敦泰 (3545)-元富-成功券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)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
2024/11/22	5	89.66	0	0.00	88.90	5	1,540	0.32%
2024/11/21	0.1	88.20	1	90.60	88.20	-1	1,527	-0.06%
2024/11/20	0	0.00	6	89.33	89.20	-6	1,486	-0.40%
2024/11/19	0	0.00	3	89.46	89.40	-3	1,472	-0.20%
2024/11/18	0	0.00	0	87.39	87.80	0	1,447	0.00%
2024/11/14	0.1	85.40	0	0.00	85.00	0.1	1,452	0.00%
2024/11/13	2.1	86.60	0	0.00	86.30	2.1	1,447	0.14%
2024/11/12	0.1	86.90	0	0.00	87.20	0.1	1,451	0.00%
2024/11/11	0	0.00	3	88.43	88.40	-3	1,437	-0.21%
2024/11/08	1	89.30	1	89.30	87.00	0	1,427	0.00%
2024/11/07	3	88.77	0	87.46	88.90	3	1,426	0.21%
2024/11/06	0	0.00	4	84.90	84.90	-4	1,416	-0.28%
2024/11/05	6.1	84.36	0	0.00	84.30	6.1	1,446	0.42%
2024/11/04	0	82.10	0	0.00	82.90	0	1,489	0.00%
2024/11/01	0.3	83.02	0	0.00	84.80	0.3	1,507	0.02%
2024/10/30	0.1	85.40	0	0.00	84.40	0.1	1,518	0.00%
2024/10/29	10.1	84.50	0	0.00	85.70	10.1	1,527	0.66%
2024/10/28	0.1	86.50	0	0.00	86.30	0.1	1,533	0.00%
2024/10/25	0.1	86.80	0	0.00	86.80	0.1	1,544	0.00%
2024/10/24	1	88.30	1	89.49	87.00	0	1,572	0.00%
2024/10/23	0.1	87.85	0	88.05	87.90	0.1	1,569	0.01%
2024/10/22	0	0.00	0	88.10	87.80	0	1,589	0.00%
2024/10/21	0	0.00	0	87.60	87.80	0	1,621	0.00%
2024/10/18	0.1	85.80	2	86.00	85.70	-1.9	1,656	-0.11%
2024/10/16	1	87.70	1	86.90	86.90	0	1,719	0.00%
2024/10/15	0	0.00	6	88.80	88.10	-6	1,761	-0.34%
2024/10/11	3	87.70	0	87.60	87.70	3	1,938	0.15%
2024/10/09	11.1	84.85	2	84.80	84.30	9.1	1,910	0.48%
2024/10/08	0.1	85.25	0	0.00	85.90	0.1	1,910	0.01%
2024/10/07	0.1	86.65	10.4	88.52	86.50	-10.3	1,905	-0.54%
2024/10/04	11	89.41	8.6	88.13	87.00	2.4	1,874	0.13%
2024/10/01	3	86.93	32	87.20	86.90	-29	1,754	-1.65%
2024/09/30	2	84.90	4	84.62	85.20	-2	1,667	-0.12%
2024/09/27	0	0.00	2	81.70	81.90	-2	1,631	-0.12%
2024/09/26	2	81.45	1	81.20	80.60	1	1,638	0.06%
2024/09/25	1	81.30	2	81.20	81.30	-1	1,646	-0.06%
2024/09/24	7	80.17	10.4	80.05	80.20	-3.4	1,656	-0.20%
2024/09/23	8	80.76	8	80.63	80.40	0	1,662	0.00%
2024/09/20	10	80.80	0	80.55	80.50	10	1,677	0.60%
2024/09/19	0	0.00	1	77.10	78.60	-1	1,689	-0.06%
2024/09/16	0	0.00	2	75.30	75.80	-2	1,751	-0.11%
2024/09/13	0.5	74.50	0	0.00	75.30	0.5	1,789	0.03%
2024/09/11	1	72.60	0	0.00	73.20	1	1,835	0.05%
2024/09/10	1	74.20	0	0.00	73.00	1	1,892	0.05%
2024/09/09	0	73.90	0	0.00	75.50	0	1,909	0.00%
2024/09/06	1	75.40	0.1	74.80	75.40	0.9	1,942	0.05%
2024/09/05	1.1	75.57	0	0.00	73.80	1.1	1,948	0.06%
2024/09/04	1	75.52	1	75.50	75.50	0	1,965	0.00%
2024/09/03	0	80.30	1	80.30	80.00	-1	1,986	-0.05%
2024/08/26	0	0.00	2	82.60	81.60	-2	2,143	-0.09%
2024/08/22	1	81.70	0	0.00	81.50	1	2,310	0.04%
2024/08/20	0.2	82.60	0	0.00	82.30	0.2	2,594	0.01%
2024/08/16	2	80.00	0	0.00	80.10	2	2,600	0.08%
2024/08/15	2.1	79.80	1	79.90	79.30	1.1	2,591	0.04%
2024/08/13	0.1	78.90	1	78.60	79.10	-1	2,594	-0.04%
2024/08/12	0	0.00	1	78.80	79.00	-1	2,615	-0.04%
2024/08/09	0.1	78.30	0	0.00	77.30	0.1	2,615	0.00%
2024/08/08	5.1	77.08	2	77.95	77.60	3.1	2,602	0.12%
2024/08/07	0	0.00	3	76.40	77.00	-3	2,586	-0.12%
2024/08/06	3.3	70.20	3	70.00	70.00	0.3	2,560	0.01%
2024/08/05	4.4	74.40	0	0.00	74.10	4.4	2,518	0.17%
2024/08/02	0.1	82.68	0	0.00	82.30	0.1	2,500	0.00%
2024/07/30	0	81.00	0	0.00	83.00	0	2,507	0.00%
2024/07/29	0	82.75	0	0.00	81.40	0	2,499	0.00%
2024/07/26	3.1	83.97	5	83.80	84.40	-1.9	2,478	-0.08%
2024/07/22	0	85.50	0	0.00	84.60	0	2,450	0.00%
2024/07/19	1.1	89.00	0	0.00	88.60	1.1	2,418	0.04%
2024/07/18	2	89.60	0	90.60	90.70	2	2,380	0.08%
2024/07/17	1	90.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	3	91.23	2	90.95	90.90	1	2,329	0.04%
2024/07/15	4	91.33	5	90.96	90.50	-1	2,299	-0.04%
2024/07/12	7	90.59	20	89.45	90.10	-13	2,198	-0.59%
2024/07/11	0.1	85.00	1	84.90	85.20	-0.9	2,098	-0.04%
2024/07/09	3.1	85.18	0	0.00	85.30	3.1	2,148	0.14%
2024/07/08	8.6	87.91	1	87.40	87.30	7.6	2,153	0.35%
2024/07/05	2	87.00	4	87.53	87.50	-2	2,166	-0.09%
2024/07/04	1	87.20	2	87.25	86.50	-1	2,188	-0.05%
2024/07/03	2	87.65	0	0.00	86.70	2	2,205	0.09%
2024/07/02	0.1	84.60	2	84.35	84.70	-1.9	2,202	-0.09%
2024/07/01	2	85.40	0	0.00	85.20	2	2,230	0.09%
2024/06/26	2	86.40	0	0.00	85.50	2	2,277	0.09%
2024/06/25	22	86.79	1	86.60	86.40	21	2,295	0.92%
2024/06/24	0	89.48	0	91.00	88.40	0	2,351	0.00%
2024/06/21	2	90.75	2	91.05	90.30	0	2,399	0.00%
2024/06/20	1	90.50	8	90.99	91.00	-7	2,518	-0.28%
2024/06/19	0	0.00	1	90.10	90.00	-1	2,591	-0.04%
2024/06/18	1	88.90	0	0.00	89.40	1	2,635	0.04%
2024/06/17	0	89.48	0	91.80	89.20	0	2,635	0.00%
2024/06/13	1	89.60	0	90.80	91.00	1	2,602	0.04%
2024/06/12	0	88.40	0	0.00	88.50	0	2,585	0.00%
2024/06/11	1	91.49	0	0.00	88.70	1	2,596	0.04%
2024/06/07	0	0.00	6	90.37	91.60	-6	2,613	-0.23%
2024/06/06	11	89.83	0	0.00	87.80	11	2,609	0.42%
2024/06/05	2	90.00	0	0.00	89.40	2	2,617	0.08%
2024/06/04	0	0.00	13	91.08	90.70	-13	2,648	-0.49%
2024/06/03	1	89.90	2	89.90	89.90	-1	2,654	-0.04%
2024/05/31	3	90.37	0	0.00	89.30	3	2,689	0.11%
2024/05/30	11	91.00	2	89.95	89.90	9	2,715	0.33%
2024/05/29	1	91.40	1	92.00	91.10	0	2,723	0.00%
2024/05/28	7	92.91	23	92.58	92.60	-16	2,735	-0.59%
2024/05/27	5	90.62	1	91.40	91.30	4	2,655	0.15%
2024/05/24	3	90.60	14.1	89.73	90.00	-11.1	2,628	-0.42%
2024/05/23	1	83.10	0	84.90	84.20	1	2,533	0.04%
2024/05/21	2.1	83.01	0	0.00	83.00	2.1	2,626	0.08%
2024/05/17	0	0.00	0	85.10	84.60	0	3,031	0.00%
2024/05/16	0	0.00	1	83.50	84.80	-1	3,106	-0.03%
2024/05/15	0.1	82.70	0	0.00	82.50	0.1	3,157	0.00%
2024/05/14	0	83.00	0	0.00	82.30	0	3,205	0.00%
2024/05/13	1.1	81.90	0	0.00	82.60	1.1	3,264	0.03%
2024/05/10	0	82.10	0	0.00	82.70	0	3,388	0.00%
2024/05/09	0	0.00	1	84.10	83.00	-1	3,450	-0.03%
2024/05/08	0.1	85.00	0	0.00	85.00	0.1	3,582	0.00%
2024/05/07	0	0.00	1	86.50	85.60	-1	3,602	-0.03%
2024/05/06	0	0.00	1	86.20	86.70	-1	3,610	-0.03%
2024/04/30	1.1	84.41	0	0.00	84.40	1.1	3,870	0.03%
2024/04/25	0.1	82.40	0	0.00	82.20	0.1	4,145	0.00%
2024/04/23	0	0.00	2	81.20	81.60	-2	4,215	-0.05%
2024/04/22	0.1	80.90	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	1	82.99	0	0.00	81.70	1	4,254	0.02%
2024/04/18	20	84.40	0	0.00	84.50	20	4,240	0.47%
2024/04/17	0.5	85.30	0	0.00	85.20	0.5	4,255	0.01%
2024/04/16	1.1	83.84	1	84.40	83.80	0.1	4,277	0.00%
2024/04/15	0.8	87.74	0	0.00	87.30	0.8	4,266	0.02%
2024/04/12	20.1	89.30	0	0.00	89.30	20.1	4,259	0.47%
2024/04/11	0	90.25	0	0.00	89.80	0	4,268	0.00%
2024/04/09	0	89.90	2	90.30	90.60	-2	4,263	-0.05%
2024/04/08	1.5	90.58	2.5	90.80	90.30	-1	4,294	-0.02%
2024/04/03	2	92.90	2	91.50	91.10	0	4,343	0.00%
2024/04/02	1	94.90	1	94.40	94.10	0	4,413	0.00%
2024/04/01	1	94.40	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	95.40	0	0.00	94.80	1	4,548	0.02%
2024/03/28	7.1	95.03	5	94.88	94.60	2.1	4,539	0.05%
2024/03/27	3	96.07	2	95.20	95.30	1	4,531	0.02%
2024/03/26	2	94.85	49	94.81	94.70	-47	4,513	-1.04%
2024/03/25	10	95.59	3	94.70	95.20	7	4,464	0.16%
2024/03/22	5	92.02	0	0.00	92.70	5	4,389	0.11%
2024/03/21	0.2	88.70	0	0.00	90.50	0.2	4,366	0.00%
2024/03/20	0.1	91.00	2	91.00	90.20	-2	4,360	-0.04%
2024/03/19	0	0.00	1	91.40	91.20	-1	4,390	-0.02%
2024/03/18	3	91.83	0	0.00	93.00	3	4,413	0.07%
2024/03/15	0.1	90.70	0	0.00	90.00	0.1	4,452	0.00%
2024/03/14	2.3	90.91	2	92.30	90.90	0.3	4,511	0.01%
2024/03/13	0.1	92.90	0	0.00	91.90	0.1	4,545	0.00%
2024/03/12	0.1	93.50	0.2	93.30	93.20	-0.1	4,589	0.00%
2024/03/11	0	0.00	2	92.90	94.20	-2	4,656	-0.04%
2024/03/08	0.1	93.35	4	93.55	92.80	-3.9	4,720	-0.08%
2024/03/07	11.1	94.62	2	95.00	94.50	9.1	4,795	0.19%
2024/03/06	1.3	97.84	2	97.15	96.60	-0.7	4,979	-0.01%
2024/03/05	1.1	97.62	2	97.70	98.20	-0.9	5,126	-0.02%
2024/03/04	3	99.57	0	0.00	98.80	3	5,534	0.05%
2024/03/01	2	99.25	0	0.00	99.20	2	5,826	0.03%
2024/02/29	4.1	97.84	29	97.71	97.50	-24.9	5,932	-0.42%
2024/02/27	0.2	98.30	1	97.80	98.50	-0.9	6,012	-0.01%
2024/02/26	3.2	100.09	2	100.00	99.20	1.2	6,141	0.02%
2024/02/23	1.1	104.91	17	103.62	104.00	-15.9	6,391	-0.25%
2024/02/22	18.2	103.86	3	104.33	105.50	15.2	6,602	0.23%
2024/02/21	37.6	108.85	25	107.12	105.00	12.6	7,258	0.17%
2024/02/20	18	107.47	14	108.61	108.50	4	7,428	0.05%
2024/02/19	4	105.75	2	106.50	105.50	2	7,523	0.03%
2024/02/16	15	103.50	15	104.00	103.00	0	7,920	0.00%
2024/02/15	7	100.50	11	100.55	101.50	-4	8,435	-0.05%
2024/02/05	4.1	101.94	8	99.53	99.20	-3.9	8,495	-0.05%
2024/02/02	8	101.44	1.2	99.47	101.50	6.8	8,506	0.08%
2024/02/01	1.3	97.75	0	0.00	96.50	1.3	8,497	0.02%
2024/01/31	12	101.14	7.5	100.99	99.10	4.5	8,589	0.05%
2024/01/30	0.6	99.53	2	99.10	99.10	-1.4	8,697	-0.02%
2024/01/26	5	100.00	0	0.00	99.80	5	8,900	0.06%
2024/01/25	2.4	102.70	0	0.00	100.50	2.4	8,998	0.03%
2024/01/24	30.1	104.20	0	0.00	102.00	30.1	8,974	0.33%
2024/01/23	9.2	105.41	16	105.66	108.00	-6.8	8,928	-0.08%
2024/01/22	11	100.45	5	98.80	100.50	6	8,854	0.07%
2024/01/19	21	96.95	3	97.97	97.60	18	8,852	0.20%
2024/01/18	1.1	97.97	4	98.40	97.80	-3	8,842	-0.03%
2024/01/17	9.1	99.20	13	99.15	98.80	-4	8,872	-0.04%
2024/01/16	0.2	100.83	0.2	101.00	101.00	-0.1	8,856	0.00%
2024/01/15	1	103.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	2.2	103.05	1	103.50	103.00	1.2	8,893	0.01%
2024/01/10	3	102.00	0	0.00	105.00	3	9,070	0.03%
2024/01/09	1.1	102.98	5	103.50	103.50	-3.9	9,124	-0.04%
2024/01/08	1.2	105.88	0	0.00	104.00	1.2	9,124	0.01%
2024/01/05	0	0.00	0	106.50	106.50	0	9,115	0.00%
2024/01/04	0.1	105.50	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	2.1	105.54	2	106.50	106.00	0.1	9,143	0.00%
2024/01/02	2.2	108.30	2	108.50	107.50	0.2	9,154	0.00%
2023/12/29	5	112.30	3	112.67	112.50	2	9,151	0.02%
2023/12/28	2.1	110.00	2.1	112.17	110.50	-0.1	9,127	0.00%
2023/12/27	23.1	112.63	24	112.15	113.00	-0.9	9,171	-0.01%
2023/12/26	10.1	109.00	10	109.75	108.50	0.1	9,062	0.00%
2023/12/25	1.1	107.98	0	0.00	108.00	1.1	9,049	0.01%
2023/12/22	1	109.00	1	109.00	108.50	0	9,165	0.00%
2023/12/21	3.1	108.20	0	0.00	108.50	3.1	9,157	0.03%
2023/12/20	3.2	112.51	3	112.33	112.50	0.1	9,099	0.00%
2023/12/19	2.2	112.45	5	112.70	112.50	-2.8	9,077	-0.03%
2023/12/18	2.1	115.23	1	118.50	114.50	1.1	9,072	0.01%
2023/12/15	2.2	115.21	1	117.00	114.00	1.2	9,089	0.01%
2023/12/14	2	116.75	1	118.00	116.50	1	9,164	0.01%
2023/12/13	0.1	116.25	0	0.00	116.50	0.1	9,494	0.00%
2023/12/12	1.1	117.05	0	0.00	117.50	1.1	9,528	0.01%
2023/12/11	2.1	118.52	1	119.00	119.50	1.1	9,534	0.01%
2023/12/08	1.1	123.40	1	121.00	121.50	0.1	9,510	0.00%
2023/12/07	0.2	120.67	5	122.50	121.50	-4.9	9,597	-0.05%
2023/12/06	15	124.53	14	123.75	122.50	1	9,693	0.01%
2023/12/05	9.1	123.83	9	125.06	123.00	0.1	9,620	0.00%
2023/12/04	0.2	125.50	7	125.36	124.00	-6.9	9,548	-0.07%
2023/12/01	26.2	130.98	20	127.98	126.50	6.2	9,487	0.06%
2023/11/30	38.1	129.64	18	131.72	129.00	20.1	9,439	0.21%
2023/11/29	50	129.48	17	129.12	129.00	33	9,273	0.36%
2023/11/28	7	126.43	11.8	128.51	132.50	-4.8	8,835	-0.05%
2023/11/27	1.1	123.79	2	122.25	120.50	-1	8,525	-0.01%
2023/11/24	13	126.00	16	125.69	125.00	-3	8,391	-0.04%
2023/11/22	10	124.70	7.4	124.34	123.50	2.6	8,077	0.03%
2023/11/21	0	0.00	5	119.60	120.00	-5	7,731	-0.06%
2023/11/20	55	118.52	49	118.14	118.50	6	7,474	0.08%
2023/11/17	24	108.06	36.8	110.23	114.00	-12.8	6,753	-0.19%
2023/11/16	18	102.92	19	102.39	104.00	-1	6,357	-0.02%
2023/11/15	32	99.51	41.3	99.77	101.00	-9.3	6,083	-0.15%
2023/11/14	16	93.88	69	93.44	95.00	-53	5,613	-0.94%
2023/11/13	21	86.82	11	86.79	87.40	10	5,040	0.20%
2023/11/10	4	85.53	6	86.25	86.70	-2	4,932	-0.04%
2023/11/09	14.1	86.31	8	86.69	86.20	6.1	4,887	0.12%
2023/11/08	36	85.77	10	86.11	85.20	26	4,798	0.54%
2023/11/07	23	85.60	49.1	86.60	87.80	-26.1	4,648	-0.56%
2023/11/06	37.1	83.51	43.7	84.37	84.60	-6.6	4,454	-0.15%
2023/11/03	2	81.50	4	82.13	82.30	-2	4,269	-0.05%
2023/11/02	45	82.50	42.1	82.79	82.50	2.9	4,213	0.07%
2023/11/01	7	81.70	6	81.17	81.90	1	4,076	0.02%
2023/10/31	11	80.76	14	82.01	80.60	-3	4,025	-0.07%
2023/10/30	3	81.27	12.3	81.84	81.60	-9.3	3,916	-0.24%
2023/10/27	1.5	78.44	1	79.30	77.60	0.5	3,800	0.01%
2023/10/26	2	79.40	3	79.73	78.80	-1	3,783	-0.03%
2023/10/25	2	80.85	2	81.30	81.10	0	3,776	0.00%
2023/10/24	0	0.00	0	79.83	79.20	0	3,782	0.00%
2023/10/23	1	80.50	3	80.07	79.40	-2	3,764	-0.05%
2023/10/20	2.1	81.00	3.4	80.21	80.70	-1.3	3,753	-0.04%
2023/10/19	9	81.67	42	82.11	82.00	-33	3,700	-0.89%
2023/10/18	16	80.31	12	80.45	79.70	4	3,577	0.11%
2023/10/17	2	81.35	3	80.27	79.50	-1	3,552	-0.03%
2023/10/16	3.5	78.06	2	77.00	77.00	1.4	3,472	0.04%
2023/10/13	1	79.20	1	78.81	78.60	0	3,450	0.00%
2023/10/12	1	79.00	4	78.88	78.70	-3	3,452	-0.09%
2023/10/11	6	79.68	2	79.70	78.80	4	3,445	0.12%
2023/10/06	5	81.64	4.1	81.35	81.20	0.9	3,413	0.03%
2023/10/05	17	80.45	18.1	80.01	80.90	-1.1	3,374	-0.03%
2023/10/04	5	79.02	2	79.40	79.20	3	3,337	0.09%
2023/10/03	1	80.10	27.1	80.13	80.50	-26.1	3,340	-0.78%
2023/10/02	3	76.10	10	76.37	76.40	-7	3,217	-0.22%
2023/09/28	45.1	76.30	1	76.40	75.60	44.1	3,210	1.37%
2023/09/27	28	78.14	16	78.50	77.80	12	3,180	0.38%
2023/09/26	2.1	78.60	1	78.90	77.40	1.1	3,067	0.04%
2023/09/25	0	0.00	2	78.30	78.00	-2	3,066	-0.07%
2023/09/22	10	78.30	1	77.70	78.70	9	3,059	0.29%
2023/09/21	4.1	79.74	13	79.80	78.70	-9	3,040	-0.29%
2023/09/20	27.1	79.91	4	80.45	79.10	23.1	2,972	0.78%
2023/09/19	4	81.63	9	81.71	81.40	-5	2,883	-0.17%
2023/09/18	19	82.66	27.1	83.26	82.30	-8.1	2,756	-0.30%
2023/09/15	6.1	79.10	4.1	78.96	78.70	2	2,391	0.08%
2023/09/14	0	0.00	2.3	78.14	78.40	-2.3	2,341	-0.10%
2023/09/13	1	75.20	4	75.86	76.90	-3	2,285	-0.13%
2023/09/12	26	76.13	5	76.00	76.00	21	2,250	0.93%
2023/09/11	15	77.24	15.1	77.40	79.00	-0.1	2,131	-0.01%
2023/09/08	1	73.00	0	0.00	73.60	1	1,974	0.05%
2023/09/07	1	75.10	3	74.90	74.60	-2	2,002	-0.10%
2023/09/06	26	75.13	6.1	75.18	74.80	19.9	2,032	0.98%
2023/09/05	8	75.63	3.1	75.32	75.00	4.9	1,975	0.25%
2023/09/04	1.1	73.95	0	73.37	73.70	1.1	1,790	0.06%
2023/09/01	0	0.00	0.1	72.55	72.00	-0.1	1,787	-0.01%
2023/08/31	0	0.00	2	72.60	72.40	-2	1,793	-0.11%
2023/08/30	0.1	70.80	0	71.10	71.40	0.1	1,794	0.01%
2023/08/29	0.1	69.20	0	0.00	70.00	0.1	1,791	0.00%
2023/08/28	0.1	69.24	0	0.00	68.60	0.1	1,803	0.01%
2023/08/25	0.1	69.90	3	70.37	69.90	-3	1,855	-0.16%
2023/08/23	0	69.20	0	0.00	69.10	0	1,905	0.00%
2023/08/18	0	0.00	0	71.50	70.00	0	2,004	0.00%
2023/08/17	0	0.00	0	70.80	71.10	0	2,020	0.00%
2023/08/16	3	69.40	3	69.30	69.40	0	2,040	0.00%
2023/08/15	0	0.00	0	69.30	69.30	0	2,055	0.00%
2023/08/14	2.1	65.76	2	67.40	65.70	0.1	2,073	0.00%
2023/08/11	1.3	69.05	1	69.50	68.60	0.3	2,086	0.01%
2023/08/10	2.1	70.79	1	72.40	69.40	1.1	2,148	0.05%
2023/08/09	2.2	69.81	0	0.00	70.00	2.2	2,130	0.10%
2023/08/08	0	71.36	0	0.00	70.70	0	2,125	0.00%
2023/08/07	0.1	71.44	0	0.00	72.00	0.1	2,154	0.00%
2023/08/04	0	71.71	0	0.00	72.10	0	2,211	0.00%
2023/08/02	0	0.00	0	73.50	72.10	0	2,278	0.00%
2023/08/01	0	0.00	0	73.00	73.00	0	2,412	0.00%
2023/07/31	0.3	72.17	0	0.00	71.50	0.3	2,432	0.01%
2023/07/28	3	73.37	6	73.48	73.10	-3	2,435	-0.12%
2023/07/27	5	72.92	5	71.85	72.50	0	2,419	0.00%
2023/07/26	2.3	69.14	1	70.00	68.80	1.3	2,367	0.05%
2023/07/25	1	69.98	2	68.90	69.70	-1	2,435	-0.04%
2023/07/24	1.1	70.26	3	71.90	69.80	-1.9	2,434	-0.08%
2023/07/21	0.1	71.48	1	72.10	71.90	-0.9	2,454	-0.04%
2023/07/20	7	72.74	2	72.90	72.90	5	2,510	0.20%
2023/07/19	0	70.91	0	0.00	70.70	0	2,488	0.00%
2023/07/18	1	71.97	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0.1	70.54	0.3	70.50	71.50	-0.2	2,570	-0.01%
2023/07/14	2.1	72.17	0	0.00	71.00	2.1	2,667	0.08%
2023/07/13	0.1	71.37	0	0.00	71.30	0.1	2,744	0.00%
2023/07/12	0.1	71.92	2.1	72.78	71.70	-2	2,812	-0.07%
2023/07/11	0	72.30	3	72.80	71.90	-3	2,972	-0.10%
2023/07/10	3.3	72.06	0.1	72.10	72.00	3.3	3,122	0.10%
2023/07/07	0.1	75.60	0.1	75.75	75.40	0.1	3,481	0.00%
2023/07/06	0.2	77.80	0	78.70	77.50	0.1	3,683	0.00%
2023/07/05	0.1	77.85	0	0.00	77.50	0.1	3,792	0.00%
2023/07/04	1	77.30	0	0.00	78.50	1	4,011	0.02%
2023/07/03	1	77.41	0	0.00	77.20	1	4,030	0.03%
2023/06/30	0.1	78.44	2	78.40	78.40	-1.9	4,018	-0.05%
2023/06/27	1.1	78.76	0	0.00	77.70	1.1	4,110	0.03%
2023/06/26	1.3	78.85	0	0.00	78.80	1.3	4,126	0.03%
2023/06/21	4.1	80.54	0	0.00	80.00	4.1	4,150	0.10%
2023/06/20	0.2	80.36	2	80.50	79.80	-1.8	4,207	-0.04%
2023/06/19	0	81.90	0	0.00	81.90	0	4,287	0.00%
2023/06/16	2.1	82.19	5	81.66	82.30	-2.9	4,546	-0.06%
2023/06/15	0.1	82.20	0	0.00	82.10	0.1	4,682	0.00%
2023/06/14	1	83.11	5	83.54	83.00	-4	4,689	-0.08%
2023/06/13	1	85.39	3	85.50	85.00	-2	4,690	-0.04%
2023/06/12	6	84.82	4	84.95	85.50	2	4,682	0.04%
2023/06/09	0.1	82.30	0	0.00	82.50	0.1	4,657	0.00%
2023/06/08	0.5	83.39	0	0.00	82.30	0.5	4,711	0.01%
2023/06/07	0	0.00	4.4	84.14	84.50	-4.4	4,753	-0.09%
2023/06/06	5.1	84.76	0	0.00	82.10	5.1	4,774	0.11%
2023/06/05	0	0.00	1	84.80	84.30	-1	4,783	-0.02%
2023/06/02	11	83.40	0	0.00	83.50	11	4,785	0.23%
2023/05/31	9	84.81	6	84.82	85.00	3	4,830	0.06%
2023/05/30	1	83.20	12	83.44	84.00	-11	4,864	-0.23%
2023/05/29	11	83.54	0	83.50	83.70	11	4,962	0.22%
2023/05/26	0	0.00	1	83.30	81.70	-1	5,002	-0.02%
2023/05/25	1	83.30	11	83.53	82.90	-10	4,997	-0.20%
2023/05/24	2	83.00	4	82.80	83.20	-2	5,067	-0.04%
2023/05/23	8.1	82.20	1.1	82.13	82.40	7	5,182	0.14%
2023/05/22	2	81.40	0	81.00	81.00	2	5,231	0.04%
2023/05/19	5	80.10	10	79.98	80.10	-5	5,370	-0.09%
2023/05/18	7	79.79	5	79.58	79.70	2	5,492	0.04%
2023/05/17	5	78.70	5	78.20	78.70	0	5,465	0.00%
2023/05/16	5	77.10	5	76.80	77.10	0	5,439	0.00%
2023/05/15	0.1	74.17	0	0.00	74.30	0.1	5,379	0.00%
2023/05/12	0.1	74.20	0	0.00	74.20	0.1	5,372	0.00%
2023/05/11	7.1	74.22	5	74.10	74.10	2.1	5,389	0.04%
2023/05/10	5	75.70	6.2	75.79	75.70	-1.2	5,416	-0.02%
2023/05/09	1.2	74.19	4	73.77	73.80	-2.8	5,407	-0.05%
2023/05/08	1.2	78.17	0	0.00	76.00	1.2	5,381	0.02%
2023/05/05	1	78.70	2	79.40	80.50	-1	5,271	-0.02%
2023/05/04	0.1	78.15	2	78.60	78.00	-1.9	5,318	-0.04%
2023/05/03	0.1	78.90	0	0.00	78.50	0.1	5,364	0.00%
2023/05/02	1.1	79.45	1	79.90	79.80	0.1	5,400	0.00%
2023/04/28	5.2	79.11	5	79.70	79.10	0.2	5,442	0.00%
2023/04/27	5	78.90	6	78.78	78.90	-1	5,371	-0.02%
2023/04/26	0.2	77.54	2	77.60	78.70	-1.8	5,359	-0.03%
2023/04/25	16.2	79.74	15	80.20	79.00	1.2	5,334	0.02%
2023/04/24	5.1	82.20	5	82.50	82.20	0.1	5,277	0.00%
2023/04/21	6.1	81.37	6	82.27	81.50	0.1	5,285	0.00%
2023/04/20	2.1	83.27	0	0.00	83.20	2.1	5,273	0.04%
2023/04/19	5.2	86.34	1	86.10	85.10	4.2	5,294	0.08%
2023/04/18	2.2	88.40	4.4	88.25	87.80	-2.2	5,295	-0.04%
2023/04/17	7.1	89.73	3	89.50	89.30	4.1	5,247	0.08%
2023/04/14	5.6	89.96	1	89.70	89.40	4.6	5,271	0.09%
2023/04/13	18.1	89.16	20	88.09	87.80	-1.9	5,269	-0.04%
2023/04/12	24	90.75	16.2	91.23	91.40	7.8	5,117	0.15%
2023/04/11	9	86.72	3.1	86.89	86.90	5.9	4,723	0.12%
2023/04/10	0	0.00	1.2	81.26	81.70	-1.2	4,506	-0.03%
2023/04/07	5	82.92	8	82.75	83.00	-3	4,459	-0.07%
2023/04/06	1	75.10	0	76.30	78.00	1	4,231	0.02%
2023/03/30	1	77.90	0	0.00	77.50	1	4,218	0.02%
2023/03/28	3	78.70	0	0.00	78.80	3	4,247	0.07%
2023/03/27	3	79.33	0	0.00	78.50	3	4,226	0.07%
2023/03/24	5	78.50	5	78.40	78.50	0	4,260	0.00%
2023/03/23	0	77.50	3	77.63	77.50	-3	4,255	-0.07%
2023/03/22	1	78.71	0	0.00	78.80	1	4,202	0.02%
2023/03/21	17	81.62	12	82.33	80.90	5	4,105	0.12%
2023/03/20	1	80.90	6	78.93	81.00	-5	3,858	-0.13%
2023/03/17	11	76.03	10	75.98	76.00	1	3,720	0.03%
2023/03/16	0.1	74.80	0	0.00	74.60	0.1	3,706	0.00%
2023/03/15	10.1	74.70	12	76.65	74.70	-1.9	3,719	-0.05%
2023/03/14	2.2	75.58	0	0.00	74.80	2.2	3,704	0.06%
2023/03/13	0.2	72.87	0	0.00	76.30	0.2	3,722	0.00%
2023/03/10	10.1	74.20	10	73.80	74.20	0.1	3,704	0.00%
2023/03/09	5.1	76.30	8	76.69	76.30	-3	3,732	-0.08%
2023/03/06	10	75.80	16	76.12	75.80	-6	3,708	-0.16%
2023/03/03	0.1	75.00	2	75.10	75.00	-2	3,693	-0.05%
2023/03/02	3	74.90	1	76.10	74.70	2	3,712	0.05%
2023/03/01	13	76.47	11	74.03	76.90	2	3,645	0.05%
2023/02/24	16	72.18	15	72.56	71.90	1	3,589	0.03%
2023/02/23	12	74.13	11	74.23	74.20	1	3,562	0.03%
2023/02/22	2	75.00	4	74.70	73.20	-2	3,597	-0.06%
2023/02/21	18	77.19	16	77.02	77.00	2	3,620	0.05%
2023/02/20	11	74.55	6	74.70	75.20	5	3,691	0.14%
2023/02/17	11	73.48	11	73.22	74.00	0	4,151	0.00%
2023/02/16	2	71.95	11	71.30	72.60	-9	4,027	-0.22%
2023/02/15	2	68.15	0	68.60	68.60	2	4,068	0.05%
2023/02/14	5	69.60	8	70.30	69.50	-3	4,204	-0.07%
2023/02/13	4	69.95	0	0.00	70.30	4	4,815	0.08%
2023/02/10	1	69.80	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0	0.00	0	71.70	70.50	0	5,118	0.00%
2023/02/08	5	71.50	7	71.16	71.50	-2	5,150	-0.04%
2023/02/07	0	0.00	1	70.99	70.70	-1	5,122	-0.02%
2023/02/06	1	69.40	0	71.00	68.80	1	5,101	0.02%
2023/02/03	1	69.40	0	0.00	69.60	1	5,106	0.02%
2023/02/02	11	70.23	11	69.53	70.30	0	5,155	0.00%
2023/02/01	5	68.40	8	68.22	68.40	-3	5,177	-0.06%
2023/01/31	8	66.84	11	66.61	66.90	-3	5,197	-0.06%
2023/01/30	0	64.00	4.1	64.74	65.50	-4.1	5,194	-0.08%
2023/01/17	0	0.00	0	62.93	62.60	0	5,189	0.00%
2023/01/16	0	0.00	0	62.80	62.60	0	5,283	0.00%
2023/01/13	7.1	62.46	7	63.16	62.40	0	5,404	0.00%
2023/01/12	4.1	64.09	0	0.00	63.50	4.1	5,475	0.07%
2023/01/11	4	64.10	2	64.05	64.00	2	5,609	0.04%
2023/01/10	2	63.30	0	0.00	63.40	2	5,919	0.03%
2023/01/09	4	63.53	0	0.00	63.50	4	6,065	0.07%
2023/01/06	0	0.00	3	63.50	63.70	-3	6,035	-0.05%
2023/01/05	5	61.80	5	62.52	61.80	0	5,979	0.00%
2023/01/04	9	62.78	13	62.99	62.20	-4	5,993	-0.07%
2023/01/03	4	62.28	5.3	62.44	62.60	-1.3	5,910	-0.02%
2022/12/30	5	58.60	5	58.90	58.60	0	5,788	0.00%
2022/12/29	0	0.00	0.1	58.61	58.80	-0.1	5,809	0.00%
2022/12/27	3	61.00	3	59.90	59.80	0	5,866	0.00%
2022/12/26	5	59.70	0	0.00	58.70	5	5,817	0.09%
2022/12/23	0	0.00	3	59.00	59.40	-3	5,829	-0.05%
2022/12/21	2	57.15	0	0.00	56.60	2	5,854	0.03%
2022/12/20	4.3	58.38	7	57.02	56.50	-2.7	5,857	-0.05%
2022/12/19	0.2	59.70	0	0.00	59.50	0.2	5,850	0.00%
2022/12/16	2.2	61.07	0	0.00	60.50	2.2	5,835	0.04%
2022/12/15	0	0.00	1	62.90	62.60	-1	5,786	-0.02%
2022/12/13	6	62.67	5	63.20	62.50	1	5,747	0.02%
2022/12/12	0.1	62.60	2	62.80	62.60	-1.9	5,742	-0.03%
2022/12/09	0.1	64.00	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	0.1	64.10	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	0	64.40	0	0.00	64.30	0	5,716	0.00%
2022/12/06	1.1	66.03	1	66.90	66.10	0.1	5,696	0.00%
2022/12/05	0	68.80	2	69.00	68.20	-2	5,685	-0.04%
2022/12/02	1	67.50	1	68.20	68.00	0	5,654	0.00%
2022/12/01	3	67.97	0	0.00	68.00	3	5,641	0.05%
2022/11/30	0	65.00	0	0.00	65.70	0	5,581	0.00%
2022/11/29	0	64.90	0	0.00	64.30	0	5,610	0.00%
2022/11/28	0	65.00	0	0.00	64.90	0	5,614	0.00%
2022/11/24	1	66.10	1	65.80	66.10	0	5,615	0.00%
2022/11/22	1.1	63.65	0	0.00	63.60	1.1	5,568	0.02%
2022/11/21	0	66.15	0	0.00	65.50	0	5,547	0.00%
2022/11/18	1	68.30	2	68.60	67.60	-1	5,540	-0.02%
2022/11/17	1	69.00	1	68.90	68.30	0	5,558	0.00%
2022/11/16	5	67.08	4	67.65	69.00	1	5,487	0.02%
2022/11/15	8	62.84	6	65.02	67.40	2	5,320	0.04%
2022/11/14	1	67.50	1	67.50	67.50	0	4,863	0.00%
2022/11/11	5	75.00	7	76.83	75.00	-2	4,998	-0.04%
2022/11/10	6	75.58	4	75.55	75.00	2	4,862	0.04%
2022/11/09	12	76.83	15	77.27	76.80	-3	4,819	-0.06%
2022/11/08	9	73.18	12	73.13	76.50	-3	4,351	-0.07%
2022/11/07	3	70.03	5	69.62	69.60	-2	4,334	-0.05%
2022/11/04	7	66.36	3	65.57	66.60	4	4,277	0.09%
2022/11/02	11	67.88	16	68.46	67.80	-5	4,309	-0.12%
2022/11/01	10	67.98	0	0.00	68.00	10	4,366	0.23%
2022/10/31	11	68.25	12	69.42	68.50	-1	4,354	-0.02%
2022/10/28	2	67.20	3	68.80	67.00	-1	4,338	-0.02%
2022/10/27	12	72.73	12	71.42	72.90	0	4,307	0.00%
2022/10/26	0	0.00	5	68.70	70.00	-5	4,326	-0.12%
2022/10/25	3	70.03	3	69.53	68.60	0	4,422	0.00%
2022/10/24	2	72.15	1	70.40	69.50	1	4,469	0.02%
2022/10/21	1	74.20	0	0.00	69.90	1	4,596	0.02%
2022/10/20	1	73.80	2	73.50	74.00	-1	4,546	-0.02%
2022/10/19	28	74.65	32	74.01	74.90	-4	4,500	-0.09%
2022/10/18	28	73.90	25	72.57	74.00	3	4,386	0.07%
2022/10/17	11	69.28	13	69.61	70.80	-2	4,107	-0.05%
2022/10/14	0	0.00	3	65.10	65.60	-3	3,981	-0.08%
2022/10/13	3	63.29	5	63.02	60.00	-2	4,016	-0.05%
2022/10/12	8	64.91	1	64.00	65.70	7	4,029	0.17%
2022/10/11	0	0.00	3	65.87	65.40	-3	4,023	-0.07%
2022/10/07	2	67.95	2	68.20	67.90	0	4,017	0.00%
2022/10/06	6	67.83	5	67.30	68.00	1	4,013	0.02%
2022/10/05	9	66.84	14	66.55	67.20	-5	4,016	-0.12%
2022/10/04	0	0.00	1	64.10	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	5	61.50	61.70	-5	4,018	-0.12%
2022/09/30	1	59.60	0	0.00	61.00	1	4,083	0.02%
2022/09/29	0	59.60	0	0.00	59.40	0	4,167	0.00%
2022/09/28	7	61.28	4	60.85	59.70	3	4,243	0.07%
2022/09/27	0	0.00	0.5	61.60	62.70	-0.5	4,281	-0.01%
2022/09/26	3.1	62.67	0	0.00	60.80	3.1	4,336	0.07%
2022/09/23	1.1	66.51	0	0.00	66.20	1.1	4,392	0.03%
2022/09/22	0.1	67.30	0	0.00	67.30	0.1	4,441	0.00%
2022/09/21	0.1	68.30	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	0.1	68.90	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	0.1	69.18	0	0.00	68.60	0.1	4,527	0.00%
2022/09/16	1.2	69.64	0	0.00	69.50	1.2	4,574	0.03%
2022/09/14	0.1	69.60	0	71.00	71.10	0	4,722	0.00%
2022/09/13	0.2	71.55	0	0.00	71.10	0.2	4,779	0.00%
2022/09/12	0	0.00	0	71.20	70.70	0	4,887	0.00%
2022/09/08	2	69.05	2	69.45	69.90	0	4,964	0.00%
2022/09/07	3.1	68.97	0	0.00	68.30	3.1	4,991	0.06%
2022/09/06	0.3	70.44	0	0.00	69.50	0.3	4,993	0.01%
2022/09/05	0.2	73.43	0	0.00	71.90	0.2	4,984	0.00%
2022/09/02	0.1	75.10	0	76.30	76.10	0	4,963	0.00%
2022/09/01	0.2	75.59	0	0.00	75.10	0.2	4,958	0.00%
2022/08/31	0	0.00	0	76.60	77.00	0	4,952	0.00%
2022/08/30	1.1	74.71	0	0.00	74.90	1.1	4,964	0.02%
2022/08/29	0.1	74.50	1	75.00	74.30	-0.9	4,984	-0.02%
2022/08/25	2	78.30	1	78.90	78.10	1	5,040	0.02%
2022/08/24	2	78.90	3.2	79.05	78.00	-1.2	5,252	-0.02%
2022/08/23	0.1	76.40	1	76.40	76.60	-1	5,210	-0.02%
2022/08/22	0.1	78.00	3	78.83	77.80	-3	5,185	-0.06%
2022/08/19	0	0.00	6	78.92	77.90	-6	5,145	-0.12%
2022/08/18	5.1	78.46	2	76.25	77.80	3	5,075	0.06%
2022/08/17	2.1	75.30	0	0.00	75.10	2.1	4,915	0.04%
2022/08/16	7	77.06	14	76.85	76.00	-7	4,912	-0.14%
2022/08/15	7	78.07	18	77.85	78.50	-11	4,862	-0.23%
2022/08/12	5	75.92	5	74.54	75.20	0	4,746	0.00%
2022/08/11	5	70.80	6	70.82	70.80	-1	4,603	-0.02%
2022/08/10	3	68.71	2	68.95	70.60	1	4,606	0.02%
2022/08/09	9	68.88	2	69.30	68.90	7	4,544	0.15%
2022/08/08	4	68.48	5	68.72	69.50	-1	4,547	-0.02%
2022/08/05	1	67.40	1	67.50	67.30	0	4,483	0.00%
2022/08/04	1.2	66.85	2	65.25	66.70	-0.8	4,484	-0.02%
2022/08/03	2	67.80	6	67.88	67.70	-4	4,456	-0.09%
2022/08/02	2.1	66.89	0	0.00	66.60	2.1	4,450	0.05%
2022/08/01	4.7	70.45	1	69.60	69.90	3.7	4,395	0.08%
2022/07/29	5.3	74.71	6	74.40	74.10	-0.7	4,285	-0.02%
2022/07/28	19.6	78.25	6	77.98	76.60	13.6	4,233	0.32%
2022/07/27	7	95.84	0	0.00	96.70	7	4,070	0.17%
2022/07/26	3	96.43	3	96.53	96.20	0	4,018	0.00%
2022/07/25	0	0.00	0.2	100.50	99.00	-0.2	4,036	0.00%
2022/07/22	3	102.50	3	102.67	101.50	0	4,072	0.00%
2022/07/21	8	101.31	0	102.00	102.50	8	4,139	0.19%
2022/07/20	2	100.75	3	101.50	101.00	-1	4,284	-0.02%
2022/07/19	1	95.40	3	98.00	98.60	-2	4,288	-0.05%
2022/07/18	2	94.25	4	93.78	95.60	-2	4,245	-0.05%
2022/07/15	0.2	91.20	2	92.00	92.10	-1.8	4,259	-0.04%
2022/07/14	0	0.00	0	91.20	91.00	0	4,246	0.00%
2022/07/13	2	89.35	2	89.60	89.30	0	4,230	0.00%
2022/07/12	2.1	87.02	5	87.68	86.60	-2.9	4,242	-0.07%
2022/07/11	3.1	90.94	0	0.00	90.00	3.1	4,267	0.07%
2022/07/08	2	90.16	6	90.15	90.60	-4	4,246	-0.09%
2022/07/07	8	85.13	7	85.84	87.80	1	4,192	0.02%
2022/07/06	3	87.07	3	87.33	86.20	0	4,143	0.00%
2022/07/05	2	86.90	2	85.00	86.50	0	4,142	0.00%
2022/07/04	2	85.30	8	84.04	83.70	-6	4,137	-0.15%
2022/07/01	6.3	82.39	14	85.76	81.90	-7.7	4,170	-0.18%
2022/06/30	2.8	90.33	0	0.00	90.00	2.8	4,076	0.07%
2022/06/29	2	93.80	2	92.60	93.80	0	4,020	0.00%
2022/06/28	0.1	94.60	0	0.00	94.70	0.1	3,986	0.00%
2022/06/27	0	0.00	1	95.32	97.10	-1	3,975	-0.03%
2022/06/24	0	0.00	0	93.90	93.70	0	3,952	0.00%
2022/06/23	2.2	92.26	15	92.29	91.70	-12.8	3,908	-0.33%
2022/06/22	6.3	93.76	3.2	94.87	91.70	3	3,866	0.08%
2022/06/21	0.1	97.70	1.3	97.12	97.50	-1.3	3,801	-0.03%
2022/06/20	6.5	95.79	7.5	96.48	93.60	-1	3,775	-0.03%
2022/06/17	4.1	102.66	1	102.00	102.00	3.1	3,668	0.08%
2022/06/16	2	109.25	1	107.50	107.00	1	3,615	0.03%
2022/06/15	3	112.84	0	0.00	112.50	3	3,608	0.08%
2022/06/14	0.1	113.50	1.1	113.64	116.00	-1	3,636	-0.03%
2022/06/13	1	115.00	0	0.00	115.00	1	3,650	0.03%
2022/06/10	0	118.50	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	1.1	117.56	0	0.00	117.50	1.1	3,667	0.03%
2022/06/08	2	119.50	3	122.33	118.50	-1	3,680	-0.03%
2022/06/07	2	119.75	4	120.38	120.00	-2	3,688	-0.05%
2022/06/06	1	119.00	5	118.80	119.00	-4	3,691	-0.11%
2022/06/02	7	119.57	1	119.00	119.00	6	3,742	0.16%
2022/06/01	17	120.76	20	121.65	121.00	-3	3,709	-0.08%
2022/05/31	4	115.00	1	115.00	115.00	3	3,485	0.09%
2022/05/30	3	114.00	2	114.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	0	110.00	0	0.00	109.50	0	3,583	0.00%
2022/05/25	1.1	110.00	1.1	109.52	110.00	0	3,758	0.00%
2022/05/24	1.1	109.69	0.1	112.50	109.50	1.1	4,117	0.03%
2022/05/23	6.1	113.50	1	113.00	113.00	5.1	4,198	0.12%
2022/05/20	2	116.25	0	0.00	115.50	2	4,183	0.05%
2022/05/19	2	117.00	1	118.00	118.50	1	4,166	0.02%
2022/05/18	1	119.48	3	118.50	118.50	-2	4,147	-0.05%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	0.1	113.50	0	0.00	113.00	0.1	4,113	0.00%
2022/05/13	0	0.00	2	116.00	115.00	-2	4,163	-0.05%
2022/05/11	1	117.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	0.00	5	110.70	117.50	-5	4,182	-0.12%
2022/05/09	2	114.75	5	115.60	113.00	-3	4,171	-0.07%
2022/05/06	0	117.50	0	0.00	117.00	0	4,173	0.00%
2022/05/05	2	119.50	2	120.50	119.50	0	4,177	0.00%
2022/05/04	2.1	118.02	1	119.50	119.00	1.1	4,159	0.03%
2022/05/03	0	115.50	0	0.00	117.00	0	4,139	0.00%
2022/04/29	4	117.13	5	117.80	116.00	-1	4,183	-0.02%
2022/04/28	2.1	115.45	5	114.50	115.50	-3	4,171	-0.07%
2022/04/27	7.2	113.78	2	116.00	116.00	5.2	4,117	0.13%
2022/04/26	4.8	121.44	3	121.17	119.00	1.8	4,020	0.04%
2022/04/25	3	117.17	1	116.00	118.50	2	3,885	0.05%
2022/04/22	1	123.50	1	122.00	122.00	0	3,870	0.00%
2022/04/21	2	123.50	4	125.00	125.50	-2	3,937	-0.05%
2022/04/20	0	0.00	2	122.00	122.50	-2	3,919	-0.05%
2022/04/19	2	122.00	2	123.00	121.00	0	4,027	0.00%
2022/04/18	2	122.25	0	0.00	122.50	2	4,064	0.05%
2022/04/15	1	123.51	3	123.67	122.50	-2	4,097	-0.05%
2022/04/13	5.2	127.69	3	128.67	128.50	2.2	4,267	0.05%
2022/04/12	5	126.50	0	0.00	128.00	5	4,364	0.11%
2022/04/11	0.5	128.19	0	0.00	126.00	0.5	4,512	0.01%
2022/04/08	6	131.58	3	130.83	131.00	3	4,545	0.07%
2022/04/07	4	136.00	0	0.00	131.00	4	4,502	0.09%
2022/04/06	0	143.50	2	142.50	142.50	-2	4,416	-0.05%
2022/04/01	0	145.00	3	143.50	145.00	-3	4,538	-0.07%
2022/03/29	1	149.00	0	0.00	148.00	1	4,718	0.02%
2022/03/28	2	146.75	0	0.00	147.00	2	4,760	0.04%
2022/03/25	2	152.00	2	150.25	149.50	0	4,806	0.00%
2022/03/24	3	151.33	1	150.50	152.00	2	4,901	0.04%
2022/03/21	0	0.00	4	151.37	150.00	-4	5,207	-0.08%
2022/03/18	0.1	148.50	0	0.00	149.00	0.1	5,238	0.00%
2022/03/17	0	0.00	5	148.00	148.00	-5	5,245	-0.10%
2022/03/15	2	145.00	1	145.50	144.00	1	5,332	0.02%
2022/03/11	0	145.50	1	144.50	145.00	-1	5,615	-0.02%
2022/03/10	3	148.50	2	148.50	148.00	1	5,715	0.02%
2022/03/09	2	144.75	2	145.25	146.00	0	5,782	0.00%
2022/03/08	9	146.00	0	0.00	142.50	9	5,897	0.15%
2022/03/07	2	147.75	0	0.00	147.00	2	5,927	0.03%
2022/03/04	2	154.00	0	155.00	153.00	2	5,994	0.03%
2022/03/03	0	0.00	2	156.00	156.00	-2	6,127	-0.03%
2022/03/02	4	158.00	3	156.17	156.50	1	6,211	0.02%
2022/03/01	5	153.50	7	153.00	153.50	-2	6,202	-0.03%
2022/02/25	1	158.00	8	159.06	152.00	-7	6,280	-0.11%
2022/02/24	31	156.61	23.5	157.12	156.00	7.5	6,265	0.12%
2022/02/23	9	153.72	14	152.93	154.50	-5	6,083	-0.08%
2022/02/22	1	145.00	3	145.33	146.00	-2	6,358	-0.03%
2022/02/21	2	148.00	3	148.83	149.50	-1	7,504	-0.01%
2022/02/18	0.1	147.53	3	148.50	150.00	-2.9	8,235	-0.04%
2022/02/17	2	149.75	0	0.00	149.50	2	8,303	0.02%
2022/02/16	5	148.00	6	148.08	147.50	-1	8,404	-0.01%
2022/02/15	2.2	147.05	45	148.16	146.00	-42.8	8,455	-0.51%
2022/02/14	2.1	149.04	0	0.00	149.50	2.1	8,475	0.02%
2022/02/11	1	154.00	1.1	152.59	152.50	-0.1	8,516	0.00%
2022/02/10	1.6	153.69	0	0.00	153.50	1.6	8,699	0.02%
2022/02/09	4	155.00	3	155.83	156.50	1	8,765	0.01%
2022/02/08	2	152.75	9	151.11	153.00	-7	8,868	-0.08%
2022/02/07	2	143.50	1	146.50	146.50	1	8,910	0.01%
2022/01/26	1.2	145.57	11	145.50	145.50	-9.9	8,992	-0.11%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	2.1	149.26	0	0.00	149.50	2.1	9,426	0.02%
2022/01/21	6.1	150.33	0	0.00	149.50	6.1	9,663	0.06%
2022/01/20	1.1	154.00	0	0.00	154.00	1.1	10,078	0.01%
2022/01/19	2.1	154.04	2	155.00	155.00	0.1	10,230	0.00%
2022/01/18	0.1	156.50	0	0.00	155.50	0.1	10,457	0.00%
2022/01/17	0	0.00	5	155.60	157.50	-5	10,516	-0.05%
2022/01/14	9.1	150.01	6.1	151.57	152.00	3	10,633	0.03%
2022/01/13	2.2	155.29	0	0.00	155.00	2.2	11,031	0.02%
2022/01/12	10.1	155.30	17	154.38	156.00	-6.9	11,081	-0.06%
2022/01/11	3.1	158.85	1	160.50	159.00	2.1	11,147	0.02%
2022/01/10	4.1	161.52	5	161.70	163.50	-1	11,206	-0.01%
2022/01/07	8.4	162.37	2	160.25	159.00	6.4	11,373	0.06%
2022/01/06	4.1	163.63	5	162.80	163.00	-0.9	11,458	-0.01%
2022/01/05	2	170.50	4	167.88	167.50	-2	11,517	-0.02%
2022/01/04	13.1	175.45	4	174.13	172.50	9.1	11,520	0.08%
2022/01/03	2	175.50	1.2	172.92	176.50	0.8	11,503	0.01%
2021/12/30	2.2	171.28	1	172.00	171.50	1.2	11,577	0.01%
2021/12/29	0.1	172.00	0	0.00	171.00	0.1	11,897	0.00%
2021/12/28	18.1	172.44	3	172.00	171.00	15.1	12,314	0.12%
2021/12/27	3	170.50	6	168.83	173.00	-3	12,392	-0.02%
2021/12/24	4	169.75	1	169.00	167.50	3	12,543	0.02%
2021/12/23	1.1	171.95	1	171.50	170.50	0.1	12,641	0.00%
2021/12/22	1.1	172.93	0	0.00	171.00	1.1	12,757	0.01%
2021/12/21	0	0.00	1	172.00	172.50	-1	12,817	-0.01%
2021/12/20	2.1	172.94	5	172.20	170.50	-3	12,865	-0.02%
2021/12/17	3.1	171.51	1	172.50	170.00	2.1	12,878	0.02%
2021/12/16	6	173.33	5	172.00	173.00	1	12,975	0.01%
2021/12/15	4.1	167.01	9	165.67	167.50	-4.9	12,895	-0.04%
2021/12/14	2.1	162.24	5	162.10	160.50	-3	12,907	-0.02%
2021/12/13	0.1	168.00	0	0.00	167.00	0.1	12,940	0.00%
2021/12/10	2.1	166.73	4	164.00	165.50	-2	13,087	-0.01%
2021/12/09	6.1	169.91	1	172.50	169.00	5.1	13,075	0.04%
2021/12/08	1.1	173.00	5	175.80	173.00	-4	13,121	-0.03%
2021/12/07	12.3	174.57	4	173.63	173.00	8.3	13,391	0.06%
2021/12/06	5.1	172.90	2	172.00	172.50	3.1	13,493	0.02%
2021/12/03	3	170.17	4	169.25	170.50	-1	13,607	-0.01%
2021/12/02	4.1	168.73	5	169.30	166.50	-1	13,776	-0.01%
2021/12/01	9	168.44	8	166.69	169.50	1	14,020	0.01%
2021/11/30	9	166.28	11	166.73	166.00	-2	14,345	-0.01%
2021/11/29	3.1	160.55	4.5	159.92	163.50	-1.5	14,557	-0.01%
2021/11/26	10.1	165.59	3	167.83	162.50	7.1	14,708	0.05%
2021/11/25	3.1	170.13	6	171.25	168.00	-3	15,011	-0.02%
2021/11/24	5.1	167.43	2	167.50	169.00	3.1	15,081	0.02%
2021/11/23	7.1	170.91	10.1	169.36	169.00	-3	15,233	-0.02%
2021/11/22	3	174.83	12	176.38	176.50	-9	15,337	-0.06%
2021/11/19	9.2	175.42	36	177.40	172.50	-26.8	15,709	-0.17%
2021/11/18	64	176.45	33.1	179.31	173.50	30.9	15,879	0.19%
2021/11/17	21.5	166.09	21.1	167.49	171.50	0.4	15,099	0.00%
2021/11/16	6.1	157.89	1	156.00	156.00	5.1	14,940	0.03%
2021/11/15	1	157.00	5	157.50	156.50	-4	15,536	-0.03%
2021/11/12	8	154.94	4	155.50	155.00	4	16,770	0.02%
2021/11/11	5	154.30	10	155.70	154.50	-5	16,996	-0.03%
2021/11/09	10	155.80	5	155.90	155.50	5	17,489	0.03%
2021/11/08	4	152.00	4.1	151.76	152.00	-0.1	17,513	0.00%
2021/11/05	3	149.33	4	148.88	148.50	-1	17,807	-0.01%
2021/11/04	5	145.40	3	145.50	144.50	2	18,007	0.01%
2021/11/03	38	148.20	39	146.55	148.50	-1	18,247	-0.01%
2021/11/02	10.1	149.06	16	149.69	144.00	-5.9	18,473	-0.03%
2021/11/01	20	154.37	22.1	153.08	150.00	-2.1	18,641	-0.01%
2021/10/29	32	162.50	31	164.06	160.00	1	18,846	0.01%
2021/10/28	35.2	167.57	13	164.38	164.00	22.2	19,154	0.12%
2021/10/27	24	158.23	27	156.56	158.50	-3	19,858	-0.02%
2021/10/26	25	155.00	16	154.66	152.50	9	20,775	0.04%
2021/10/25	49	148.78	47	146.15	149.00	2	21,535	0.01%
2021/10/22	3.1	148.65	2	148.50	148.00	1.1	22,191	0.00%
2021/10/21	20.2	154.88	13.1	153.94	151.00	7.1	22,793	0.03%
2021/10/20	4.1	146.76	4	146.63	147.00	0.1	23,424	0.00%
2021/10/19	4.1	145.38	7	145.50	145.50	-2.9	24,926	-0.01%
2021/10/18	3	142.83	6	140.92	143.00	-3	25,500	-0.01%
2021/10/15	15	140.87	3	140.33	141.00	12	25,649	0.05%
2021/10/14	57	138.77	76	136.91	139.00	-19	25,598	-0.07%
2021/10/13	8.2	135.18	11	137.32	134.00	-2.8	25,541	-0.01%
2021/10/12	5.1	141.60	2	141.00	139.00	3.1	25,547	0.01%
2021/10/08	59	146.14	51	149.40	145.00	8	25,639	0.03%
2021/10/07	2	146.75	17	147.76	147.00	-15	25,668	-0.06%
2021/10/06	42	143.93	28	145.02	140.00	14	25,703	0.05%
2021/10/05	14	145.61	34	147.59	150.50	-20	25,490	-0.08%
2021/10/04	3	143.17	7	145.57	139.50	-4	25,173	-0.02%
2021/10/01	15	151.20	14	149.46	148.50	1	25,123	0.00%
2021/09/30	6	153.42	9	154.06	155.00	-3	25,106	-0.01%
2021/09/29	5	157.40	3	153.33	153.50	2	25,212	0.01%
2021/09/28	11	165.32	3	162.50	162.00	8	25,688	0.03%
2021/09/27	12	168.00	9	167.44	168.00	3	25,883	0.01%
2021/09/24	7	163.50	8	164.88	164.00	-1	26,181	0.00%
2021/09/23	30	158.23	30	160.27	161.00	0	26,339	0.00%
2021/09/22	13.1	161.69	5	160.90	160.50	8.1	26,604	0.03%
2021/09/17	9.1	166.74	5	168.80	169.50	4.1	26,950	0.02%
2021/09/16	3.1	167.97	9	167.67	165.50	-6	27,110	-0.02%
2021/09/15	26.1	168.05	5	165.70	165.00	21.1	27,266	0.08%
2021/09/14	15.1	176.90	6	177.33	176.50	9.1	27,647	0.03%
2021/09/13	3.2	177.37	1	180.00	175.00	2.2	28,072	0.01%
2021/09/10	33.1	183.45	20	182.53	179.00	13.1	28,528	0.05%
2021/09/09	45.1	178.03	61	176.48	179.50	-16	28,530	-0.06%
2021/09/08	7.1	171.91	14	170.43	169.00	-6.9	28,671	-0.02%
2021/09/07	5.1	177.30	5	176.10	176.50	0.1	29,141	0.00%
2021/09/06	9.1	175.27	13	175.04	174.50	-4	29,420	-0.01%
2021/09/03	20.1	182.27	4	183.75	180.50	16.1	29,785	0.05%
2021/09/02	33.1	189.30	11	189.77	186.00	22.1	30,498	0.07%
2021/09/01	12.1	193.34	9	193.56	195.50	3.1	31,476	0.01%
2021/08/31	13.1	194.49	21	194.00	191.50	-8	32,096	-0.02%
2021/08/30	3.1	189.67	4	189.88	189.00	-1	32,647	0.00%
2021/08/27	10.1	189.86	6	190.00	190.50	4.1	33,242	0.01%
2021/08/26	15.1	191.83	11.2	190.97	190.50	3.9	34,115	0.01%
2021/08/25	13.1	191.28	31	192.89	193.50	-17.9	35,424	-0.05%
2021/08/24	45.3	194.48	15	191.20	190.00	30.3	35,921	0.08%
2021/08/23	9	199.61	30.3	200.03	202.00	-21.3	36,217	-0.06%
2021/08/20	16.2	192.15	15	194.53	190.50	1.2	36,492	0.00%
2021/08/19	42.2	197.29	14.4	200.21	189.50	27.8	36,702	0.08%
2021/08/18	36.2	200.70	28.1	198.61	208.00	8.1	36,877	0.02%
2021/08/17	14.1	213.82	14	217.00	207.50	0.1	37,064	0.00%
2021/08/16	8	220.44	9	222.61	221.00	-1	37,988	0.00%
2021/08/13	20	231.35	20	234.48	224.00	0	38,240	0.00%
2021/08/12	3.1	237.54	3	237.50	236.50	0.1	38,758	0.00%
2021/08/11	15	239.17	15	239.13	237.00	0	39,687	0.00%
2021/08/10	15.1	253.73	9	254.00	248.50	6	39,841	0.02%
2021/08/09	8.1	262.24	6	262.08	252.00	2.1	40,193	0.01%
2021/08/06	15.1	270.00	22	268.09	269.50	-7	41,121	-0.02%
2021/08/05	29	269.16	19.1	267.24	265.50	9.9	41,868	0.02%
2021/08/04	24	277.63	20	276.80	274.00	4	42,818	0.01%
2021/08/03	28	286.20	35	284.69	282.50	-7	42,779	-0.02%
2021/08/02	44	286.61	46	288.64	280.00	-2	42,832	0.00%
2021/07/30	44.1	280.02	44.1	284.16	276.50	0	42,231	0.00%
2021/07/29	33	263.86	39	264.68	275.00	-6	41,722	-0.01%
2021/07/28	36	268.48	15	263.90	261.00	21	41,284	0.05%
2021/07/27	29	281.64	37	279.96	290.00	-8	41,322	-0.02%
2021/07/26	45	279.89	31	282.65	276.00	14	40,993	0.03%
2021/07/23	36.1	263.36	82.1	264.23	270.50	-46	40,197	-0.11%
2021/07/22	53	234.13	20.1	236.59	246.00	32.9	39,107	0.08%
2021/07/21	16	220.75	19	219.11	224.00	-3	38,837	-0.01%
2021/07/20	7	216.36	2	215.75	214.00	5	39,098	0.01%
2021/07/19	12	226.17	8	226.81	226.00	4	39,414	0.01%
2021/07/16	11	225.82	9	226.28	225.50	2	39,721	0.01%
2021/07/15	13	221.96	10	220.60	224.50	3	40,297	0.01%
2021/07/14	2	208.50	14	208.07	215.50	-12	41,013	-0.03%
2021/07/13	12	213.46	21	212.05	210.00	-9	41,311	-0.02%
2021/07/12	11	222.77	5	223.70	221.00	6	42,235	0.01%
2021/07/09	3	221.50	2.4	220.58	220.50	0.6	43,038	0.00%
2021/07/08	5	225.80	10	227.65	225.00	-5	43,962	-0.01%
2021/07/07	12	229.50	8	228.00	224.00	4	44,613	0.01%
2021/07/06	11	232.05	9	236.22	231.00	2	45,041	0.00%
2021/07/05	18	238.72	22	237.41	238.50	-4	45,758	-0.01%
2021/07/02	8	226.81	11	228.86	228.00	-3	45,754	-0.01%
2021/07/01	13	228.12	19	226.79	222.00	-6	45,948	-0.01%
2021/06/30	7	224.50	9	224.22	226.00	-2	46,289	0.00%
2021/06/29	12.4	227.15	12	233.42	219.00	0.4	46,999	0.00%
2021/06/28	7	227.71	29	229.12	233.00	-22	46,737	-0.05%
2021/06/25	11	219.55	11	220.45	220.00	0	46,470	0.00%
2021/06/24	6	216.75	2	217.00	217.00	4	46,369	0.01%
2021/06/23	22	222.02	19.1	220.39	217.50	2.9	46,246	0.01%
2021/06/22	14.1	213.75	19	214.24	212.50	-5	45,753	-0.01%
2021/06/21	22	212.57	25	212.80	208.00	-3	45,360	-0.01%
2021/06/18	16	225.87	8	226.19	222.50	8	44,912	0.02%
2021/06/17	18	225.50	16.8	225.06	228.50	1.2	44,681	0.00%
2021/06/16	27.3	232.49	9	233.33	223.00	18.3	44,410	0.04%
2021/06/15	20	244.13	20	245.60	242.50	0	43,982	0.00%
2021/06/11	24	243.21	33	245.06	241.00	-9	44,896	-0.02%
2021/06/10	49	246.23	29.1	244.88	240.00	19.9	44,973	0.04%
2021/06/09	36	239.99	44.4	240.95	248.00	-8.4	44,862	-0.02%
2021/06/08	22	238.70	19.3	240.97	230.50	2.7	44,752	0.01%
2021/06/07	34.1	229.98	43	231.02	238.00	-8.9	44,289	-0.02%
2021/06/04	19	230.24	31	230.69	226.50	-12	43,743	-0.03%
2021/06/03	34	226.26	70	222.44	230.00	-36	43,243	-0.08%
2021/06/02	96.2	230.36	48.1	228.86	216.00	48.1	42,269	0.11%
2021/06/01	16.3	225.20	42.1	230.53	232.50	-25.9	40,906	-0.06%
2021/05/31	21	206.76	31	207.66	211.50	-10	39,973	-0.03%
2021/05/28	17	202.65	38.3	203.31	199.50	-21.3	39,364	-0.05%
2021/05/27	60.1	199.31	40	197.91	200.00	20.1	39,070	0.05%
2021/05/26	58.4	197.95	26	198.92	192.50	32.4	38,520	0.08%
2021/05/25	59	201.09	50	202.29	199.50	9	37,898	0.02%
2021/05/24	37	184.46	62	185.40	190.00	-25	36,643	-0.07%
2021/05/21	12	173.42	8	174.38	176.00	4	35,838	0.01%
2021/05/20	34.1	173.78	11	174.09	169.00	23.1	35,635	0.06%
2021/05/19	43.2	173.56	48	173.96	179.00	-4.9	35,152	-0.01%
2021/05/18	21.3	156.74	32	159.89	163.00	-10.7	34,334	-0.03%
2021/05/17	24	153.92	52.3	151.75	148.50	-28.3	34,113	-0.08%
2021/05/14	35	174.70	25	178.58	164.50	10	33,842	0.03%
2021/05/13	50	167.03	62	166.69	171.00	-12	32,760	-0.04%
2021/05/12	30	159.58	29	161.97	161.00	1	31,940	0.00%
2021/05/11	19	166.58	1.2	163.80	162.50	17.9	30,804	0.06%
2021/05/10	34.3	185.74	24	190.29	180.50	10.3	30,623	0.03%
2021/05/07	11	184.23	25.1	179.74	183.00	-14.1	30,225	-0.05%
2021/05/06	46	173.07	50	174.46	171.00	-4	29,853	-0.01%
2021/05/05	22	182.07	7	179.79	172.50	15	29,380	0.05%
2021/05/04	53	178.34	63.6	175.62	191.50	-10.6	29,111	-0.04%
2021/05/03	19	191.68	17.6	188.81	179.50	1.4	28,545	0.00%
2021/04/29	17	200.15	13	200.73	199.00	4	28,395	0.01%
2021/04/28	19.1	201.45	20.2	202.81	201.00	-1.2	28,586	0.00%
2021/04/27	33.1	200.06	24	199.88	195.50	9.1	28,353	0.03%
2021/04/26	24	195.19	29	196.47	196.50	-5	28,220	-0.02%
2021/04/23	12.4	189.66	22	186.95	193.50	-9.6	28,108	-0.03%
2021/04/22	41	187.18	8	185.88	176.00	33	28,446	0.12%
2021/04/21	33.4	176.24	24.2	175.26	179.00	9.2	28,387	0.03%
2021/04/20	44.1	201.57	58	195.43	182.00	-14	27,900	-0.05%
2021/04/19	20	203.15	21	201.76	198.50	-1	27,235	0.00%
2021/04/16	66	227.14	41.2	228.23	220.50	24.8	27,122	0.09%
2021/04/15	67	208.20	75	212.27	220.00	-8	26,314	-0.03%
2021/04/14	67.1	198.97	58	199.22	200.00	9.1	25,679	0.04%
2021/04/13	39	211.32	61	212.31	202.50	-22	24,924	-0.09%
2021/04/12	52	212.34	38.2	211.98	202.50	13.9	24,342	0.06%
2021/04/09	23.1	231.88	10	232.75	225.00	13.1	23,930	0.05%
2021/04/08	11	230.00	19	233.47	236.50	-8	23,464	-0.03%
2021/04/07	61	216.16	50	215.27	215.00	11	23,107	0.05%
2021/04/06	19	213.26	22.3	215.37	218.50	-3.3	22,891	-0.01%
2021/04/01	23.6	188.41	36.8	189.66	199.00	-13.2	22,675	-0.06%
2021/03/31	9.1	183.13	2.5	182.88	181.00	6.6	22,011	0.03%
2021/03/30	7.1	182.48	5	178.70	183.50	2.1	22,479	0.01%
2021/03/29	4.2	171.98	7	172.14	174.00	-2.8	22,643	-0.01%
2021/03/26	7.1	154.13	7	155.79	158.50	0.1	23,226	0.00%
2021/03/25	4	146.25	3	146.00	144.50	1	23,434	0.00%
2021/03/24	6	149.33	4	150.88	148.00	2	23,608	0.01%
2021/03/23	2	148.76	0	0.00	152.00	2	23,801	0.01%
2021/03/22	4	153.89	2.1	155.94	154.00	1.9	24,108	0.01%
2021/03/19	3.8	158.70	14	153.93	159.00	-10.2	24,041	-0.04%
2021/03/18	18	148.67	10.1	148.74	152.50	7.9	23,912	0.03%
2021/03/17	73	144.05	79	138.77	139.00	-6	23,843	-0.03%
2021/03/16	13.1	144.76	12.5	147.38	148.50	0.6	22,616	0.00%
2021/03/15	10	129.20	26	132.04	135.00	-16	21,961	-0.07%
2021/03/12	40	119.27	36	118.06	123.00	4	21,016	0.02%
2021/03/11	22	106.61	32	105.72	112.00	-10	19,953	-0.05%
2021/03/10	13	103.77	8.2	105.66	102.00	4.8	19,630	0.02%
2021/03/09	39	98.26	20	98.23	100.00	19	19,296	0.10%
2021/03/08	32	96.83	36	98.18	96.10	-4	19,365	-0.02%
2021/03/05	19	99.08	16	98.44	99.20	3	19,397	0.02%
2021/03/04	26	101.29	38	100.71	101.50	-12	19,409	-0.06%
2021/03/03	23	100.89	19	101.79	101.00	4	19,427	0.02%
2021/03/02	18	105.78	14	105.68	104.50	4	19,354	0.02%
2021/02/26	10	100.63	8	101.31	99.80	2	19,082	0.01%
2021/02/25	6	103.67	4	106.38	101.00	2	18,950	0.01%
2021/02/24	11	114.05	26	108.73	106.50	-15	18,832	-0.08%
2021/02/23	19	111.82	20	112.10	113.50	-1	18,669	-0.01%
2021/02/22	4	106.00	23	106.87	109.00	-19	18,470	-0.10%
2021/02/19	46.2	99.35	30	101.28	99.70	16.2	18,188	0.09%
2021/02/18	23	97.96	56.1	97.24	99.30	-33.1	17,890	-0.19%
2021/02/17	10	93.96	16	94.22	94.80	-6	17,744	-0.03%
2021/02/05	104	88.25	117	88.54	88.30	-13	17,606	-0.07%	大買/大賣/
2021/02/04	41	83.41	43	83.80	83.10	-2	17,491	-0.01%
2021/02/03	31	84.30	17	84.35	83.60	14	17,453	0.08%
2021/02/02	20	83.01	2	81.85	81.90	18	17,654	0.10%
2021/02/01	15.1	82.32	11	82.27	81.60	4.1	17,735	0.02%
2021/01/29	18	86.67	9	85.17	84.00	9	17,492	0.05%
2021/01/28	31	91.18	29	90.65	88.40	2	17,286	0.01%
2021/01/27	8	91.66	7	92.21	90.80	1	17,175	0.01%
2021/01/26	22.4	92.27	39	93.85	90.80	-16.6	17,215	-0.10%
2021/01/25	18	96.93	5.7	95.99	95.60	12.3	16,996	0.07%
2021/01/22	41	99.68	30.5	100.71	101.00	10.5	17,006	0.06%
2021/01/21	28	98.20	55.5	96.19	97.90	-27.5	16,945	-0.16%
2021/01/20	21	102.50	6	103.92	98.60	15	16,813	0.09%
2021/01/19	26	108.27	19	109.11	109.50	7	16,898	0.04%
2021/01/18	28	108.79	28.9	108.59	108.50	-0.9	16,782	-0.01%
2021/01/15	95	109.01	44.2	109.91	110.50	50.8	16,420	0.31%
2021/01/14	4	102.00	14.1	104.12	106.00	-10.1	15,638	-0.06%
2021/01/13	42	96.68	44	96.51	96.60	-2	15,309	-0.01%
2021/01/12	32	94.08	30.1	96.98	93.50	1.9	15,066	0.01%
2021/01/11	27	98.17	29	96.19	98.00	-2	14,830	-0.01%
2021/01/08	25	92.85	26	92.43	92.90	-1	14,485	-0.01%
2021/01/07	21	90.94	21	88.88	91.90	0	14,161	0.00%
2021/01/06	13	89.34	15	87.44	86.10	-2	13,867	-0.01%
2021/01/05	2	88.85	2	88.30	87.90	0	13,629	0.00%
2021/01/04	30	91.71	27	93.39	90.70	3	13,423	0.02%
2020/12/31	22.3	97.40	20	96.95	93.50	2.3	13,225	0.02%
2020/12/30	9	95.12	11	96.55	95.10	-2	12,730	-0.02%
2020/12/29	2.3	99.07	2.1	96.25	95.50	0.2	12,492	0.00%
2020/12/28	14	99.14	12	96.38	99.00	2	12,246	0.02%
2020/12/25	23	90.61	26.2	89.55	91.50	-3.2	11,791	-0.03%
2020/12/24	63	87.15	76	87.89	87.50	-13	11,465	-0.11%
2020/12/23	63	80.49	62.1	80.28	85.00	0.9	10,799	0.01%
2020/12/22	38.1	83.01	36.2	83.30	77.50	1.9	10,442	0.02%
2020/12/21	9	76.70	11	78.66	80.80	-2	9,725	-0.02%
2020/12/18	19.1	72.65	20.1	72.50	73.50	-1	9,411	-0.01%
2020/12/17	11	72.07	30	70.93	72.20	-19	9,180	-0.21%
2020/12/16	48	69.62	36	68.38	68.40	12	8,966	0.13%
2020/12/15	11	68.38	11	68.77	67.70	0	8,530	0.00%
2020/12/14	6	68.70	7.2	68.85	68.50	-1.2	8,452	-0.01%
2020/12/11	7	69.66	2	68.55	68.70	5	8,405	0.06%
2020/12/10	2.2	69.76	5.1	71.95	67.50	-2.9	8,237	-0.04%
2020/12/09	6	69.50	20.5	68.38	69.90	-14.5	8,013	-0.18%
2020/12/08	4	65.30	1	64.40	66.50	3	7,848	0.04%
2020/12/07	5	63.10	10	64.49	65.10	-5	7,784	-0.06%
2020/12/04	26.1	66.25	15	66.57	64.80	11.1	7,756	0.14%
2020/12/03	11	67.40	21	67.58	67.40	-10	7,653	-0.13%
2020/12/02	16	67.96	15.8	68.46	66.50	0.2	7,624	0.00%
2020/12/01	21	66.24	22	66.80	65.70	-1	7,342	-0.01%
2020/11/30	14	66.47	13	65.27	66.60	1	7,166	0.01%
2020/11/26	10	61.30	6.3	62.05	61.90	3.7	6,865	0.05%
2020/11/25	3	61.20	0	0.00	59.10	3	6,848	0.04%
2020/11/24	20	61.10	20.7	60.40	60.90	-0.7	6,805	-0.01%
2020/11/23	6	60.17	5	59.80	60.10	1	6,790	0.01%
2020/11/20	6	59.70	20.7	58.96	59.80	-14.7	6,750	-0.22%
2020/11/19	6	58.83	4.5	58.71	58.40	1.5	6,661	0.02%
2020/11/18	12	57.32	5	57.50	57.20	7	6,590	0.11%
2020/11/17	0	56.90	1	57.90	57.40	-1	6,694	-0.01%
2020/11/16	3	57.40	0	0.00	57.00	3	6,670	0.04%
2020/11/13	1	56.60	6	57.12	57.10	-5	6,614	-0.08%
2020/11/12	3	57.17	3	57.23	55.00	0	6,515	0.00%
2020/11/11	4.3	56.25	4	56.23	56.30	0.3	6,390	0.00%
2020/11/10	5	56.26	9	56.11	56.30	-4	6,437	-0.06%
2020/11/09	3	52.70	11.2	54.60	54.80	-8.2	6,022	-0.14%
2020/11/06	2	50.25	0	0.00	49.90	2	5,797	0.04%
2020/11/04	1	49.70	2.6	50.26	50.40	-1.6	5,846	-0.03%
2020/11/03	2	50.98	2	50.55	49.70	0	5,814	0.00%
2020/11/02	0	0.00	1	51.20	52.00	-1	5,817	-0.02%
2020/10/30	13	52.78	10	52.42	51.20	3	5,847	0.05%
2020/10/29	3	51.47	3	50.57	52.50	0	5,939	0.00%
2020/10/28	7	49.88	5.4	50.42	51.20	1.6	5,850	0.03%
2020/10/27	4	48.78	4.7	48.69	48.40	-0.7	5,502	-0.01%
2020/10/26	0	0.00	4.5	47.71	47.00	-4.5	5,212	-0.09%
2020/10/14	0	0.00	3	33.53	33.50	-3	5,038	-0.06%
2020/10/12	4	33.00	0	0.00	32.60	4	5,098	0.08%
2020/10/07	0	0.00	12	33.75	34.00	-12	5,338	-0.22%
2020/10/06	3	33.75	1	33.90	33.50	2	5,610	0.04%
2020/10/05	2	33.13	1	33.05	33.25	1	5,803	0.02%
2020/09/29	9	32.59	2	32.30	32.30	7	6,154	0.11%
2020/09/25	8	31.58	27	31.67	30.55	-19	6,892	-0.28%
2020/09/24	1	32.00	0	0.00	32.05	1	7,514	0.01%
2020/09/21	0	0.00	3	33.95	33.40	-3	7,659	-0.04%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/15	2	33.35	3	33.15	33.05	-1	8,308	-0.01%
2020/09/14	5	33.25	2	32.70	33.20	3	8,419	0.04%
2020/09/11	1	32.50	7	32.81	32.45	-6	8,468	-0.07%
2020/09/10	11	32.79	6	32.98	32.65	5	8,504	0.06%
2020/09/08	0	0.00	0	32.20	32.20	0	8,754	0.00%
2020/09/07	1	32.65	1	33.00	32.35	0	8,899	0.00%
2020/09/04	0	0.00	1	32.20	32.35	-1	9,142	-0.01%
2020/09/03	5	32.90	5	33.00	32.90	0	9,178	0.00%
2020/09/02	5	32.90	6	32.53	32.90	-1	9,233	-0.01%
2020/09/01	7	32.56	5	32.66	32.55	2	9,341	0.02%
2020/08/31	7	33.44	0	0.00	33.05	7	9,520	0.07%
2020/08/28	0	0.00	10	32.25	32.70	-10	9,623	-0.10%
2020/08/27	6	32.53	0	0.00	32.10	6	9,829	0.06%
2020/08/25	1	33.50	0	0.00	33.25	1	9,811	0.01%
2020/08/24	0	0.00	1	33.20	33.20	-1	9,816	-0.01%
2020/08/21	0	0.00	3	33.50	33.45	-3	9,858	-0.03%
2020/08/20	3	33.82	0	0.00	32.95	3	9,864	0.03%
2020/08/19	4	36.46	6.2	35.85	35.95	-2.2	9,753	-0.02%
2020/08/18	6	37.10	6	37.29	37.05	0	9,735	0.00%
2020/08/17	5	36.83	5	36.75	37.30	0	9,709	0.00%
2020/08/14	5	36.40	0	0.00	36.40	5	9,816	0.05%
2020/08/13	5	37.45	6	37.08	36.85	-1	9,891	-0.01%
2020/08/12	11	37.61	4	37.63	37.95	7	9,990	0.07%
2020/08/11	3	35.97	0	0.00	35.85	3	9,929	0.03%
2020/08/10	5	37.37	1	37.05	37.00	4	10,113	0.04%
2020/08/07	5	37.83	3	37.87	37.90	2	10,364	0.02%
2020/08/06	14	38.74	1	38.15	37.50	13	11,129	0.12%
2020/08/05	0	0.00	19	38.19	38.45	-19	11,261	-0.17%
2020/08/04	4	37.33	4	37.08	36.95	0	11,444	0.00%
2020/08/03	2	36.90	7	36.91	37.00	-5	11,809	-0.04%
2020/07/31	6.3	37.10	0	0.00	36.85	6.3	12,486	0.05%
2020/07/30	1	37.15	0	0.00	36.70	1	12,943	0.01%
2020/07/29	6	35.73	10	35.48	35.75	-4	13,194	-0.03%
2020/07/28	6	37.59	1	37.35	35.55	5	13,258	0.04%
2020/07/27	1	37.75	3	36.97	36.70	-2	13,268	-0.02%
2020/07/24	11	37.32	20	38.35	36.00	-9	13,356	-0.07%
2020/07/23	7	37.99	13	37.99	38.00	-6	13,411	-0.04%
2020/07/22	0	0.00	1	36.30	36.20	-1	13,559	-0.01%
2020/07/21	2	36.23	0.7	36.05	36.20	1.3	13,699	0.01%
2020/07/20	2	35.80	4	35.56	35.85	-2	13,805	-0.01%
2020/07/17	1.1	35.54	5	35.70	35.45	-3.9	13,933	-0.03%
2020/07/15	2	37.43	12	37.39	36.85	-10	14,073	-0.07%
2020/07/14	18	38.06	12	38.25	37.60	6	14,035	0.04%
2020/07/13	9	38.20	14	38.04	38.35	-5	13,921	-0.04%
2020/07/10	5	37.14	15	37.69	36.50	-10	13,910	-0.07%
2020/07/09	13	37.24	6	37.08	37.20	7	13,865	0.05%
2020/07/08	17	37.77	6	37.78	37.60	11	13,782	0.08%
2020/07/07	26	36.74	19	37.18	37.05	7	13,740	0.05%
2020/07/06	36	38.03	11	38.35	38.05	25	13,518	0.18%
2020/07/03	46	34.80	31.5	35.68	36.95	14.5	13,152	0.11%
2020/07/02	2	33.10	8	33.43	33.70	-6	12,618	-0.05%
2020/06/30	0	0.00	4	32.25	32.20	-4	12,521	-0.03%
2020/06/29	6.1	32.40	0	0.00	32.10	6.1	12,586	0.05%
2020/06/24	4	34.45	5	33.31	33.40	-1	12,549	-0.01%
2020/06/23	12	33.63	18	33.70	34.10	-6	12,422	-0.05%
2020/06/22	62	33.04	62	32.67	32.65	0	12,237	0.00%
2020/06/19	20	32.85	30	32.98	32.75	-10	12,203	-0.08%
2020/06/18	3	32.72	1	32.80	32.40	2	12,136	0.02%
2020/06/17	0	0.00	5	32.25	32.15	-5	12,097	-0.04%
2020/06/16	10	32.40	5	32.80	32.15	5	12,131	0.04%
2020/06/15	25	33.34	11	33.37	32.30	14	12,122	0.12%
2020/06/12	6	31.64	10	32.46	32.65	-4	12,011	-0.03%
2020/06/11	2	32.88	20	33.14	31.65	-18	12,006	-0.15%
2020/06/10	5	32.45	5	32.40	32.45	0	11,876	0.00%
2020/06/09	1	32.40	13	32.68	32.45	-12	12,063	-0.10%
2020/06/08	3	32.53	7	32.84	32.25	-4	12,309	-0.03%
2020/06/05	16	32.78	10	32.89	32.65	6	12,621	0.05%
2020/06/04	12.1	32.47	3	32.22	32.30	9.1	12,878	0.07%
2020/06/03	19.1	31.97	2	31.50	32.20	17.1	12,993	0.13%
2020/06/02	2	30.83	3	30.65	30.65	-1	13,175	-0.01%
2020/06/01	6	30.85	5	31.00	30.80	1	13,257	0.01%
2020/05/28	5	31.20	0	0.00	30.15	5	13,487	0.04%
2020/05/26	0	0.00	5	30.99	30.75	-5	13,571	-0.04%
2020/05/25	0	0.00	2	30.95	30.85	-2	13,651	-0.01%
2020/05/22	1	32.10	2	31.88	31.10	-1	13,957	-0.01%
2020/05/21	10	32.30	15	32.41	32.30	-5	13,961	-0.04%
2020/05/20	12	31.99	11	31.88	32.00	1	13,923	0.01%
2020/05/19	10	31.85	15	31.85	31.85	-5	13,972	-0.04%
2020/05/18	3	30.87	4	30.29	30.00	-1	13,885	-0.01%
2020/05/15	9	31.31	7	31.35	31.20	2	14,215	0.01%
2020/05/14	3	31.28	12	31.10	31.15	-9	14,552	-0.06%
2020/05/13	25	30.93	18	31.09	31.60	7	14,457	0.05%
2020/05/12	41	31.78	28	31.98	32.10	13	13,689	0.09%
2020/05/11	12	32.45	17	32.53	31.95	-5	13,404	-0.04%
2020/05/08	29	35.68	9	35.93	35.50	20	13,050	0.15%
2020/05/07	36	36.37	43	36.08	36.50	-7	12,651	-0.06%
2020/05/06	13	35.09	31	35.23	35.00	-18	11,977	-0.15%
2020/05/05	14	33.78	7	34.32	33.70	7	11,439	0.06%
2020/05/04	1	32.70	1	31.75	32.85	0	11,179	0.00%
2020/04/30	5	32.20	5	32.00	32.20	0	11,116	0.00%
2020/04/29	5	32.35	7	32.56	32.05	-2	11,001	-0.02%
2020/04/28	12	32.71	14	32.78	31.45	-2	10,887	-0.02%
2020/04/27	11	33.84	6	33.37	33.15	5	10,629	0.05%
2020/04/24	0	0.00	4	32.03	32.20	-4	10,392	-0.04%
2020/04/23	0	0.00	1	30.80	30.90	-1	10,362	-0.01%
2020/04/22	3	29.13	4	30.25	30.15	-1	10,319	-0.01%
2020/04/21	4	30.51	4	31.44	30.15	0	10,212	0.00%
2020/04/20	4	31.70	4	32.50	31.70	0	10,104	0.00%
2020/04/17	6	33.70	2	34.70	33.45	4	10,046	0.04%
2020/04/16	0	0.00	4	33.24	34.05	-4	10,117	-0.04%
2020/04/15	5	33.23	3	34.58	33.00	2	10,158	0.02%
2020/04/14	12	33.29	1	32.60	33.40	11	9,868	0.11%
2020/04/13	1	32.00	1	31.40	31.90	0	9,705	0.00%
2020/04/10	4	31.48	1	31.50	31.35	3	9,633	0.03%
2020/04/09	1	30.25	1	30.60	31.40	0	9,501	0.00%
2020/04/08	0	0.00	6	30.01	30.75	-6	9,417	-0.06%
2020/04/07	1	30.00	3	29.52	30.00	-2	9,309	-0.02%
2020/04/06	1	28.25	0	0.00	28.40	1	9,176	0.01%
2020/04/01	1	28.40	2	28.30	28.10	-1	9,128	-0.01%
2020/03/31	4	28.58	5	28.75	28.30	-1	9,101	-0.01%
2020/03/30	5	28.13	1	28.70	28.90	4	9,008	0.04%
2020/03/26	0	0.00	1	28.10	27.95	-1	8,942	-0.01%
2020/03/25	0	0.00	1	26.75	26.70	-1	8,942	-0.01%
2020/03/24	1	26.70	1	26.45	26.30	0	8,869	0.00%
2020/03/23	1	25.90	0	0.00	25.65	1	8,837	0.01%
2020/03/18	2	27.30	0	0.00	27.10	2	8,750	0.02%
2020/03/17	0	0.00	10	27.12	27.25	-10	8,738	-0.11%
2020/03/16	5	27.20	0	0.00	26.30	5	8,655	0.06%
2020/03/13	13	26.20	4	26.25	26.65	9	8,542	0.11%
2020/03/12	14	29.96	5	29.57	28.95	9	8,308	0.11%
2020/03/11	2	31.95	3	32.65	32.15	-1	8,032	-0.01%
2020/03/10	9	32.15	8	31.64	31.15	1	7,669	0.01%
2020/03/09	1	30.15	3	30.80	30.50	-2	7,272	-0.03%
2020/03/06	25	33.14	26	33.11	33.05	-1	7,047	-0.01%
2020/03/05	4	30.93	3	31.15	31.00	1	6,669	0.01%
2020/03/04	1	30.65	7	30.00	30.65	-6	6,657	-0.09%
2020/03/03	10	31.21	5	31.13	31.05	5	6,666	0.08%
2020/03/02	1	30.15	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	30.05	15	29.55	30.40	-14	6,519	-0.21%
2020/02/26	10	30.15	9	30.02	30.15	1	6,680	0.01%
2020/02/25	17	29.26	35	29.66	29.35	-18	6,769	-0.27%
2020/02/24	4	31.46	3	31.02	31.70	1	6,480	0.02%
2020/02/21	1	31.85	6	31.53	31.55	-5	6,512	-0.08%
2020/02/20	46	31.63	40	31.64	31.30	6	6,546	0.09%
2020/02/19	7	31.64	16	31.38	31.80	-9	6,446	-0.14%
2020/02/18	37	31.34	33	31.21	31.60	4	6,342	0.06%
2020/02/17	25	29.42	23.3	30.28	31.20	1.7	6,005	0.03%
2020/02/14	3	28.05	13	27.88	28.40	-10	5,467	-0.18%
2020/02/13	3	26.60	0	0.00	26.30	3	5,214	0.06%
2020/02/11	0	0.00	1	24.60	24.80	-1	5,261	-0.02%
2020/02/06	0	0.00	3	25.80	25.55	-3	5,398	-0.06%
2020/02/05	3	25.80	1	25.50	25.45	2	5,485	0.04%
2020/02/03	7	24.97	2	25.05	25.15	5	5,465	0.09%
2020/01/31	13	26.13	3	25.50	25.50	10	5,467	0.18%
2020/01/30	0.1	25.55	2	25.40	25.75	-1.9	5,524	-0.03%
2020/01/17	0	0.00	5	27.29	27.55	-5	5,571	-0.09%
2020/01/16	0	0.00	3	26.65	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	6	25.75	26.00	-6	5,297	-0.11%
2020/01/13	3	25.17	0	0.00	25.40	3	5,169	0.06%
2020/01/10	6	25.27	12	25.51	25.60	-6	5,054	-0.12%
2020/01/09	0	0.00	26.3	24.29	24.85	-26.3	4,879	-0.54%
2020/01/08	2	22.45	0	0.00	22.90	2	4,753	0.04%
2020/01/07	4.1	22.60	0	0.00	22.65	4.1	4,783	0.09%
2020/01/06	4	23.18	3	23.00	22.90	1	4,749	0.02%
2020/01/02	0	0.00	1	24.15	24.00	-1	4,685	-0.02%
2019/12/31	0	23.70	0	0.00	23.80	0	4,664	0.00%
2019/12/30	0.1	23.70	9	23.85	23.75	-8.9	4,636	-0.19%
2019/12/25	1	23.50	0	0.00	23.50	1	4,604	0.02%
2019/12/24	3	23.40	0	0.00	23.40	3	4,607	0.07%
2019/12/23	14.1	23.49	12	23.60	23.40	2.1	4,582	0.05%
2019/12/20	6	24.41	10	24.40	24.15	-4	4,497	-0.09%
2019/12/18	0	0.00	0.4	24.65	24.75	-0.4	4,409	-0.01%
2019/12/17	0	0.00	2	24.65	24.40	-2	4,394	-0.05%
2019/12/16	6	25.06	0	0.00	24.90	6	4,326	0.14%
2019/12/13	11.1	24.78	6	25.28	24.70	5.1	4,325	0.12%
2019/12/12	5	25.40	5	24.95	25.25	0	4,300	0.00%
2019/12/11	2	25.43	0	0.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	1	25.90	26.00	-1	4,130	-0.02%
2019/12/09	2	25.55	0	0.00	25.60	2	4,095	0.05%
2019/12/05	6	26.08	0	0.00	25.75	6	4,015	0.15%
2019/12/04	0	0.00	2	26.43	26.25	-2	3,948	-0.05%
2019/12/03	5	26.22	3	26.38	26.50	2	3,903	0.05%
2019/12/02	0.1	25.75	1	25.65	25.80	-0.9	3,803	-0.02%
2019/11/29	0	0.00	2	26.20	26.20	-2	3,779	-0.05%
2019/11/28	0	0.00	6	26.33	26.30	-6	3,710	-0.16%
2019/11/27	7	25.46	8.1	25.74	26.10	-1.1	3,641	-0.03%
2019/11/26	3	25.60	1	25.60	25.70	2	3,573	0.06%
2019/11/25	8	25.72	6	26.16	25.80	2	3,521	0.06%
2019/11/22	14	25.29	22	25.32	25.50	-8	3,237	-0.25%
2019/11/21	5.1	24.86	3	24.85	25.00	2.1	3,016	0.07%
2019/11/20	2	24.70	3	24.38	24.75	-1	2,943	-0.03%
2019/11/19	56	25.07	51	25.37	23.85	5	2,829	0.18%
2019/11/18	0	0.00	3	24.60	24.80	-3	2,650	-0.11%
2019/11/15	2	23.93	206	24.00	24.05	-204	2,588	-7.88%	大賣/鉅額交易
2019/11/14	6	23.73	0	0.00	23.55	6	2,534	0.24%
2019/11/12	40	24.37	53.1	24.88	24.95	-13.1	2,389	-0.55%
2019/11/11	4	24.71	4	24.83	24.15	0	2,359	0.00%
2019/11/08	53	24.79	66	24.83	24.90	-13	2,305	-0.56%
2019/11/07	84	24.57	11	24.75	25.00	73	2,208	3.31%
2019/11/06	50	24.32	53	24.06	24.05	-3	2,100	-0.14%
2019/11/05	0	0.00	1	24.50	24.00	-1	2,055	-0.05%
2019/11/04	3	24.45	0	0.00	24.00	3	2,008	0.15%
2019/11/01	0	0.00	7.1	24.25	24.10	-7.1	1,906	-0.37%
2019/10/31	6	23.79	4	24.11	23.80	2	1,885	0.11%
2019/10/30	2.1	23.99	8	23.76	23.90	-5.9	1,832	-0.32%
2019/10/29	14.1	23.88	4	24.18	23.40	10.1	1,786	0.57%
2019/10/28	45	24.52	47.1	24.80	24.90	-2.1	1,648	-0.13%
2019/10/25	3	22.95	3.1	22.93	22.95	-0.1	1,460	-0.01%
2019/10/21	0	0.00	1	22.50	22.55	-1	1,505	-0.07%
2019/10/18	0	0.00	2	22.53	22.30	-2	1,505	-0.13%
2019/10/16	1	22.45	0	0.00	22.35	1	1,524	0.07%
2019/10/15	3	22.37	8	22.45	22.20	-5	1,518	-0.33%
2019/10/14	0	0.00	1	21.90	21.85	-1	1,489	-0.07%
2019/10/07	1	21.70	0	0.00	21.60	1	1,518	0.07%
2019/10/03	3	21.60	0	0.00	21.65	3	1,559	0.19%
2019/10/01	0	0.00	2	21.15	21.25	-2	1,570	-0.13%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/20	5	22.00	0	0.00	22.10	5	1,591	0.31%
2019/09/18	3	22.00	0	0.00	21.80	3	1,571	0.19%
2019/09/17	2	22.40	0	0.00	22.05	2	1,556	0.13%
2019/09/11	1	22.70	22	22.80	22.75	-21	1,599	-1.31%
2019/09/09	1	23.30	7	23.30	23.05	-6	1,618	-0.37%
2019/09/06	28	23.30	0	0.00	23.30	28	1,620	1.73%
2019/09/03	2	23.20	1	23.85	23.40	1	1,656	0.06%
2019/09/02	0	0.00	3	23.33	23.75	-3	1,629	-0.18%
2019/08/30	7	23.03	0	0.00	22.75	7	1,586	0.44%
2019/08/29	2	23.00	2	23.10	22.85	0	1,557	0.00%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/15	2	21.65	0	0.00	22.00	2	1,731	0.12%
2019/08/07	0	0.00	1	21.35	21.10	-1	1,867	-0.05%
2019/08/06	1	20.60	0	0.00	21.05	1	1,905	0.05%
2019/08/05	1	21.20	0	0.00	21.20	1	1,954	0.05%
2019/07/30	1	22.85	0	0.00	22.95	1	2,082	0.05%
2019/07/29	8.1	23.04	0	0.00	22.80	8.1	2,095	0.39%
2019/07/25	2	23.95	7	23.86	23.95	-5	2,047	-0.24%
2019/07/24	2	23.20	0	0.00	23.30	2	2,018	0.10%
2019/07/23	0	0.00	3	23.07	23.15	-3	2,126	-0.14%
2019/07/19	2	22.75	0	0.00	22.65	2	2,388	0.08%
2019/07/18	4	22.88	0	0.00	22.65	4	2,443	0.16%
2019/07/16	12	23.50	4	23.61	23.65	8	2,784	0.29%
2019/07/15	0	0.00	9	23.75	23.60	-9	2,821	-0.32%
2019/07/12	1	23.90	2	23.85	23.85	-1	2,868	-0.03%
2019/07/11	2	24.00	2	24.18	23.75	0	2,904	0.00%
2019/07/10	3	23.50	22	23.76	23.90	-19	2,978	-0.64%
2019/07/09	2	23.55	3	23.67	23.65	-1	2,993	-0.03%
2019/07/08	2	23.45	2	23.50	23.50	0	3,029	0.00%
2019/07/05	1	23.25	0	0.00	23.40	1	3,108	0.03%
2019/07/04	2	23.45	0	0.00	23.50	2	3,328	0.06%
2019/07/03	1.1	23.59	0	0.00	23.45	1.1	3,404	0.03%
2019/07/02	0	0.00	2.1	24.00	24.10	-2.1	3,462	-0.06%
2019/06/28	0	0.00	4	23.50	23.15	-4	3,492	-0.11%
2019/06/26	2	22.90	0	0.00	22.90	2	3,543	0.06%
2019/06/24	1	23.40	1	23.50	23.45	0	3,665	0.00%
2019/06/21	1	23.00	0	0.00	23.10	1	3,737	0.03%
2019/06/20	11	22.99	13	23.35	23.30	-2	3,805	-0.05%
2019/06/19	12.1	22.90	13	22.81	22.80	-0.9	4,080	-0.02%
2019/06/18	3	22.90	0	0.00	22.60	3	4,151	0.07%
2019/06/17	2	22.13	6	22.49	22.60	-4	4,312	-0.09%
2019/06/14	1	22.50	2	22.70	22.50	-1	4,553	-0.02%
2019/06/12	1	22.55	1	22.50	22.50	0	4,912	0.00%
2019/06/11	0	0.00	3	21.85	21.90	-3	4,886	-0.06%
2019/06/06	2	21.63	0	0.00	21.60	2	4,886	0.04%
2019/06/04	0	0.00	1	21.75	21.70	-1	4,887	-0.02%
2019/06/03	0	0.00	1	21.95	21.65	-1	4,882	-0.02%
2019/05/30	0	0.00	1	21.15	21.40	-1	4,900	-0.02%
2019/05/28	3	20.17	0	0.00	20.30	3	4,967	0.06%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/24	0	0.00	35	21.01	20.95	-35	5,067	-0.69%
2019/05/23	10	21.06	9	21.40	21.25	1	5,040	0.02%
2019/05/22	48	20.98	47	20.57	20.55	1	4,973	0.02%
2019/05/21	4	19.73	2	19.75	20.60	2	4,972	0.04%
2019/05/20	5	21.05	0	20.75	20.65	5	4,902	0.10%
2019/05/17	2	22.00	0	0.00	21.60	2	4,992	0.04%
2019/05/16	20	22.50	1	22.80	22.45	19	5,076	0.37%
2019/05/15	52	22.35	52	22.40	22.40	0	5,052	0.00%
2019/05/14	4	21.64	1	21.85	22.05	3	5,089	0.06%
2019/05/13	2	22.33	0	0.00	22.05	2	5,062	0.04%
2019/05/10	1	23.00	0	0.00	23.20	1	5,029	0.02%
2019/05/09	9	23.83	0	0.00	23.20	9	5,053	0.18%
2019/05/08	1	24.70	1	23.90	24.10	0	5,019	0.00%
2019/05/07	1	24.35	1	24.60	24.45	0	5,027	0.00%
2019/05/06	2	24.60	0	0.00	24.30	2	5,004	0.04%
2019/05/03	35	25.16	31	25.05	25.05	4	4,991	0.08%
2019/05/02	41	25.12	40	24.85	24.85	1	5,002	0.02%
2019/04/30	2	24.85	0	0.00	25.15	2	4,988	0.04%
2019/04/29	7	25.49	12	26.08	24.95	-5	4,995	-0.10%
2019/04/26	0	0.00	10	26.42	26.50	-10	4,899	-0.20%
2019/04/25	97	26.06	50	25.75	26.40	47	4,713	1.00%
2019/04/24	51	25.79	46	25.80	25.70	5	4,724	0.11%
2019/04/23	7	26.68	14	26.28	26.20	-7	4,795	-0.15%
2019/04/22	51	25.28	28	26.10	26.50	23	4,687	0.49%
2019/04/19	1	24.30	1	24.65	24.80	0	4,529	0.00%
2019/04/18	6	24.03	0	0.00	24.00	6	4,587	0.13%
2019/04/17	2	24.80	5	24.95	24.65	-3	4,558	-0.07%
2019/04/16	18	24.54	0	0.00	24.60	18	4,542	0.40%
2019/04/15	9	25.60	0	0.00	25.30	9	4,502	0.20%
2019/04/12	6	25.68	0	0.00	25.40	6	4,497	0.13%
2019/04/11	5	25.61	0	0.00	25.60	5	4,521	0.11%
2019/04/10	1	25.30	13	26.38	26.35	-12	4,474	-0.27%
2019/04/09	6	25.41	5	25.42	25.70	1	4,267	0.02%
2019/04/08	5	25.65	2	25.78	25.45	3	4,219	0.07%
2019/04/03	15	25.16	0	0.00	25.05	15	4,227	0.35%
2019/04/02	46	25.03	36	25.40	25.35	10	4,248	0.24%
2019/04/01	7	24.84	9	24.79	24.65	-2	4,283	-0.05%
2019/03/29	48	24.99	42	24.86	24.80	6	4,284	0.14%
2019/03/28	7	24.44	1	24.50	24.55	6	4,338	0.14%
2019/03/27	5	25.36	0	0.00	25.20	5	4,472	0.11%
2019/03/26	8	25.96	8	26.09	25.80	0	4,726	0.00%
2019/03/25	13	25.91	13	25.98	26.00	0	4,815	0.00%
2019/03/22	48	26.29	65	26.44	26.50	-17	4,912	-0.35%
2019/03/21	7	25.16	11	25.24	25.05	-4	4,949	-0.08%
2019/03/20	8	25.44	15	25.45	25.10	-7	4,913	-0.14%
2019/03/19	17	25.03	28	25.01	25.25	-11	4,776	-0.23%
2019/03/18	71	24.02	102.4	24.15	24.60	-31.4	4,557	-0.69%	大賣/
2019/03/15	1	22.40	2	22.30	22.40	-1	4,322	-0.02%
2019/03/11	0	0.00	2	22.10	22.10	-2	4,487	-0.04%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/07	5	21.94	2	22.30	21.80	3	4,614	0.07%
2019/03/06	2	22.45	0	0.00	22.30	2	4,631	0.04%
2019/03/05	0	0.00	2	22.05	22.35	-2	4,644	-0.04%
2019/03/04	3	22.10	0	0.00	22.10	3	4,609	0.07%
2019/02/27	14	21.80	5	21.70	22.05	9	4,585	0.20%
2019/02/26	2	22.40	2	22.60	22.60	0	4,487	0.00%
2019/02/22	2	21.60	0	0.00	21.55	2	4,356	0.05%
2019/02/18	20	21.28	2	21.40	21.65	18	4,349	0.41%
2019/02/15	7	21.61	0	0.00	21.25	7	4,246	0.16%
2019/02/12	5	23.20	0	0.00	23.20	5	4,088	0.12%
2019/02/11	0	0.00	10	22.82	23.20	-10	4,110	-0.24%
2019/01/30	10	23.05	0	0.00	22.65	10	4,084	0.24%
2019/01/29	1	22.65	0	0.00	22.90	1	4,035	0.02%
2019/01/28	1	22.40	0	0.00	22.90	1	4,025	0.02%
2019/01/25	1	22.20	1	22.25	22.25	0	3,993	0.00%
2019/01/21	11	22.29	0	0.00	21.90	11	3,978	0.28%
2019/01/18	6	22.01	7	21.88	22.05	-1	3,976	-0.03%
2019/01/17	0.1	21.70	0	0.00	21.85	0.1	3,997	0.00%
2019/01/16	3	21.75	6	21.68	21.70	-3	4,009	-0.07%
2019/01/15	14	21.89	1	21.65	21.70	13	3,967	0.33%
2019/01/14	4	22.73	0	0.00	22.30	4	3,834	0.10%
2019/01/11	10	22.94	0	0.00	22.70	10	3,793	0.26%
2019/01/10	36	22.72	30	22.75	22.90	6	3,735	0.16%
2019/01/09	1	24.25	0	0.00	24.30	1	3,626	0.03%
2019/01/08	4	23.99	0	0.00	24.10	4	3,594	0.11%
2019/01/07	4	24.09	0	0.00	24.10	4	3,565	0.11%
2019/01/04	2	24.18	0	0.00	24.05	2	3,541	0.06%
2019/01/03	1	24.90	0	0.00	24.80	1	3,535	0.03%
2019/01/02	1	26.15	1	26.10	25.90	0	3,478	0.00%
2018/12/26	7	26.84	0	0.00	26.00	7	3,398	0.21%
2018/12/25	3	27.35	0	0.00	27.35	3	3,315	0.09%
2018/12/24	9	29.10	4	28.95	28.45	5	3,268	0.15%
2018/12/22	0	0.00	2	28.28	28.25	-2	3,174	-0.06%
2018/12/21	3	27.35	5	27.86	28.25	-2	3,155	-0.06%
2018/12/20	23	28.82	37	29.00	27.85	-14	3,073	-0.46%
2018/12/19	14	29.44	21	29.41	29.30	-7	2,877	-0.24%
2018/12/18	40	28.83	21	28.74	28.25	19	2,555	0.74%
2018/12/17	22	29.21	16	29.00	28.10	6	2,408	0.25%
2018/12/14	3	27.72	21	27.71	29.00	-18	2,227	-0.81%
2018/12/13	4	26.78	3	26.77	26.60	1	1,878	0.05%
2018/12/12	21	26.25	23	25.97	26.00	-2	1,835	-0.11%
2018/12/11	2	24.85	2	25.53	25.75	0	1,795	0.00%
2018/12/10	7	25.54	5	25.49	24.85	2	1,772	0.11%
2018/12/07	75	27.07	77	27.23	27.45	-2	1,673	-0.12%
2018/12/06	4	25.61	0	0.00	25.55	4	1,568	0.26%
2018/12/05	5	26.46	2	26.30	26.30	3	1,527	0.20%
2018/12/04	34	27.39	34	27.07	26.85	0	1,524	0.00%
2018/12/03	13	26.22	14	26.48	26.85	-1	1,576	-0.06%
2018/11/30	3	25.60	3	25.62	25.65	0	1,510	0.00%
2018/11/29	2	25.05	5	24.87	24.90	-3	1,470	-0.20%
2018/11/28	4	24.75	1	25.45	25.25	3	1,438	0.21%
2018/11/27	0	0.00	2	24.40	24.40	-2	1,422	-0.14%
2018/11/26	0	0.00	5	23.65	23.60	-5	1,433	-0.35%
2018/11/23	1	23.35	5	23.25	23.20	-4	1,483	-0.27%
2018/11/22	1	23.90	4	23.50	23.45	-3	1,496	-0.20%
2018/11/21	0	0.00	13	24.33	24.10	-13	1,510	-0.86%
2018/11/20	0	0.00	6	24.82	24.50	-6	1,562	-0.38%
2018/11/19	5	24.90	2	25.20	24.90	3	1,609	0.19%
2018/11/16	1	24.75	2	25.00	24.90	-1	1,603	-0.06%
2018/11/14	0	0.00	3	25.00	25.00	-3	1,551	-0.19%
2018/11/12	0	0.00	5	23.95	24.55	-5	1,600	-0.31%
2018/11/08	5	24.15	9	24.02	24.15	-4	1,619	-0.25%
2018/11/01	1	23.20	1	23.75	23.30	0	1,669	0.00%
2018/10/31	5	22.55	0	0.00	22.60	5	1,644	0.30%
2018/10/30	0	0.00	5	22.70	22.50	-5	1,639	-0.30%
2018/10/29	5	22.50	5	22.52	22.40	0	1,639	0.00%
2018/10/26	7	23.36	0	0.00	22.70	7	1,640	0.43%
2018/10/25	0	0.00	4	23.10	23.25	-4	1,618	-0.25%
2018/10/05	1	24.35	0	0.00	24.15	1	1,529	0.07%
2018/10/03	10	24.80	0	0.00	24.95	10	1,600	0.62%
2018/10/02	2	24.95	0	0.00	24.80	2	1,610	0.12%
2018/10/01	0	0.00	1	25.25	25.10	-1	1,615	-0.06%
2018/09/28	3	24.95	2	25.10	25.45	1	1,625	0.06%
2018/09/21	4	24.55	0	0.00	24.40	4	1,710	0.23%
2018/09/20	1	24.50	0	0.00	25.05	1	1,684	0.06%
2018/09/18	1	25.00	0	0.00	25.00	1	1,682	0.06%
2018/09/10	1	24.30	1	24.50	24.85	0	1,741	0.00%
2018/09/07	7	24.69	0	0.00	24.10	7	1,735	0.40%
2018/08/31	0	0.00	1	26.35	26.80	-1	1,736	-0.06%
2018/08/30	0	0.00	4	26.58	26.70	-4	1,769	-0.23%
2018/08/29	1	26.05	1	26.25	26.35	0	1,819	0.00%
2018/08/27	9	25.98	12	25.95	26.10	-3	1,825	-0.16%
2018/08/24	11	24.96	2	25.43	25.30	9	1,805	0.50%
2018/08/20	3	24.20	3	24.65	24.95	0	1,797	0.00%
2018/08/17	0	0.00	6	24.53	24.50	-6	1,787	-0.34%
2018/08/16	2	23.30	0	0.00	23.45	2	1,728	0.12%
2018/08/15	0	0.00	2	23.10	23.20	-2	1,713	-0.12%
2018/08/14	3	23.20	5	22.65	22.90	-2	1,722	-0.12%
2018/08/13	2	23.48	5	23.14	23.35	-3	1,692	-0.18%
2018/08/10	8	24.67	5	24.80	24.60	3	1,641	0.18%
2018/08/09	0	0.00	1	25.25	25.15	-1	1,634	-0.06%
2018/08/06	3	24.87	0	0.00	25.00	3	1,660	0.18%
2018/07/31	2	25.18	0	0.00	25.10	2	1,693	0.12%
2018/07/30	3	25.53	0	0.00	25.25	3	1,695	0.18%
2018/07/27	0	0.00	1	25.95	25.60	-1	1,704	-0.06%
2018/07/24	0	0.00	1	25.00	25.30	-1	1,793	-0.06%
2018/07/20	0	0.00	1	25.70	25.45	-1	1,867	-0.05%
2018/07/19	5	25.50	0	0.00	25.55	5	1,889	0.26%
2018/07/17	0	0.00	6	25.30	25.40	-6	1,935	-0.31%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/12	6	24.76	0	0.00	25.05	6	2,129	0.28%
2018/07/11	3	25.00	0	0.00	25.00	3	2,201	0.14%
2018/07/05	1	27.25	0	0.00	26.70	1	2,375	0.04%
2018/07/04	5	27.06	0	0.00	26.90	5	2,598	0.19%
2018/07/03	2	27.43	5	27.83	27.35	-3	2,807	-0.11%
2018/07/02	0	0.00	2	27.13	27.15	-2	2,785	-0.07%
2018/06/29	0	0.00	3	26.60	26.60	-3	2,918	-0.10%
2018/06/27	4	26.39	1	26.45	26.20	3	3,190	0.09%
2018/06/26	1	26.25	0	0.00	26.05	1	3,214	0.03%
2018/06/25	1	27.30	0	0.00	26.70	1	3,215	0.03%
2018/06/21	2	27.90	0	0.00	28.25	2	3,241	0.06%
2018/06/20	1	27.55	5	27.75	27.50	-4	3,260	-0.12%
2018/06/19	3	28.05	3	28.32	27.90	0	3,372	0.00%
2018/06/15	0.1	28.30	1	28.80	28.30	-0.9	3,389	-0.03%
2018/06/14	1	29.00	0	0.00	28.50	1	3,359	0.03%
2018/06/11	3	29.43	3	29.30	29.00	0	3,312	0.00%
2018/06/06	0	0.00	2	28.58	28.55	-2	3,365	-0.06%
2018/06/01	0	0.00	4	27.30	27.50	-4	3,592	-0.11%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/23	2	26.70	0	0.00	26.70	2	3,569	0.06%
2018/05/16	1	26.55	1	26.70	26.60	0	3,705	0.00%
2018/05/07	5	26.20	0	0.00	25.75	5	3,827	0.13%
2018/04/27	5	27.00	5	27.55	27.00	0	3,783	0.00%
2018/04/26	8	27.94	8	28.36	27.40	0	3,796	0.00%
2018/04/25	0	0.00	5	27.00	28.05	-5	3,770	-0.13%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/20	5	28.62	7	28.86	28.55	-2	3,777	-0.05%
2018/04/19	5	28.05	20	27.99	28.05	-15	3,734	-0.40%
2018/04/18	8	27.73	6	28.11	27.75	2	3,706	0.05%
2018/04/17	4	28.75	0	0.00	28.15	4	3,643	0.11%
2018/04/16	5	30.80	0	0.00	30.35	5	3,572	0.14%
2018/04/13	11	30.75	8	30.64	30.80	3	3,613	0.08%
2018/04/12	5	31.00	0	0.00	30.90	5	3,645	0.14%
2018/04/11	1	30.90	1	30.85	30.40	0	3,870	0.00%
2018/04/10	4	32.15	2	31.00	30.90	2	3,913	0.05%
2018/04/09	5	32.80	8	32.56	32.80	-3	3,788	-0.08%
2018/04/02	14	32.18	40	32.09	32.15	-26	3,569	-0.73%
2018/03/31	10	31.95	10	31.70	31.95	0	3,438	0.00%
2018/03/30	2	31.35	19	31.49	31.85	-17	3,369	-0.50%
2018/03/29	18	31.05	1	31.65	30.55	17	3,230	0.53%
2018/03/27	21	31.62	20	31.96	31.55	1	3,359	0.03%
2018/03/23	10	30.29	8	30.88	31.20	2	3,681	0.05%
2018/03/22	34	31.70	1	31.80	31.60	33	3,690	0.89%
2018/03/21	1	31.00	4	31.19	31.30	-3	3,614	-0.08%
2018/03/19	3	30.50	0	0.00	30.40	3	3,652	0.08%
2018/03/15	0	0.00	25	30.81	31.00	-25	3,752	-0.67%
2018/03/14	19	31.24	2	30.80	30.80	17	3,789	0.45%
2018/03/12	1	30.85	9	31.01	30.65	-8	3,695	-0.22%
2018/03/09	10	30.85	14	31.21	31.00	-4	3,693	-0.11%
2018/03/08	0	0.00	6	30.28	30.35	-6	3,609	-0.17%
2018/03/07	8	28.76	12	29.21	30.10	-4	3,560	-0.11%
2018/03/06	1	27.60	0	0.00	27.55	1	3,476	0.03%
2018/03/05	2	28.05	2	27.60	27.60	0	3,584	0.00%
2018/03/02	13	28.45	15	28.39	28.25	-2	3,619	-0.06%
2018/03/01	1	28.05	0	0.00	27.95	1	3,644	0.03%
2018/02/26	11	28.20	1	28.25	28.15	10	3,745	0.27%
2018/02/23	0	0.00	13	27.90	27.85	-13	3,757	-0.35%
2018/02/22	6	27.12	10	27.19	27.45	-4	3,836	-0.10%
2018/02/21	0	0.00	1	26.45	26.90	-1	3,983	-0.03%
2018/02/12	39	25.57	32	25.62	25.50	7	3,980	0.18%
2018/02/09	53	26.60	21	27.25	27.00	32	3,929	0.81%
2018/02/08	0	0.00	33	27.77	27.85	-33	3,953	-0.83%
2018/02/07	0	0.00	1	28.55	28.20	-1	4,026	-0.02%
2018/02/06	10	27.52	0	0.00	27.40	10	4,080	0.25%
2018/02/05	8	30.36	0	0.00	30.30	8	4,101	0.20%
2018/02/02	6	30.73	6	30.45	30.75	0	4,186	0.00%
2018/02/01	5	30.45	7	30.47	30.45	-2	4,371	-0.05%
2018/01/31	1	30.25	0	0.00	30.15	1	4,403	0.02%
2018/01/30	0	0.00	20	31.00	30.70	-20	4,441	-0.45%
2018/01/29	5	30.80	5	31.15	30.80	0	4,457	0.00%
2018/01/26	5	31.00	5	30.85	31.00	0	4,473	0.00%
2018/01/25	3	31.28	2	30.93	30.75	1	4,571	0.02%
2018/01/24	2	30.85	1	31.00	30.95	1	4,694	0.02%
2018/01/23	22	30.87	2	30.60	30.60	20	4,728	0.42%
2018/01/22	3	31.65	7	31.44	31.20	-4	4,778	-0.08%
2018/01/19	1	31.10	1	31.20	31.20	0	4,811	0.00%
2018/01/18	0	0.00	1	31.05	31.00	-1	4,819	-0.02%
2018/01/16	1	31.45	0	0.00	31.10	1	4,842	0.02%
2018/01/15	0	0.00	6	31.04	31.25	-6	4,839	-0.12%
2018/01/12	1	30.35	1	30.40	30.35	0	4,873	0.00%
2018/01/11	2	30.10	0	0.00	30.00	2	4,895	0.04%
2018/01/10	1	30.95	2	30.88	30.75	-1	4,931	-0.02%
2018/01/09	4	30.95	10.7	30.95	30.90	-6.7	4,960	-0.14%
2018/01/08	25	32.25	5	31.77	31.60	20	4,948	0.40%
2018/01/05	23	33.82	58	33.84	33.20	-35	4,898	-0.71%
2018/01/04	27	31.79	17	32.25	32.70	10	4,675	0.21%
2018/01/03	14	31.54	1	32.15	31.70	13	4,688	0.28%
2018/01/02	11	31.10	0	0.00	31.25	11	4,624	0.24%