創惟 (6104)-大昌-新店券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.5
漲跌
▼3.3
漲幅
-3.41%
成交量
1,194張
產業
上櫃半導體類股
816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

創惟 (6104)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/19	8	93.40	8	94.08	93.50	0	2,357	0.00%
2024/04/17	0	0.00	4	95.50	97.60	-4	2,379	-0.17%
2024/04/16	8	95.73	0	0.00	94.00	8	2,384	0.34%
2024/04/15	3	98.90	1	98.00	98.00	2	2,372	0.08%
2024/04/12	0	0.00	1	104.00	103.50	-1	2,363	-0.04%
2024/04/11	5	103.20	0	0.00	103.00	5	2,379	0.21%
2024/04/09	4	106.75	0	0.00	106.50	4	2,391	0.17%
2024/04/08	2.3	108.50	0	0.00	108.00	2.3	2,408	0.10%
2024/04/03	1	109.50	2	109.25	110.00	-1	2,418	-0.04%
2024/04/02	1	111.00	1	111.50	110.50	0	2,429	0.00%
2024/04/01	0	0.00	8	109.31	111.00	-8	2,457	-0.33%
2024/03/29	1	107.00	1	107.00	107.00	0	2,479	0.00%
2024/03/28	1	108.00	1	109.00	108.00	0	2,525	0.00%
2024/03/27	9	109.00	9	108.00	109.00	0	2,533	0.00%
2024/03/26	2	107.50	0	0.00	108.00	2	2,542	0.08%
2024/03/25	10	110.60	2	111.00	110.50	8	2,544	0.31%
2024/03/22	1	108.50	5.1	109.01	109.00	-4.1	2,555	-0.16%
2024/03/21	1.1	108.00	1	108.50	108.50	0.1	2,568	0.00%
2024/03/20	2	107.00	0	0.00	106.50	2	2,580	0.08%
2024/03/19	0	108.50	3	109.50	108.50	-3	2,619	-0.11%
2024/03/18	1	105.01	1	107.00	107.00	0	2,755	0.00%
2024/03/15	1	107.00	5	106.50	105.50	-4	2,787	-0.14%
2024/03/14	0	0.00	1	107.00	107.00	-1	2,793	-0.04%
2024/03/13	9	106.11	0	0.00	105.50	9	2,804	0.32%
2024/03/12	3	108.00	0	0.00	108.50	3	2,818	0.11%
2024/03/08	6.2	108.63	3	110.83	108.00	3.2	2,890	0.11%
2024/03/07	4	115.25	2	114.00	112.00	2	2,910	0.07%
2024/03/06	3	118.50	1	118.50	117.00	2	2,930	0.07%
2024/03/05	6	118.42	8	118.69	120.50	-2	2,987	-0.07%
2024/03/04	3.2	122.28	5	121.00	120.50	-1.8	3,162	-0.06%
2024/03/01	6.2	121.10	8	121.19	122.00	-1.8	3,233	-0.06%
2024/02/29	8	121.00	0	0.00	121.00	8	3,326	0.24%
2024/02/27	8	123.19	2	126.50	123.00	6	3,643	0.16%
2024/02/26	17.2	126.03	10.2	128.08	127.50	7	3,764	0.19%
2024/02/23	2	121.50	29.5	123.70	125.00	-27.5	3,675	-0.75%
2024/02/22	2	113.75	2	114.50	114.50	0	3,461	0.00%
2024/02/20	6.3	115.52	2	116.00	115.00	4.3	3,646	0.12%
2024/02/19	2	116.00	1.3	117.49	115.50	0.7	3,689	0.02%
2024/02/16	0.3	113.50	14	117.18	118.50	-13.8	3,815	-0.36%
2024/02/15	1	112.00	12	112.71	113.50	-11	3,787	-0.29%
2024/02/05	2	108.50	0.5	110.00	108.00	1.5	3,759	0.04%
2024/02/02	0	0.00	11	109.95	110.50	-11	3,759	-0.29%
2024/02/01	5	109.50	1	109.00	109.50	4	3,755	0.11%
2024/01/31	0	0.00	7	108.29	109.00	-7	3,761	-0.19%
2024/01/30	1	106.00	3	106.00	106.00	-2	3,756	-0.05%
2024/01/25	12	107.33	0	0.00	107.00	12	3,787	0.32%
2024/01/24	6	109.83	0	0.00	108.50	6	3,797	0.16%
2024/01/23	1	108.00	5	108.00	108.00	-4	3,792	-0.11%
2024/01/19	1	108.00	1	106.00	106.00	0	3,820	0.00%
2024/01/17	5	107.80	3	107.17	106.00	2	3,894	0.05%
2024/01/16	5	111.00	8	112.13	111.50	-3	3,865	-0.08%
2024/01/12	0.2	112.00	0	0.00	111.00	0.2	3,894	0.01%
2024/01/11	12	114.71	4	114.00	114.00	8	3,908	0.20%
2024/01/10	0	0.00	1	115.50	117.00	-1	3,970	-0.03%
2024/01/09	1	114.00	0	0.00	113.50	1	4,128	0.02%
2024/01/08	1	119.50	0.4	117.50	115.50	0.6	4,202	0.01%
2024/01/05	0	0.00	2	119.75	118.50	-2	4,341	-0.05%
2024/01/04	11	117.55	1	116.50	116.50	10	4,352	0.23%
2024/01/03	12	119.42	2	119.50	119.50	10	4,423	0.23%
2024/01/02	0	0.00	1	122.00	122.00	-1	4,398	-0.02%
2023/12/29	2	120.00	0	0.00	120.00	2	4,380	0.05%
2023/12/28	0	0.00	6	121.67	120.00	-6	4,373	-0.14%
2023/12/27	2	121.75	2	122.50	122.00	0	4,368	0.00%
2023/12/26	15	120.70	4	121.00	121.00	11	4,337	0.25%
2023/12/25	2	122.00	12	121.96	122.00	-10	4,299	-0.23%
2023/12/22	1	117.50	0	0.00	118.00	1	4,259	0.02%
2023/12/20	1	117.50	0	0.00	117.50	1	4,254	0.02%
2023/12/19	0	0.00	2	118.25	118.50	-2	4,245	-0.05%
2023/12/18	1	119.00	0	0.00	117.00	1	4,248	0.02%
2023/12/14	1	121.50	2	120.25	121.00	-1	4,256	-0.02%
2023/12/13	26.2	120.69	3	121.33	119.50	23.2	4,237	0.55%
2023/12/12	14	128.50	5	128.20	128.00	9	4,152	0.22%
2023/12/11	1	129.00	0.5	128.00	127.50	0.5	4,161	0.01%
2023/12/08	0	0.00	1	130.00	127.50	-1	4,218	-0.02%
2023/12/07	2	128.00	3	128.17	128.00	-1	4,201	-0.02%
2023/12/06	5	132.00	8.1	131.20	131.50	-3.1	4,195	-0.07%
2023/12/05	4	127.75	2.5	127.50	127.00	1.5	4,166	0.04%
2023/12/04	6	131.08	16	131.22	129.50	-10	4,186	-0.24%
2023/12/01	8	131.88	5	131.50	131.00	3	4,173	0.07%
2023/11/30	6.2	134.77	7	134.29	134.00	-0.8	4,183	-0.02%
2023/11/29	14	133.82	16	134.13	136.50	-2	4,198	-0.05%
2023/11/28	11	128.45	12	128.58	132.50	-1	4,025	-0.02%
2023/11/27	6	129.58	12	127.71	126.50	-6	3,997	-0.15%
2023/11/24	28	133.13	55.1	129.06	128.00	-27.1	3,972	-0.68%
2023/11/22	6.1	125.39	31.3	125.08	128.00	-25.2	3,474	-0.73%
2023/11/21	3.3	121.26	4	120.25	120.00	-0.7	3,257	-0.02%
2023/11/20	18.3	122.09	4.2	121.40	119.50	14.1	3,193	0.44%
2023/11/17	3	117.00	4	117.00	118.50	-1	3,044	-0.03%
2023/11/16	6.2	113.63	3	114.00	114.00	3.2	2,984	0.11%
2023/11/15	8	120.38	33.2	118.93	117.50	-25.2	2,910	-0.87%
2023/11/14	1	112.50	6	112.25	113.50	-5	2,755	-0.18%
2023/11/13	0	0.00	8	108.06	109.00	-8	2,731	-0.29%
2023/11/10	4	105.38	1	106.00	105.00	3	2,725	0.11%
2023/11/08	4	110.25	4	110.13	109.00	0	2,720	0.00%
2023/11/07	4	110.13	2	111.75	110.00	2	2,719	0.07%
2023/11/06	11	110.95	5.3	110.90	111.00	5.8	2,739	0.21%
2023/11/03	2	107.75	1	109.00	107.00	1	2,748	0.04%
2023/11/02	1	108.00	1	107.00	108.00	0	2,759	0.00%
2023/11/01	4	107.00	1	108.00	105.00	3	2,783	0.11%
2023/10/31	0	0.00	4	110.50	105.50	-4	2,804	-0.14%
2023/10/30	3	109.00	3	109.00	109.00	0	2,818	0.00%
2023/10/27	4.3	106.71	3	106.17	105.50	1.3	2,819	0.04%
2023/10/26	7	110.00	5	110.20	107.50	2	2,878	0.07%
2023/10/25	6	113.92	28	114.41	113.50	-22	2,913	-0.76%
2023/10/24	5	109.10	2	109.00	109.50	3	2,972	0.10%
2023/10/23	5	111.20	1	112.00	110.00	4	3,163	0.13%
2023/10/19	1	109.50	2	110.25	110.00	-1	3,244	-0.03%
2023/10/18	22	111.34	4	109.00	108.50	18	3,252	0.55%
2023/10/17	22	114.61	12	116.83	111.50	10	3,256	0.31%
2023/10/16	8	117.75	8	118.00	114.50	0	3,177	0.00%
2023/10/13	4.1	117.51	18.2	117.77	120.50	-14.1	3,102	-0.45%
2023/10/12	3	106.00	1	109.50	111.00	2	2,973	0.07%
2023/10/11	4	107.75	9	108.50	105.50	-5	2,981	-0.17%
2023/10/06	1	103.50	2	103.25	103.50	-1	2,926	-0.03%
2023/10/05	0	0.00	1	105.50	104.00	-1	2,933	-0.03%
2023/10/04	6	102.92	0	0.00	103.50	6	2,935	0.20%
2023/10/02	1	105.50	0	0.00	105.00	1	2,960	0.03%
2023/09/28	1	104.50	1	104.50	103.50	0	2,964	0.00%
2023/09/27	1.2	104.25	1	105.00	104.00	0.2	2,970	0.01%
2023/09/26	3	105.83	1	106.50	105.00	2	2,979	0.07%
2023/09/25	1	108.50	1	110.00	108.50	0	2,977	0.00%
2023/09/22	4	109.13	4	108.38	109.50	0	2,974	0.00%
2023/09/21	6	109.67	6	112.08	109.00	0	2,971	0.00%
2023/09/20	0	0.00	2	114.50	113.50	-2	2,952	-0.07%
2023/09/19	8	116.31	5	116.60	114.50	3	2,955	0.10%
2023/09/15	5	118.20	3	120.00	118.00	2	2,918	0.07%
2023/09/14	3	115.00	5	116.70	118.00	-2	2,872	-0.07%
2023/09/13	6	113.42	5	113.90	112.00	1	2,938	0.03%
2023/09/12	2	116.00	1	117.00	116.50	1	2,879	0.03%
2023/09/11	6	115.75	5	115.80	115.50	1	2,897	0.03%
2023/09/08	1	115.00	1	115.50	117.50	0	2,906	0.00%
2023/09/07	10	116.65	4	116.38	116.50	6	2,928	0.20%
2023/09/06	2	118.00	7	118.07	118.00	-5	2,873	-0.17%
2023/09/05	10	117.25	3	118.67	117.50	7	2,830	0.25%
2023/09/04	4	117.50	4	118.25	117.50	0	2,771	0.00%
2023/09/01	1	114.00	1	112.00	114.00	0	2,689	0.00%
2023/08/31	0	0.00	5.2	111.57	113.00	-5.2	2,671	-0.19%
2023/08/30	5	108.90	11.5	109.39	108.00	-6.5	2,608	-0.25%
2023/08/29	5	106.40	8	106.25	108.00	-3	2,547	-0.12%
2023/08/28	1.1	103.00	2	103.50	103.00	-0.9	2,488	-0.04%
2023/08/25	0	0.00	1	98.00	99.60	-1	2,568	-0.04%
2023/08/24	1	99.80	0	0.00	98.20	1	2,622	0.04%
2023/08/23	1	99.00	0.2	98.60	99.60	0.8	2,665	0.03%
2023/08/22	2	100.00	0	0.00	97.80	2	2,683	0.07%
2023/08/21	3	100.00	0	0.00	99.40	3	2,689	0.11%
2023/08/18	3.4	100.68	0	101.50	99.50	3.4	2,693	0.13%
2023/08/17	0	0.00	6	98.25	102.00	-6	2,698	-0.22%
2023/08/16	0	0.00	7	96.27	96.60	-7	2,681	-0.26%
2023/08/15	3	95.47	0	0.00	94.80	3	2,686	0.11%
2023/08/14	4.2	94.78	1	93.60	94.40	3.2	2,694	0.12%
2023/08/10	3.2	99.15	1	98.50	98.10	2.2	2,673	0.08%
2023/08/08	6.2	105.68	0	0.00	105.00	6.2	2,629	0.24%
2023/08/07	5	107.00	0	108.50	106.50	5	2,629	0.19%
2023/08/04	2	109.50	0	0.00	109.00	2	2,606	0.08%
2023/08/02	1	112.00	1	111.00	111.50	0	2,584	0.00%
2023/08/01	8	115.75	0	0.00	114.00	8	2,570	0.31%
2023/07/31	2.2	116.68	0	0.00	115.00	2.2	2,571	0.09%
2023/07/28	1.1	121.39	0	0.00	120.00	1.1	2,509	0.04%
2023/07/27	3	121.00	8	119.75	120.00	-5	2,443	-0.20%
2023/07/26	6	118.75	2.2	120.05	113.50	3.8	2,343	0.16%
2023/07/25	16	117.13	27	117.48	117.50	-11	2,174	-0.51%
2023/07/24	6	110.00	2	109.50	109.00	4	2,094	0.19%
2023/07/21	3	110.67	3	112.00	112.50	0	2,119	0.00%
2023/07/20	4	116.38	4.1	116.38	115.00	-0.1	2,140	0.00%
2023/07/19	16	113.88	42	113.36	114.00	-26	2,105	-1.23%
2023/07/18	21	108.36	0	0.00	107.50	21	2,059	1.02%
2023/07/17	1	106.50	10	108.50	110.00	-9	2,080	-0.43%
2023/07/14	9	108.72	0	0.00	106.00	9	2,065	0.44%
2023/07/13	10	110.00	15	111.00	110.00	-5	2,059	-0.24%
2023/07/12	5	109.00	0	0.00	107.00	5	2,053	0.24%
2023/07/11	0	0.00	2	108.50	107.50	-2	2,064	-0.10%
2023/07/10	2	108.00	2	108.00	106.00	0	2,141	0.00%
2023/07/07	3	110.00	0	0.00	108.50	3	2,219	0.14%
2023/07/05	0	0.00	1	115.00	112.50	-1	2,225	-0.04%
2023/07/04	12	114.38	10	114.50	114.00	2	2,251	0.09%
2023/07/03	0	0.00	1	112.50	112.00	-1	2,269	-0.04%
2023/06/27	3	111.83	1	112.00	109.50	2	2,361	0.08%
2023/06/26	0	0.00	2	114.25	113.00	-2	2,383	-0.08%
2023/06/21	3	114.50	1	115.00	115.50	2	2,566	0.08%
2023/06/19	6	117.58	5	116.80	116.00	1	2,700	0.04%
2023/06/16	3	114.00	1	115.00	114.00	2	2,659	0.08%
2023/06/15	4	115.63	3	118.50	116.00	1	2,690	0.04%
2023/06/14	7.9	118.06	0	0.00	117.50	7.9	2,712	0.29%
2023/06/13	15.1	116.34	18	117.06	117.50	-2.9	2,727	-0.11%
2023/06/12	1	114.00	2	113.25	113.00	-1	2,720	-0.04%
2023/06/09	1.2	114.08	0	0.00	113.00	1.2	2,799	0.04%
2023/06/08	2	114.00	5	113.50	113.50	-3	2,995	-0.10%
2023/06/05	12	119.04	7.2	119.09	119.00	4.9	3,270	0.15%
2023/06/02	4	116.75	0	0.00	116.50	4	3,297	0.12%
2023/06/01	3	117.00	5	116.40	117.00	-2	3,392	-0.06%
2023/05/31	9	117.50	4.1	118.62	117.50	4.9	3,444	0.14%
2023/05/29	0	0.00	11	111.45	112.50	-11	3,411	-0.32%
2023/05/26	8	108.94	5	106.00	106.00	3	3,510	0.09%
2023/05/25	0	0.00	1	111.00	109.00	-1	3,643	-0.03%
2023/05/24	1	109.00	0	0.00	109.50	1	3,766	0.03%
2023/05/23	1	110.50	3	111.33	111.50	-2	3,941	-0.05%
2023/05/22	1	110.00	0	0.00	110.00	1	4,239	0.02%
2023/05/19	1	108.00	0	0.00	108.00	1	4,507	0.02%
2023/05/18	0	0.00	4	109.50	109.50	-4	4,583	-0.09%
2023/05/15	1	105.00	1	105.00	105.00	0	5,020	0.00%
2023/05/11	4	109.75	0	0.00	104.50	4	5,270	0.08%
2023/05/10	0	0.00	4	109.25	109.50	-4	5,417	-0.07%
2023/05/08	0	0.00	1	109.50	109.00	-1	5,808	-0.02%
2023/05/05	0	0.00	1	110.00	110.00	-1	6,254	-0.02%
2023/05/04	2	107.50	1	106.50	106.50	1	6,359	0.02%
2023/05/02	3	110.17	1	110.00	110.00	2	6,480	0.03%
2023/04/28	4	106.38	2	107.50	108.00	2	6,574	0.03%
2023/04/27	1	103.50	1	104.50	103.50	0	6,555	0.00%
2023/04/26	1	103.00	1	104.00	105.50	0	6,583	0.00%
2023/04/25	0.2	108.50	2	104.50	102.50	-1.9	6,707	-0.03%
2023/04/24	7	109.86	5	110.50	108.50	2	6,698	0.03%
2023/04/21	2	112.25	2	113.25	111.50	0	6,702	0.00%
2023/04/20	1	115.50	1	115.50	115.50	0	6,780	0.00%
2023/04/19	6	120.42	1	120.50	120.00	5	6,791	0.07%
2023/04/18	2	122.25	0	0.00	121.50	2	6,814	0.03%
2023/04/17	1.2	124.25	0	0.00	124.50	1.2	6,883	0.02%
2023/04/14	1	123.50	0	0.00	123.00	1	6,991	0.01%
2023/04/13	1	126.00	4	123.75	122.00	-3	7,028	-0.04%
2023/04/12	0	129.00	4.1	127.78	130.00	-4.1	6,966	-0.06%
2023/04/11	0	0.00	1	126.00	125.50	-1	6,893	-0.01%
2023/04/10	2	125.00	0	126.50	123.50	2	6,913	0.03%
2023/04/07	0	0.00	1	126.00	125.50	-1	6,957	-0.01%
2023/04/06	4	122.25	5	122.90	125.50	-1	6,940	-0.01%
2023/03/31	1	122.50	2	122.00	122.50	-1	6,936	-0.01%
2023/03/30	2	122.00	2	122.00	122.00	0	6,950	0.00%
2023/03/29	2	120.50	4	120.88	119.00	-2	6,962	-0.03%
2023/03/28	0.1	123.00	0	0.00	121.00	0.1	7,000	0.00%
2023/03/27	4	126.38	3	126.17	125.50	1	6,987	0.01%
2023/03/24	23.6	129.46	21.1	128.79	127.50	2.5	7,028	0.04%
2023/03/23	1	125.50	0	0.00	125.50	1	6,863	0.01%
2023/03/22	5	127.50	6	126.33	126.00	-1	6,859	-0.01%
2023/03/21	0	0.00	8.2	123.77	125.50	-8.2	6,789	-0.12%
2023/03/20	4	120.88	0	0.00	120.50	4	6,795	0.06%
2023/03/17	1	119.50	3	119.50	119.50	-2	6,849	-0.03%
2023/03/16	8	116.25	8	117.13	116.50	0	6,879	0.00%
2023/03/15	3	119.00	2	118.50	117.00	1	6,955	0.01%
2023/03/14	2	117.50	3	118.33	116.50	-1	7,024	-0.01%
2023/03/13	11.2	117.26	4	117.88	120.50	7.2	7,217	0.10%
2023/03/10	7	124.79	2	123.50	124.00	5	7,418	0.07%
2023/03/09	9	131.72	9	131.17	128.00	0	7,584	0.00%
2023/03/08	2	126.50	14	125.89	128.00	-12	7,472	-0.16%
2023/03/07	8	128.13	2	128.50	127.00	6	7,556	0.08%
2023/03/06	26.2	130.86	23.3	129.99	130.00	2.9	7,594	0.04%
2023/03/03	0	0.00	2	128.25	127.00	-2	7,687	-0.03%
2023/03/02	6	127.08	1	127.00	126.50	5	7,798	0.06%
2023/03/01	2	125.00	10	125.85	127.00	-8	7,790	-0.10%
2023/02/24	10.2	126.13	4	125.50	124.00	6.2	7,833	0.08%
2023/02/23	8	126.44	9	127.28	128.00	-1	7,790	-0.01%
2023/02/22	5	121.70	4	122.13	122.50	1	7,937	0.01%
2023/02/21	14	128.32	8	127.81	127.00	6	8,019	0.07%
2023/02/20	13	127.65	28	126.89	127.50	-15	7,974	-0.19%
2023/02/17	26	121.15	18	122.19	123.00	8	7,825	0.10%
2023/02/16	1	118.00	7	118.14	118.50	-6	7,829	-0.08%
2023/02/15	6	114.83	3.5	115.01	115.50	2.5	8,157	0.03%
2023/02/14	21	119.60	15.1	118.80	116.50	5.9	8,149	0.07%
2023/02/13	4	115.00	1	115.50	115.50	3	8,051	0.04%
2023/02/10	7.6	117.00	2	116.50	115.00	5.6	8,172	0.07%
2023/02/09	8	115.81	3	115.67	117.00	5	8,302	0.06%
2023/02/08	12	116.88	26	116.17	114.50	-14	8,304	-0.17%
2023/02/07	9	115.78	5	115.90	115.50	4	8,270	0.05%
2023/02/06	20	117.58	23	117.63	119.00	-3	8,347	-0.04%
2023/02/03	22	114.55	57.1	115.30	118.00	-35.1	8,352	-0.42%
2023/02/02	12.1	108.29	9	108.00	108.50	3.1	8,079	0.04%
2023/02/01	36	106.14	18	105.61	105.50	18	8,565	0.21%
2023/01/31	19	103.34	25	104.06	104.50	-6	8,592	-0.07%
2023/01/30	25	100.54	37	101.45	103.00	-12	8,629	-0.14%
2023/01/17	6	96.95	5	96.98	96.80	1	8,747	0.01%
2023/01/16	5	95.42	6	96.40	97.40	-1	8,952	-0.01%
2023/01/13	28	97.68	30	97.90	96.00	-2	8,997	-0.02%
2023/01/12	8	97.39	8	96.16	95.30	0	8,962	0.00%
2023/01/11	13	98.12	6	97.80	98.30	7	8,993	0.08%
2023/01/10	33	99.18	39	99.16	97.50	-6	9,081	-0.07%
2023/01/09	3	97.63	3	97.67	96.70	0	9,089	0.00%
2023/01/05	8	96.85	8	96.38	96.00	0	9,212	0.00%
2023/01/04	10	95.86	21	95.42	96.10	-11	9,225	-0.12%
2023/01/03	0	0.00	6	89.43	92.50	-6	9,221	-0.07%
2022/12/30	0	0.00	5	89.80	88.00	-5	9,307	-0.05%
2022/12/29	2	88.00	0	0.00	87.80	2	9,430	0.02%
2022/12/28	6	89.05	1	88.80	88.30	5	9,677	0.05%
2022/12/27	12	90.82	18	89.69	90.30	-6	9,891	-0.06%
2022/12/26	7	88.30	7	87.69	87.60	0	10,053	0.00%
2022/12/23	2	88.25	0	0.00	88.80	2	10,276	0.02%
2022/12/22	5	88.88	5	88.98	88.60	0	10,418	0.00%
2022/12/21	10	89.74	11	89.65	88.40	-1	10,525	-0.01%
2022/12/20	9.1	92.90	8	93.03	89.30	1.1	10,634	0.01%
2022/12/19	1	95.40	0	0.00	93.70	1	10,700	0.01%
2022/12/16	12.2	97.61	3	97.13	95.70	9.2	10,759	0.09%
2022/12/15	14	102.25	11	101.77	101.00	3	10,815	0.03%
2022/12/14	14	102.57	9.2	102.77	102.50	4.8	10,830	0.04%
2022/12/13	14	101.04	13	101.15	101.00	1	10,885	0.01%
2022/12/12	3	102.67	0.1	102.50	101.00	2.9	10,901	0.03%
2022/12/09	14	106.11	13	106.73	105.50	1	10,914	0.01%
2022/12/08	20	104.63	11	104.68	104.00	9	10,879	0.08%
2022/12/07	27	104.57	28	104.77	103.00	-1	10,887	-0.01%
2022/12/06	15	106.37	7	105.79	104.50	8	10,835	0.07%
2022/12/05	20	109.50	19	109.29	109.50	1	10,850	0.01%
2022/12/02	34	105.75	41.1	105.63	107.00	-7.1	10,675	-0.07%
2022/12/01	14.3	97.92	27	99.37	100.00	-12.7	10,409	-0.12%
2022/11/30	2	95.10	2	96.00	93.70	0	10,390	0.00%
2022/11/29	24	95.00	14	95.40	94.50	10	10,435	0.10%
2022/11/28	12	95.77	13	97.34	97.60	-1	10,366	-0.01%
2022/11/25	23	97.22	59.1	97.62	96.50	-36.1	10,336	-0.35%
2022/11/24	28	94.38	17	95.04	96.20	11	10,197	0.11%
2022/11/23	4.1	91.70	1	91.20	91.10	3.1	10,093	0.03%
2022/11/22	58	92.47	17	92.39	90.90	41	10,131	0.40%
2022/11/21	3	94.90	2	95.05	94.30	1	10,157	0.01%
2022/11/18	19	97.15	16.1	96.45	95.10	2.9	10,210	0.03%
2022/11/17	29	95.39	45	96.19	96.30	-16	10,032	-0.16%
2022/11/16	9	95.13	15	94.41	94.30	-6	9,957	-0.06%
2022/11/15	32	93.95	33	94.41	94.50	-1	9,958	-0.01%
2022/11/14	8	92.88	29	94.45	95.00	-21	10,052	-0.21%
2022/11/11	19	94.15	21	97.09	91.70	-2	10,143	-0.02%
2022/11/10	11	91.07	1	91.40	91.00	10	9,942	0.10%
2022/11/09	17.1	90.45	20	91.45	91.80	-2.9	10,574	-0.03%
2022/11/08	9	89.77	6	90.00	88.50	3	10,728	0.03%
2022/11/07	38	89.32	29	90.30	89.00	9	10,775	0.08%
2022/11/04	24	87.10	25	88.24	89.00	-1	10,622	-0.01%
2022/11/03	11	87.72	8	88.86	88.60	3	10,544	0.03%
2022/11/02	19	87.81	37	88.58	89.00	-18	10,572	-0.17%
2022/11/01	8	85.46	25.1	87.09	87.10	-17.1	10,461	-0.16%
2022/10/31	15	83.48	15	83.27	83.40	0	10,351	0.00%
2022/10/28	14.1	83.05	9	83.08	82.10	5.1	10,407	0.05%
2022/10/27	0	0.00	13	78.18	82.60	-13	9,923	-0.13%
2022/10/26	19	75.27	8	75.73	75.10	11	9,967	0.11%
2022/10/25	30	76.57	32	76.48	75.20	-2	9,988	-0.02%
2022/10/24	2	82.45	9	83.53	82.10	-7	10,014	-0.07%
2022/10/21	2	81.85	1	83.00	80.10	1	10,055	0.01%
2022/10/20	6	84.63	9	84.30	83.60	-3	10,334	-0.03%
2022/10/19	20	87.31	17.1	87.51	85.20	2.9	10,430	0.03%
2022/10/18	44	87.84	29	87.27	87.40	15	10,586	0.14%
2022/10/17	30	83.04	6	86.57	89.70	24	11,013	0.22%
2022/10/14	5.1	81.71	10	84.97	85.80	-4.9	11,393	-0.04%
2022/10/13	3	84.13	5	84.48	78.00	-2	11,510	-0.02%
2022/10/12	4	85.33	2	85.50	84.40	2	11,553	0.02%
2022/10/11	1	87.00	3	87.50	86.40	-2	11,710	-0.02%
2022/10/07	11	92.67	10	93.00	90.30	1	11,951	0.01%
2022/10/06	4	93.93	2	93.30	93.70	2	12,160	0.02%
2022/10/05	5.1	94.62	6	94.13	92.50	-1	12,257	-0.01%
2022/10/04	21	93.17	18	93.34	94.00	3	12,307	0.02%
2022/10/03	17	90.31	6	91.85	92.70	11	12,390	0.09%
2022/09/30	8	86.68	25	85.31	88.10	-17	12,546	-0.14%
2022/09/29	20	86.01	16	86.00	83.30	4	12,679	0.03%
2022/09/28	5	92.10	5	89.00	88.80	0	12,789	0.00%
2022/09/27	17	91.19	17.3	88.96	93.40	-0.3	12,951	0.00%
2022/09/26	11	91.40	10	91.86	87.60	1	13,042	0.01%
2022/09/23	12	98.00	11	97.75	96.60	1	13,268	0.01%
2022/09/22	39	96.40	28	96.79	100.50	11	13,500	0.08%
2022/09/21	5	99.00	5	99.58	98.00	0	13,616	0.00%
2022/09/20	15	98.91	23	99.44	99.30	-8	13,833	-0.06%
2022/09/19	0	0.00	1	101.50	99.50	-1	13,892	-0.01%
2022/09/16	1	100.00	0	0.00	100.00	1	14,077	0.01%
2022/09/15	8	105.50	10	104.75	103.00	-2	14,300	-0.01%
2022/09/14	1	101.50	5	103.40	107.00	-4	14,506	-0.03%
2022/09/13	5	107.30	7	105.07	104.50	-2	14,714	-0.01%
2022/09/12	8	105.50	4	104.63	104.50	4	14,947	0.03%
2022/09/08	6	102.75	8	104.25	104.50	-2	15,021	-0.01%
2022/09/07	12	101.17	11	101.91	101.50	1	15,044	0.01%
2022/09/06	22.2	109.63	15	104.40	102.50	7.2	15,134	0.05%
2022/09/05	8	115.44	13	115.50	113.00	-5	15,073	-0.03%
2022/09/02	3	120.00	4	121.13	120.00	-1	15,046	-0.01%
2022/09/01	6	120.92	5	120.60	120.00	1	15,125	0.01%
2022/08/31	5	122.20	5	123.40	123.50	0	15,229	0.00%
2022/08/30	7	121.57	8	120.50	120.50	-1	15,284	-0.01%
2022/08/29	0.1	121.50	0	0.00	122.50	0.1	15,418	0.00%
2022/08/26	7	125.79	4	125.75	125.50	3	15,490	0.02%
2022/08/25	10	127.90	8	128.94	127.00	2	15,557	0.01%
2022/08/24	7	128.86	4	126.50	125.50	3	15,670	0.02%
2022/08/23	4	127.00	10	128.30	129.00	-6	15,831	-0.04%
2022/08/22	8	129.63	5	129.40	128.00	3	15,996	0.02%
2022/08/19	42	134.26	29	133.09	133.00	13	16,019	0.08%
2022/08/18	22	131.16	27	132.61	132.00	-5	15,969	-0.03%
2022/08/17	29	130.79	26	129.13	128.00	3	15,821	0.02%
2022/08/16	70.1	132.66	60	131.99	131.50	10.1	15,835	0.06%
2022/08/15	11	126.09	13.1	129.07	130.50	-2.1	15,334	-0.01%
2022/08/12	5	119.60	11	118.77	119.00	-6	15,269	-0.04%
2022/08/11	1	113.50	12	117.54	113.50	-11	15,319	-0.07%
2022/08/10	1.1	113.00	2	114.00	115.00	-0.9	15,659	-0.01%
2022/08/09	6	116.83	0	0.00	114.50	6	16,036	0.04%
2022/08/08	2	113.50	5	112.80	114.00	-3	16,251	-0.02%
2022/08/05	0	0.00	2	116.00	116.00	-2	16,600	-0.01%
2022/08/04	4	111.00	5	111.60	115.00	-1	16,799	-0.01%
2022/08/03	2	115.75	10	113.80	111.00	-8	16,929	-0.05%
2022/08/02	17	117.06	7	118.00	118.50	10	17,154	0.06%
2022/08/01	4	119.25	4	121.25	120.50	0	17,327	0.00%
2022/07/29	6	120.67	5	120.30	120.50	1	17,475	0.01%
2022/07/28	21	125.21	10	121.50	119.50	11	17,587	0.06%
2022/07/27	22.1	123.00	22	122.77	125.50	0.1	17,514	0.00%
2022/07/26	15	131.67	14	129.50	129.50	1	17,300	0.01%
2022/07/25	6	137.83	8	138.81	137.00	-2	17,314	-0.01%
2022/07/22	58	147.90	25	144.92	143.00	33	17,441	0.19%
2022/07/21	39	142.88	33	142.59	145.00	6	17,174	0.03%
2022/07/20	6	134.42	11	135.23	133.50	-5	17,003	-0.03%
2022/07/19	9	130.67	4	131.13	130.50	5	17,046	0.03%
2022/07/18	32	136.19	33	135.65	132.50	-1	17,195	-0.01%
2022/07/15	13	133.85	10	135.60	133.00	3	17,198	0.02%
2022/07/14	23	134.20	26	133.10	134.00	-3	17,096	-0.02%
2022/07/13	5	131.00	4	130.13	126.00	1	17,010	0.01%
2022/07/12	15	125.53	14	125.86	127.00	1	17,014	0.01%
2022/07/11	23	129.59	20	129.88	131.50	3	17,012	0.02%
2022/07/08	10	128.20	14	131.50	134.50	-4	16,992	-0.02%
2022/07/07	12	127.21	16	129.34	128.00	-4	16,796	-0.02%
2022/07/06	26	131.42	21	128.98	125.00	5	16,633	0.03%
2022/07/05	13	136.69	15	137.17	138.50	-2	16,483	-0.01%
2022/07/04	20	138.70	16	139.16	135.50	4	16,684	0.02%
2022/07/01	16	141.50	6	139.67	140.50	10	16,796	0.06%
2022/06/30	38	144.83	23	146.28	149.00	15	16,587	0.09%
2022/06/29	2	146.50	3	146.83	150.50	-1	16,412	-0.01%
2022/06/28	14	154.25	8	151.13	148.50	6	16,339	0.04%
2022/06/27	8	166.25	9	166.61	164.50	-1	16,379	-0.01%
2022/06/24	12	163.83	11	162.09	160.00	1	16,541	0.01%
2022/06/23	33	160.41	36	160.11	161.00	-3	16,472	-0.02%
2022/06/22	14	162.36	9	160.33	155.50	5	16,295	0.03%
2022/06/21	24	169.00	29	168.93	171.50	-5	16,251	-0.03%
2022/06/20	18	172.11	12.2	173.55	164.50	5.9	16,400	0.04%
2022/06/17	9	186.17	4	185.38	182.50	5	16,557	0.03%
2022/06/16	17	195.12	6	192.33	191.00	11	17,063	0.06%
2022/06/15	11	205.18	8	205.75	199.00	3	17,598	0.02%
2022/06/14	4	196.88	16.1	203.32	204.50	-12.1	17,776	-0.07%
2022/06/13	3	197.00	4	197.51	201.00	-1	18,080	-0.01%
2022/06/10	6	199.17	4	200.13	201.00	2	18,463	0.01%
2022/06/09	12	198.75	10	199.35	204.00	2	18,948	0.01%
2022/06/08	6	203.33	2	201.00	200.50	4	19,158	0.02%
2022/06/07	9.2	202.99	8	203.19	200.50	1.2	19,466	0.01%
2022/06/06	7	209.21	6	206.83	208.50	1	19,980	0.01%
2022/06/02	9	210.83	12	210.88	213.50	-3	20,703	-0.01%
2022/06/01	19.1	212.19	11	209.68	208.50	8.1	21,005	0.04%
2022/05/31	25	209.66	20	209.35	211.50	5	21,454	0.02%
2022/05/30	10	202.35	26	203.25	211.50	-16	22,102	-0.07%
2022/05/27	8	194.31	7	196.07	192.50	1	22,692	0.00%
2022/05/26	13	194.81	22	195.64	191.00	-9	23,005	-0.04%
2022/05/25	6	195.92	7	196.21	197.50	-1	23,638	0.00%
2022/05/24	7.1	199.57	4	198.63	194.00	3.1	23,892	0.01%
2022/05/23	10.1	206.24	9	207.22	202.00	1.1	24,202	0.00%
2022/05/20	16	210.84	15	210.90	208.00	1	24,359	0.00%
2022/05/19	27	208.13	37	210.01	213.50	-10	24,259	-0.04%
2022/05/18	33	215.86	15.1	215.17	213.50	17.9	24,343	0.07%
2022/05/17	31	204.10	34	204.49	212.00	-3	24,314	-0.01%
2022/05/16	21	200.36	17	198.97	196.00	4	24,621	0.02%
2022/05/13	28	194.57	30	196.80	197.00	-2	25,140	-0.01%
2022/05/12	14	189.36	21	190.00	183.50	-7	25,318	-0.03%
2022/05/11	24	194.44	17.5	193.20	194.50	6.5	25,571	0.03%
2022/05/10	5	187.10	3	192.17	196.50	2	26,008	0.01%
2022/05/09	11	185.18	17	185.94	184.50	-6	26,206	-0.02%
2022/05/06	18	195.61	6	195.67	192.00	12	26,424	0.05%
2022/05/05	20.5	213.65	24	212.19	211.50	-3.5	26,377	-0.01%
2022/05/04	14	207.07	12	207.13	205.00	2	26,305	0.01%
2022/05/03	6	203.83	8	204.38	205.00	-2	26,451	-0.01%
2022/04/29	16	207.00	14.3	204.32	199.50	1.8	26,513	0.01%
2022/04/28	31.1	207.64	45	208.74	204.00	-14	26,627	-0.05%
2022/04/27	20	199.98	33	200.98	203.50	-13	26,744	-0.05%
2022/04/26	33	201.76	55	203.52	203.50	-22	26,663	-0.08%
2022/04/25	30.3	204.38	11.2	204.40	199.50	19.1	26,652	0.07%
2022/04/22	25.1	231.13	14	230.00	221.50	11.1	26,853	0.04%
2022/04/21	20.1	229.83	22	234.20	239.00	-2	26,713	-0.01%
2022/04/20	11.1	225.54	10	225.60	229.00	1.1	26,560	0.00%
2022/04/19	24	227.50	24	228.44	221.50	0	26,443	0.00%
2022/04/18	15	225.07	15	224.27	226.50	0	26,356	0.00%
2022/04/15	32	228.25	28.2	229.51	225.50	3.9	26,358	0.01%
2022/04/14	31	240.73	26	238.35	232.00	5	26,251	0.02%
2022/04/13	8	254.69	5	256.60	248.00	3	26,134	0.01%
2022/04/12	21	256.83	23	254.61	249.50	-2	26,067	-0.01%
2022/04/11	6	260.33	9	258.89	246.00	-3	25,928	-0.01%
2022/04/08	40	268.46	50.1	266.01	264.50	-10.1	25,894	-0.04%
2022/04/07	25	288.50	15	286.10	272.00	10	25,455	0.04%
2022/04/06	13.2	296.87	11	299.59	302.00	2.2	25,191	0.01%
2022/04/01	22	295.89	19	297.45	300.00	3	25,234	0.01%
2022/03/31	28	300.84	17	298.82	302.00	11	25,247	0.04%
2022/03/30	25.1	312.66	46	316.39	304.50	-20.9	25,271	-0.08%
2022/03/29	59.1	314.35	36.1	311.95	309.00	23	25,361	0.09%
2022/03/28	12	293.33	12	294.67	303.00	0	25,412	0.00%
2022/03/25	10.2	295.44	11	297.32	292.50	-0.9	25,973	0.00%
2022/03/24	56	299.77	26.1	298.44	292.00	29.9	26,531	0.11%
2022/03/23	32	312.52	28	307.73	298.00	4	26,924	0.01%
2022/03/22	21	301.14	17.3	301.99	307.00	3.8	26,954	0.01%
2022/03/21	20	295.15	37.1	297.87	306.50	-17.1	26,822	-0.06%
2022/03/18	58.1	292.98	60.3	289.39	291.50	-2.3	26,240	-0.01%
2022/03/17	19	282.00	29.3	281.67	292.00	-10.3	25,674	-0.04%
2022/03/16	37	266.85	31.1	265.47	265.50	5.9	25,410	0.02%
2022/03/15	31	280.15	24	279.00	265.00	7	25,180	0.03%
2022/03/14	46	294.89	54	295.68	294.00	-8	24,990	-0.03%
2022/03/11	30.1	281.30	36	282.47	289.50	-6	24,549	-0.02%
2022/03/10	55	280.37	42	279.65	279.00	13	24,273	0.05%
2022/03/09	51	275.74	58.1	274.52	270.50	-7.1	24,002	-0.03%
2022/03/08	83.1	270.45	75.1	271.66	265.50	8	23,491	0.03%
2022/03/07	52.1	268.53	63	269.06	265.00	-11	22,922	-0.05%
2022/03/04	22.2	289.98	24	290.48	281.00	-1.8	22,690	-0.01%
2022/03/03	56.1	288.83	37.6	295.38	293.50	18.5	22,257	0.08%
2022/03/02	50	260.05	67.4	263.90	273.00	-17.4	21,598	-0.08%
2022/03/01	28	249.73	25	250.36	248.50	3	20,908	0.01%
2022/02/25	45.1	246.10	54	246.44	245.00	-8.9	20,682	-0.04%
2022/02/24	34	235.74	43	236.40	233.00	-9	20,263	-0.04%
2022/02/23	35.1	233.33	29	236.05	238.50	6.1	20,564	0.03%
2022/02/22	32	233.16	19	228.24	226.50	13	20,451	0.06%
2022/02/21	14	233.79	19	238.00	240.00	-5	20,648	-0.02%
2022/02/18	19	236.11	23	234.93	238.50	-4	21,484	-0.02%
2022/02/17	39.1	237.64	28	237.55	236.00	11.1	21,706	0.05%
2022/02/16	34	249.57	32	249.94	245.50	2	22,235	0.01%
2022/02/15	48.3	261.04	34	260.15	245.00	14.3	22,917	0.06%
2022/02/14	31	264.85	31	265.32	265.00	0	22,606	0.00%
2022/02/11	19	251.11	30.1	265.11	271.00	-11.1	22,673	-0.05%
2022/02/10	29	250.95	33.2	251.84	246.50	-4.2	22,468	-0.02%
2022/02/09	18	232.36	28	232.00	243.00	-10	21,779	-0.05%
2022/02/08	23	217.98	7	219.71	221.00	16	21,383	0.07%
2022/02/07	8	203.00	20	204.18	213.50	-12	21,002	-0.06%
2022/01/26	18.1	198.35	8	194.56	194.50	10.1	21,059	0.05%
2022/01/25	3	204.67	6	207.42	205.00	-3	21,190	-0.01%
2022/01/24	6	196.33	11.1	197.99	204.50	-5.1	21,345	-0.02%
2022/01/21	9	206.06	7	203.79	198.00	2	21,519	0.01%
2022/01/20	10	209.80	15	211.63	210.00	-5	21,736	-0.02%
2022/01/19	5	204.60	28	207.21	207.00	-23	21,725	-0.11%
2022/01/18	34	205.10	32	205.42	205.50	2	22,038	0.01%
2022/01/17	30	198.20	30	199.03	203.50	0	21,998	0.00%
2022/01/14	5	186.00	8	188.19	192.00	-3	21,910	-0.01%
2022/01/13	18	186.47	15	184.80	185.50	3	22,163	0.01%
2022/01/12	3	193.00	5	193.40	191.50	-2	22,460	-0.01%
2022/01/11	13	190.00	16	189.94	191.50	-3	22,880	-0.01%
2022/01/10	11	184.50	15.2	186.74	190.00	-4.2	22,961	-0.02%
2022/01/07	16.1	184.03	10.1	183.58	179.00	6	23,066	0.03%
2022/01/06	24	193.27	23	193.11	194.00	1	23,236	0.00%
2022/01/05	12.3	191.13	8.1	193.34	188.00	4.2	23,394	0.02%
2022/01/03	8	198.44	4	198.88	196.00	4	24,054	0.02%
2021/12/30	2	201.00	8	199.56	201.50	-6	24,307	-0.02%
2021/12/29	2.1	197.02	1	197.50	197.00	1.1	24,731	0.00%
2021/12/28	8	200.19	10	200.55	199.50	-2	25,218	-0.01%
2021/12/27	12	195.29	13.5	195.39	198.00	-1.5	25,437	-0.01%
2021/12/24	13	201.65	2	207.00	199.00	11	25,595	0.04%
2021/12/23	12	209.92	24	210.83	206.00	-12	25,704	-0.05%
2021/12/22	24	206.88	11	209.18	204.00	13	25,675	0.05%
2021/12/21	32	205.58	40.2	204.80	206.50	-8.2	25,621	-0.03%
2021/12/20	54.7	210.07	40	205.90	198.00	14.7	25,464	0.06%
2021/12/17	44	206.74	36	206.75	205.00	8	25,290	0.03%
2021/12/16	14	199.61	37.1	198.22	208.00	-23.1	25,375	-0.09%
2021/12/15	11	186.41	22	187.89	189.50	-11	25,699	-0.04%
2021/12/14	11	178.14	10	178.90	179.50	1	25,866	0.00%
2021/12/13	11	180.59	14	180.89	183.50	-3	26,304	-0.01%
2021/12/10	8	181.75	0	0.00	180.50	8	26,599	0.03%
2021/12/09	33.1	190.01	12	188.42	186.50	21.1	26,821	0.08%
2021/12/08	10	189.15	23	191.17	195.00	-13	27,138	-0.05%
2021/12/07	4	186.38	4	187.50	184.00	0	27,624	0.00%
2021/12/06	6	185.08	4	187.75	187.50	2	27,917	0.01%
2021/12/03	1	188.50	2	184.00	183.00	-1	29,107	0.00%
2021/12/02	8	188.38	2	184.00	185.50	6	29,262	0.02%
2021/12/01	12	190.58	20	190.15	194.00	-8	29,561	-0.03%
2021/11/30	9	187.67	5	188.50	182.50	4	30,953	0.01%
2021/11/29	19.1	180.72	34	178.51	185.00	-15	31,179	-0.05%
2021/11/26	11.1	177.30	9	178.56	177.00	2.1	31,689	0.01%
2021/11/25	11	183.95	0	0.00	181.00	11	32,666	0.03%
2021/11/24	16	185.34	14.2	185.02	188.00	1.9	32,558	0.01%
2021/11/23	20.2	189.94	21	190.90	189.00	-0.9	32,605	0.00%
2021/11/22	41	197.59	39.3	198.72	193.50	1.7	32,490	0.01%
2021/11/19	40.1	187.03	27	190.17	188.50	13.1	32,013	0.04%
2021/11/18	34.2	192.73	29.3	192.85	190.00	4.9	32,109	0.02%
2021/11/17	40	188.91	42	190.45	193.00	-2	32,077	-0.01%
2021/11/16	32	177.28	48	177.39	179.00	-16	31,411	-0.05%
2021/11/15	27	176.93	41.1	178.34	182.00	-14.1	31,398	-0.04%
2021/11/12	62	170.98	65.1	170.83	165.50	-3.1	30,764	-0.01%
2021/11/11	24	156.38	41.3	158.00	166.50	-17.3	29,670	-0.06%
2021/11/10	46.5	152.09	40.1	152.02	151.50	6.4	29,338	0.02%
2021/11/09	13	146.65	34.3	145.02	147.00	-21.3	28,924	-0.07%
2021/11/08	29	135.45	25	136.44	138.50	4	28,818	0.01%
2021/11/05	35	137.49	26	136.50	138.50	9	29,012	0.03%
2021/11/04	46.1	136.52	6	136.58	135.50	40.1	29,134	0.14%
2021/11/03	26.2	136.92	22.4	137.72	138.50	3.8	29,096	0.01%
2021/11/02	19.3	150.79	21	148.76	142.00	-1.8	28,991	-0.01%
2021/11/01	9	151.67	21.1	151.90	152.00	-12.1	29,059	-0.04%
2021/10/29	17	147.91	14	147.39	144.00	3	28,845	0.01%
2021/10/28	33.1	146.22	30.1	147.33	148.50	3	28,527	0.01%
2021/10/27	29	140.74	84.2	140.17	145.50	-55.2	28,037	-0.20%
2021/10/26	34	140.40	24	141.17	132.50	10	27,710	0.04%
2021/10/25	7.2	144.42	11.1	144.36	143.50	-3.9	27,246	-0.01%
2021/10/22	27	141.35	33	141.26	142.50	-6	27,046	-0.02%
2021/10/21	37	138.54	35	138.59	138.00	2	26,749	0.01%
2021/10/20	22	131.70	20	133.40	137.50	2	26,407	0.01%
2021/10/19	43	128.66	57	130.37	131.50	-14	26,089	-0.05%
2021/10/18	13	118.81	19.1	121.01	123.00	-6.1	25,632	-0.02%
2021/10/15	13	121.27	15	121.70	121.00	-2	25,484	-0.01%
2021/10/14	53	121.02	17	117.53	121.00	36	25,532	0.14%
2021/10/13	19.2	118.70	17	119.00	120.50	2.2	25,648	0.01%
2021/10/12	35.3	120.92	8	118.75	117.50	27.3	25,808	0.11%
2021/10/08	4	124.75	45.1	124.48	128.50	-41.1	25,528	-0.16%
2021/10/07	20	117.48	25	118.16	117.00	-5	25,291	-0.02%
2021/10/06	11	119.64	15	115.83	113.50	-4	25,205	-0.02%
2021/10/05	24	122.46	27	122.33	125.00	-3	24,788	-0.01%
2021/10/04	22.9	123.74	12.6	127.58	121.50	10.3	24,234	0.04%
2021/10/01	9.1	136.05	5	136.90	135.00	4.1	23,859	0.02%
2021/09/30	8.2	139.99	5	141.10	140.00	3.2	23,574	0.01%
2021/09/29	24.1	141.62	14	141.36	138.00	10.1	23,288	0.04%
2021/09/28	7	146.50	11	146.36	148.50	-4	22,975	-0.02%
2021/09/27	46.2	151.11	19	154.79	144.50	27.2	22,725	0.12%
2021/09/24	25	154.18	31.2	155.31	155.00	-6.2	22,209	-0.03%
2021/09/23	21	151.52	27	153.24	152.00	-6	21,716	-0.03%
2021/09/22	42.3	151.14	22	151.93	147.00	20.3	21,035	0.10%
2021/09/17	8	149.31	19.2	148.66	151.00	-11.2	20,258	-0.06%
2021/09/16	20	144.30	25	144.32	146.00	-5	19,748	-0.03%
2021/09/15	14	137.32	14	138.11	142.00	0	19,184	0.00%
2021/09/14	9	137.22	8	137.56	137.00	1	18,789	0.01%
2021/09/13	32.2	142.64	33	140.00	136.00	-0.9	18,429	0.00%
2021/09/10	13	144.00	14.1	144.26	145.50	-1.1	17,864	-0.01%
2021/09/09	32	139.39	38	139.28	144.00	-6	17,099	-0.04%
2021/09/08	60	137.99	43.3	138.13	137.50	16.7	16,620	0.10%
2021/09/07	15.3	138.94	13	142.50	136.00	2.3	15,324	0.02%
2021/09/06	31	153.55	13.2	153.55	151.00	17.8	14,999	0.12%
2021/09/03	73.1	152.77	127	152.56	160.00	-53.9	14,481	-0.37%	大賣/
2021/09/02	11	154.82	52.1	154.21	157.50	-41.1	12,775	-0.32%
2021/09/01	34	137.38	24.1	138.23	143.50	9.9	12,270	0.08%
2021/08/31	74	131.68	77.5	131.15	130.50	-3.5	11,475	-0.03%
2021/08/30	0	0.00	18.3	126.12	126.50	-18.3	10,232	-0.18%
2021/08/27	51	115.28	29	114.66	115.00	22	10,138	0.22%
2021/08/26	24	124.77	17	122.85	120.50	7	9,847	0.07%
2021/08/25	26	122.21	37.3	121.44	122.50	-11.3	9,549	-0.12%
2021/08/24	35	123.24	24	123.79	124.00	11	9,265	0.12%
2021/08/23	49	116.60	24.1	118.09	122.50	24.9	8,756	0.28%
2021/08/20	3	106.17	14	106.36	111.50	-11	8,208	-0.13%
2021/08/19	25.2	108.39	19	107.82	101.50	6.2	7,860	0.08%
2021/08/18	18	101.49	20	101.44	106.50	-2	7,292	-0.03%
2021/08/17	11	103.08	11.2	102.24	97.00	-0.2	6,989	0.00%
2021/08/16	9.4	99.76	8	99.03	102.50	1.4	6,656	0.02%
2021/08/13	25	101.18	17.7	101.63	97.70	7.3	6,403	0.11%
2021/08/12	20	102.25	15	102.50	103.00	5	6,118	0.08%
2021/08/11	28.5	104.26	33	105.61	106.00	-4.5	5,838	-0.08%
2021/08/10	16	113.78	211.3	112.77	110.00	-195.3	5,535	-3.53%	大賣/鉅額交易
2021/08/09	8	121.25	25	120.34	122.00	-17	5,306	-0.32%
2021/08/06	6	127.92	5	129.80	129.00	1	5,222	0.02%
2021/08/05	63	137.28	37	134.19	135.00	26	5,083	0.51%
2021/08/04	15	130.13	8	132.31	128.00	7	4,647	0.15%
2021/08/03	2	137.50	0	0.00	138.00	2	4,411	0.05%
2021/08/02	3	139.17	6	141.42	142.00	-3	4,343	-0.07%
2021/07/30	2	131.50	0	0.00	133.00	2	4,278	0.05%
2021/07/29	0	0.00	4	119.38	124.50	-4	4,196	-0.10%
2021/07/28	31.2	119.67	18.3	114.59	113.50	13	4,155	0.31%
2021/07/27	29	127.17	1	129.50	126.00	28	4,151	0.67%
2021/07/26	2	127.25	3	127.83	132.50	-1	4,132	-0.02%
2021/07/23	2.3	116.15	12	119.54	120.50	-9.7	4,089	-0.24%
2021/07/22	20	122.45	3	117.00	123.00	17	4,022	0.42%
2021/07/21	22	115.00	17.1	118.02	122.50	4.9	3,955	0.12%
2021/07/20	152.1	111.57	22.1	112.04	111.50	130	3,915	3.32%	大買/鉅額交易
2021/07/19	32	109.84	48.1	111.00	111.50	-16.1	3,564	-0.45%
2021/07/16	24	98.11	27.1	99.98	101.50	-3.1	3,283	-0.09%
2021/07/15	31	92.21	5	92.26	92.70	26	2,997	0.87%
2021/07/14	0	0.00	4	84.30	84.30	-4	2,857	-0.14%
2021/07/13	7	76.13	22.1	79.36	76.70	-15.1	2,887	-0.52%
2021/07/12	3	71.17	7	71.07	74.00	-4	2,647	-0.15%
2021/07/08	1	72.40	5	71.00	72.00	-4	2,614	-0.15%
2021/07/07	0.2	69.88	0	0.00	69.80	0.2	2,624	0.01%
2021/07/06	1	71.90	1	71.30	71.30	0	2,731	0.00%
2021/07/05	0.2	72.00	6	71.08	71.80	-5.8	2,786	-0.21%
2021/07/02	7	70.80	13	70.54	72.00	-6	2,768	-0.22%
2021/07/01	0	0.00	23	69.07	69.40	-23	2,742	-0.84%
2021/06/30	0	0.00	1	67.00	66.80	-1	2,705	-0.04%
2021/06/29	0	0.00	1	65.40	65.90	-1	2,734	-0.04%
2021/06/25	0	0.00	1	63.50	63.20	-1	2,971	-0.03%
2021/06/23	0	0.00	0	62.00	62.40	0	3,008	0.00%
2021/06/22	1	61.50	0	0.00	60.60	1	3,012	0.03%
2021/06/21	0	0.00	1	62.20	62.00	-1	3,006	-0.03%
2021/06/18	3	64.17	3	64.20	63.20	0	3,005	0.00%
2021/06/16	1	62.00	1	63.50	61.90	0	2,989	0.00%
2021/06/15	1	62.50	0	0.00	62.50	1	2,992	0.03%
2021/06/11	0	0.00	4	62.00	61.70	-4	2,998	-0.13%
2021/06/09	0	0.00	4	61.70	61.80	-4	3,007	-0.13%
2021/06/04	1	60.40	0	0.00	60.20	1	3,015	0.03%
2021/06/03	0	0.00	1	61.30	61.20	-1	3,017	-0.03%
2021/06/02	2	61.90	2	62.40	61.00	0	3,015	0.00%
2021/06/01	2	62.10	0	0.00	62.30	2	3,007	0.07%
2021/05/28	1	59.80	2	60.50	60.10	-1	2,985	-0.03%
2021/05/25	6	57.73	2	58.50	58.10	4	3,063	0.13%
2021/05/24	0	0.00	2	56.15	56.10	-2	3,150	-0.06%
2021/05/21	2	54.70	7	54.96	55.10	-5	3,251	-0.15%
2021/05/20	0	0.00	1	54.50	54.00	-1	3,288	-0.03%
2021/05/19	10	54.19	13	53.62	54.30	-3	3,331	-0.09%
2021/05/18	3	50.80	1	50.70	52.80	2	3,317	0.06%
2021/05/17	10	50.46	2	51.10	48.00	8	3,313	0.24%
2021/05/14	2	53.55	1	58.20	53.30	1	3,261	0.03%
2021/05/13	1	56.70	0	0.00	56.10	1	3,208	0.03%
2021/05/12	2	57.20	16	58.58	57.00	-14	3,183	-0.44%
2021/05/11	9	63.89	1	67.00	63.00	8	3,128	0.26%
2021/05/10	9	68.32	10	67.07	68.00	-1	3,118	-0.03%
2021/05/07	3	67.03	7	67.84	68.70	-4	3,118	-0.13%
2021/05/06	9	67.04	3	66.77	65.60	6	3,098	0.19%
2021/05/05	4	69.30	31	69.55	68.10	-27	3,044	-0.89%
2021/05/04	12	69.56	6	71.35	68.80	6	3,027	0.20%
2021/05/03	3	74.07	8	75.89	74.40	-5	2,960	-0.17%
2021/04/29	11	73.98	7	74.10	73.80	4	2,920	0.14%
2021/04/28	33	75.59	6	76.02	74.90	27	2,943	0.92%
2021/04/27	18	76.09	16	76.51	75.90	2	2,966	0.07%
2021/04/26	29	76.44	35	76.86	77.10	-6	2,934	-0.20%
2021/04/23	10	75.45	11	76.11	75.40	-1	2,890	-0.03%
2021/04/22	46	77.42	46	76.10	74.50	0	2,920	0.00%
2021/04/21	18	78.56	35.1	77.85	78.20	-17.1	2,762	-0.62%
2021/04/20	24	75.60	2	75.65	75.40	22	2,611	0.84%
2021/04/19	22	74.60	27	75.66	76.30	-5	2,583	-0.19%
2021/04/16	3	71.93	15	72.59	73.00	-12	2,540	-0.47%
2021/04/15	1	71.10	1	71.20	71.20	0	2,618	0.00%
2021/04/14	6	71.45	3	69.80	70.30	3	2,630	0.11%
2021/04/13	21	72.87	30	73.23	71.20	-9	2,640	-0.34%
2021/04/12	17	75.42	18	76.60	73.80	-1	2,632	-0.04%
2021/04/09	6	74.33	28	74.53	73.30	-22	2,605	-0.84%
2021/04/08	0	0.00	1	73.10	73.40	-1	2,539	-0.04%
2021/04/07	0	0.00	5	72.88	73.50	-5	2,575	-0.19%
2021/04/06	7	71.67	4	71.10	71.10	3	2,590	0.12%
2021/04/01	21	72.50	7	72.20	72.20	14	2,578	0.54%
2021/03/31	20	73.92	25	73.89	73.00	-5	2,542	-0.20%
2021/03/30	7	69.71	2	70.15	69.90	5	2,307	0.22%
2021/03/29	7	68.67	3	69.00	68.40	4	2,311	0.17%
2021/03/26	0	0.00	1	71.10	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	1	70.50	70.00	-1	2,391	-0.04%
2021/03/24	1	69.80	0	0.00	69.70	1	2,408	0.04%
2021/03/22	4	70.73	0	0.00	70.30	4	2,473	0.16%
2021/03/19	0	0.00	2	70.45	70.30	-2	2,530	-0.08%
2021/03/18	2	71.10	1	71.10	70.70	1	2,559	0.04%
2021/03/16	1	70.90	4	70.85	70.50	-3	2,817	-0.11%
2021/03/15	1	69.80	2	69.90	69.60	-1	3,136	-0.03%
2021/03/12	0	0.00	2	69.60	69.00	-2	3,157	-0.06%
2021/03/10	0	0.00	1	67.00	66.80	-1	3,342	-0.03%
2021/03/09	1	67.80	3	67.10	67.10	-2	3,370	-0.06%
2021/03/04	3	69.13	0	0.00	68.10	3	3,496	0.09%
2021/03/02	18	69.31	4	70.18	68.70	14	3,836	0.36%
2021/02/26	7	69.17	1	70.00	69.00	6	4,044	0.15%
2021/02/25	7	71.93	4	71.43	70.80	3	4,090	0.07%
2021/02/24	8	73.73	21	73.48	71.30	-13	4,090	-0.32%
2021/02/23	15	73.12	5	73.96	74.90	10	4,058	0.25%
2021/02/22	1	71.80	10	72.00	72.00	-9	4,054	-0.22%
2021/02/19	0	68.60	4	70.83	72.20	-4	4,227	-0.09%
2021/02/18	2	68.35	4	68.55	68.70	-2	4,235	-0.05%
2021/02/17	1	67.50	1	67.50	67.60	0	4,340	0.00%
2021/02/04	1	65.20	1	65.00	64.90	0	4,458	0.00%
2021/02/03	0	0.00	1	65.60	65.20	-1	4,496	-0.02%
2021/02/02	1	63.90	3	63.67	64.20	-2	4,550	-0.04%
2021/02/01	12	62.34	6	61.97	62.10	6	4,609	0.13%
2021/01/29	11	66.37	4	65.38	65.00	7	4,606	0.15%
2021/01/28	1	66.80	3	67.03	66.70	-2	4,607	-0.04%
2021/01/27	3	67.57	1	67.70	67.70	2	4,626	0.04%
2021/01/26	6	67.77	0	0.00	67.10	6	4,670	0.13%
2021/01/25	3	67.80	0	0.00	68.20	3	4,720	0.06%
2021/01/22	8	68.50	15	68.05	68.70	-7	4,742	-0.15%
2021/01/21	9	68.17	6	68.48	67.50	3	4,767	0.06%
2021/01/20	7	70.73	9	70.14	69.10	-2	4,732	-0.04%
2021/01/19	3	72.03	2	72.05	71.60	1	4,702	0.02%
2021/01/18	5	71.70	6	71.97	71.70	-1	4,715	-0.02%
2021/01/15	11	73.72	66	73.85	73.00	-55	4,705	-1.17%
2021/01/14	57	74.34	5	73.72	74.40	52	4,682	1.11%
2021/01/13	11	73.26	11	73.58	72.80	0	4,659	0.00%
2021/01/12	13	73.14	15	72.64	72.20	-2	4,607	-0.04%
2021/01/11	15	73.94	14	73.87	73.10	1	4,643	0.02%
2021/01/08	24	73.65	30	74.29	74.40	-6	4,821	-0.12%
2021/01/07	15	71.72	13.2	72.27	71.90	1.8	4,795	0.04%
2021/01/06	17	71.52	17	71.35	70.90	0	4,945	0.00%
2021/01/05	3	73.47	13	74.48	73.90	-10	4,955	-0.20%
2021/01/04	10	75.77	20	75.00	75.00	-10	5,033	-0.20%
2020/12/31	8	72.00	12	72.44	72.60	-4	4,985	-0.08%
2020/12/30	7	72.50	7	72.74	72.10	0	5,026	0.00%
2020/12/29	6	70.70	14	71.11	72.10	-8	5,142	-0.16%
2020/12/28	4	70.53	4	70.40	70.20	0	5,139	0.00%
2020/12/25	5	71.00	4.3	70.69	70.50	0.8	5,314	0.01%
2020/12/24	10	71.59	11	72.11	71.80	-1	5,449	-0.02%
2020/12/23	2	69.60	12	70.89	71.40	-10	5,646	-0.18%
2020/12/22	12	70.07	9	70.97	69.60	3	6,050	0.05%
2020/12/21	18	70.78	0	0.00	70.80	18	6,244	0.29%
2020/12/18	3	73.30	8	73.85	73.30	-5	6,809	-0.07%
2020/12/17	11	74.09	6	74.10	73.60	5	7,744	0.06%
2020/12/16	8	73.75	7	74.01	73.40	1	8,243	0.01%
2020/12/15	17	74.32	37	74.84	73.20	-20	8,420	-0.24%
2020/12/14	2	73.45	1	73.90	74.30	1	8,465	0.01%
2020/12/11	37	73.85	8	74.83	73.30	29	8,525	0.34%
2020/12/10	36	77.55	18	77.76	77.00	18	8,469	0.21%
2020/12/09	23	78.70	29	77.69	79.70	-6	8,387	-0.07%
2020/12/08	6	73.63	8	73.74	73.80	-2	8,161	-0.02%
2020/12/07	12	73.65	8	73.43	73.90	4	8,199	0.05%
2020/12/04	2	75.80	10	75.76	75.80	-8	8,144	-0.10%
2020/12/03	6	73.82	18	73.96	73.00	-12	8,086	-0.15%
2020/12/02	27	74.10	0	0.00	74.00	27	8,105	0.33%
2020/12/01	8	74.48	0	0.00	74.80	8	8,123	0.10%
2020/11/30	13	74.78	4	74.88	74.00	9	8,272	0.11%
2020/11/27	8	75.73	3	75.90	75.70	5	8,327	0.06%
2020/11/26	90	78.36	138	77.46	77.10	-48	8,305	-0.58%	大賣/
2020/11/25	77	75.81	58	75.63	76.10	19	8,093	0.23%
2020/11/24	14	74.86	7	75.49	73.50	7	7,923	0.09%
2020/11/23	2	73.90	0	0.00	74.20	2	7,949	0.03%
2020/11/20	5	74.50	1	75.30	74.00	4	8,092	0.05%
2020/11/19	31	74.56	18	74.26	74.60	13	8,168	0.16%
2020/11/18	17	74.19	29	75.34	75.30	-12	8,138	-0.15%
2020/11/17	0	0.00	20	73.19	72.20	-20	8,009	-0.25%
2020/11/16	23	73.77	9	73.32	73.50	14	8,071	0.17%
2020/11/13	3	69.77	8	72.79	73.20	-5	8,021	-0.06%
2020/11/12	10	70.15	0	0.00	69.90	10	7,961	0.13%
2020/11/11	10	69.70	1	69.30	69.80	9	7,966	0.11%
2020/11/10	7	70.09	2	70.35	69.50	5	7,971	0.06%
2020/11/09	2	71.60	4	71.20	71.90	-2	7,984	-0.03%
2020/11/06	8	69.74	8	69.11	68.80	0	8,068	0.00%
2020/11/05	1	69.00	2	68.85	68.70	-1	8,142	-0.01%
2020/11/04	5	67.90	0	0.00	68.50	5	8,263	0.06%
2020/11/03	0	0.00	16	66.08	67.90	-16	8,361	-0.19%
2020/11/02	15	64.55	4	65.53	64.30	11	8,369	0.13%
2020/10/30	5	68.06	3	68.30	67.10	2	8,375	0.02%
2020/10/29	13	67.70	7	68.57	69.10	6	8,441	0.07%
2020/10/28	5	69.36	5	69.90	69.00	0	8,463	0.00%
2020/10/27	1	69.50	0.3	69.40	70.70	0.8	8,496	0.01%
2020/10/26	3	69.83	3	70.67	70.00	0	8,540	0.00%
2020/10/23	5	70.94	4	71.05	71.00	1	8,632	0.01%
2020/10/22	6	70.55	5	70.84	70.60	1	8,827	0.01%
2020/10/21	4	72.15	6	72.00	71.70	-2	9,069	-0.02%
2020/10/20	6	72.82	3	72.77	72.70	3	9,953	0.03%
2020/10/19	12	72.73	7	72.74	73.70	5	10,303	0.05%
2020/10/16	13	74.16	14	74.14	72.70	-1	10,308	-0.01%
2020/10/15	8	71.96	6	72.08	72.00	2	10,170	0.02%
2020/10/14	17	71.15	50	71.06	72.40	-33	10,169	-0.32%
2020/10/13	6	68.60	6	68.73	69.20	0	10,077	0.00%
2020/10/12	51	69.22	5	69.48	68.20	46	10,099	0.46%
2020/10/08	17	72.93	17	72.03	71.70	0	10,122	0.00%
2020/10/07	6	71.37	2	71.75	71.50	4	10,151	0.04%
2020/10/06	9	71.92	44	72.22	71.90	-35	10,207	-0.34%
2020/10/05	13	68.56	2	69.00	68.80	11	10,165	0.11%
2020/09/30	18	67.97	28	69.01	69.70	-10	10,249	-0.10%
2020/09/29	24	68.38	5	68.20	67.10	19	10,213	0.19%
2020/09/28	23	69.17	14	69.35	68.90	9	10,414	0.09%
2020/09/25	34	75.23	22	74.75	70.60	12	10,381	0.12%
2020/09/24	14	78.26	6	78.37	77.50	8	10,182	0.08%
2020/09/23	43	82.97	89	82.26	79.20	-46	10,154	-0.45%
2020/09/22	83	81.78	35	82.22	82.80	48	9,636	0.50%
2020/09/21	40	78.98	56	79.15	78.50	-16	8,779	-0.18%
2020/09/18	9	73.02	6	75.28	76.00	3	8,466	0.04%
2020/09/17	2	71.60	19	72.76	73.50	-17	8,771	-0.19%
2020/09/16	2	72.10	3	72.10	71.30	-1	8,981	-0.01%
2020/09/15	6	70.53	12	70.67	70.30	-6	9,002	-0.07%
2020/09/14	6	67.40	2	68.65	70.30	4	8,977	0.04%
2020/09/11	16	67.79	3	67.50	67.00	13	8,950	0.15%
2020/09/10	4	71.65	3	70.63	70.70	1	8,864	0.01%
2020/09/09	5	70.46	4	71.85	72.20	1	8,829	0.01%
2020/09/08	5	70.54	3	71.57	71.30	2	8,864	0.02%
2020/09/07	5	71.64	1	69.90	70.10	4	8,900	0.04%
2020/09/04	1	72.50	0	0.00	72.30	1	8,915	0.01%
2020/09/03	7	75.31	2	74.35	73.00	5	8,922	0.06%
2020/09/02	2	72.40	28	72.71	73.80	-26	8,792	-0.30%
2020/09/01	1	69.40	1	70.30	69.50	0	8,757	0.00%
2020/08/31	10	70.34	6.1	69.91	69.90	3.9	8,803	0.04%
2020/08/28	2	71.75	9	72.28	71.80	-7	8,850	-0.08%
2020/08/27	21	72.45	8	71.81	71.60	13	8,886	0.15%
2020/08/26	13	73.59	14	73.80	74.20	-1	8,928	-0.01%
2020/08/25	8	69.93	9.1	70.55	71.60	-1.1	8,918	-0.01%
2020/08/24	3	67.10	1	67.60	68.00	2	8,830	0.02%
2020/08/21	7	65.70	5	66.80	66.30	2	8,793	0.02%
2020/08/20	0	0.00	2	62.60	61.50	-2	8,755	-0.02%
2020/08/19	1	64.40	1	67.50	65.10	0	8,734	0.00%
2020/08/18	7	66.87	5	68.04	67.30	2	8,721	0.02%
2020/08/17	3	69.00	2	69.80	68.50	1	8,705	0.01%
2020/08/14	3	67.83	8	67.76	69.40	-5	8,736	-0.06%
2020/08/13	17	69.26	5	69.76	67.80	12	8,761	0.14%
2020/08/12	11	67.85	6	68.33	67.70	5	8,783	0.06%
2020/08/11	10	72.58	2	71.30	71.20	8	8,773	0.09%
2020/08/10	4	78.20	9	75.44	75.90	-5	8,829	-0.06%
2020/08/07	9	74.82	25	76.17	77.50	-16	8,763	-0.18%
2020/08/06	10	73.66	15	73.00	73.10	-5	8,760	-0.06%
2020/08/05	1	74.00	9	74.17	74.10	-8	8,780	-0.09%
2020/08/04	25	73.82	21	73.71	72.70	4	8,820	0.05%
2020/08/03	17	75.28	2	76.90	75.00	15	8,745	0.17%
2020/07/31	0	0.00	3	77.03	77.40	-3	8,712	-0.03%
2020/07/30	1	76.30	0	0.00	76.40	1	8,673	0.01%
2020/07/29	12	75.38	9	74.62	76.00	3	8,610	0.03%
2020/07/28	26	77.29	20	76.64	74.00	6	8,499	0.07%
2020/07/27	39	79.43	39	78.63	77.50	0	8,308	0.00%
2020/07/24	48	86.13	42	85.34	82.40	6	8,022	0.07%
2020/07/23	8	79.83	52.3	80.31	82.50	-44.3	7,124	-0.62%
2020/07/22	2	74.85	1	74.70	75.00	1	6,801	0.01%
2020/07/21	14	74.56	15	74.83	75.00	-1	6,733	-0.01%
2020/07/20	5	70.60	8	70.18	73.10	-3	6,595	-0.05%
2020/07/17	3	69.97	2.1	69.86	70.00	0.9	6,525	0.01%
2020/07/16	8	71.26	11	72.09	72.00	-3	6,473	-0.05%
2020/07/15	18	73.01	14.1	73.93	69.80	3.9	6,398	0.06%
2020/07/14	6	75.17	2	74.15	73.80	4	6,280	0.06%
2020/07/13	17	76.29	8.1	76.48	77.00	8.9	6,213	0.14%
2020/07/10	12	75.33	13.1	75.55	74.30	-1.1	6,123	-0.02%
2020/07/09	17	75.45	6	76.10	75.30	11	6,041	0.18%
2020/07/08	8	75.34	20.1	75.70	74.30	-12.1	5,943	-0.20%
2020/07/07	10	76.72	9	75.49	74.70	1	5,787	0.02%
2020/07/06	9	70.79	10	72.25	73.70	-1	5,434	-0.02%
2020/07/03	14	65.54	8	65.91	67.00	6	5,255	0.11%
2020/07/02	8	61.29	13	60.61	61.20	-5	5,041	-0.10%
2020/07/01	4	60.23	4	59.00	59.70	0	4,834	0.00%
2020/06/30	6	59.05	15	58.72	58.90	-9	4,705	-0.19%
2020/06/29	26	58.92	19	58.15	59.80	7	4,606	0.15%
2020/06/24	25	58.18	4	59.83	56.80	21	4,380	0.48%
2020/06/23	4	55.33	7	54.94	55.50	-3	3,906	-0.08%
2020/06/22	0	0.00	1	54.70	54.70	-1	3,596	-0.03%
2020/06/18	5	48.20	23	48.12	49.35	-18	3,452	-0.52%
2020/06/17	1	47.90	0	0.00	47.90	1	3,412	0.03%
2020/06/16	3	48.60	4	48.60	48.60	-1	3,391	-0.03%
2020/06/15	6	49.03	2	49.03	47.80	4	3,384	0.12%
2020/06/12	3	47.45	3	48.15	49.65	0	3,323	0.00%
2020/06/11	0	0.00	5	49.60	48.60	-5	3,240	-0.15%
2020/06/09	1	51.50	5	51.60	51.30	-4	3,147	-0.13%
2020/06/08	0	0.00	6	52.18	52.50	-6	3,095	-0.19%
2020/06/05	1	50.80	4	51.38	52.00	-3	3,025	-0.10%
2020/06/04	1	50.00	4	50.58	50.50	-3	2,946	-0.10%
2020/06/03	2	50.10	8	49.54	50.10	-6	2,824	-0.21%
2020/06/02	8	50.37	2	50.03	49.45	6	2,741	0.22%
2020/06/01	11	47.80	18	48.18	50.10	-7	2,590	-0.27%
2020/05/29	3	44.80	7	45.58	45.55	-4	2,412	-0.17%
2020/05/28	0	0.00	2	44.70	43.95	-2	2,355	-0.08%
2020/05/27	12	45.02	4	44.80	44.65	8	2,318	0.34%
2020/05/26	8	44.57	6	45.43	44.55	2	2,272	0.09%
2020/05/25	1	43.60	4	43.20	44.00	-3	2,182	-0.14%
2020/05/22	2	42.60	0	0.00	42.65	2	2,128	0.09%
2020/05/21	1	42.90	7	43.76	43.05	-6	2,096	-0.29%
2020/05/20	2	42.63	14	42.66	42.95	-12	2,028	-0.59%
2020/05/19	12	41.65	0	41.05	41.20	12	1,955	0.61%
2020/05/18	9	43.82	9	44.30	43.55	0	1,849	0.00%
2020/05/15	11	42.24	6	42.03	43.00	5	1,701	0.29%
2020/05/14	5	41.69	2	41.75	39.90	3	1,534	0.20%
2020/05/13	8	41.34	14	41.40	42.00	-6	1,460	-0.41%
2020/05/12	4	38.14	32	39.58	40.50	-28	1,340	-2.09%
2020/05/11	53	38.45	21	38.40	38.45	32	1,260	2.54%
2020/05/08	0	0.00	5	35.89	36.00	-5	1,147	-0.44%
2020/05/07	3	35.50	2	34.75	35.25	1	1,113	0.09%
2020/05/06	0	0.00	4	34.03	34.00	-4	1,079	-0.37%
2020/04/30	2	33.65	10	33.71	33.60	-8	1,051	-0.76%
2020/04/29	0	0.00	1	33.65	33.15	-1	1,031	-0.10%
2020/04/28	1	33.35	5	33.25	33.35	-4	1,024	-0.39%
2020/04/27	0	0.00	1	33.35	33.75	-1	1,031	-0.10%
2020/04/24	1	32.70	0	0.00	32.40	1	981	0.10%
2020/04/20	0	32.80	0	0.00	32.65	0	952	0.00%
2020/04/17	5	32.47	3	32.35	31.85	2	948	0.21%
2020/04/16	7	31.94	6	32.60	32.30	1	922	0.11%
2020/04/15	0	0.00	10	31.40	32.05	-10	890	-1.12%
2020/04/14	16.1	31.48	27	30.94	31.25	-10.9	865	-1.26%
2020/04/13	1	30.15	2	30.95	30.95	-1	802	-0.12%
2020/04/08	0	0.00	1	28.10	28.35	-1	781	-0.13%
2020/04/07	1	28.30	0	0.00	28.20	1	780	0.13%
2020/04/01	0	0.00	2	26.40	26.55	-2	793	-0.25%
2020/03/30	0	0.00	1	26.60	26.85	-1	853	-0.12%
2020/03/27	0	0.00	1	29.15	29.50	-1	970	-0.10%
2020/03/26	6	28.15	0	0.00	28.30	6	1,039	0.58%
2020/03/25	4	28.04	0	0.00	27.50	4	1,029	0.39%
2020/03/24	0	0.00	1	26.75	26.95	-1	1,019	-0.10%
2020/03/23	1	25.50	0	0.00	25.30	1	1,015	0.10%
2020/03/19	5	24.05	3	24.08	24.05	2	1,011	0.20%
2020/03/17	0	0.00	1	27.15	27.15	-1	980	-0.10%
2020/03/16	5	28.70	0	0.00	28.20	5	983	0.51%
2020/03/13	8	27.44	24	27.34	28.20	-16	977	-1.64%
2020/03/10	2	30.53	0	0.00	30.95	2	921	0.22%
2020/03/09	2	31.80	2	31.60	31.60	0	910	0.00%
2020/03/06	0	0.00	1	32.15	32.70	-1	903	-0.11%
2020/03/05	2	32.40	1	32.45	32.40	1	902	0.11%
2020/03/04	1	31.90	2	31.85	31.95	-1	907	-0.11%
2020/03/03	2	31.60	5	31.70	31.55	-3	953	-0.31%
2020/03/02	6	29.88	1	30.85	31.00	5	955	0.52%
2020/02/27	1	30.75	0	0.00	30.75	1	952	0.10%
2020/02/26	1	31.95	1	31.50	31.50	0	957	0.00%
2020/02/14	0	0.00	0	33.60	33.00	0	958	-0.01%
2020/02/13	0	0.00	4	32.95	32.80	-4	973	-0.41%
2020/02/10	0	0.00	2	32.18	32.10	-2	987	-0.20%
2020/02/05	3	32.63	0	0.00	32.20	3	1,010	0.30%
2020/02/04	0	0.00	3	31.93	32.35	-3	1,023	-0.29%
2020/02/03	1	31.00	0	0.00	31.80	1	1,034	0.10%
2020/01/31	5	33.05	1	33.00	33.00	4	1,046	0.38%
2020/01/30	9	32.99	2	33.00	32.85	7	1,077	0.65%
2020/01/20	3	36.05	0	0.00	36.50	3	1,055	0.28%
2020/01/17	1	36.85	2	36.75	36.80	-1	1,046	-0.10%
2020/01/16	1	36.15	0	0.00	36.50	1	1,034	0.10%
2020/01/06	0	0.00	1	35.35	34.65	-1	1,140	-0.09%
2020/01/03	1	35.65	0	0.00	35.50	1	1,126	0.09%
2019/12/31	1	36.85	2	36.68	36.25	-1	1,102	-0.09%
2019/12/30	4	36.49	0	0.00	36.25	4	1,091	0.37%
2019/12/27	2	36.90	1	36.55	36.90	1	1,071	0.09%
2019/12/26	1	37.00	0	0.00	36.95	1	1,046	0.10%
2019/12/25	0	0.00	1	36.65	36.35	-1	1,004	-0.10%
2019/12/24	9	36.24	4	36.63	36.90	5	983	0.51%
2019/12/23	3	36.00	13	35.80	36.55	-10	849	-1.18%
2019/12/17	3	34.95	0	0.00	34.95	3	747	0.40%
2019/12/11	1	35.20	0	0.00	35.10	1	771	0.13%
2019/12/10	0	0.00	5	34.25	34.55	-5	765	-0.65%
2019/12/09	3	33.85	0	0.00	34.20	3	767	0.39%
2019/12/05	5	33.70	0	0.00	33.90	5	766	0.65%
2019/12/04	0	0.00	0	33.65	33.65	0	770	0.00%
2019/11/28	2	35.00	2	35.00	34.75	0	761	0.00%
2019/11/21	1	32.95	0	0.00	33.00	1	683	0.15%
2019/11/20	1	33.20	0	0.00	33.10	1	680	0.15%
2019/11/12	1	33.10	0	0.00	33.15	1	658	0.15%
2019/11/11	1	34.05	0	0.00	33.90	1	638	0.16%
2019/11/08	1	34.90	0	0.00	35.55	1	627	0.16%
2019/11/06	1	34.90	10	35.21	35.00	-9	614	-1.46%
2019/11/04	0	0.00	2	36.20	36.00	-2	589	-0.34%
2019/11/01	12	36.23	0	0.00	36.45	12	577	2.08%
2019/10/31	3	36.07	1	36.30	35.90	2	563	0.35%
2019/10/30	9	35.81	3	35.60	35.60	6	547	1.10%
2019/10/29	0	0.00	5	36.42	36.15	-5	527	-0.95%
2019/10/25	0	0.00	4	35.50	35.25	-4	480	-0.83%
2019/10/22	0	0.00	1	35.00	34.75	-1	459	-0.22%
2019/10/21	4	35.10	0	0.00	35.00	4	457	0.87%
2019/10/18	0	0.00	5	35.05	35.05	-5	452	-1.10%
2019/10/16	1	35.80	0	0.00	34.60	1	439	0.23%
2019/10/15	0	0.00	1	34.75	35.00	-1	380	-0.26%
2019/10/14	1	35.15	1	34.75	35.15	0	358	0.00%
2019/10/03	0	0.00	1	32.90	32.90	-1	384	-0.26%
2019/10/02	1	32.30	0	0.00	32.85	1	385	0.26%
2019/09/25	1	33.15	1	33.00	33.15	0	394	0.00%
2019/09/18	5	34.00	3	33.70	33.65	2	382	0.52%
2019/09/17	0	0.00	4	34.20	34.15	-4	373	-1.07%
2019/09/16	4	33.71	3	33.67	33.85	1	359	0.28%
2019/09/12	0	0.00	1	33.00	33.00	-1	339	-0.29%
2019/09/11	0	0.00	2	32.80	32.85	-2	332	-0.60%
2019/09/10	1	32.25	0	0.00	31.90	1	320	0.31%
2019/09/06	0	0.00	10	32.75	32.70	-10	318	-3.14%
2019/09/05	0	0.00	1	32.60	32.60	-1	313	-0.32%
2019/08/28	0	0.00	1	31.90	31.90	-1	304	-0.33%
2019/08/14	1	30.85	0	0.00	30.75	1	336	0.30%
2019/08/08	0	0.00	2	30.55	30.70	-2	388	-0.52%
2019/08/07	0	0.00	2	30.13	30.20	-2	399	-0.50%
2019/08/06	0	0.00	4	29.45	29.95	-4	422	-0.95%
2019/07/30	0	0.00	3	32.20	32.20	-3	882	-0.34%
2019/07/29	6	32.69	0	0.00	32.65	6	916	0.65%
2019/07/26	0	0.00	4	32.90	33.00	-4	984	-0.41%
2019/07/25	2	33.00	0	0.00	33.00	2	986	0.20%
2019/07/23	0	0.00	2	32.20	32.60	-2	999	-0.20%
2019/07/22	3	32.17	1	32.30	32.05	2	1,062	0.19%
2019/07/19	5	32.00	0	0.00	32.30	5	1,182	0.42%
2019/07/18	2	31.98	0	0.00	31.95	2	1,321	0.15%
2019/07/17	6	32.52	0	0.00	32.50	6	1,325	0.45%
2019/07/16	1	32.90	1	32.80	32.80	0	1,372	0.00%
2019/07/15	0	0.00	2	32.85	32.60	-2	1,388	-0.14%
2019/07/12	4	35.50	5	35.48	35.35	-1	1,376	-0.07%
2019/07/11	1	34.50	0	0.00	35.30	1	1,357	0.07%
2019/07/10	6	34.43	0	0.00	34.35	6	1,343	0.45%
2019/07/09	1	34.40	0	0.00	34.15	1	1,340	0.07%
2019/07/05	3	34.68	0	0.00	34.75	3	1,362	0.22%
2019/07/03	0	0.00	3	34.10	34.10	-3	1,374	-0.22%
2019/06/17	0	0.00	1	32.80	32.65	-1	1,463	-0.07%
2019/05/31	0	0.00	1	33.20	33.00	-1	1,545	-0.06%
2019/05/30	0	0.00	1	32.50	32.45	-1	1,552	-0.06%
2019/05/29	0	0.00	1	32.10	32.25	-1	1,556	-0.06%
2019/05/27	1	31.85	0	0.00	31.80	1	1,578	0.06%
2019/05/24	0	0.00	1	32.60	32.20	-1	1,586	-0.06%
2019/05/23	1	32.20	0	0.00	32.30	1	1,590	0.06%
2019/05/22	1	33.50	1	33.50	33.00	0	1,595	0.00%
2019/05/21	3	32.68	0	0.00	33.30	3	1,622	0.18%
2019/05/17	5	34.12	0	0.00	33.55	5	1,634	0.31%
2019/05/16	0	0.00	1	36.00	34.85	-1	1,699	-0.06%
2019/05/15	0	0.00	1	36.10	36.10	-1	1,790	-0.06%
2019/05/14	0	0.00	1	34.45	35.65	-1	1,832	-0.05%
2019/05/13	0	0.00	7	37.03	36.35	-7	1,816	-0.39%
2019/05/10	6	38.50	1	38.55	37.85	5	1,788	0.28%
2019/05/09	3	38.50	4	38.01	38.20	-1	1,713	-0.06%
2019/05/08	7	38.12	8	38.27	38.40	-1	1,684	-0.06%
2019/05/07	1	37.80	1	37.90	38.95	0	1,629	0.00%
2019/05/06	0	0.00	3	36.65	36.55	-3	1,550	-0.19%
2019/05/03	3	37.25	9	37.41	37.90	-6	1,516	-0.40%
2019/04/30	0	0.00	6	35.90	36.30	-6	1,460	-0.41%
2019/04/29	0	0.00	1	35.75	35.65	-1	1,500	-0.07%
2019/04/26	17	37.68	0	0.00	36.85	17	1,514	1.12%
2019/04/25	16	37.80	12	37.93	38.20	4	1,479	0.27%
2019/04/24	5	37.38	6	37.23	37.35	-1	1,400	-0.07%
2019/04/22	1	36.35	12	36.53	36.60	-11	1,277	-0.86%
2019/04/19	2	35.80	5	35.70	35.70	-3	1,238	-0.24%
2019/04/18	2	35.10	0	0.00	34.80	2	1,226	0.16%
2019/04/15	1	35.25	0	0.00	35.45	1	1,352	0.07%
2019/04/11	19	35.90	0	0.00	35.40	19	1,425	1.33%
2019/04/10	5	36.45	0	0.00	36.70	5	1,416	0.35%
2019/04/09	0	0.00	1	36.20	36.15	-1	1,459	-0.07%
2019/04/08	3	37.45	5	36.52	36.35	-2	1,454	-0.14%
2019/04/03	1	36.40	1	36.80	36.80	0	1,424	0.00%
2019/04/02	0	0.00	5	35.05	35.55	-5	1,385	-0.36%
2019/04/01	5	34.80	0	0.00	34.95	5	1,377	0.36%
2019/03/18	0	0.00	1	34.65	34.85	-1	1,346	-0.07%
2019/03/14	1	34.65	0	0.00	34.40	1	1,343	0.07%
2019/03/12	3	35.23	3	35.32	34.70	0	1,351	0.00%
2019/03/11	0	35.25	0	0.00	35.20	0	1,361	0.00%
2019/03/08	0	35.40	0	0.00	35.20	0	1,412	0.00%
2019/03/07	2	35.00	3	35.32	34.95	-1	1,425	-0.07%
2019/03/06	0	36.60	1	36.45	36.60	-1	1,478	-0.07%
2019/03/05	0	36.15	3	36.23	36.15	-3	1,472	-0.20%
2019/03/04	5	35.85	5	35.80	35.80	0	1,485	0.00%
2019/02/27	0	0.00	1	35.80	36.10	-1	1,536	-0.07%
2019/02/26	1	36.20	0	0.00	35.90	1	1,546	0.06%
2019/02/25	6	35.37	6	35.45	35.45	0	1,533	0.00%
2019/02/22	0	35.95	0	0.00	35.90	0	1,522	0.00%
2019/02/21	2	36.25	0	0.00	36.20	2	1,515	0.13%
2019/02/20	0	0.00	5	36.90	36.15	-5	1,506	-0.33%
2019/02/19	7	36.30	6	36.43	36.20	1	1,478	0.07%
2019/02/18	14	36.46	0	0.00	36.20	14	1,467	0.95%
2019/02/15	14	36.65	8	36.69	36.45	6	1,443	0.42%
2019/02/14	4	35.98	6	35.58	36.50	-2	1,353	-0.15%
2019/02/13	1	34.60	3	35.10	35.20	-2	1,250	-0.16%
2019/02/12	2	33.80	2	33.65	33.60	0	1,196	0.00%
2019/02/11	0	33.85	0	0.00	33.70	0	1,190	0.00%
2019/01/30	10	34.92	5	34.82	34.60	5	1,175	0.43%
2019/01/29	0	34.30	6	34.10	34.30	-6	1,082	-0.55%
2019/01/28	15	33.35	20	33.83	33.90	-5	1,047	-0.48%
2019/01/24	2	33.13	0	0.00	33.00	2	994	0.20%
2019/01/22	5	32.80	0	0.00	32.90	5	986	0.51%
2019/01/21	8	34.08	12	33.93	33.60	-4	980	-0.41%
2019/01/17	2	33.00	4	32.88	32.55	-2	911	-0.22%
2019/01/16	13	32.79	12	33.25	33.00	1	881	0.11%
2019/01/15	3	32.35	1	32.55	32.55	2	839	0.24%
2019/01/09	5	33.00	0	0.00	32.55	5	801	0.62%
2019/01/08	0	0.00	20	33.37	33.20	-20	790	-2.53%
2019/01/07	28	35.50	15	34.67	34.10	13	773	1.68%
2019/01/04	1	32.70	6	32.43	33.45	-5	676	-0.74%
2019/01/03	3	31.88	0	0.00	31.80	3	629	0.48%
2019/01/02	0	0.00	1	31.50	31.80	-1	615	-0.16%
2018/12/28	2	31.63	5	31.43	31.60	-3	610	-0.49%
2018/12/17	2	30.75	0	0.00	30.65	2	573	0.35%
2018/12/13	1	31.40	0	0.00	31.40	1	573	0.17%
2018/12/05	2	32.15	0	0.00	31.75	2	575	0.35%
2018/12/04	3	33.28	0	0.00	32.85	3	575	0.52%
2018/12/03	10	33.95	3	33.88	34.00	7	574	1.22%
2018/11/30	1	32.50	0	0.00	32.65	1	522	0.19%
2018/11/29	1	32.75	1	31.90	31.85	0	507	0.00%
2018/11/26	1	30.45	1	30.75	31.00	0	407	0.00%
2018/11/19	0	0.00	1	28.35	28.35	-1	395	-0.25%
2018/11/14	1	27.40	0	0.00	27.50	1	421	0.24%
2018/11/06	0	0.00	1	26.75	26.85	-1	501	-0.20%
2018/10/25	1	24.50	1	24.65	24.20	0	598	0.00%
2018/10/24	0	27.20	0	0.00	25.85	0	626	0.00%
2018/10/19	1	25.20	1	25.40	25.70	0	682	0.00%
2018/10/18	0	0.00	2	26.15	26.10	-2	742	-0.27%
2018/10/16	0	0.00	2	26.65	26.30	-2	833	-0.24%
2018/10/12	0	0.00	1	25.00	25.80	-1	897	-0.11%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/10/09	1	28.80	0	0.00	28.65	1	998	0.10%
2018/10/08	1	29.00	1	29.20	29.20	0	1,042	0.00%
2018/09/26	1	31.00	0	0.00	30.90	1	1,092	0.09%
2018/09/25	0	0.00	1	30.85	31.10	-1	1,092	-0.09%
2018/09/18	0	0.00	1	30.70	30.70	-1	1,086	-0.09%
2018/09/12	0	0.00	5	31.35	31.05	-5	1,076	-0.46%
2018/09/11	1	30.95	0	0.00	30.85	1	1,074	0.09%
2018/09/10	5	30.20	0	0.00	30.05	5	1,072	0.47%
2018/09/06	2	33.00	0	0.00	32.80	2	1,050	0.19%
2018/09/04	0	0.00	1	33.50	33.35	-1	1,047	-0.10%
2018/09/03	5	33.40	0	0.00	33.30	5	1,047	0.48%
2018/08/31	1	34.60	1	34.50	34.50	0	1,039	0.00%
2018/08/30	2	33.80	0	0.00	33.80	2	1,036	0.19%
2018/08/21	1	35.10	0	0.00	35.60	1	1,048	0.10%
2018/08/20	2	35.70	0	0.00	35.00	2	1,052	0.19%
2018/08/14	1	37.55	1	37.30	37.35	0	1,027	0.00%
2018/08/10	0	0.00	3	36.30	35.85	-3	972	-0.31%
2018/07/31	1	37.90	6	37.46	38.50	-5	859	-0.58%
2018/07/30	5	36.50	0	0.00	36.10	5	827	0.60%
2018/07/26	1	38.50	0	0.00	38.45	1	798	0.13%
2018/07/25	5	39.03	7	39.04	38.55	-2	775	-0.26%
2018/07/24	0	0.00	3	37.80	37.90	-3	711	-0.42%
2018/07/23	0	0.00	2	37.83	37.35	-2	668	-0.30%
2018/07/20	0	0.00	2	36.40	37.25	-2	621	-0.32%
2018/07/19	1	37.45	2	37.50	37.30	-1	601	-0.17%
2018/07/18	3	36.98	1	37.50	37.50	2	560	0.36%
2018/07/17	2	37.35	4	37.58	35.80	-2	519	-0.39%
2018/07/16	5	36.32	5	35.00	36.35	0	437	0.00%
2018/07/13	0	0.00	1	33.70	34.65	-1	390	-0.26%
2018/07/12	1	32.80	1	32.80	32.70	0	355	0.00%
2018/07/10	1	32.10	1	32.50	32.25	0	335	0.00%
2018/07/06	0	0.00	2	29.98	29.90	-2	325	-0.61%
2018/06/27	0	0.00	1	31.35	31.20	-1	341	-0.29%
2018/06/14	0	0.00	2	33.30	33.55	-2	361	-0.55%
2018/06/13	1	33.60	0	0.00	33.65	1	360	0.28%
2018/06/11	0	0.00	10	33.56	33.90	-10	359	-2.78%
2018/06/07	5	34.60	0	0.00	34.00	5	357	1.40%
2018/06/06	1	34.55	2	34.45	34.45	-1	349	-0.29%
2018/06/04	0	0.00	7	33.50	33.40	-7	338	-2.07%
2018/06/01	8	34.03	1	34.00	34.10	7	333	2.10%
2018/05/31	5	34.45	12	34.45	34.45	-7	306	-2.28%
2018/05/30	0	31.35	0	0.00	31.35	0	258	0.00%
2018/05/28	1	30.70	1	30.85	30.85	0	261	0.00%
2018/05/25	0	0.00	5	30.40	30.50	-5	258	-1.93%
2018/05/22	0	0.00	5	29.90	30.20	-5	267	-1.87%
2018/05/14	0	0.00	1	29.95	29.90	-1	320	-0.31%
2018/05/10	0	0.00	1	30.45	30.65	-1	339	-0.29%
2018/04/18	3	31.70	0	0.00	31.75	3	483	0.62%
2018/04/13	10	31.95	0	0.00	32.00	10	489	2.04%
2018/04/10	1	32.25	0	0.00	32.05	1	529	0.19%
2018/03/27	5	33.90	0	0.00	33.95	5	517	0.97%
2018/03/26	0	33.90	2	33.45	33.60	-2	517	-0.39%
2018/03/21	0	34.75	0	0.00	34.75	0	535	0.00%
2018/03/19	0	34.85	0	0.00	34.85	0	563	0.00%
2018/03/16	1	35.20	0	0.00	35.05	1	563	0.18%
2018/03/15	0	35.20	0	0.00	35.20	0	564	0.00%
2018/03/13	0	0.00	7	34.73	34.75	-7	570	-1.23%
2018/03/09	0	0.00	1	34.50	34.65	-1	583	-0.17%
2018/03/08	0	0.00	1	34.35	34.20	-1	599	-0.17%
2018/03/06	0	34.90	3	34.50	34.60	-3	651	-0.46%
2018/02/27	4	34.85	1	34.50	34.50	3	694	0.43%
2018/02/09	0.1	33.50	0	0.00	33.30	0.1	728	0.01%
2018/02/07	0	0.00	8	35.08	34.60	-8	738	-1.08%
2018/02/06	1	36.65	0	0.00	34.20	1	800	0.12%
2018/02/05	2	36.30	4	36.48	37.60	-2	836	-0.24%
2018/02/02	7	37.75	0	0.00	37.50	7	904	0.77%
2018/01/31	0	37.50	0	0.00	37.60	0	983	0.00%
2018/01/29	0	37.80	5	37.60	37.60	-5	1,063	-0.47%
2018/01/25	0	0.00	2	37.98	37.60	-2	1,086	-0.18%
2018/01/23	0	38.50	0	0.00	38.20	0	1,130	0.00%
2018/01/22	4	39.06	5	38.79	38.70	-1	1,149	-0.09%
2018/01/16	0	0.00	1	37.60	37.55	-1	1,370	-0.07%
2018/01/11	0.1	36.15	1.3	36.65	36.30	-1.2	1,519	-0.08%
2018/01/09	2	37.30	0	0.00	36.90	2	1,570	0.13%
2018/01/04	1	38.30	1	37.70	38.55	0	1,774	0.00%
2018/01/03	0	0.00	1	36.85	36.85	-1	1,758	-0.06%
2018/01/02	1	36.90	0	0.00	36.80	1	1,794	0.06%