14	34,753	-0.04%
2022/02/22	13	238.42	7	234.86	233.50	6	33,923	0.02%
2022/02/21	5	234.10	4	236.38	239.00	1	33,503	0.00%
2022/02/18	29	236.45	37	234.70	238.50	-8	33,774	-0.02%
2022/02/17	37.1	236.19	47.1	238.65	233.00	-10	33,898	-0.03%
2022/02/16	32.2	244.55	30	246.02	243.00	2.2	33,682	0.01%
2022/02/15	40	236.71	42	236.49	232.00	-2	33,336	-0.01%
2022/02/14	62	232.94	65	233.82	231.00	-3	33,092	-0.01%
2022/02/11	37	243.07	51	242.52	244.00	-14	33,159	-0.04%
2022/02/10	23	240.80	11	240.55	234.00	12	32,875	0.04%
2022/02/09	73	235.94	76	234.48	236.50	-3	32,706	-0.01%
2022/02/08	53	220.16	39	219.12	224.00	14	32,424	0.04%
2022/02/07	23	204.09	20	201.18	209.50	3	32,386	0.01%
2022/01/26	4	206.50	4	203.38	199.50	0	32,810	0.00%
2022/01/25	27	211.39	22	208.02	205.50	5	33,233	0.02%
2022/01/24	20	210.70	23.1	211.23	213.50	-3.1	33,695	-0.01%
2022/01/21	8	215.31	9	216.11	216.00	-1	34,692	0.00%
2022/01/20	20	217.55	26	215.50	219.00	-6	35,430	-0.02%
2022/01/19	3	212.00	11	213.27	215.00	-8	36,018	-0.02%
2022/01/18	20	214.23	24	217.31	209.00	-4	36,701	-0.01%
2022/01/17	34	212.87	28	212.41	214.50	6	37,392	0.02%
2022/01/14	8	211.38	21	209.14	213.00	-13	37,851	-0.03%
2022/01/13	13	198.88	12	198.21	200.50	1	38,128	0.00%
2022/01/12	22	200.77	21	202.14	200.50	1	38,678	0.00%
2022/01/11	19	200.97	10.1	203.68	199.00	9	39,898	0.02%
2022/01/10	21	208.90	12.1	212.01	207.00	9	40,656	0.02%
2022/01/07	34	206.69	19	204.63	199.00	15	41,496	0.04%
2022/01/06	12	209.75	8.1	212.14	211.00	3.9	41,693	0.01%
2022/01/05	7.1	220.56	6	220.25	218.50	1.1	42,783	0.00%
2022/01/04	22	225.52	26.2	226.66	221.00	-4.2	44,346	-0.01%
2022/01/03	19.1	229.60	16	231.28	226.00	3.1	44,732	0.01%
2021/12/30	15.1	236.91	12.1	236.84	239.00	3	44,982	0.01%
2021/12/29	8.1	240.04	7	237.71	238.00	1.1	44,942	0.00%
2021/12/28	10.1	239.35	11	241.18	245.50	-1	45,334	0.00%
2021/12/27	27	249.26	16	249.06	238.50	11	45,452	0.02%
2021/12/24	21	247.83	26.1	247.24	249.00	-5.1	45,182	-0.01%
2021/12/23	42	244.49	51	246.75	243.00	-9	45,107	-0.02%
2021/12/22	53.1	242.88	43	242.78	243.00	10.1	44,945	0.02%
2021/12/21	30	227.13	37	230.50	238.50	-7	44,416	-0.02%
2021/12/20	44	225.08	37	225.05	217.00	7	43,896	0.02%
2021/12/17	42	222.42	46	223.73	225.50	-4	43,928	-0.01%
2021/12/16	10	207.55	23.3	210.82	217.50	-13.3	42,868	-0.03%
2021/12/15	9	185.72	27.1	190.38	198.00	-18.1	42,239	-0.04%
2021/12/14	36.1	182.72	6	184.08	180.00	30.1	42,330	0.07%
2021/12/13	5	192.90	10.1	194.64	194.00	-5.1	43,128	-0.01%
2021/12/10	6	189.83	15	189.83	187.50	-9	43,465	-0.02%
2021/12/09	16	194.41	8	190.75	188.50	8	44,281	0.02%
2021/12/08	31	188.23	44.1	190.07	194.50	-13.1	44,790	-0.03%
2021/12/07	13.6	177.20	9	179.39	177.00	4.6	44,992	0.01%
2021/12/06	12.1	180.21	3	178.83	178.50	9.1	45,320	0.02%
2021/12/03	18	190.39	16	189.62	190.00	2	45,555	0.00%
2021/12/02	10	186.10	12	185.17	184.50	-2	45,714	0.00%
2021/12/01	5	182.30	9	184.39	187.00	-4	45,984	-0.01%
2021/11/30	12	186.50	15.1	187.07	186.00	-3.1	46,512	-0.01%
2021/11/29	11.1	177.39	15	180.00	183.00	-3.9	47,677	-0.01%
2021/11/26	13	177.00	21	178.21	182.00	-8	48,042	-0.02%
2021/11/25	9.1	179.93	13	180.65	176.50	-3.9	47,917	-0.01%
2021/11/24	13	179.81	37	179.81	179.00	-24	47,883	-0.05%
2021/11/23	12	184.21	11	183.73	184.50	1	48,613	0.00%
2021/11/22	13	188.50	11	189.00	190.00	2	48,686	0.00%
2021/11/19	26.3	192.28	20	194.80	190.50	6.3	48,565	0.01%
2021/11/18	14	198.57	4	198.75	196.00	10	48,409	0.02%
2021/11/17	23	203.50	45	203.11	206.00	-22	48,307	-0.05%
2021/11/16	45.1	198.30	44	197.93	193.50	1.1	47,897	0.00%
2021/11/15	13	197.12	37	196.23	198.50	-24	47,378	-0.05%
2021/11/12	44	196.86	31	198.31	189.00	13	47,110	0.03%
2021/11/11	35	190.63	27	190.96	191.00	8	46,520	0.02%
2021/11/10	14.1	185.60	27	185.54	194.00	-12.9	46,153	-0.03%
2021/11/09	28	184.54	27	181.89	181.00	1	45,662	0.00%
2021/11/08	9	182.67	12.1	184.20	181.00	-3	45,141	-0.01%
2021/11/05	26	189.85	24	187.17	197.00	2	44,724	0.00%
2021/11/04	15	194.90	26	195.48	190.50	-11	44,059	-0.02%
2021/11/03	10	195.90	53.4	195.16	193.50	-43.4	43,471	-0.10%
2021/11/02	34.2	206.21	33.1	200.86	205.50	1.2	43,072	0.00%
2021/11/01	46	211.40	46.1	212.49	210.00	-0.1	42,405	0.00%
2021/10/29	62	206.96	62.1	203.53	201.00	0	41,622	0.00%
2021/10/28	34	191.10	40.2	194.71	196.50	-6.2	40,311	-0.02%
2021/10/27	20.4	171.81	67.3	175.46	179.00	-46.9	39,421	-0.12%
2021/10/26	67.2	173.77	30.6	174.24	163.00	36.6	38,611	0.09%
2021/10/25	72.1	171.15	69	172.80	176.00	3.1	37,727	0.01%
2021/10/22	46	159.66	63	159.87	166.50	-17	36,525	-0.05%
2021/10/21	50	154.33	49.1	153.43	151.50	0.9	35,522	0.00%
2021/10/20	73.1	151.36	63	151.27	153.50	10.1	34,614	0.03%
2021/10/19	62	146.81	64.7	149.19	147.50	-2.7	33,683	-0.01%
2021/10/18	98	141.65	55	142.65	141.00	43	32,110	0.13%
2021/10/15	49	133.62	93.6	136.22	143.00	-44.6	31,001	-0.14%
2021/10/14	69	130.89	133	130.36	130.00	-64	29,551	-0.22%	大賣/
2021/10/13	116	134.48	78	133.63	131.50	38	28,779	0.13%	大買/
2021/10/12	126	131.90	97	130.12	133.00	29	27,418	0.11%	大買/
2021/10/08	23	124.91	37.1	129.78	130.00	-14.1	25,623	-0.06%
2021/10/07	19	114.29	44.4	116.98	118.50	-25.4	25,160	-0.10%
2021/10/06	28	109.32	23	109.17	108.00	5	25,003	0.02%
2021/10/05	31	107.31	32	108.34	112.00	-1	25,354	0.00%
2021/10/04	58	110.73	72	110.88	109.00	-14	25,273	-0.06%
2021/10/01	24	109.92	10	111.40	107.50	14	25,585	0.05%
2021/09/30	18	114.97	6	114.58	115.00	12	25,583	0.05%
2021/09/29	27.4	115.51	17	114.79	115.00	10.4	25,693	0.04%
2021/09/28	58	117.89	75	117.64	120.50	-17	25,254	-0.07%
2021/09/27	48	118.73	32	116.47	114.50	16	24,602	0.07%
2021/09/24	75.1	119.35	69	118.67	118.00	6.1	24,250	0.03%
2021/09/23	10	113.05	38	113.88	115.50	-28	23,388	-0.12%
2021/09/22	14	109.25	127	109.01	106.00	-113	23,034	-0.49%	大賣/鉅額交易
2021/09/17	55	113.16	55.1	113.26	114.00	-0.1	22,693	0.00%
2021/09/16	69	115.26	67	115.60	112.50	2	22,132	0.01%
2021/09/15	105.1	111.92	34	111.25	111.50	71.1	21,085	0.34%	大買/
2021/09/14	43	112.26	64.6	112.19	115.00	-21.6	20,608	-0.10%
2021/09/13	120.3	112.46	35	110.36	109.00	85.3	19,661	0.43%	大買/
2021/09/10	42.3	105.65	57	105.35	110.50	-14.7	18,802	-0.08%
2021/09/09	13	100.15	32.2	100.43	100.50	-19.1	18,216	-0.11%
2021/09/08	20.1	96.91	32	95.95	93.40	-12	17,894	-0.07%
2021/09/07	42.1	99.90	35.1	100.82	98.30	7	17,543	0.04%
2021/09/06	37	112.03	21	111.76	109.00	16	17,535	0.09%
2021/09/03	31	110.61	21	111.10	110.00	10	17,809	0.06%
2021/09/02	75	111.51	66	111.69	109.00	9	17,265	0.05%
2021/09/01	35	104.89	30.2	105.07	109.00	4.9	15,914	0.03%
2021/08/31	4	99.05	1	99.80	99.20	3	15,298	0.02%
2021/08/30	27	102.96	14.1	104.46	103.00	13	15,046	0.09%
2021/08/27	50.2	106.85	37	106.30	103.50	13.2	15,000	0.09%
2021/08/26	11	99.67	27.2	103.22	104.00	-16.2	14,197	-0.11%
2021/08/25	13	94.92	12	95.78	94.80	1	14,015	0.01%
2021/08/24	14	95.10	19	95.70	94.30	-5	14,283	-0.04%
2021/08/23	19	95.66	10	94.91	94.40	9	14,264	0.06%
2021/08/20	7	90.26	9	89.90	90.90	-2	14,185	-0.01%
2021/08/19	8	87.08	8	89.69	86.20	0	14,118	0.00%
2021/08/18	6	87.30	6	87.38	89.80	0	14,353	0.00%
2021/08/17	5	89.14	1	91.60	86.70	4	14,560	0.03%
2021/08/16	3	91.77	2	90.65	92.40	1	14,540	0.01%
2021/08/13	3	92.07	1	94.90	92.10	2	14,543	0.01%
2021/08/12	8	96.06	7	97.41	95.40	1	14,571	0.01%
2021/08/11	1	99.30	14	95.08	97.10	-13	14,663	-0.09%
2021/08/10	3	98.87	5	97.50	97.30	-2	14,664	-0.01%
2021/08/09	10	98.85	17	99.54	98.80	-7	14,657	-0.05%
2021/08/06	14	98.88	18	99.34	99.30	-4	14,668	-0.03%
2021/08/05	28	106.96	6	108.24	106.00	22	14,479	0.15%
2021/08/04	6	111.17	1	117.00	108.50	5	14,651	0.03%
2021/08/03	18	111.83	12	111.67	114.50	6	14,710	0.04%
2021/08/02	3	111.00	3	112.83	112.00	0	14,752	0.00%
2021/07/30	14	112.83	22	112.68	112.50	-8	14,891	-0.05%
2021/07/29	13	107.85	19	107.71	108.00	-6	14,903	-0.04%
2021/07/28	4	107.00	2	105.00	105.00	2	15,093	0.01%
2021/07/27	21	117.74	6	121.17	116.50	15	15,783	0.10%
2021/07/26	2	119.50	5	120.20	121.50	-3	16,255	-0.02%
2021/07/23	7	112.21	0	0.00	112.50	7	17,371	0.04%
2021/07/22	0	0.00	17.1	116.22	118.50	-17.1	18,178	-0.09%
2021/07/21	2	111.50	3	109.00	110.00	-1	18,336	-0.01%
2021/07/20	3	114.83	2	112.00	111.50	1	18,661	0.01%
2021/07/19	2	113.75	4	112.50	118.00	-2	18,678	-0.01%
2021/07/16	1	107.50	3	109.96	109.00	-2	18,767	-0.01%
2021/07/15	11	105.45	3	107.67	109.00	8	18,898	0.04%
2021/07/14	20	112.48	31	112.52	114.00	-11	18,999	-0.06%
2021/07/13	26	113.02	27	113.56	111.00	-1	18,915	-0.01%
2021/07/12	22	112.05	14	112.54	110.50	8	18,689	0.04%
2021/07/09	10	100.90	27.1	105.16	106.50	-17.1	18,206	-0.09%
2021/07/08	37.1	95.93	48.2	94.89	97.10	-11.2	18,020	-0.06%
2021/07/07	8	91.21	23	90.93	91.80	-15	17,495	-0.09%
2021/07/06	32.2	84.42	24	84.65	83.50	8.2	17,327	0.05%
2021/07/05	4	80.90	9	84.04	85.40	-5	17,067	-0.03%
2021/07/02	3	75.47	7	76.83	77.70	-4	16,992	-0.02%
2021/07/01	5.3	74.38	9	74.40	74.00	-3.7	17,167	-0.02%
2021/06/30	3	75.30	5	76.18	76.10	-2	17,153	-0.01%
2021/06/29	8	76.88	5	77.72	75.50	3	17,130	0.02%
2021/06/28	3	75.70	6	75.50	76.30	-3	16,934	-0.02%
2021/06/25	6	75.93	12	76.68	75.60	-6	16,899	-0.04%
2021/06/24	15	76.72	11	76.99	76.70	4	16,852	0.02%
2021/06/23	19	76.67	13	77.06	76.70	6	16,816	0.04%
2021/06/22	5	75.54	4	75.78	74.80	1	16,677	0.01%
2021/06/21	15	75.71	11	75.70	75.20	4	16,606	0.02%
2021/06/18	10	77.14	12	77.83	76.30	-2	16,489	-0.01%
2021/06/17	6	76.60	12.2	77.04	77.60	-6.2	16,286	-0.04%
2021/06/16	10	75.83	3	76.30	75.10	7	16,105	0.04%
2021/06/15	20	77.80	7	76.66	78.10	13	15,932	0.08%
2021/06/11	20	77.33	29.5	77.74	78.10	-9.5	15,368	-0.06%
2021/06/10	43	70.93	47	71.24	71.00	-4	14,589	-0.03%
2021/06/09	11	69.96	13	71.57	69.80	-2	14,417	-0.01%
2021/06/08	5	71.40	12	71.05	71.40	-7	14,302	-0.05%
2021/06/07	8.1	70.22	12	70.02	71.10	-3.9	14,221	-0.03%
2021/06/04	18.1	70.61	7	70.16	69.10	11.1	14,091	0.08%
2021/06/03	2.1	70.11	4	71.00	70.80	-1.9	13,914	-0.01%
2021/06/02	9	68.47	7	69.50	69.00	2	13,719	0.01%
2021/06/01	12	69.57	52	69.57	69.40	-40	13,598	-0.29%
2021/05/31	6	68.15	12	68.20	68.40	-6	13,283	-0.05%
2021/05/28	15.3	67.20	11	67.63	67.50	4.3	13,129	0.03%
2021/05/27	2	65.75	2	67.00	65.60	0	13,009	0.00%
2021/05/26	59	67.79	11	66.53	66.30	48	12,918	0.37%
2021/05/25	14	66.05	37	66.23	67.50	-23	12,631	-0.18%
2021/05/24	2	61.40	4	60.55	61.40	-2	12,312	-0.02%
2021/05/21	18	59.94	19	60.21	59.80	-1	12,295	-0.01%
2021/05/20	14	59.41	17	59.78	58.80	-3	12,298	-0.02%
2021/05/19	17	58.35	18	59.28	58.20	-1	12,244	-0.01%
2021/05/18	3	57.17	5	58.02	58.50	-2	12,109	-0.02%
2021/05/17	2	53.80	0	0.00	53.20	2	12,039	0.02%
2021/05/14	20	58.18	16	59.14	57.60	4	11,963	0.03%
2021/05/13	2	60.80	2	60.50	59.50	0	11,838	0.00%
2021/05/12	1	60.40	4	61.30	59.40	-3	11,728	-0.03%
2021/05/11	32	63.29	39	62.99	63.30	-7	11,444	-0.06%
2021/05/10	6	66.48	9	66.28	66.90	-3	11,262	-0.03%
2021/05/07	19	68.53	18	69.54	68.00	1	11,214	0.01%
2021/05/06	50	67.15	70	67.92	67.00	-20	11,047	-0.18%
2021/05/05	44	68.10	7	69.53	66.50	37	10,896	0.34%
2021/05/04	58	68.75	57	69.83	73.80	1	10,606	0.01%
2021/05/03	11	71.61	10	70.41	69.80	1	10,416	0.01%
2021/04/29	17	72.58	26	72.96	74.50	-9	10,415	-0.09%
2021/04/28	11	66.34	31	67.06	67.80	-20	9,319	-0.21%
2021/04/27	14	61.79	3	61.70	61.70	11	8,510	0.13%
2021/04/26	23	61.40	33	61.33	62.60	-10	8,303	-0.12%
2021/04/23	9	58.36	10	58.12	58.80	-1	7,967	-0.01%
2021/04/22	2	59.00	1	58.60	56.50	1	8,021	0.01%
2021/04/21	3	58.70	0	0.00	58.70	3	7,949	0.04%
2021/04/20	7	60.63	7	59.43	61.00	0	7,961	0.00%
2021/04/19	11	59.25	12	59.83	59.00	-1	7,977	-0.01%
2021/04/16	5	59.50	7	59.36	59.50	-2	7,882	-0.03%
2021/04/15	26	58.94	8	57.93	59.30	18	7,719	0.23%
2021/04/14	28	58.40	49	58.35	56.40	-21	7,561	-0.28%
2021/04/13	16	57.09	12	58.07	57.90	4	7,244	0.06%
2021/04/12	35	57.57	67	58.80	56.90	-32	6,962	-0.46%
2021/04/09	32	57.98	1	59.30	57.50	31	6,837	0.45%
2021/04/08	33	56.83	0	0.00	57.20	33	6,536	0.50%
2021/04/07	3	55.90	5	56.24	57.40	-2	6,373	-0.03%
2021/04/06	2	53.40	0	0.00	53.40	2	6,225	0.03%
2021/04/01	0	0.00	2	53.00	53.00	-2	6,271	-0.03%
2021/03/31	0	0.00	1	52.90	52.10	-1	6,248	-0.02%
2021/03/29	1	52.30	10	51.80	51.90	-9	6,285	-0.14%
2021/03/26	0	0.00	10	52.00	52.10	-10	6,383	-0.16%
2021/03/25	0	0.00	3	50.60	50.40	-3	6,379	-0.05%
2021/03/24	1	50.70	1	50.80	50.70	0	6,395	0.00%
2021/03/22	0	0.00	30	52.00	51.40	-30	6,455	-0.46%
2021/03/19	0	0.00	6	50.90	51.00	-6	6,639	-0.09%
2021/03/18	1	52.40	2	52.60	51.90	-1	6,650	-0.02%
2021/03/17	5	51.90	5	51.64	51.90	0	6,711	0.00%
2021/03/16	6	51.92	5	52.00	51.90	1	6,770	0.01%
2021/03/15	5	51.60	20	51.48	51.60	-15	6,891	-0.22%
2021/03/12	5	51.00	7	51.10	51.00	-2	7,027	-0.03%
2021/03/11	13	50.88	4	50.95	51.00	9	7,576	0.12%
2021/03/10	5	50.10	5	50.00	50.10	0	8,052	0.00%
2021/03/09	3	49.17	5	48.70	49.50	-2	8,093	-0.02%
2021/03/08	6	50.00	6	50.67	49.95	0	8,096	0.00%
2021/03/05	2	49.73	0	0.00	49.95	2	8,098	0.02%
2021/03/04	7	50.90	5	50.90	50.90	2	8,126	0.02%
2021/03/02	2	53.05	0	0.00	52.10	2	8,061	0.02%
2021/02/25	27	53.76	2	53.75	53.40	25	8,060	0.31%
2021/02/24	12	54.82	6	55.35	53.90	6	8,146	0.07%
2021/02/23	11	55.51	2	55.65	55.40	9	8,135	0.11%
2021/02/22	12	55.76	10	56.38	57.30	2	8,151	0.02%
2021/02/19	10	55.38	7	54.81	55.90	3	8,006	0.04%
2021/02/18	2	53.65	2	53.45	54.00	0	7,934	0.00%
2021/02/17	5	52.50	5	53.10	53.20	0	7,932	0.00%
2021/02/05	2	51.80	0	0.00	51.80	2	7,883	0.03%
2021/02/04	1	52.20	2	53.00	52.20	-1	7,859	-0.01%
2021/02/03	8	53.53	6	53.50	53.30	2	7,823	0.03%
2021/02/02	5	52.02	3	52.40	52.90	2	7,771	0.03%
2021/02/01	10	51.86	9	51.56	51.40	1	7,737	0.01%
2021/01/29	17	53.69	26	53.81	52.20	-9	7,685	-0.12%
2021/01/28	1	53.80	10	53.74	53.40	-9	7,537	-0.12%
2021/01/27	17	52.59	18	52.77	52.50	-1	7,391	-0.01%
2021/01/26	21	52.29	5	53.80	51.10	16	7,215	0.22%
2021/01/25	31	56.10	19	55.58	54.10	12	7,011	0.17%
2021/01/22	10	55.74	32	56.39	57.90	-22	6,417	-0.34%
2021/01/21	1	52.30	7	52.76	52.70	-6	5,889	-0.10%
2021/01/20	0	0.00	7	51.50	51.00	-7	5,790	-0.12%
2021/01/19	1	53.20	1	53.70	53.00	0	5,727	0.00%
2021/01/18	1	52.00	2	52.15	52.40	-1	5,755	-0.02%
2021/01/15	5	54.76	4	53.45	53.40	1	5,758	0.02%
2021/01/14	14	53.46	3	53.27	54.00	11	5,626	0.20%
2021/01/13	15	53.77	21	53.17	54.00	-6	5,539	-0.11%
2021/01/12	21	51.20	22	52.02	52.00	-1	5,405	-0.02%
2021/01/11	5	51.50	3	51.20	51.60	2	5,245	0.04%
2021/01/08	1	49.58	2	48.75	48.75	-1	5,169	-0.02%
2021/01/07	5	49.75	5	49.70	49.75	0	5,113	0.00%
2021/01/06	6	49.53	12	51.90	49.30	-6	5,073	-0.12%
2021/01/05	10	51.39	2	51.85	51.50	8	4,950	0.16%
2021/01/04	6	52.08	10	51.53	52.20	-4	4,891	-0.08%
2020/12/31	1	50.90	2	51.50	50.90	-1	4,803	-0.02%
2020/12/30	10	51.50	10	51.85	51.50	0	4,777	0.00%
2020/12/29	18	52.14	13	52.12	51.90	5	4,740	0.11%
2020/12/28	12	51.58	11	50.50	51.80	1	4,581	0.02%
2020/12/25	6	50.52	5	51.22	50.70	1	4,467	0.02%
2020/12/24	6	50.98	31	51.06	51.00	-25	4,432	-0.56%
2020/12/23	3	51.10	5	50.90	51.20	-2	4,403	-0.05%
2020/12/22	14	50.75	13	50.96	49.65	1	4,331	0.02%
2020/12/21	12	49.13	0	0.00	49.20	12	4,222	0.28%
2020/12/18	7	50.11	9	49.82	49.95	-2	4,176	-0.05%
2020/12/17	3	49.70	0	0.00	49.80	3	4,147	0.07%
2020/12/16	6	50.45	10	50.91	50.50	-4	4,107	-0.10%
2020/12/15	17	51.48	8	52.11	50.40	9	4,083	0.22%
2020/12/14	5	50.50	6	50.27	50.50	-1	3,880	-0.03%
2020/12/11	3	50.43	20	50.87	49.50	-17	3,852	-0.44%
2020/12/10	1	50.10	0	0.00	50.70	1	3,835	0.03%
2020/12/09	4	52.10	6	51.53	51.70	-2	3,743	-0.05%
2020/12/08	21	52.74	20	53.35	52.70	1	3,599	0.03%
2020/12/07	18	55.39	13	55.02	55.40	5	3,438	0.15%
2020/12/04	15	51.78	18	52.25	53.40	-3	2,870	-0.10%
2020/12/03	7	48.82	7	48.94	48.55	0	2,374	0.00%
2020/12/02	2	48.90	3	48.77	48.50	-1	2,332	-0.04%
2020/12/01	5	48.00	5	47.90	48.00	0	2,300	0.00%
2020/11/30	8	48.08	8.1	48.18	47.95	-0.1	2,292	0.00%
2020/11/27	1	47.25	0	0.00	47.05	1	2,241	0.04%
2020/11/25	1	46.50	1	46.10	46.05	0	2,250	0.00%
2020/11/24	7	47.10	1	46.80	47.00	6	2,210	0.27%
2020/11/23	11	47.57	11	46.95	47.65	0	2,171	0.00%
2020/11/20	1	45.95	12	45.97	46.05	-11	2,028	-0.54%
2020/11/19	7	46.61	6	46.48	45.35	1	1,985	0.05%
2020/11/18	2	45.65	0	0.00	45.50	2	1,872	0.11%
2020/11/17	1	45.55	1	45.65	45.35	0	1,872	0.00%
2020/11/16	5	45.15	5	44.80	45.15	0	1,890	0.00%
2020/11/13	1	44.30	2	44.10	44.35	-1	1,879	-0.05%
2020/11/11	5	43.70	5	43.90	43.70	0	1,877	0.00%
2020/11/10	0	0.00	4	43.80	43.85	-4	1,890	-0.21%
2020/11/09	2	43.60	7	43.54	43.60	-5	1,877	-0.27%
2020/11/06	0	0.00	2	42.90	42.50	-2	1,872	-0.11%
2020/11/05	5	42.30	6	42.13	42.30	-1	1,880	-0.05%
2020/11/04	5	41.75	6	41.44	41.75	-1	1,924	-0.05%
2020/11/03	5	41.25	5	41.20	41.25	0	1,959	0.00%
2020/11/02	6	40.80	5	40.80	40.80	1	2,007	0.05%
2020/10/30	3	41.70	2	41.80	41.65	1	2,050	0.05%
2020/10/29	8	41.63	6	41.85	42.00	2	2,087	0.10%
2020/10/28	8	42.78	6	42.80	42.80	2	2,080	0.10%
2020/10/27	0	0.00	3	43.00	43.40	-3	2,133	-0.14%
2020/10/26	19	43.74	15	43.35	43.35	4	2,166	0.18%
2020/10/23	1	43.35	1	43.70	44.10	0	2,143	0.00%
2020/10/22	0	0.00	1	43.00	43.00	-1	2,260	-0.04%
2020/10/21	0	0.00	1	43.40	43.05	-1	2,425	-0.04%
2020/10/20	9	43.48	7	44.17	43.05	2	2,688	0.07%
2020/10/19	13	43.31	9	42.46	44.15	4	2,701	0.15%
2020/10/16	0	0.00	5	42.88	42.25	-5	2,745	-0.18%
2020/10/15	6	43.10	5	43.00	43.10	1	2,879	0.03%
2020/10/13	5	43.23	0	0.00	43.25	5	2,988	0.17%
2020/10/12	7	43.75	5	43.90	43.75	2	3,018	0.07%
2020/10/08	0.1	44.20	1	44.95	44.20	-0.9	3,078	-0.03%
2020/10/07	1	45.00	0	0.00	44.95	1	3,109	0.03%
2020/10/06	5	44.50	5	44.70	44.50	0	3,167	0.00%
2020/10/05	5	44.05	5	43.95	44.05	0	3,272	0.00%
2020/09/30	5	43.85	5	43.60	43.85	0	3,455	0.00%
2020/09/29	5	43.35	5	43.45	43.35	0	3,702	0.00%
2020/09/28	5	44.05	5	42.40	44.05	0	3,909	0.00%
2020/09/25	6	41.97	5	42.20	42.00	1	4,182	0.02%
2020/09/24	9	43.04	6	43.19	43.00	3	4,699	0.06%
2020/09/23	5	44.65	6	44.94	44.65	-1	5,018	-0.02%
2020/09/22	1	43.90	11	44.35	44.30	-10	5,186	-0.19%
2020/09/21	1	45.10	0	0.00	44.90	1	5,464	0.02%
2020/09/18	5	45.66	5	45.70	45.65	0	5,792	0.00%
2020/09/17	6	45.41	6	45.40	45.40	0	6,221	0.00%
2020/09/16	10	45.33	6	45.48	45.05	4	6,332	0.06%
2020/09/15	9	45.46	7	44.90	45.40	2	6,368	0.03%
2020/09/14	5	44.00	7	43.04	44.00	-2	6,492	-0.03%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	5	43.35	5	43.60	43.35	0	6,535	0.00%
2020/09/09	3	43.47	0	0.00	43.45	3	6,563	0.05%
2020/09/08	5	43.85	5	44.00	43.85	0	6,580	0.00%
2020/09/07	0	43.65	0	0.00	43.55	0	6,638	0.00%
2020/09/04	2	43.60	1	43.55	43.95	1	6,670	0.01%
2020/09/03	9	44.62	5	44.75	44.40	4	6,680	0.06%
2020/09/02	0	0.00	2	45.15	45.10	-2	6,696	-0.03%
2020/09/01	4	44.69	3	44.55	44.95	1	6,706	0.01%
2020/08/31	5	43.40	5	44.30	43.40	0	6,698	0.00%
2020/08/28	6	43.90	8	43.97	43.95	-2	6,715	-0.03%
2020/08/27	5	44.20	5	44.25	44.20	0	6,759	0.00%
2020/08/26	5	44.50	5	44.40	44.50	0	6,789	0.00%
2020/08/25	9	44.41	8	44.31	44.40	1	6,849	0.01%
2020/08/24	5	43.40	6	43.48	43.40	-1	6,875	-0.01%
2020/08/21	5	43.50	5	43.00	43.50	0	6,903	0.00%
2020/08/20	7	41.83	7	42.86	42.40	0	6,915	0.00%
2020/08/19	11	45.17	5	45.90	45.20	6	6,871	0.09%
2020/08/18	6	46.32	5	46.30	46.30	1	6,847	0.01%
2020/08/13	21	46.43	5	46.97	46.25	16	6,979	0.23%
2020/08/12	2.1	46.60	1	46.65	46.60	1.1	6,993	0.02%
2020/08/11	10	47.30	10	47.65	47.30	0	6,969	0.00%
2020/08/10	10	47.25	10	48.58	47.25	0	6,966	0.00%
2020/08/07	1	48.10	3.1	48.20	48.45	-2.1	6,937	-0.03%
2020/08/06	8	47.69	8	47.92	47.70	0	6,923	0.00%
2020/08/05	10	48.63	5	48.52	48.60	5	6,887	0.07%
2020/08/04	11	47.64	10	47.54	47.80	1	6,835	0.01%
2020/08/03	1	47.15	1	47.10	47.10	0	6,806	0.00%
2020/07/31	5	46.74	1	47.55	47.05	4	6,820	0.06%
2020/07/30	6	47.74	8	47.46	47.80	-2	6,752	-0.03%
2020/07/29	4	46.64	2	46.68	46.95	2	6,725	0.03%
2020/07/28	4.1	46.37	0	0.00	46.20	4.1	6,658	0.06%
2020/07/27	11	50.04	8	51.15	49.15	3	6,524	0.05%
2020/07/24	27	53.01	14	53.66	52.10	13	6,354	0.20%
2020/07/23	9	52.21	2	52.95	52.90	7	6,085	0.12%
2020/07/22	5	52.30	3	52.03	52.50	2	6,034	0.03%
2020/07/21	20	52.18	20	52.16	53.00	0	6,100	0.00%
2020/07/17	12	49.19	5	49.40	48.95	7	6,066	0.12%
2020/07/16	0	0.00	2	50.50	50.10	-2	6,051	-0.03%
2020/07/15	8	50.28	11	51.00	50.10	-3	6,025	-0.05%
2020/07/14	9	51.21	0	0.00	51.00	9	6,004	0.15%
2020/07/13	1	51.40	1	51.10	51.60	0	5,971	0.00%
2020/07/10	6	50.25	22	50.91	50.80	-16	5,933	-0.27%
2020/07/09	14	53.16	7	53.74	52.60	7	5,837	0.12%
2020/07/08	12	52.53	10	53.74	54.00	2	5,663	0.04%
2020/07/07	6	51.43	9	51.71	51.50	-3	5,429	-0.06%
2020/07/06	10	54.13	75	54.82	54.00	-65	5,261	-1.24%
2020/07/03	77	53.94	14	54.12	52.80	63	5,033	1.25%
2020/07/02	11	48.30	26.1	48.80	51.30	-15.1	4,544	-0.33%
2020/07/01	0	0.00	8	47.15	47.75	-8	4,233	-0.19%
2020/06/30	4	47.38	8	47.39	46.40	-4	4,065	-0.10%
2020/06/29	17	46.53	38	46.11	46.50	-21	3,795	-0.55%
2020/06/24	16	44.88	7.1	45.47	44.80	9	3,484	0.26%
2020/06/23	1	43.45	6	43.13	43.35	-5	3,083	-0.16%
2020/06/22	0.1	42.60	1	42.70	42.70	-1	2,987	-0.03%
2020/06/19	16	42.53	0	0.00	41.00	16	2,984	0.54%
2020/06/18	1	41.50	0	0.00	41.80	1	2,809	0.04%
2020/06/17	1	41.50	1	41.80	41.70	0	2,797	0.00%
2020/06/12	7.1	40.76	0	0.00	41.65	7.1	2,889	0.24%
2020/06/11	2	43.43	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.50	0	0.00	44.20	1	2,951	0.03%
2020/06/09	6	44.34	0	0.00	44.35	6	2,993	0.20%
2020/06/08	6	44.98	1	44.90	44.90	5	3,017	0.17%
2020/06/05	2	44.85	0	0.00	44.90	2	2,992	0.07%
2020/06/04	1	44.75	0	0.00	45.00	1	3,007	0.03%
2020/06/03	6	45.09	5	44.60	45.05	1	3,010	0.03%
2020/06/02	8	44.41	6	44.40	44.40	2	2,974	0.07%
2020/06/01	7	45.01	6	44.90	45.10	1	2,948	0.03%
2020/05/29	1	44.00	2	44.50	43.60	-1	2,905	-0.03%
2020/05/28	5	43.20	5	44.35	43.35	0	2,887	0.00%
2020/05/26	7	43.39	7	43.73	43.20	0	2,910	0.00%
2020/05/25	3	43.65	1	43.60	43.70	2	2,915	0.07%
2020/05/22	2	44.85	6	44.63	43.60	-4	2,934	-0.14%
2020/05/21	1	44.00	15	44.08	43.95	-14	2,875	-0.49%
2020/05/20	5	42.30	5	42.01	42.30	0	2,828	0.00%
2020/05/18	0	0.00	3	40.70	40.50	-3	2,819	-0.11%
2020/05/15	11	42.15	3	41.85	41.35	8	2,838	0.28%
2020/05/14	2	43.03	0	0.00	42.10	2	2,851	0.07%
2020/05/12	1	43.00	0	0.00	42.40	1	2,915	0.03%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.45	0	0.00	43.05	1	2,945	0.03%
2020/05/07	3	43.63	1	43.40	43.55	2	2,940	0.07%
2020/05/06	1	42.75	0	0.00	42.60	1	2,932	0.03%
2020/05/05	7	42.83	7	42.78	42.80	0	2,964	0.00%
2020/05/04	4	42.73	0	0.00	42.60	4	2,988	0.13%
2020/04/30	5	43.35	10	43.60	43.35	-5	3,014	-0.17%
2020/04/29	1	43.10	4	43.00	43.20	-3	3,039	-0.10%
2020/04/28	5	42.95	5	42.85	42.95	0	3,127	0.00%
2020/04/27	9	42.93	15	42.82	42.80	-6	3,171	-0.19%
2020/04/24	13	42.55	3	42.77	42.55	10	3,160	0.32%
2020/04/23	7	45.23	24	44.80	45.30	-17	3,036	-0.56%
2020/04/22	5	40.75	0	0.00	42.65	5	2,927	0.17%
2020/04/21	10	43.30	0	0.00	41.80	10	2,950	0.34%
2020/04/20	5	43.00	15	42.42	43.00	-10	3,053	-0.33%
2020/04/17	6	42.23	5	42.50	42.05	1	3,103	0.03%
2020/04/16	2	41.80	0	0.00	41.60	2	3,147	0.06%
2020/04/15	5	41.80	5	41.05	41.80	0	3,291	0.00%
2020/04/14	2	40.58	1	40.85	41.00	1	3,368	0.03%
2020/04/13	5	40.10	0	0.00	39.80	5	3,432	0.15%
2020/04/09	6	40.39	9	40.79	40.35	-3	3,753	-0.08%
2020/04/08	1	39.90	6	39.41	41.20	-5	3,905	-0.13%
2020/04/07	9	38.77	6.1	38.57	38.80	2.9	3,875	0.07%
2020/04/06	6	37.34	8	36.97	37.45	-2	3,842	-0.05%
2020/04/01	0	0.00	2	36.55	36.65	-2	3,824	-0.05%
2020/03/31	3	36.65	0	0.00	36.30	3	3,870	0.08%
2020/03/30	0	0.00	12	35.10	36.70	-12	3,875	-0.31%
2020/03/27	6	36.37	12	36.43	36.20	-6	3,858	-0.16%
2020/03/26	5	36.50	5	36.20	36.50	0	3,829	0.00%
2020/03/24	1	33.85	2	34.25	34.10	-1	3,804	-0.03%
2020/03/23	2	32.15	3	31.60	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	1	31.30	32.05	-1	3,796	-0.03%
2020/03/19	9.1	29.43	26	29.24	29.15	-16.9	3,801	-0.45%
2020/03/18	12	32.45	5	33.35	32.35	7	3,768	0.19%
2020/03/17	0	0.00	12	32.28	32.95	-12	3,806	-0.32%
2020/03/16	11	34.60	7	35.10	32.70	4	3,763	0.11%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	5	38.31	0	0.00	38.35	5	3,623	0.14%
2020/03/11	1	42.60	0	0.00	42.35	1	3,576	0.03%
2020/03/10	5	43.50	0	0.00	43.80	5	3,586	0.14%
2020/03/09	1	42.80	0	0.00	42.80	1	3,570	0.03%
2020/03/06	0	0.00	1	45.05	45.05	-1	3,566	-0.03%
2020/03/03	7	45.55	5	45.60	45.55	2	3,623	0.06%
2020/03/02	0	0.00	1	44.40	45.00	-1	3,613	-0.03%
2020/02/27	0.1	44.15	0	0.00	44.05	0.1	3,588	0.00%
2020/02/26	2	45.80	0	0.00	45.60	2	3,576	0.06%
2020/02/25	1	46.15	0	46.50	46.10	1	3,569	0.03%
2020/02/24	0	0.00	8	46.68	46.80	-8	3,538	-0.23%
2020/02/21	7	47.87	0	0.00	47.65	7	3,525	0.20%
2020/02/20	2	48.55	6	48.32	48.15	-4	3,499	-0.11%
2020/02/19	3	48.63	0	0.00	48.60	3	3,494	0.09%
2020/02/18	0	0.00	1	48.15	48.90	-1	3,514	-0.03%
2020/02/14	5	49.50	15	49.43	49.50	-10	3,488	-0.29%
2020/02/13	11	50.33	9	50.16	50.00	2	3,453	0.06%
2020/02/12	4	48.75	1	48.55	49.25	3	3,412	0.09%
2020/02/11	9	47.57	2	47.88	48.05	7	3,445	0.20%
2020/02/10	2	46.75	0	0.00	46.65	2	3,439	0.06%
2020/02/07	0	0.00	1	47.00	47.15	-1	3,447	-0.03%
2020/02/06	1	47.65	11	48.64	48.30	-10	3,450	-0.29%
2020/02/05	19	47.78	3	47.52	47.00	16	3,439	0.47%
2020/02/03	6	46.91	5	46.60	46.60	1	3,452	0.03%
2020/01/31	7	49.79	0	0.00	49.45	7	3,488	0.20%
2020/01/30	7	52.76	0	0.00	52.10	7	3,523	0.20%
2020/01/20	2	58.70	0	0.00	57.80	2	3,613	0.06%
2020/01/15	5	59.20	16	58.95	58.90	-11	3,685	-0.30%
2020/01/14	13	59.27	7	60.51	59.40	6	3,670	0.16%
2020/01/13	5	59.50	6	58.75	59.50	-1	3,550	-0.03%
2020/01/10	7	58.63	6	58.27	58.60	1	3,536	0.03%
2020/01/09	7	58.11	19	57.65	58.30	-12	3,463	-0.35%
2020/01/08	12	56.25	3	56.40	55.70	9	3,326	0.27%
2020/01/07	16	56.59	10	56.52	56.10	6	3,239	0.19%
2020/01/06	1	57.80	0	0.00	56.60	1	3,189	0.03%
2020/01/03	24	59.95	31	60.33	59.00	-7	3,236	-0.22%
2020/01/02	16	59.06	23	58.74	59.20	-7	3,036	-0.23%
2019/12/31	1	57.00	0	0.00	56.30	1	2,891	0.03%
2019/12/30	0	0.00	2	56.70	56.60	-2	3,005	-0.07%
2019/12/27	3	56.57	0	0.00	56.50	3	3,048	0.10%
2019/12/26	8	57.08	0	0.00	56.70	8	3,070	0.26%
2019/12/25	0	0.00	1	55.80	56.50	-1	3,056	-0.03%
2019/12/24	1	55.20	1	55.60	55.20	0	3,088	0.00%
2019/12/23	2	55.80	33	55.50	55.40	-31	3,116	-0.99%
2019/12/20	5	56.50	5	56.90	56.50	0	3,169	0.00%
2019/12/19	2	56.50	1	56.60	56.70	1	3,245	0.03%
2019/12/18	6	56.33	0	0.00	56.20	6	3,316	0.18%
2019/12/17	5	56.70	5	56.50	56.70	0	3,756	0.00%
2019/12/16	16	56.13	0	0.00	56.20	16	4,080	0.39%
2019/12/13	7	55.13	1	55.00	55.10	6	4,112	0.15%
2019/12/12	7	56.79	6	56.38	55.80	1	4,110	0.02%
2019/12/11	7	55.04	1	55.30	55.00	6	4,047	0.15%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/06	5	53.90	5	54.20	53.90	0	4,137	0.00%
2019/12/05	3	54.43	3	54.03	54.20	0	4,223	0.00%
2019/12/04	0	0.00	20	52.77	52.70	-20	4,295	-0.47%
2019/12/03	2	53.60	1	53.30	53.20	1	4,334	0.02%
2019/11/29	40	56.71	15	55.80	55.50	25	4,310	0.58%
2019/11/27	0	0.00	3	56.00	56.10	-3	4,348	-0.07%
2019/11/26	5	56.50	11	56.00	56.50	-6	4,448	-0.13%
2019/11/25	0	0.00	2	55.75	55.70	-2	4,482	-0.04%
2019/11/22	6	55.40	0	0.00	55.00	6	4,476	0.13%
2019/11/21	0	0.00	2	55.20	55.10	-2	4,518	-0.04%
2019/11/20	3	55.10	1	55.60	55.50	2	4,564	0.04%
2019/11/15	3	54.70	0	0.00	55.10	3	4,998	0.06%
2019/11/14	5	54.20	5	55.40	54.20	0	5,063	0.00%
2019/11/13	5	55.40	5	55.20	55.40	0	5,266	0.00%
2019/11/12	5	54.90	5	54.40	54.90	0	5,298	0.00%
2019/11/11	3	54.70	0	0.00	54.10	3	5,362	0.06%
2019/11/08	3	55.63	1	56.70	55.90	2	5,378	0.04%
2019/11/05	2	59.30	2	58.65	58.70	0	5,471	0.00%
2019/11/04	2	57.90	2	58.00	58.00	0	5,545	0.00%
2019/11/01	1	57.60	1	57.50	57.40	0	5,587	0.00%
2019/10/31	6	58.32	6	58.65	58.00	0	5,631	0.00%
2019/10/30	22	59.88	12	60.53	59.50	10	5,631	0.18%
2019/10/29	6	60.05	2	60.50	60.00	4	5,586	0.07%
2019/10/28	7	60.50	9	60.89	60.60	-2	5,596	-0.04%
2019/10/25	1	58.70	3	58.83	58.50	-2	5,523	-0.04%
2019/10/24	1	59.00	1	58.70	59.00	0	5,619	0.00%
2019/10/23	6	56.83	6	56.77	56.80	0	5,903	0.00%
2019/10/22	5	56.70	5	56.80	56.70	0	6,112	0.00%
2019/10/21	5	56.70	5	56.40	56.70	0	6,112	0.00%
2019/10/18	2	56.40	4	56.15	55.60	-2	6,120	-0.03%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	5	55.20	5	55.70	55.20	0	6,171	0.00%
2019/10/15	5	55.70	5	56.00	55.70	0	6,166	0.00%
2019/10/14	7	55.89	6	56.32	55.80	1	6,180	0.02%
2019/10/09	7	55.83	8	55.11	55.20	-1	6,182	-0.02%
2019/10/08	1	58.50	1	57.70	58.10	0	6,080	0.00%
2019/10/07	2	58.60	13	58.98	58.70	-11	6,174	-0.18%
2019/10/04	13	58.72	8	58.95	58.20	5	6,210	0.08%
2019/10/03	11	57.74	0	0.00	57.50	11	6,118	0.18%
2019/10/01	7	58.23	6	58.22	58.30	1	6,158	0.02%
2019/09/27	7	57.67	0	0.00	57.80	7	6,240	0.11%
2019/09/26	7	59.36	7	59.90	59.40	0	6,322	0.00%
2019/09/25	3	59.93	4	59.63	59.60	-1	6,379	-0.02%
2019/09/24	1	61.30	5	59.74	59.20	-4	6,395	-0.06%
2019/09/23	4	60.88	3	61.17	61.30	1	6,301	0.02%
2019/09/20	43	62.77	40	61.68	60.80	3	6,224	0.05%
2019/09/19	16	60.21	8	61.21	61.60	8	5,795	0.14%
2019/09/18	12	57.80	12	57.97	57.50	0	5,619	0.00%
2019/09/17	7	58.14	6	57.83	58.20	1	5,619	0.02%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	11	58.22	11	58.75	58.20	0	5,644	0.00%
2019/09/11	13	58.77	13	58.55	58.70	0	5,630	0.00%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	1	58.90	0	0.00	58.00	1	5,544	0.02%
2019/09/06	2	59.05	7	58.90	59.00	-5	5,454	-0.09%
2019/09/04	0	0.00	1	56.70	57.10	-1	5,354	-0.02%
2019/09/02	5	57.40	5	57.20	57.40	0	5,441	0.00%
2019/08/30	22	56.87	23	57.66	56.80	-1	5,419	-0.02%
2019/08/29	13	56.76	18	56.74	57.00	-5	5,340	-0.09%
2019/08/28	7	55.73	9	55.33	55.50	-2	5,235	-0.04%
2019/08/27	6	54.40	16	54.88	54.30	-10	5,189	-0.19%
2019/08/26	0	0.00	6	54.00	53.90	-6	5,174	-0.12%
2019/08/23	3	56.27	3	57.23	56.90	0	5,128	0.00%
2019/08/22	3	56.83	1	56.20	56.40	2	5,109	0.04%
2019/08/21	9	57.81	6	58.35	57.20	3	5,041	0.06%
2019/08/20	27	58.89	26	58.96	58.10	1	4,947	0.02%
2019/08/19	12	55.78	12	55.64	56.10	0	4,697	0.00%
2019/08/16	13	54.76	14	54.24	54.10	-1	4,616	-0.02%
2019/08/15	2	52.80	4	53.03	52.80	-2	4,413	-0.05%
2019/08/14	14	53.72	1	54.50	52.40	13	4,405	0.30%
2019/08/13	1	53.40	0	0.00	53.50	1	4,355	0.02%
2019/08/12	9	55.52	9	56.21	55.30	0	4,337	0.00%
2019/08/08	9	55.59	4	55.60	55.70	5	4,286	0.12%
2019/08/07	12	54.93	8	55.06	54.00	4	4,232	0.09%
2019/08/06	7	54.89	2	54.80	55.00	5	4,193	0.12%
2019/08/05	7	56.77	0	0.00	56.60	7	4,101	0.17%
2019/08/02	2	58.80	3	59.37	59.00	-1	4,055	-0.02%
2019/08/01	2	61.70	0	0.00	61.30	2	4,025	0.05%
2019/07/31	7	62.16	20	61.61	62.90	-13	3,997	-0.33%
2019/07/30	25	61.43	11	61.53	60.40	14	3,974	0.35%
2019/07/29	3	62.40	0	0.00	63.40	3	3,861	0.08%
2019/07/26	3	62.23	5	63.04	63.50	-2	3,813	-0.05%
2019/07/25	8	62.03	7	62.91	61.50	1	3,734	0.03%
2019/07/24	6	57.87	17	59.97	60.70	-11	3,387	-0.32%
2019/07/23	9	55.01	1	55.40	55.20	8	3,258	0.25%
2019/07/22	3	55.23	6	55.60	56.10	-3	3,287	-0.09%
2019/07/19	6	54.07	8	53.89	54.00	-2	3,404	-0.06%
2019/07/18	8	54.65	18	55.32	53.20	-10	3,432	-0.29%
2019/07/15	1	57.30	1	56.00	55.90	0	3,586	0.00%
2019/07/12	21	56.40	22	56.60	56.40	-1	3,660	-0.03%
2019/07/11	5	56.18	5	57.00	56.80	0	3,642	0.00%
2019/07/10	12	55.15	17	54.19	55.30	-5	3,519	-0.14%
2019/07/09	1	53.70	7	53.37	54.00	-6	3,451	-0.17%
2019/07/08	16	52.81	16	52.67	52.20	0	3,411	0.00%
2019/07/05	4	53.68	2	54.20	54.50	2	3,418	0.06%
2019/07/04	11	52.10	16	53.39	53.70	-5	3,400	-0.15%
2019/07/03	17	53.66	20	53.23	51.10	-3	3,368	-0.09%
2019/07/02	9	51.59	12	51.38	52.00	-3	3,268	-0.09%
2019/07/01	1.2	50.50	6	50.53	50.70	-4.8	3,203	-0.15%
2019/06/27	1.1	48.65	4	48.50	48.60	-2.9	3,217	-0.09%
2019/06/26	2	48.53	0	0.00	48.45	2	3,205	0.06%
2019/06/25	16	50.47	11	50.61	48.35	5	3,182	0.16%
2019/06/24	0	0.00	6	48.63	49.75	-6	3,017	-0.20%
2019/06/21	9	47.96	6	48.70	47.35	3	2,962	0.10%
2019/06/20	0	0.00	1	48.20	48.40	-1	2,927	-0.03%
2019/06/19	1	47.70	0	0.00	47.75	1	2,928	0.03%
2019/06/18	2	46.63	1	47.15	46.50	1	2,944	0.03%
2019/06/17	7	47.32	0	0.00	46.80	7	2,986	0.23%
2019/06/14	0	0.00	1	47.15	46.85	-1	3,038	-0.03%
2019/06/13	0.2	47.00	0	0.00	47.05	0.2	3,039	0.01%
2019/06/12	11	48.08	1	48.10	48.00	10	3,022	0.33%
2019/06/11	4	48.49	9	47.24	48.55	-5	3,006	-0.17%
2019/06/10	5.2	45.17	3	45.25	44.70	2.2	2,927	0.07%
2019/06/05	5	44.00	5	44.15	44.00	0	2,917	0.00%
2019/06/04	5	43.70	5	44.60	43.70	0	2,933	0.00%
2019/06/03	0	0.00	3	44.33	44.45	-3	2,948	-0.10%
2019/05/30	5	44.20	7	43.95	44.20	-2	2,979	-0.07%
2019/05/29	5	43.50	5	43.25	43.50	0	3,005	0.00%
2019/05/28	0.2	42.80	0	0.00	42.80	0.2	3,041	0.01%
2019/05/24	0	0.00	1	42.15	41.75	-1	3,106	-0.03%
2019/05/23	7	42.51	5	42.75	42.35	2	3,106	0.06%
2019/05/22	6	44.08	5	43.90	44.15	1	3,132	0.03%
2019/05/21	0	0.00	1	43.05	43.15	-1	3,483	-0.03%
2019/05/17	7	44.66	6	44.33	44.35	1	3,633	0.03%
2019/05/16	3	46.70	0	0.00	45.45	3	3,627	0.08%
2019/05/15	1	46.25	0	0.00	46.65	1	3,650	0.03%
2019/05/14	4	44.28	0	0.00	45.50	4	3,673	0.11%
2019/05/10	24	46.75	5	47.35	46.90	19	3,692	0.51%
2019/05/09	8	47.01	6	47.51	46.65	2	3,687	0.05%
2019/05/08	1	49.00	0	0.00	48.60	1	3,657	0.03%
2019/05/07	2	49.88	0	0.00	49.60	2	3,653	0.05%
2019/05/02	8	50.69	8	50.81	50.70	0	3,654	0.00%
2019/04/30	0	0.00	2	50.90	50.90	-2	3,629	-0.06%
2019/04/29	4	50.60	6	50.64	49.55	-2	3,696	-0.05%
2019/04/26	3	50.07	8	49.86	50.50	-5	3,621	-0.14%
2019/04/25	22	49.90	18	50.14	50.60	4	3,583	0.11%
2019/04/24	5	49.24	8	49.04	48.60	-3	3,463	-0.09%
2019/04/23	4	47.90	1	47.80	47.85	3	3,476	0.09%
2019/04/22	6	49.61	1	49.40	49.05	5	3,485	0.14%
2019/04/19	31	49.31	43	49.28	49.80	-12	3,458	-0.35%
2019/04/18	10	47.90	10	47.38	47.75	0	3,312	0.00%
2019/04/17	5	47.15	6	47.08	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	3	47.03	47.05	-3	3,235	-0.09%
2019/04/15	0	0.00	6	46.42	47.15	-6	3,240	-0.19%
2019/04/12	1	46.75	1	46.00	45.80	0	3,260	0.00%
2019/04/10	1	47.70	5	47.66	47.40	-4	3,284	-0.12%
2019/04/09	0	0.00	3	47.23	46.70	-3	3,271	-0.09%
2019/04/08	1	46.10	1	46.30	45.85	0	3,231	0.00%
2019/04/02	0	0.00	4	45.85	45.80	-4	3,448	-0.12%
2019/04/01	0	0.00	3	44.60	44.45	-3	3,397	-0.09%
2019/03/26	5	44.10	5	44.40	44.10	0	3,439	0.00%
2019/03/25	5	44.19	0	0.00	44.10	5	3,434	0.15%
2019/03/22	0	0.00	3	46.10	45.80	-3	3,436	-0.09%
2019/03/21	9	45.74	5	46.20	45.80	4	3,419	0.12%
2019/03/20	11	46.58	10	47.09	46.25	1	3,405	0.03%
2019/03/19	1	46.40	2	45.78	46.40	-1	3,401	-0.03%
2019/03/18	5	44.85	8	44.94	44.85	-3	3,357	-0.09%
2019/03/15	1	44.20	2	44.30	44.85	-1	3,355	-0.03%
2019/03/13	2	44.60	1	44.40	44.65	1	3,399	0.03%
2019/03/12	5	43.80	5	44.10	43.80	0	3,412	0.00%
2019/03/11	2	44.18	1	44.50	43.75	1	3,458	0.03%
2019/03/08	3	43.10	0	0.00	43.80	3	3,525	0.09%
2019/03/07	1	43.95	1	44.65	43.90	0	3,573	0.00%
2019/03/06	11	44.37	5	45.00	44.20	6	3,639	0.16%
2019/03/05	0	0.00	1	45.05	44.85	-1	3,708	-0.03%
2019/03/04	0	0.00	2	45.08	44.90	-2	3,854	-0.05%
2019/02/27	6	46.09	1	45.95	45.95	5	3,874	0.13%
2019/02/26	0	0.00	5	49.14	48.00	-5	3,834	-0.13%
2019/02/25	1	47.60	2	47.88	47.85	-1	3,907	-0.03%
2019/02/22	0	0.00	3	48.47	48.00	-3	3,955	-0.08%
2019/02/21	6	48.26	6	48.23	48.65	0	4,044	0.00%
2019/02/20	50	50.02	37	48.96	48.30	13	4,041	0.32%
2019/02/19	14	47.74	31	48.43	48.85	-17	3,713	-0.46%
2019/02/18	0	0.00	4	43.98	44.45	-4	3,564	-0.11%
2019/02/14	0	0.00	1	43.90	43.70	-1	3,512	-0.03%
2019/02/13	0	0.00	1	43.65	43.00	-1	3,482	-0.03%
2019/02/12	4	43.25	0	0.00	43.35	4	3,456	0.12%
2019/01/28	5	44.85	6	44.47	44.40	-1	3,505	-0.03%
2019/01/25	6	44.14	8	44.08	44.10	-2	3,574	-0.06%
2019/01/24	6	43.58	6	43.32	43.65	0	3,590	0.00%
2019/01/23	14	43.38	20	43.75	43.15	-6	3,634	-0.17%
2019/01/21	7	43.73	14	44.41	44.50	-7	3,757	-0.19%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/17	3	42.90	0	0.00	42.25	3	3,816	0.08%
2019/01/16	8	43.18	6	43.18	43.00	2	3,925	0.05%
2019/01/15	23	43.46	20	43.40	43.20	3	3,927	0.08%
2019/01/14	7	42.82	5	43.30	43.30	2	3,847	0.05%
2019/01/11	5	41.75	8	42.54	41.75	-3	3,839	-0.08%
2019/01/09	6	41.95	5	41.70	42.00	1	3,830	0.03%
2019/01/08	3	41.17	2	41.23	41.10	1	3,839	0.03%
2019/01/07	5	40.10	7	40.29	40.10	-2	3,844	-0.05%
2019/01/04	2	39.30	0	0.00	39.10	2	3,894	0.05%
2019/01/03	1	40.85	0	0.00	40.65	1	3,914	0.03%
2018/12/27	15	41.42	5	42.00	41.40	10	4,015	0.25%
2018/12/26	68	44.61	65	44.81	41.00	3	4,045	0.07%
2018/12/25	6.1	42.00	11	42.30	42.25	-4.9	3,913	-0.13%
2018/12/24	0	0.00	9	40.94	41.20	-9	3,875	-0.23%
2018/12/22	0.1	38.55	0	0.00	38.80	0.1	3,862	0.00%
2018/12/21	4	39.80	2	39.65	39.10	2	3,897	0.05%
2018/12/20	1	39.70	1	40.30	40.30	0	3,893	0.00%
2018/12/19	10	40.38	6	40.28	40.15	4	3,897	0.10%
2018/12/18	1	40.35	0	0.00	40.30	1	3,914	0.03%
2018/12/17	1	41.50	1	41.70	41.45	0	4,058	0.00%
2018/12/14	1	40.15	1	40.75	40.45	0	4,155	0.00%
2018/12/13	2	41.15	0	0.00	40.60	2	4,160	0.05%
2018/12/12	2	41.23	1	41.35	41.50	1	4,166	0.02%
2018/12/11	0	0.00	1	39.60	40.65	-1	4,169	-0.02%
2018/12/10	2	39.03	0	0.00	38.75	2	4,183	0.05%
2018/12/07	5	39.90	5	40.00	39.90	0	4,211	0.00%
2018/12/06	3	39.50	1	39.50	39.50	2	4,326	0.05%
2018/12/05	3	40.60	0	0.00	40.85	3	4,361	0.07%
2018/12/04	8	41.85	5	42.45	41.80	3	4,542	0.07%
2018/12/03	2	42.43	1	42.25	42.00	1	4,711	0.02%
2018/11/30	2	40.85	0	0.00	40.90	2	4,696	0.04%
2018/11/29	6	41.11	15	41.41	41.00	-9	4,804	-0.19%
2018/11/28	11	39.93	6	39.54	40.15	5	5,009	0.10%
2018/11/27	4	38.29	5	38.21	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	5	37.37	37.00	-5	5,392	-0.09%
2018/11/23	5	36.30	1	36.05	36.00	4	5,385	0.07%
2018/11/22	2	37.28	0	0.00	36.10	2	5,414	0.04%
2018/11/21	1	35.50	1	35.65	36.95	0	5,308	0.00%
2018/11/20	5	36.70	4	36.59	36.25	1	5,245	0.02%
2018/11/19	3	36.42	3	37.12	37.25	0	5,169	0.00%
2018/11/16	6	33.93	7	33.62	33.90	-1	5,164	-0.02%
2018/11/15	5	33.25	5	32.35	33.25	0	5,152	0.00%
2018/11/14	5	32.35	5	32.90	32.35	0	5,172	0.00%
2018/11/12	5	32.60	5	32.95	32.60	0	5,232	0.00%
2018/11/08	5	33.20	6	34.08	33.20	-1	5,324	-0.02%
2018/11/07	5	33.40	5	32.20	33.40	0	5,364	0.00%
2018/11/06	9	32.45	5	33.70	32.00	4	5,405	0.07%
2018/11/05	5	33.70	5	33.15	33.70	0	5,394	0.00%
2018/11/02	3	33.65	3	34.42	33.75	0	5,406	0.00%
2018/11/01	11	32.68	8	32.66	32.80	3	5,375	0.06%
2018/10/31	0	0.00	1	31.95	32.00	-1	5,331	-0.02%
2018/10/30	4	28.48	2	29.45	30.40	2	5,274	0.04%
2018/10/29	9	30.04	6	29.77	29.60	3	5,226	0.06%
2018/10/26	2	30.40	2	30.10	29.80	0	5,098	0.00%
2018/10/25	7	32.80	6	32.81	32.40	1	5,023	0.02%
2018/10/24	3	37.57	1	36.80	36.00	2	5,014	0.04%
2018/10/23	6	38.79	0	0.00	39.00	6	4,968	0.12%
2018/10/22	2	41.00	0	0.00	41.10	2	4,950	0.04%
2018/10/19	1	40.00	0	0.00	40.80	1	4,962	0.02%
2018/10/18	5	42.30	7	41.81	42.30	-2	4,942	-0.04%
2018/10/17	6	41.72	5	42.15	41.65	1	4,936	0.02%
2018/10/16	6	41.48	6	41.61	41.40	0	4,941	0.00%
2018/10/15	7	40.79	7	40.55	40.65	0	5,011	0.00%
2018/10/12	2	39.13	1	37.30	39.60	1	5,006	0.02%
2018/10/11	5	39.02	0	0.00	38.70	5	4,972	0.10%
2018/10/09	10	43.56	0	0.00	43.00	10	4,970	0.20%
2018/10/05	2	45.40	1	46.50	45.00	1	5,005	0.02%
2018/10/04	4	50.33	3	50.03	48.65	1	4,925	0.02%
2018/10/03	5	52.36	3	53.20	50.50	2	4,879	0.04%
2018/10/02	0	0.00	3	53.50	53.20	-3	4,850	-0.06%
2018/09/28	1	55.00	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.40	7	55.50	55.20	-6	4,844	-0.12%
2018/09/26	12	57.21	6	57.33	56.90	6	4,878	0.12%
2018/09/25	4	57.50	5	57.72	57.90	-1	4,866	-0.02%
2018/09/21	11	57.69	1	58.40	58.50	10	4,855	0.21%
2018/09/20	37	61.84	20	62.59	60.20	17	4,731	0.36%
2018/09/19	6	66.93	6	67.55	66.80	0	4,615	0.00%
2018/09/18	1	68.00	2	67.65	67.50	-1	4,608	-0.02%
2018/09/17	7	66.64	5	67.10	67.90	2	4,587	0.04%
2018/09/14	0	0.00	2	65.75	65.60	-2	4,546	-0.04%
2018/09/13	5	64.80	5	65.60	64.30	0	4,525	0.00%
2018/09/12	9	66.41	7	66.47	64.70	2	4,494	0.04%
2018/09/11	3	67.77	2	67.90	68.40	1	4,384	0.02%
2018/09/10	3	67.17	5	68.34	70.50	-2	4,312	-0.05%
2018/09/07	17	69.37	26	68.54	69.90	-9	4,199	-0.21%
2018/09/06	6	67.80	3	68.47	67.80	3	3,989	0.08%
2018/09/05	13	68.87	11	69.43	68.50	2	3,943	0.05%
2018/09/04	18	68.55	13	70.12	67.50	5	3,797	0.13%
2018/09/03	14	72.66	5	73.60	69.50	9	3,528	0.26%
2018/08/31	4	66.48	9	69.73	71.60	-5	3,104	-0.16%
2018/08/30	16	65.02	17	64.67	65.10	-1	2,952	-0.03%
2018/08/29	6	64.23	5.6	63.66	64.40	0.4	2,955	0.01%
2018/08/27	5	63.80	7	63.97	63.80	-2	2,992	-0.07%
2018/08/23	5	64.20	6	63.25	64.20	-1	3,006	-0.03%
2018/08/22	5	63.00	5	63.70	63.00	0	2,979	0.00%
2018/08/21	6	62.85	6	62.82	63.00	0	2,969	0.00%
2018/08/20	6	62.67	7	62.23	63.00	-1	2,982	-0.03%
2018/08/17	5	62.00	5	62.00	62.00	0	3,034	0.00%
2018/08/16	5	62.50	6	60.92	62.50	-1	3,013	-0.03%
2018/08/15	5	61.00	5	59.90	61.00	0	2,975	0.00%
2018/08/14	6	60.93	5	59.40	61.00	1	2,934	0.03%
2018/08/13	7	58.30	6	58.73	60.10	1	2,889	0.03%
2018/08/10	0	0.00	3	59.67	60.10	-3	2,842	-0.11%
2018/08/09	7	59.14	7.4	59.60	59.10	-0.4	2,820	-0.01%
2018/08/08	2	61.50	3	60.10	61.50	-1	2,780	-0.04%
2018/08/07	2	59.15	0	0.00	58.90	2	2,726	0.07%
2018/08/06	1	59.60	1	59.50	59.50	0	2,733	0.00%
2018/08/03	5	59.06	4	60.30	58.90	1	2,777	0.04%
2018/08/02	5	59.90	7	59.89	59.90	-2	2,774	-0.07%
2018/08/01	1	61.30	2	60.90	60.70	-1	2,802	-0.04%
2018/07/31	6	60.17	0	0.00	60.00	6	2,849	0.21%
2018/07/30	1	62.80	2	61.20	61.80	-1	2,872	-0.03%
2018/07/27	3	65.27	0	0.00	65.00	3	2,852	0.11%
2018/07/26	1	64.40	0	0.00	64.20	1	2,901	0.03%
2018/07/25	4	65.40	4	66.70	65.00	0	3,045	0.00%
2018/07/24	5	66.10	5	66.40	66.10	0	3,197	0.00%
2018/07/23	5	66.70	5	66.10	66.70	0	3,327	0.00%
2018/07/20	2	67.45	9	66.64	67.30	-7	3,361	-0.21%
2018/07/19	6	64.67	1	65.60	65.00	5	3,421	0.15%
2018/07/18	6	65.23	6	66.38	66.40	0	3,464	0.00%
2018/07/17	3	67.13	4	67.33	66.50	-1	3,454	-0.03%
2018/07/16	1	66.00	1	67.20	66.90	0	3,442	0.00%
2018/07/13	4	66.13	10	66.11	67.10	-6	3,460	-0.17%
2018/07/12	5	64.10	11	63.78	64.10	-6	3,410	-0.18%
2018/07/11	0	0.00	5	63.40	63.40	-5	3,414	-0.15%
2018/07/10	5	63.30	4	62.50	63.40	1	3,429	0.03%
2018/07/09	5	61.00	5	61.60	61.00	0	3,434	0.00%
2018/07/06	13	61.94	10	63.45	61.60	3	3,455	0.09%
2018/07/05	11	62.67	12	63.02	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	35	62.42	62.90	-35	3,656	-0.96%
2018/07/03	5	60.70	5	61.20	60.10	0	3,597	0.00%
2018/07/02	0	0.00	1	61.20	61.10	-1	3,618	-0.03%
2018/06/29	10	60.38	0	0.00	59.80	10	3,624	0.28%
2018/06/28	0	0.00	1	61.30	61.30	-1	3,597	-0.03%
2018/06/27	7	61.07	5	61.60	61.00	2	3,620	0.06%
2018/06/25	5	60.70	5	60.80	60.70	0	3,676	0.00%
2018/06/22	5	61.30	0	0.00	61.10	5	3,733	0.13%
2018/06/21	7	62.06	7	61.56	62.40	0	3,779	0.00%
2018/06/19	7	61.59	0	0.00	61.10	7	3,938	0.18%
2018/06/15	5	62.30	1	62.90	62.70	4	4,054	0.10%
2018/06/14	10	61.83	1	62.00	61.80	9	4,076	0.22%
2018/06/13	11	62.73	2	62.90	62.00	9	4,232	0.21%
2018/06/12	4	62.05	0	0.00	61.60	4	4,273	0.09%
2018/06/11	2	62.50	0	0.00	62.50	2	4,307	0.05%
2018/06/08	2	64.10	0	0.00	63.50	2	4,410	0.05%
2018/06/07	1	64.60	1	65.50	64.20	0	4,605	0.00%
2018/06/06	1	64.00	0	0.00	64.00	1	4,744	0.02%
2018/06/05	1	64.50	1	64.70	64.60	0	4,821	0.00%
2018/06/04	2	63.80	0	0.00	63.30	2	4,947	0.04%
2018/06/01	0	0.00	2	65.25	64.30	-2	5,148	-0.04%
2018/05/30	5	62.36	0	0.00	62.30	5	6,196	0.08%
2018/05/29	1	64.40	0	0.00	63.80	1	6,348	0.02%
2018/05/25	7	66.27	9.6	64.47	66.10	-2.6	6,506	-0.04%
2018/05/24	0	0.00	1	62.10	63.00	-1	6,547	-0.02%
2018/05/23	9	61.50	5	62.40	61.20	4	6,644	0.06%
2018/05/22	2	62.50	1	63.50	62.80	1	6,739	0.01%
2018/05/21	5	63.00	5	62.80	63.00	0	6,948	0.00%
2018/05/18	6	62.50	5	63.00	62.50	1	7,111	0.01%
2018/05/17	8	64.61	5	65.10	64.50	3	7,297	0.04%
2018/05/15	5	65.90	5	66.40	65.90	0	7,680	0.00%
2018/05/14	6	66.55	8	66.46	66.50	-2	7,920	-0.03%
2018/05/11	6	66.10	5	67.70	65.50	1	8,085	0.01%
2018/05/10	5	67.50	7	66.87	67.50	-2	8,198	-0.02%
2018/05/09	1	66.00	0	0.00	66.30	1	8,402	0.01%
2018/05/08	1	67.60	3	66.63	67.40	-2	8,699	-0.02%
2018/05/07	6	68.10	6	68.98	68.10	0	8,877	0.00%
2018/05/02	5	66.50	5.1	67.76	66.60	-0.1	10,875	0.00%
2018/04/30	10	67.00	10	62.70	67.00	0	11,082	0.00%
2018/04/27	18	60.47	18	58.74	62.00	0	10,952	0.00%
2018/04/26	19	59.79	17	60.42	59.70	2	10,891	0.02%
2018/04/25	8	60.49	2	61.70	60.00	6	10,922	0.05%
2018/04/24	5	65.18	2	65.10	65.10	3	10,906	0.03%
2018/04/23	10	67.00	10	67.00	67.00	0	10,954	0.00%
2018/04/20	15	67.38	10.6	67.95	67.10	4.4	11,109	0.04%
2018/04/19	10	68.80	10	66.00	68.80	0	11,216	0.00%
2018/04/18	22	65.18	21	66.40	65.20	1	11,206	0.01%
2018/04/17	12	66.43	10	66.55	66.40	2	11,212	0.02%
2018/04/16	5	66.80	13	65.72	66.80	-8	11,251	-0.07%
2018/04/13	6	65.28	6	66.10	65.00	0	11,315	0.00%
2018/04/12	0	0.00	1	66.40	66.00	-1	11,398	-0.01%
2018/04/11	7	65.71	0	0.00	65.70	7	11,398	0.06%
2018/04/10	5	72.20	0	0.00	70.00	5	11,276	0.04%
2018/04/09	5	70.20	5	70.10	70.20	0	11,241	0.00%
2018/04/03	1	69.50	0	0.00	70.10	1	11,266	0.01%
2018/04/02	7	70.07	7	70.24	70.00	0	11,248	0.00%
2018/03/30	6	69.75	5	70.10	69.70	1	11,285	0.01%
2018/03/29	5	68.90	5	69.70	69.40	0	11,386	0.00%
2018/03/28	5	69.30	5	69.80	69.30	0	11,411	0.00%
2018/03/27	5	70.90	11	70.90	70.90	-6	11,389	-0.05%
2018/03/26	2	71.15	5	69.70	69.50	-3	11,401	-0.03%
2018/03/23	2	70.10	1	70.20	71.00	1	11,432	0.01%
2018/03/22	1	72.00	2	73.25	72.00	-1	11,569	-0.01%
2018/03/21	17	75.01	11	75.04	73.50	6	11,517	0.05%
2018/03/20	10	74.50	4	74.53	74.00	6	11,444	0.05%
2018/03/19	4	73.75	5	74.18	73.80	-1	11,444	-0.01%
2018/03/16	0	0.00	18	72.58	71.70	-18	11,405	-0.16%
2018/03/15	1	71.90	0	0.00	73.00	1	11,464	0.01%
2018/03/14	4	71.85	3	72.27	72.60	1	11,486	0.01%
2018/03/13	11	73.06	19	72.86	73.20	-8	11,526	-0.07%
2018/03/12	6	70.95	6	71.62	69.10	0	11,502	0.00%
2018/03/09	9	72.88	8	73.59	71.00	1	11,640	0.01%
2018/03/08	20	75.35	10	75.79	74.60	10	11,780	0.08%
2018/03/07	12	76.16	13	77.12	73.80	-1	11,676	-0.01%
2018/03/06	20	78.25	14	77.97	77.50	6	11,716	0.05%
2018/03/05	19	73.07	22	73.52	75.40	-3	11,460	-0.03%
2018/03/02	13	68.72	13	68.66	68.60	0	11,349	0.00%
2018/03/01	19	66.62	11	66.88	66.70	8	11,392	0.07%
2018/02/27	4	68.25	5	67.76	67.90	-1	11,572	-0.01%
2018/02/26	1	67.20	0	0.00	66.20	1	11,445	0.01%
2018/02/23	5	68.60	5	70.10	68.60	0	11,346	0.00%
2018/02/22	7	69.01	5	70.02	68.80	2	11,322	0.02%
2018/02/21	9	71.47	7	70.99	71.10	2	11,333	0.02%
2018/02/12	2	66.40	1	67.30	66.20	1	11,211	0.01%
2018/02/09	21	68.23	16	68.09	68.20	5	11,239	0.04%
2018/02/08	12	70.22	14	71.03	69.10	-2	11,150	-0.02%
2018/02/07	8	72.79	6	73.90	74.90	2	10,986	0.02%
2018/02/06	10	67.61	4	69.30	68.10	6	10,953	0.05%
2018/02/05	7	73.84	3	73.97	74.00	4	10,852	0.04%
2018/02/02	12	78.38	14	79.01	78.10	-2	10,763	-0.02%
2018/02/01	11	79.55	8	81.38	77.90	3	10,709	0.03%
2018/01/31	33	79.97	38	78.07	81.80	-5	10,660	-0.05%
2018/01/30	11	80.68	13	80.15	79.80	-2	10,623	-0.02%
2018/01/29	28	79.41	26.2	80.57	82.80	1.8	10,536	0.02%
2018/01/26	16	72.34	68	74.37	75.90	-52	9,824	-0.53%
2018/01/25	67	69.46	68	70.89	69.00	-1	9,269	-0.01%
2018/01/24	3	66.80	13	66.02	68.30	-10	8,504	-0.12%
2018/01/23	10	62.05	16	62.56	62.10	-6	8,168	-0.07%
2018/01/22	5	61.50	2	62.25	63.50	3	8,143	0.04%
2018/01/19	8	61.98	6	63.23	61.70	2	8,102	0.02%
2018/01/18	6	63.42	14	63.48	63.50	-8	8,028	-0.10%
2018/01/17	4	62.95	6	63.00	62.70	-2	7,988	-0.03%
2018/01/16	10	62.85	11	62.70	63.50	-1	7,915	-0.01%
2018/01/15	8	60.53	17	59.99	60.80	-9	7,863	-0.11%
2018/01/12	1	56.80	5	55.24	57.20	-4	7,865	-0.05%
2018/01/11	9	54.81	6	54.80	54.70	3	7,853	0.04%
2018/01/10	2	56.95	0	0.00	56.00	2	7,798	0.03%
2018/01/09	12	58.20	6	58.95	58.30	6	7,737	0.08%
2018/01/08	2	58.45	8	60.13	60.00	-6	7,653	-0.08%
2018/01/05	4	58.33	0	0.00	58.50	4	7,547	0.05%
2018/01/04	10	59.54	7	59.93	59.70	3	7,531	0.04%
2018/01/03	1	58.40	2	60.00	60.30	-1	7,503	-0.01%
2018/01/02	3	56.10	0	0.00	57.30	3	7,443	0.04%