智原 (3035)-康和-板橋券商分點個股進出

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

智原

(3035)

可現股當沖

股價
281.0
漲跌
▼4.0
漲幅
-1.40%
成交量
7,345張
產業
上市半導體類股
1461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

智原 (3035)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	2	282.49	5	280.50	281.00	-3	9,742	-0.03%
2024/05/06	3	291.98	1	286.50	285.00	2	9,809	0.02%
2024/05/03	3	292.67	3	292.50	289.00	0	9,974	0.00%
2024/05/02	1	290.02	2	290.25	288.50	-1	10,181	-0.01%
2024/04/30	3.1	296.29	3	296.00	294.00	0.1	10,399	0.00%
2024/04/29	11.1	300.77	6	298.25	297.50	5.1	10,499	0.05%
2024/04/26	5	291.97	9	290.73	295.50	-4	10,648	-0.04%
2024/04/25	3.1	283.89	0	0.00	279.00	3.1	10,729	0.03%
2024/04/24	5.3	295.94	55	296.16	294.50	-49.7	10,820	-0.46%
2024/04/23	53	294.78	6	293.08	295.00	47	11,021	0.43%
2024/04/22	2.2	301.67	2.9	300.20	290.00	-0.8	11,541	-0.01%
2024/04/19	13	312.16	7	314.21	306.00	6	11,660	0.05%
2024/04/18	3	316.19	10	320.10	322.00	-7	12,058	-0.06%
2024/04/17	6	316.25	4	316.75	314.00	2	12,758	0.02%
2024/04/16	9.1	310.97	11	313.64	313.00	-1.9	12,920	-0.01%
2024/04/15	5.1	315.04	0	0.00	312.50	5.1	13,093	0.04%
2024/04/12	4	319.00	3	321.26	323.00	1	13,337	0.01%
2024/04/11	7	325.21	8	318.95	318.50	-1	13,637	-0.01%
2024/04/10	2	329.25	3	329.83	329.00	-1	13,758	-0.01%
2024/04/09	9.1	334.48	4.1	330.77	329.00	5	14,098	0.04%
2024/04/08	4	346.25	3	338.67	338.00	1	14,140	0.01%
2024/04/03	5	343.50	4	343.75	345.00	1	14,171	0.01%
2024/04/02	5	348.80	17	349.65	347.50	-12	14,312	-0.08%
2024/04/01	13	350.69	9	351.33	349.00	4	14,392	0.03%
2024/03/29	3	343.70	1.1	343.86	344.00	1.9	14,472	0.01%
2024/03/28	8	339.75	6.1	336.69	334.50	1.9	14,504	0.01%
2024/03/27	7	340.00	2	338.50	338.00	5	14,643	0.03%
2024/03/26	4	344.75	3	341.50	339.50	1	14,942	0.01%
2024/03/25	5.1	356.44	2	350.50	349.00	3.1	15,108	0.02%
2024/03/22	3	350.83	4	350.13	351.50	-1	15,234	-0.01%
2024/03/21	4.1	349.45	5	346.70	345.50	-0.9	15,435	-0.01%
2024/03/20	3	353.83	3	347.67	347.50	0	15,647	0.00%
2024/03/19	4	350.63	6	350.18	350.00	-2	15,930	-0.01%
2024/03/18	5	356.60	3.1	356.47	359.00	1.9	16,292	0.01%
2024/03/15	5.1	359.50	2.1	353.91	354.50	3	16,844	0.02%
2024/03/14	6	348.68	7	357.93	362.00	-1	16,946	-0.01%
2024/03/13	3	351.50	2.1	346.14	345.00	0.9	17,056	0.01%
2024/03/12	5	365.30	3.1	363.71	361.50	1.9	17,194	0.01%
2024/03/11	4	365.04	4	368.12	363.00	0	17,407	0.00%
2024/03/08	10	371.90	7	368.07	362.50	3	17,626	0.02%
2024/03/07	8	387.31	5	381.50	375.00	3	17,877	0.02%
2024/03/06	10	386.95	9	388.17	392.00	1	18,100	0.01%
2024/03/05	6	405.92	4.8	404.34	401.00	1.2	18,356	0.01%
2024/03/04	4	407.50	6.1	406.85	403.00	-2.1	18,934	-0.01%
2024/03/01	4.8	398.84	21	398.90	398.50	-16.2	19,232	-0.08%
2024/02/29	13	383.88	10	387.70	387.00	3	19,198	0.02%
2024/02/27	10	381.90	8	383.19	382.00	2	19,253	0.01%
2024/02/26	4.2	380.77	3	381.50	380.00	1.2	19,419	0.01%
2024/02/23	19	387.95	12	389.00	386.00	7	19,620	0.04%
2024/02/22	16	386.59	35	388.70	382.00	-19	19,604	-0.10%
2024/02/21	55	383.96	28	384.68	380.00	27	19,883	0.14%
2024/02/20	22.5	414.64	9	407.77	400.00	13.5	19,888	0.07%
2024/02/19	10.2	427.46	7.6	423.86	415.00	2.6	19,708	0.01%
2024/02/16	17.1	446.94	29	450.69	441.50	-11.9	19,710	-0.06%
2024/02/15	11.8	446.96	26	444.81	455.00	-14.2	19,626	-0.07%
2024/02/05	6	421.50	4.1	419.32	418.00	1.9	19,452	0.01%
2024/02/02	38	423.78	7.1	425.22	421.00	30.9	19,498	0.16%
2024/02/01	7	417.70	5.1	410.91	411.00	1.9	19,353	0.01%
2024/01/31	5	423.49	3	418.00	416.50	2	19,344	0.01%
2024/01/30	1	422.11	2	424.50	430.00	-1	19,350	-0.01%
2024/01/29	9	421.66	6	420.83	420.50	3	19,371	0.02%
2024/01/26	5.1	428.58	6	430.25	422.00	-0.9	19,472	0.00%
2024/01/25	3	436.33	7.1	436.41	439.50	-4.1	19,553	-0.02%
2024/01/24	12	428.54	9	426.83	429.00	3	19,605	0.02%
2024/01/23	8.1	441.88	10	442.75	437.00	-1.9	19,739	-0.01%
2024/01/22	11	442.41	13.1	442.13	448.00	-2.1	19,787	-0.01%
2024/01/19	22	434.35	21	434.69	430.00	1	19,771	0.01%
2024/01/18	9	424.78	8	421.75	423.50	1	19,624	0.01%
2024/01/17	11	433.04	11	432.59	428.00	0	19,804	0.00%
2024/01/16	21	425.45	39.2	429.00	429.50	-18.2	19,718	-0.09%
2024/01/15	9.1	420.30	8	416.81	411.50	1.1	19,409	0.01%
2024/01/12	24	427.30	9.1	422.76	421.50	15	19,403	0.08%
2024/01/11	7	401.79	19.4	404.43	422.50	-12.3	19,203	-0.06%
2024/01/10	2	378.75	23	379.15	387.00	-21	18,815	-0.11%
2024/01/09	13.2	378.41	12	381.42	375.50	1.2	19,198	0.01%
2024/01/08	9	383.50	6	384.50	377.00	3	19,208	0.02%
2024/01/05	9.1	381.65	9.1	381.77	384.00	-0.1	19,186	0.00%
2024/01/04	6	369.58	6	369.25	372.00	0	19,117	0.00%
2024/01/03	6	363.50	27	368.72	373.00	-21	19,381	-0.11%
2024/01/02	3	356.33	4	354.75	360.00	-1	19,188	-0.01%
2023/12/29	0	0.00	2	355.50	357.00	-2	19,396	-0.01%
2023/12/28	14	355.46	7	355.36	354.50	7	19,425	0.04%
2023/12/27	4	362.38	4	361.38	362.50	0	19,385	0.00%
2023/12/26	2	360.02	2	362.75	361.00	0	19,483	0.00%
2023/12/25	4	357.25	2	355.00	357.00	2	19,539	0.01%
2023/12/22	3	357.17	12	357.79	358.00	-9	19,741	-0.05%
2023/12/21	33.1	354.71	10	350.60	350.50	23.1	19,791	0.12%
2023/12/20	12	368.62	3	366.00	365.50	9	19,736	0.05%
2023/12/19	7	370.07	19	372.08	373.50	-12	19,880	-0.06%
2023/12/18	12	368.96	16	371.41	367.00	-4	20,079	-0.02%
2023/12/15	13.1	368.21	10	367.75	361.00	3.1	20,106	0.02%
2023/12/14	24	370.54	14	368.29	369.00	10	20,167	0.05%
2023/12/13	33.1	372.95	13	372.19	368.00	20.1	20,049	0.10%
2023/12/12	13	375.81	53.1	379.84	382.50	-40.1	20,136	-0.20%
2023/12/11	6	366.83	6	363.08	361.50	0	19,961	0.00%
2023/12/08	38	364.86	5	362.70	370.00	33	20,159	0.16%
2023/12/07	6	362.00	8	357.44	357.50	-2	20,283	-0.01%
2023/12/06	12	365.83	11	367.82	361.50	1	20,444	0.00%
2023/12/05	8.1	367.87	7.1	365.63	363.50	1	20,557	0.00%
2023/12/04	35	385.68	31.2	382.95	380.00	3.9	20,635	0.02%
2023/12/01	12	387.42	10	386.30	391.00	2	20,733	0.01%
2023/11/30	13	379.38	14	382.47	385.50	-1	20,695	0.00%
2023/11/29	29	367.95	29	373.86	380.00	0	20,458	0.00%
2023/11/28	35	336.95	67	355.61	361.00	-32	20,092	-0.16%
2023/11/27	9	339.89	4	342.63	331.00	5	19,840	0.03%
2023/11/24	8	340.31	12	340.79	344.00	-4	20,119	-0.02%
2023/11/23	28.1	339.05	13.1	332.99	336.00	15	20,142	0.07%
2023/11/22	16	346.91	17	347.29	346.00	-1	20,082	0.00%
2023/11/21	5	345.80	5	345.30	342.50	0	20,170	0.00%
2023/11/20	35.2	353.09	18.1	350.46	345.00	17.1	20,428	0.08%
2023/11/17	5	333.20	44	339.71	351.00	-39	20,281	-0.19%
2023/11/16	2	321.75	4	319.00	319.50	-2	20,030	-0.01%
2023/11/15	7	335.07	6	331.67	320.50	1	20,265	0.00%
2023/11/14	6	334.00	5	333.10	331.00	1	20,648	0.00%
2023/11/13	6	332.08	14	334.11	334.00	-8	21,080	-0.04%
2023/11/10	12	328.04	3	325.17	323.50	9	21,400	0.04%
2023/11/09	1	332.00	2.1	331.90	333.50	-1.1	21,561	-0.01%
2023/11/08	4	329.50	4.1	334.31	335.50	-0.1	21,750	0.00%
2023/11/07	12	328.08	2	328.00	328.50	10	21,883	0.05%
2023/11/06	21	330.88	3	330.83	332.00	18	21,808	0.08%
2023/11/03	11	325.32	20	325.68	322.00	-9	21,652	-0.04%
2023/11/02	12	320.83	10	320.90	324.00	2	21,438	0.01%
2023/11/01	7	303.86	5	302.50	302.50	2	21,213	0.01%
2023/10/31	23	315.42	25.3	319.02	302.00	-2.3	21,011	-0.01%
2023/10/30	7.1	317.66	3	318.33	326.00	4.1	20,706	0.02%
2023/10/27	15	313.03	7.7	312.26	308.50	7.4	20,545	0.04%
2023/10/26	27	318.00	33.1	316.07	318.00	-6.1	20,428	-0.03%
2023/10/25	24	330.46	19	329.08	325.00	5	20,272	0.02%
2023/10/24	6	337.91	5	339.30	339.50	1	20,005	0.01%
2023/10/23	8	332.81	9	337.06	338.50	-1	19,784	-0.01%
2023/10/20	9	336.11	8.9	336.32	334.50	0.1	19,531	0.00%
2023/10/19	22.1	342.62	22	343.07	343.00	0.1	19,944	0.00%
2023/10/18	10.1	348.98	12	350.25	351.00	-1.9	20,269	-0.01%
2023/10/17	20.8	356.64	20	356.85	352.50	0.8	20,249	0.00%
2023/10/16	6	341.41	13.2	345.57	350.00	-7.2	20,262	-0.04%
2023/10/13	11.2	338.13	29	337.74	343.00	-17.8	20,547	-0.09%
2023/10/12	2.2	340.24	3.2	339.63	345.00	-1	20,918	0.00%
2023/10/11	9	333.84	30	336.83	331.00	-21	21,100	-0.10%
2023/10/06	7	320.14	5	319.80	323.00	2	21,221	0.01%
2023/10/05	20	313.71	35	318.29	321.00	-15	21,269	-0.07%
2023/10/04	3.1	301.86	1	301.00	303.00	2.1	21,347	0.01%
2023/10/03	12	312.17	4	305.00	304.00	8	21,588	0.04%
2023/10/02	8	313.06	11	314.09	312.50	-3	21,981	-0.01%
2023/09/28	5	308.71	2	305.00	306.00	3	22,153	0.01%
2023/09/27	12	300.88	11.1	301.74	306.00	0.9	22,691	0.00%
2023/09/26	17	311.88	6	304.17	303.00	11	22,997	0.05%
2023/09/25	8	312.33	9	311.72	309.50	-1	23,198	0.00%
2023/09/22	10.1	299.94	16.1	302.16	304.50	-6	23,162	-0.03%
2023/09/21	19.1	301.83	9	301.44	298.00	10.1	23,315	0.04%
2023/09/20	16	324.00	5	314.80	315.50	11	23,080	0.05%
2023/09/19	6	336.94	5.1	329.26	322.50	0.9	23,122	0.00%
2023/09/18	2.1	335.22	2	340.75	344.50	0.1	23,117	0.00%
2023/09/15	34	349.66	28.1	358.03	338.00	5.9	23,086	0.03%
2023/09/14	26	352.79	53.2	357.19	356.50	-27.2	22,723	-0.12%
2023/09/13	5	333.30	10.1	339.27	348.00	-5.1	22,482	-0.02%
2023/09/12	22	337.93	9	343.61	325.50	13	22,316	0.06%
2023/09/11	13	352.46	14.1	349.26	346.50	-1	22,193	0.00%
2023/09/08	33	359.73	17	360.36	360.00	16	21,987	0.07%
2023/09/07	27	367.70	6	370.08	369.50	21	21,976	0.10%
2023/09/06	61	359.74	77	366.08	367.00	-16	21,685	-0.07%
2023/09/05	28	344.02	30.4	350.38	357.00	-2.4	21,301	-0.01%
2023/09/04	19	342.69	5	341.40	345.00	14	21,044	0.07%
2023/09/01	13	343.66	12	344.42	335.00	1	20,849	0.00%
2023/08/31	6	343.92	9	344.22	345.00	-3	20,501	-0.01%
2023/08/30	18	347.61	33	347.11	342.00	-15	20,321	-0.07%
2023/08/29	7.1	336.07	13	337.31	335.50	-6	19,928	-0.03%
2023/08/28	5	331.51	6	332.25	335.00	-1	19,742	0.00%
2023/08/25	14	337.25	15	335.80	334.00	-1	19,539	-0.01%
2023/08/24	42	335.49	29.1	346.18	333.00	12.9	19,248	0.07%
2023/08/23	32.1	336.26	37	335.31	340.50	-4.9	19,019	-0.03%
2023/08/22	6.5	345.31	5	346.10	341.00	1.5	18,776	0.01%
2023/08/21	26	340.92	5.2	340.56	335.50	20.9	18,741	0.11%
2023/08/18	25	348.08	66	355.29	328.00	-41	18,462	-0.22%
2023/08/17	67	356.38	26	357.10	357.00	41	17,899	0.23%
2023/08/16	35.2	336.56	25	338.98	341.00	10.2	17,419	0.06%
2023/08/15	9	321.73	20	325.80	334.00	-11	17,012	-0.06%
2023/08/14	5.4	301.14	10.1	302.76	304.00	-4.8	16,725	-0.03%
2023/08/11	14	294.61	10	295.60	293.50	4	16,465	0.02%
2023/08/10	4.8	282.17	2.2	294.58	280.00	2.6	16,235	0.02%
2023/08/09	9	303.38	7	305.00	301.00	2	16,253	0.01%
2023/08/08	12	294.04	2	293.19	295.50	10	16,287	0.06%
2023/08/07	2.1	292.62	21	303.23	307.50	-18.9	16,315	-0.12%
2023/08/04	7.1	275.44	6.6	278.55	281.50	0.4	16,299	0.00%
2023/08/02	7.6	290.16	4.9	295.03	281.00	2.7	16,296	0.02%
2023/08/01	12.9	313.99	2.2	312.82	312.00	10.7	16,305	0.07%
2023/07/31	3.2	322.91	17.7	329.00	326.00	-14.5	16,364	-0.09%
2023/07/28	12.7	314.75	7.6	318.48	319.50	5.1	16,321	0.03%
2023/07/27	9.6	318.12	9.7	316.74	331.00	-0.1	16,358	0.00%
2023/07/26	8	347.87	0.9	346.00	340.00	7.1	16,321	0.04%
2023/07/25	3.6	382.06	1.1	382.44	377.50	2.5	16,440	0.01%
2023/07/24	20	383.68	15.8	383.05	377.50	4.2	16,601	0.03%
2023/07/21	21.8	359.92	19	365.45	379.50	2.8	16,376	0.02%
2023/07/20	5	330.80	5.1	336.39	345.00	-0.1	15,962	0.00%
2023/07/19	14	333.00	37	334.28	329.00	-23	15,782	-0.15%
2023/07/18	41.9	322.54	29.5	318.32	314.00	12.4	15,305	0.08%
2023/07/17	25	318.74	16	317.25	319.00	9	14,809	0.06%
2023/07/14	8.3	278.35	18	284.06	295.00	-9.7	14,264	-0.07%
2023/07/13	40.8	273.58	64.4	275.98	268.50	-23.5	13,808	-0.17%
2023/07/12	42	260.69	38	262.49	260.50	4	13,253	0.03%
2023/07/11	53	264.04	19	264.08	262.00	34	13,097	0.26%
2023/07/10	7	251.79	7	252.07	253.50	0	12,812	0.00%
2023/07/07	31	244.10	55	244.67	244.50	-24	12,591	-0.19%
2023/07/06	27.2	254.39	5	257.20	253.50	22.2	12,163	0.18%
2023/07/05	26.6	254.49	48	255.52	255.50	-21.4	11,910	-0.18%
2023/07/04	6	236.00	20.3	245.49	250.50	-14.3	11,417	-0.12%
2023/07/03	8	220.44	23	222.39	228.00	-15	11,054	-0.14%
2023/06/30	31	211.73	1	212.00	211.00	30	10,835	0.28%
2023/06/29	5	207.70	34	209.01	210.00	-29	10,851	-0.27%
2023/06/28	8.2	202.62	8	201.63	201.00	0.2	10,717	0.00%
2023/06/27	5	201.70	11	202.14	198.00	-6	11,051	-0.05%
2023/06/26	9	202.17	18	202.14	202.00	-9	11,102	-0.08%
2023/06/21	3	193.53	8	197.38	199.00	-5	11,496	-0.04%
2023/06/20	4	197.88	4	198.37	196.00	0	11,548	0.00%
2023/06/19	5	196.70	31.5	196.17	196.50	-26.5	11,706	-0.23%
2023/06/16	22	195.14	31	195.74	193.00	-9	11,603	-0.08%
2023/06/15	36	190.01	41	191.04	190.00	-5	11,553	-0.04%
2023/06/14	24.3	187.21	13	188.62	186.00	11.3	11,600	0.10%
2023/06/13	11	184.18	62	185.89	187.50	-51	11,641	-0.44%
2023/06/12	1	175.00	7	176.00	174.50	-6	11,506	-0.05%
2023/06/09	6	173.50	17	173.35	173.50	-11	11,537	-0.10%
2023/06/08	2	168.75	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	7	170.57	2	170.25	170.50	5	12,282	0.04%
2023/06/05	1	173.50	6	173.50	173.00	-5	12,355	-0.04%
2023/06/02	4	173.25	4	175.13	172.00	0	12,416	0.00%
2023/06/01	5	171.20	3	172.67	173.00	2	12,476	0.02%
2023/05/31	9	172.06	3	172.33	171.50	6	12,750	0.05%
2023/05/30	12	171.33	4	172.50	172.50	8	12,802	0.06%
2023/05/29	13	173.65	17	174.88	173.50	-4	12,820	-0.03%
2023/05/26	25	171.18	30	170.17	168.50	-5	12,907	-0.04%
2023/05/25	68	172.50	73	172.70	170.50	-5	13,281	-0.04%
2023/05/24	9	167.17	1	167.00	167.00	8	13,602	0.06%
2023/05/23	3	171.50	4	171.88	171.00	-1	13,714	-0.01%
2023/05/22	19	169.71	5	168.80	168.50	14	13,833	0.10%
2023/05/19	15	171.73	31	172.13	172.00	-16	13,863	-0.12%
2023/05/18	26	168.08	1	167.50	167.50	25	13,979	0.18%
2023/05/17	1	165.00	7	166.36	166.50	-6	14,073	-0.04%
2023/05/16	4	164.00	6	163.92	162.00	-2	14,134	-0.01%
2023/05/15	1	165.00	0	0.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	2	166.00	167.00	-2	14,331	-0.01%
2023/05/11	3	166.50	1	170.35	164.50	2	14,585	0.01%
2023/05/10	2	168.76	7	169.50	169.50	-5	15,086	-0.03%
2023/05/09	2	168.00	1	166.50	168.00	1	15,223	0.01%
2023/05/08	6	172.67	1	169.00	168.50	5	15,458	0.03%
2023/05/05	0	0.00	6	170.00	170.00	-6	16,178	-0.04%
2023/05/04	3	166.50	3	167.50	169.00	0	16,439	0.00%
2023/05/03	9	166.61	0.1	167.00	166.00	8.9	16,616	0.05%
2023/05/02	2	166.50	14	168.96	170.00	-12	16,586	-0.07%
2023/04/28	1	165.50	2	164.75	164.00	-1	16,619	-0.01%
2023/04/27	3	160.67	2	160.75	160.00	1	16,470	0.01%
2023/04/26	29.1	160.31	4	159.75	158.50	25.1	16,309	0.15%
2023/04/25	12	173.21	4	170.38	171.00	8	15,999	0.05%
2023/04/24	9	178.56	0	0.00	177.00	9	15,830	0.06%
2023/04/21	4	185.88	12	184.75	184.50	-8	15,754	-0.05%
2023/04/20	0	0.00	1	191.00	191.00	-1	15,770	-0.01%
2023/04/19	3	189.17	0	0.00	188.50	3	15,884	0.02%
2023/04/18	3	192.83	1.1	191.82	191.50	1.9	15,912	0.01%
2023/04/17	1.1	193.55	1	194.50	194.50	0.1	15,967	0.00%
2023/04/14	0	0.00	1	193.50	194.50	-1	16,057	-0.01%
2023/04/13	11.1	193.05	4	192.87	192.00	7.1	16,143	0.04%
2023/04/12	3	195.83	4	197.63	196.50	-1	16,172	-0.01%
2023/04/11	13	197.35	2	198.25	197.50	11	16,198	0.07%
2023/04/10	1	202.00	2	199.50	199.50	-1	16,385	-0.01%
2023/04/07	5	201.70	4	202.50	200.00	1	16,361	0.01%
2023/04/06	7	196.86	23	199.48	201.00	-16	16,255	-0.10%
2023/03/31	12.8	193.18	7	196.14	196.50	5.8	16,126	0.04%
2023/03/30	9.1	192.00	15	191.87	193.00	-5.9	16,015	-0.04%
2023/03/29	15.1	189.47	7	192.79	189.00	8.1	15,899	0.05%
2023/03/28	40	199.69	5	199.40	195.50	35	15,737	0.22%
2023/03/27	39	212.01	1	215.50	209.00	38	15,297	0.25%
2023/03/24	23	211.02	79	213.80	215.50	-56	15,057	-0.37%
2023/03/23	11	200.05	5.4	202.24	198.50	5.6	14,498	0.04%
2023/03/22	9	201.00	24	199.08	200.50	-15	14,533	-0.10%
2023/03/21	4	193.25	0	0.00	192.00	4	14,315	0.03%
2023/03/20	16.4	194.52	4.2	195.91	191.00	12.2	14,384	0.09%
2023/03/17	7.2	193.50	19	194.45	194.50	-11.8	14,410	-0.08%
2023/03/16	7	186.86	5	187.70	188.00	2	14,186	0.01%
2023/03/15	11	191.36	16	193.75	190.50	-5	14,175	-0.04%
2023/03/14	9	185.78	4	186.88	187.50	5	14,093	0.04%
2023/03/13	3	184.17	5	183.30	186.50	-2	14,174	-0.01%
2023/03/10	22	188.36	7	187.55	187.00	15	14,176	0.11%
2023/03/09	11	197.86	20	197.18	194.00	-9	14,405	-0.06%
2023/03/08	1	186.50	0	0.00	191.00	1	13,983	0.01%
2023/03/07	1	189.00	0	0.00	187.50	1	13,967	0.01%
2023/03/06	4	192.25	5	190.40	189.50	-1	13,998	-0.01%
2023/03/03	7	192.36	6	191.83	188.50	1	14,115	0.01%
2023/03/02	3	187.00	0	0.00	186.00	3	14,220	0.02%
2023/03/01	1.1	184.09	2	186.25	186.00	-0.9	14,266	-0.01%
2023/02/24	11	188.77	8.3	188.20	185.50	2.7	14,319	0.02%
2023/02/23	8.5	186.50	15.5	188.89	188.50	-7	14,153	-0.05%
2023/02/22	27.2	187.35	5.6	182.48	181.00	21.6	14,009	0.15%
2023/02/21	3	194.83	6	198.75	200.50	-3	13,748	-0.02%
2023/02/20	9.6	197.67	6	198.58	195.00	3.6	13,831	0.03%
2023/02/17	2	196.75	4	197.00	196.50	-2	14,067	-0.01%
2023/02/16	13	194.54	14	198.39	200.50	-1	14,445	-0.01%
2023/02/15	6	190.00	16	191.34	193.00	-10	14,704	-0.07%
2023/02/14	1	193.00	1	195.00	192.00	0	14,749	0.00%
2023/02/13	11	192.27	8	193.25	193.50	3	15,074	0.02%
2023/02/10	16	195.75	11	193.69	193.50	5	15,370	0.03%
2023/02/09	9	200.72	12.9	202.03	198.50	-3.9	15,653	-0.02%
2023/02/08	11	200.14	15	199.30	199.00	-4	15,573	-0.03%
2023/02/07	9	189.11	4	190.25	191.50	5	15,221	0.03%
2023/02/06	17	191.12	16	191.41	190.00	1	15,323	0.01%
2023/02/03	26.7	191.54	15	192.83	194.50	11.7	15,369	0.08%
2023/02/02	7	179.93	19	182.37	184.00	-12	14,907	-0.08%
2023/02/01	34	171.37	40	172.48	175.50	-6	15,396	-0.04%
2023/01/31	2.2	167.12	3	168.17	169.50	-0.8	15,627	-0.01%
2023/01/30	8	166.19	17	166.15	168.50	-9	16,331	-0.06%
2023/01/17	10	158.70	1	160.00	160.00	9	17,101	0.05%
2023/01/16	4	159.38	5	160.10	159.50	-1	17,567	-0.01%
2023/01/13	0	0.00	0	161.00	157.50	0	17,880	0.00%
2023/01/12	2	159.50	0	0.00	160.00	2	18,323	0.01%
2023/01/11	3	158.17	2	159.00	161.00	1	18,752	0.01%
2023/01/10	2	158.00	2	159.25	160.00	0	19,182	0.00%
2023/01/09	9	156.11	14	157.71	158.50	-5	19,639	-0.03%
2023/01/06	0	0.00	9	150.50	151.00	-9	19,950	-0.05%
2023/01/05	7	149.07	3	149.67	147.00	4	20,375	0.02%
2023/01/04	6	148.08	2	146.00	149.00	4	20,876	0.02%
2023/01/03	0	0.00	2	145.25	147.00	-2	21,203	-0.01%
2022/12/29	1	144.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	6	147.58	2	144.50	145.00	4	22,145	0.02%
2022/12/27	3	155.50	5	154.10	156.50	-2	22,266	-0.01%
2022/12/26	1	156.50	0	0.00	152.00	1	22,770	0.00%
2022/12/23	13	158.00	8	158.00	159.00	5	23,323	0.02%
2022/12/22	3	159.00	2	158.50	158.00	1	23,747	0.00%
2022/12/21	9	159.39	7	157.22	157.50	2	24,226	0.01%
2022/12/20	5	163.00	6	156.08	156.00	-1	24,661	0.00%
2022/12/19	2	161.50	2	163.75	165.00	0	25,021	0.00%
2022/12/16	14	165.82	9.2	166.95	165.00	4.8	25,528	0.02%
2022/12/15	9	171.39	2	172.25	171.50	7	25,759	0.03%
2022/12/14	4.1	167.01	15.2	172.75	173.00	-11.1	25,800	-0.04%
2022/12/13	1	167.00	2.1	164.98	164.00	-1.1	25,794	0.00%
2022/12/12	3	163.83	1.5	165.18	164.00	1.5	25,943	0.01%
2022/12/09	2.1	169.22	12	169.08	168.50	-9.9	26,462	-0.04%
2022/12/08	1	169.00	2.2	167.18	167.00	-1.2	26,667	0.00%
2022/12/07	6	169.58	11	170.05	170.00	-5	26,854	-0.02%
2022/12/06	2	177.00	1	176.00	175.50	1	26,928	0.00%
2022/12/05	1	182.00	6	180.42	178.00	-5	27,113	-0.02%
2022/12/02	11	177.68	6	176.58	176.50	5	27,347	0.02%
2022/12/01	9	176.94	26	177.00	175.50	-17	27,536	-0.06%
2022/11/30	3	165.00	4	168.50	168.50	-1	27,497	0.00%
2022/11/29	5	165.70	3	165.50	165.50	2	27,732	0.01%
2022/11/28	9	167.67	4	168.00	168.50	5	28,144	0.02%
2022/11/25	7	170.64	2	168.00	167.50	5	28,344	0.02%
2022/11/24	6	169.83	9	172.33	172.00	-3	28,350	-0.01%
2022/11/23	5	167.10	2	163.50	163.50	3	28,343	0.01%
2022/11/22	2	161.50	5	163.90	166.50	-3	28,707	-0.01%
2022/11/21	6	165.67	0	0.00	164.00	6	29,182	0.02%
2022/11/18	18	170.31	146	166.12	166.00	-128	29,702	-0.43%	大賣/鉅額交易
2022/11/17	7	166.71	21	169.71	170.50	-14	29,817	-0.05%
2022/11/16	4	166.25	2	166.50	167.00	2	30,017	0.01%
2022/11/15	10	164.95	11	166.95	167.00	-1	30,214	0.00%
2022/11/14	6	160.50	7	162.36	163.50	-1	30,634	0.00%
2022/11/11	8	159.06	21	160.95	156.50	-13	31,097	-0.04%
2022/11/10	4	149.25	2	151.00	150.50	2	30,971	0.01%
2022/11/09	49	150.59	40	151.15	150.50	9	31,293	0.03%
2022/11/08	13	151.15	16	152.25	147.00	-3	31,812	-0.01%
2022/11/07	17	149.29	21	148.33	149.00	-4	32,171	-0.01%
2022/11/04	5	142.40	2	142.25	142.50	3	31,967	0.01%
2022/11/03	6	143.83	88	144.02	144.00	-82	31,985	-0.26%
2022/11/02	8	145.81	7	145.86	145.50	1	32,066	0.00%
2022/11/01	7	145.07	9	145.22	146.50	-2	32,164	-0.01%
2022/10/31	6	143.25	4	142.88	142.00	2	32,256	0.01%
2022/10/28	8	142.44	9	142.61	139.50	-1	32,356	0.00%
2022/10/27	4	135.88	3	136.17	138.00	1	31,865	0.00%
2022/10/26	79	136.36	77.4	136.48	133.50	1.6	31,835	0.00%
2022/10/25	16.4	135.07	17	133.97	139.50	-0.6	31,506	0.00%
2022/10/24	3	133.83	14	132.18	134.50	-11	31,060	-0.04%
2022/10/21	14	125.04	13.5	125.85	122.50	0.5	31,495	0.00%
2022/10/20	7.5	125.27	11	125.00	127.00	-3.5	32,320	-0.01%
2022/10/19	23	129.37	21	129.71	125.00	2	32,200	0.01%
2022/10/18	18	130.42	13	131.00	130.50	5	32,249	0.02%
2022/10/17	102	129.16	112	130.01	131.50	-10	32,783	-0.03%	大買/大賣/
2022/10/14	158	124.32	185	125.54	130.00	-27	33,031	-0.08%	大買/大賣/
2022/10/13	53	123.51	31	121.79	118.50	22	33,153	0.07%
2022/10/12	41	121.61	13	122.15	122.00	28	33,056	0.08%
2022/10/11	0	126.00	2.9	126.02	127.00	-2.9	33,018	-0.01%
2022/10/07	8	136.19	19	136.79	136.50	-11	32,849	-0.03%
2022/10/06	34	137.68	36	136.78	140.00	-2	32,872	-0.01%
2022/10/05	19	139.24	20.2	138.61	133.50	-1.2	32,704	0.00%
2022/10/04	39	138.96	25	137.20	137.50	14	32,381	0.04%
2022/10/03	32	137.70	37	136.50	135.50	-5	32,180	-0.02%
2022/09/30	21	128.00	20	132.30	134.00	1	32,572	0.00%
2022/09/29	30	130.43	26	128.10	127.00	4	32,663	0.01%
2022/09/28	36.9	131.74	22	130.36	127.50	14.9	32,739	0.05%
2022/09/27	29.2	135.11	34	135.06	134.50	-4.8	32,704	-0.01%
2022/09/26	16	139.47	18	138.22	136.00	-2	32,637	-0.01%
2022/09/23	41	148.94	10	147.45	145.50	31	32,650	0.09%
2022/09/22	130	152.93	9	153.00	156.00	121	32,479	0.37%	大買/鉅額交易
2022/09/21	11	152.68	6	152.25	152.50	5	32,515	0.02%
2022/09/20	13	153.35	13	152.69	152.00	0	32,776	0.00%
2022/09/19	3	153.50	3	154.00	152.50	0	32,932	0.00%
2022/09/16	17	158.24	23.3	156.70	153.50	-6.3	33,125	-0.02%
2022/09/15	12	164.79	8.2	162.44	161.00	3.8	33,151	0.01%
2022/09/14	17.1	169.59	9	169.72	169.50	8.1	33,183	0.02%
2022/09/13	2	174.00	3	175.67	176.00	-1	33,222	0.00%
2022/09/12	26	177.29	24	175.48	173.00	2	33,278	0.01%
2022/09/08	28	175.00	19.9	174.50	175.50	8.1	33,482	0.02%
2022/09/07	36.4	176.29	35	174.96	176.00	1.4	33,488	0.00%
2022/09/06	27.5	178.82	16.3	176.90	175.50	11.1	33,699	0.03%
2022/09/05	28	185.46	10	183.05	179.50	18	33,603	0.05%
2022/09/02	30.8	184.98	32	187.45	188.00	-1.2	33,488	0.00%
2022/09/01	15	182.87	34	181.43	181.00	-19	33,293	-0.06%
2022/08/31	5	188.70	3	187.00	187.00	2	33,223	0.01%
2022/08/30	20	189.98	25	189.92	188.50	-5	33,343	-0.01%
2022/08/29	28	183.89	120	181.75	190.00	-92	33,178	-0.28%	大賣/
2022/08/26	29	199.14	16.8	197.65	191.00	12.2	33,079	0.04%
2022/08/25	12.1	195.09	21	195.55	195.00	-8.9	32,887	-0.03%
2022/08/24	68	188.93	43	186.91	186.00	25	32,679	0.08%
2022/08/23	75	188.72	98	185.31	190.50	-23	32,474	-0.07%
2022/08/22	60.5	191.14	41.1	190.77	186.00	19.4	32,316	0.06%
2022/08/19	64.9	193.83	80	194.28	189.50	-15.1	32,358	-0.05%
2022/08/18	54.5	179.88	64	179.55	189.00	-9.5	31,931	-0.03%
2022/08/17	48	176.22	44	176.99	175.50	4	31,262	0.01%
2022/08/16	5.5	176.59	10	176.55	175.50	-4.5	31,269	-0.01%
2022/08/15	156.4	175.25	23	176.41	178.00	133.4	31,286	0.43%	大買/鉅額交易
2022/08/12	34	163.57	44.1	166.54	170.50	-10.1	30,694	-0.03%
2022/08/11	18	154.86	20	155.40	155.00	-2	30,349	-0.01%
2022/08/10	26	149.73	12	150.29	149.00	14	30,681	0.05%
2022/08/09	8	152.88	7	153.93	154.50	1	30,843	0.00%
2022/08/08	22	155.82	18	156.19	154.50	4	31,057	0.01%
2022/08/05	30	155.25	33	157.29	159.50	-3	31,147	-0.01%
2022/08/04	16	146.47	16	148.53	149.00	0	31,240	0.00%
2022/08/03	10	149.40	9	150.06	148.50	1	31,290	0.00%
2022/08/02	8	148.88	8	150.56	151.50	0	31,482	0.00%
2022/08/01	5	154.00	3	153.67	153.00	2	31,442	0.01%
2022/07/29	14	158.07	12	157.50	156.00	2	31,376	0.01%
2022/07/28	73	158.44	70	159.08	155.50	3	31,475	0.01%
2022/07/27	24	169.27	15.1	165.29	163.00	8.9	30,798	0.03%
2022/07/26	21.1	178.70	19	179.74	177.50	2.1	29,889	0.01%
2022/07/25	16	178.88	17	180.26	181.50	-1	29,826	0.00%
2022/07/22	16	183.06	18	183.36	180.50	-2	29,766	-0.01%
2022/07/21	39	172.36	36	171.53	179.00	3	29,265	0.01%
2022/07/20	9	161.61	50	162.00	163.00	-41	28,744	-0.14%
2022/07/19	21	157.00	19	156.71	154.00	2	28,522	0.01%
2022/07/18	43	160.78	47	159.77	158.00	-4	28,377	-0.01%
2022/07/15	5	152.50	5	152.90	152.50	0	28,062	0.00%
2022/07/14	27	145.96	40	147.69	150.00	-13	28,107	-0.05%
2022/07/13	57	151.17	46.3	148.09	146.50	10.8	27,985	0.04%
2022/07/12	13.1	154.85	10	154.55	150.00	3.1	28,075	0.01%
2022/07/11	3.2	166.34	15	167.67	162.00	-11.9	28,455	-0.04%
2022/07/08	54	169.85	41.8	168.67	165.00	12.2	28,630	0.04%
2022/07/07	49.1	160.98	53	162.73	174.00	-3.9	28,007	-0.01%
2022/07/06	50	166.91	51	168.17	160.50	-1	27,834	0.00%
2022/07/05	33	170.59	32	176.13	174.00	1	27,750	0.00%
2022/07/04	13.3	171.13	13.2	171.44	172.50	0.1	27,851	0.00%
2022/07/01	30.3	181.01	25.5	173.30	172.00	4.8	27,944	0.02%
2022/06/30	8.2	186.93	11	188.27	191.00	-2.8	27,826	-0.01%
2022/06/29	5.6	191.34	10	193.75	194.50	-4.4	27,816	-0.02%
2022/06/28	11.4	191.48	8	188.50	190.00	3.4	27,790	0.01%
2022/06/27	5.3	198.19	8	197.63	198.00	-2.7	28,067	-0.01%
2022/06/24	12	188.54	13	190.15	187.50	-1	28,540	0.00%
2022/06/23	15	188.17	20	189.15	190.00	-5	28,676	-0.02%
2022/06/22	14	197.07	13	194.69	186.50	1	28,328	0.00%
2022/06/21	16.6	201.46	18	204.17	207.00	-1.4	28,133	0.00%
2022/06/20	10.7	206.43	9	207.67	201.50	1.7	28,206	0.01%
2022/06/17	48	208.94	49	210.04	209.00	-1	28,277	0.00%
2022/06/16	26	227.12	25	219.98	214.50	1	28,039	0.00%
2022/06/15	49	231.33	53.2	231.23	228.50	-4.2	28,074	-0.02%
2022/06/14	10	223.20	12	224.46	225.50	-2	28,220	-0.01%
2022/06/13	16.2	219.32	15	221.10	226.00	1.2	28,523	0.00%
2022/06/10	28	217.68	21	223.48	225.50	7	29,039	0.02%
2022/06/09	23	222.35	24	223.52	224.00	-1	29,291	0.00%
2022/06/08	36	229.00	21	226.02	222.50	15	29,488	0.05%
2022/06/07	28	226.84	28	226.46	228.50	0	30,017	0.00%
2022/06/06	9	227.17	9	228.17	231.50	0	30,785	0.00%
2022/06/02	62	229.56	52	227.22	226.00	10	31,348	0.03%
2022/06/01	26	241.79	10	242.70	238.00	16	31,717	0.05%
2022/05/31	20	236.48	17	236.71	240.50	3	31,931	0.01%
2022/05/30	9	238.89	11	238.86	242.00	-2	32,963	-0.01%
2022/05/27	39.1	239.97	27.3	240.52	231.00	11.9	33,710	0.04%
2022/05/26	43	246.60	24	242.79	238.50	19	34,303	0.06%
2022/05/25	7.1	251.18	12	253.33	255.00	-4.9	34,805	-0.01%
2022/05/24	43	254.96	41	255.98	250.00	2	35,532	0.01%
2022/05/23	64	267.02	58	265.70	257.50	6	36,322	0.02%
2022/05/20	33.2	268.86	38	270.63	269.50	-4.9	36,532	-0.01%
2022/05/19	21	263.02	21	263.14	269.50	0	36,484	0.00%
2022/05/18	16	266.03	53.6	265.06	268.00	-37.6	36,532	-0.10%
2022/05/17	43.2	253.68	17	253.50	255.00	26.2	36,520	0.07%
2022/05/16	39	264.37	76.1	266.44	252.50	-37.1	37,163	-0.10%
2022/05/13	60	261.43	26	261.15	257.00	34	37,394	0.09%
2022/05/12	56	255.91	52	255.47	254.50	4	37,471	0.01%
2022/05/11	21	249.60	22	249.80	257.50	-1	37,788	0.00%
2022/05/10	15	243.20	17	244.26	255.00	-2	37,985	-0.01%
2022/05/09	67.3	257.72	49	252.15	246.50	18.3	38,497	0.05%
2022/05/06	17.2	275.99	11	274.95	272.00	6.2	38,829	0.02%
2022/05/05	26	281.12	82.4	278.37	286.00	-56.4	38,763	-0.15%
2022/05/04	42.1	265.36	11	263.91	262.50	31.1	38,558	0.08%
2022/05/03	9	264.72	9	265.67	264.50	0	38,787	0.00%
2022/04/29	30	263.23	30	261.95	260.50	0	38,955	0.00%
2022/04/28	20	256.18	26	256.00	260.00	-6	38,880	-0.02%
2022/04/27	38	240.28	40	240.48	252.50	-2	38,898	-0.01%
2022/04/26	41	248.65	38	246.17	242.50	3	38,817	0.01%
2022/04/25	17.1	251.31	14	253.28	248.50	3.1	39,070	0.01%
2022/04/22	9	264.94	6.8	266.02	267.50	2.2	39,245	0.01%
2022/04/21	4	273.25	10	275.60	275.00	-6	39,660	-0.02%
2022/04/20	24	271.00	25	273.88	276.50	-1	39,824	0.00%
2022/04/19	31	274.00	28	271.91	268.50	3	39,943	0.01%
2022/04/18	45	263.08	42	266.69	272.50	3	40,018	0.01%
2022/04/15	83	265.87	57	264.75	265.50	26	40,260	0.06%
2022/04/14	43	285.67	33	284.36	281.50	10	40,341	0.02%
2022/04/13	27	285.72	30	286.17	289.50	-3	40,256	-0.01%
2022/04/12	46	282.82	42	281.83	281.50	4	40,177	0.01%
2022/04/11	56	294.42	52	286.63	281.00	4	39,911	0.01%
2022/04/08	35	299.46	46	300.27	301.50	-11	39,727	-0.03%
2022/04/07	33	312.99	28	311.88	296.00	5	39,457	0.01%
2022/04/06	37	310.14	33	310.41	317.00	4	39,182	0.01%
2022/04/01	27	303.43	22	303.95	312.00	5	39,128	0.01%
2022/03/31	25	311.82	24	311.92	305.50	1	39,374	0.00%
2022/03/30	28.2	323.51	40	324.84	312.50	-11.8	39,541	-0.03%
2022/03/29	43.9	315.16	44.1	317.00	322.50	-0.2	39,675	0.00%
2022/03/28	15	295.90	20.1	299.97	311.00	-5.1	40,065	-0.01%
2022/03/25	55.7	294.01	66	293.67	296.00	-10.3	40,418	-0.03%
2022/03/24	6.3	287.28	8	288.00	287.50	-1.7	40,965	0.00%
2022/03/23	8	292.87	7.2	291.01	284.00	0.8	42,365	0.00%
2022/03/22	20	284.20	18.4	285.24	282.00	1.6	42,972	0.00%
2022/03/21	16	279.28	11	279.86	274.50	5	43,100	0.01%
2022/03/18	8	273.00	5	272.60	273.00	3	43,130	0.01%
2022/03/17	39	269.04	56	271.24	275.00	-17	42,942	-0.04%
2022/03/16	28	264.41	27	260.19	255.00	1	42,428	0.00%
2022/03/15	40.5	272.64	22	268.14	260.50	18.5	42,269	0.04%
2022/03/14	12	290.21	16.2	290.40	286.00	-4.2	42,126	-0.01%
2022/03/11	5	281.30	10	283.05	287.00	-5	41,766	-0.01%
2022/03/10	81.2	282.35	65	283.25	281.00	16.2	41,630	0.04%
2022/03/09	24	287.19	21.3	281.14	275.00	2.7	41,146	0.01%
2022/03/08	54.1	288.14	46.9	287.74	273.50	7.2	40,380	0.02%
2022/03/07	15.7	282.81	17.2	283.31	287.50	-1.5	39,594	0.00%
2022/03/04	19.1	298.57	23	297.35	288.00	-3.9	39,069	-0.01%
2022/03/03	41	314.52	39.9	316.22	312.00	1.1	38,732	0.00%
2022/03/02	48.8	299.26	45	299.89	307.00	3.8	37,914	0.01%
2022/03/01	20	283.75	30.3	285.67	299.50	-10.3	37,091	-0.03%
2022/02/25	19	267.95	23	266.91	272.50	-4	36,252	-0.01%
2022/02/24	30	247.49	19	246.79	248.00	11	35,583	0.03%
2022/02/23	16	247.19	28.2	246.28	245.00	-12.2	34,753	-0.03%
2022/02/22	19.8	237.22	18	237.67	233.50	1.8	33,923	0.01%
2022/02/21	8.2	234.94	16.5	234.59	239.00	-8.4	33,503	-0.03%
2022/02/18	11	234.36	14	233.68	238.50	-3	33,774	-0.01%
2022/02/17	13	237.35	9	237.06	233.00	4	33,898	0.01%
2022/02/16	31.2	246.03	26.3	247.34	243.00	5	33,682	0.01%
2022/02/15	8	237.04	14.1	236.82	232.00	-6.1	33,336	-0.02%
2022/02/14	23.1	233.77	15.2	232.60	231.00	7.9	33,092	0.02%
2022/02/11	95	242.11	89	239.90	244.00	6	33,159	0.02%
2022/02/10	24	240.35	24	240.77	234.00	0	32,875	0.00%
2022/02/09	32	234.53	44	235.53	236.50	-12	32,706	-0.04%
2022/02/08	15	220.43	12.4	222.81	224.00	2.6	32,424	0.01%
2022/02/07	138.8	200.52	141	199.53	209.50	-2.2	32,386	-0.01%	大買/大賣/
2022/01/26	65.4	208.08	65.2	206.89	199.50	0.2	32,810	0.00%
2022/01/25	78.4	211.76	100	212.75	205.50	-21.6	33,233	-0.06%
2022/01/24	8	211.44	7	211.43	213.50	1	33,695	0.00%
2022/01/21	4.7	215.36	8	216.00	216.00	-3.3	34,692	-0.01%
2022/01/20	12	216.46	16	217.34	219.00	-4	35,430	-0.01%
2022/01/19	5.7	211.42	4	213.50	215.00	1.7	36,018	0.00%
2022/01/18	8	215.81	11.7	217.03	209.00	-3.7	36,701	-0.01%
2022/01/17	24	213.13	13.1	212.54	214.50	11	37,392	0.03%
2022/01/14	22.8	202.69	24	203.92	213.00	-1.2	37,851	0.00%
2022/01/13	142.4	198.90	141	199.33	200.50	1.4	38,128	0.00%	大買/大賣/
2022/01/12	10	200.00	7	203.57	200.50	3	38,678	0.01%
2022/01/11	20	203.98	21	203.67	199.00	-1	39,898	0.00%
2022/01/10	11	208.00	28	200.16	207.00	-17	40,656	-0.04%
2022/01/07	225	208.41	198.1	206.54	199.00	26.9	41,496	0.06%	大買/大賣/
2022/01/06	7	210.50	81	210.41	211.00	-74	41,693	-0.18%
2022/01/05	7	221.86	11.7	221.30	218.50	-4.7	42,783	-0.01%
2022/01/04	28.7	229.16	10.2	225.33	221.00	18.5	44,346	0.04%
2022/01/03	151	231.37	141	227.80	226.00	10	44,732	0.02%	大買/大賣/
2021/12/30	31	235.39	20	236.60	239.00	11	44,982	0.02%
2021/12/29	10	239.75	3	237.67	238.00	7	44,942	0.02%
2021/12/28	28	240.30	26	241.56	245.50	2	45,334	0.00%
2021/12/27	121	242.10	118	240.50	238.50	3	45,452	0.01%	大買/大賣/
2021/12/24	16	247.50	20	247.73	249.00	-4	45,182	-0.01%
2021/12/23	45	246.33	53	245.88	243.00	-8	45,107	-0.02%
2021/12/22	186	238.78	177	239.48	243.00	9	44,945	0.02%	大買/大賣/
2021/12/21	30	230.37	47	231.10	238.50	-17	44,416	-0.04%
2021/12/20	37	224.22	19	224.84	217.00	18	43,896	0.04%
2021/12/17	30	223.45	38	224.25	225.50	-8	43,928	-0.02%
2021/12/16	16	209.41	24	211.44	217.50	-8	42,868	-0.02%
2021/12/15	4.9	185.56	15.1	195.28	198.00	-10.2	42,239	-0.02%
2021/12/14	6.2	183.53	4.2	180.94	180.00	2	42,330	0.00%
2021/12/13	9.8	189.47	11	192.27	194.00	-1.3	43,128	0.00%
2021/12/10	15	187.77	12	188.29	187.50	3	43,465	0.01%
2021/12/09	7	192.86	9	194.00	188.50	-2	44,281	0.00%
2021/12/08	21	189.64	39.1	187.33	194.50	-18.1	44,790	-0.04%
2021/12/07	9	178.44	8	177.63	177.00	1	44,992	0.00%
2021/12/06	62	182.56	47	180.60	178.50	15	45,320	0.03%
2021/12/03	27	189.17	29	189.34	190.00	-2	45,555	0.00%
2021/12/02	24	185.27	24.6	186.08	184.50	-0.6	45,714	0.00%
2021/12/01	25	182.70	23	182.85	187.00	2	45,984	0.00%
2021/11/30	17	184.68	19	186.74	186.00	-2	46,512	0.00%
2021/11/29	16.5	177.62	16	179.31	183.00	0.5	47,677	0.00%
2021/11/26	42.3	177.91	41	177.46	182.00	1.3	48,042	0.00%
2021/11/25	2	180.00	54.4	179.25	176.50	-52.4	47,917	-0.11%
2021/11/24	4	178.75	3	178.50	179.00	1	47,883	0.00%
2021/11/23	5.5	184.04	4.2	184.04	184.50	1.3	48,613	0.00%
2021/11/22	19	188.66	16	189.78	190.00	3	48,686	0.01%
2021/11/19	27	195.74	24	197.23	190.50	3	48,565	0.01%
2021/11/18	11	200.23	20.1	198.18	196.00	-9.1	48,409	-0.02%
2021/11/17	40.5	199.85	49	201.27	206.00	-8.5	48,307	-0.02%
2021/11/16	32.1	199.98	22	201.07	193.50	10.1	47,897	0.02%
2021/11/15	6	196.07	19	195.42	198.50	-13	47,378	-0.03%
2021/11/12	29.1	199.42	21	197.00	189.00	8.1	47,110	0.02%
2021/11/11	27	190.37	17.6	190.14	191.00	9.4	46,520	0.02%
2021/11/10	16.2	185.35	120.1	189.26	194.00	-103.9	46,153	-0.23%	大賣/鉅額交易
2021/11/09	134.4	187.55	35	186.29	181.00	99.4	45,662	0.22%	大買/
2021/11/08	23	187.26	19.9	187.08	181.00	3.1	45,141	0.01%
2021/11/05	15.1	185.63	14.8	186.36	197.00	0.3	44,724	0.00%
2021/11/04	20	194.98	27	193.89	190.50	-7	44,059	-0.02%
2021/11/03	24.8	197.50	17.5	193.71	193.50	7.3	43,471	0.02%
2021/11/02	19.5	205.18	23	210.39	205.50	-3.5	43,072	-0.01%
2021/11/01	30.5	213.20	28	212.25	210.00	2.5	42,405	0.01%
2021/10/29	80.2	205.78	87	207.01	201.00	-6.8	41,622	-0.02%
2021/10/28	35	190.53	39	193.67	196.50	-4	40,311	-0.01%
2021/10/27	58.6	172.11	51	171.85	179.00	7.6	39,421	0.02%
2021/10/26	39.3	171.51	57	171.62	163.00	-17.7	38,611	-0.05%
2021/10/25	37	170.15	34	171.69	176.00	3	37,727	0.01%
2021/10/22	61.2	161.53	64	158.96	166.50	-2.8	36,525	-0.01%
2021/10/21	70.7	153.85	64	154.50	151.50	6.7	35,522	0.02%
2021/10/20	43.5	150.08	78	150.69	153.50	-34.5	34,614	-0.10%
2021/10/19	290.5	153.22	71.9	149.11	147.50	218.5	33,683	0.65%	大買/鉅額交易
2021/10/18	108.7	142.50	88	142.07	141.00	20.7	32,110	0.06%	大買/
2021/10/15	137.9	132.66	164	137.86	143.00	-26.1	31,001	-0.08%	大買/大賣/
2021/10/14	47.6	131.68	60	130.51	130.00	-12.4	29,551	-0.04%
2021/10/13	26.5	134.08	26	135.27	131.50	0.5	28,779	0.00%
2021/10/12	78	129.98	47	129.14	133.00	31	27,418	0.11%
2021/10/08	14	124.29	36	128.17	130.00	-22	25,623	-0.09%
2021/10/07	4	115.25	14	115.46	118.50	-10	25,160	-0.04%
2021/10/06	57	110.94	7.2	108.30	108.00	49.8	25,003	0.20%
2021/10/05	16	107.41	15	109.00	112.00	1	25,354	0.00%
2021/10/04	14	111.21	92	108.59	109.00	-78	25,273	-0.31%
2021/10/01	6	110.00	4	108.13	107.50	2	25,585	0.01%
2021/09/30	12	115.08	4	115.38	115.00	8	25,583	0.03%
2021/09/29	41	114.04	6.4	114.48	115.00	34.6	25,693	0.13%
2021/09/28	20.2	117.18	21	118.12	120.50	-0.8	25,254	0.00%
2021/09/27	6.6	117.79	3	118.33	114.50	3.6	24,602	0.01%
2021/09/24	53	118.47	28	119.39	118.00	25	24,250	0.10%
2021/09/23	7.6	112.76	34	112.65	115.50	-26.4	23,388	-0.11%
2021/09/22	29	109.26	3.5	107.71	106.00	25.5	23,034	0.11%
2021/09/17	22	113.41	21	113.83	114.00	1	22,693	0.00%
2021/09/16	30.5	115.91	28	116.41	112.50	2.5	22,132	0.01%
2021/09/15	22	111.23	15	112.13	111.50	7	21,085	0.03%
2021/09/14	23.7	111.87	57	111.59	115.00	-33.3	20,608	-0.16%
2021/09/13	57	111.45	45	112.18	109.00	12	19,661	0.06%
2021/09/10	99	107.75	21	105.24	110.50	78	18,802	0.41%
2021/09/09	19	99.79	37	99.60	100.50	-18	18,216	-0.10%
2021/09/08	34	97.96	12	96.15	93.40	22	17,894	0.12%
2021/09/07	15	101.24	7.1	99.17	98.30	7.9	17,543	0.05%
2021/09/06	6.6	110.64	5	112.79	109.00	1.5	17,535	0.01%
2021/09/03	21	110.52	18	110.47	110.00	3	17,809	0.02%
2021/09/02	11	112.45	20.5	110.30	109.00	-9.5	17,265	-0.05%
2021/09/01	9	103.17	17	105.26	109.00	-8	15,914	-0.05%
2021/08/31	9	99.17	2.4	99.45	99.20	6.6	15,298	0.04%
2021/08/30	14	103.68	9	102.61	103.00	5	15,046	0.03%
2021/08/27	22.4	106.51	10	106.90	103.50	12.4	15,000	0.08%
2021/08/26	0	0.00	6	100.45	104.00	-6	14,197	-0.04%
2021/08/25	1	96.20	3	95.37	94.80	-2	14,015	-0.01%
2021/08/24	13.5	97.12	12	96.54	94.30	1.5	14,283	0.01%
2021/08/23	1	95.20	1.5	96.35	94.40	-0.5	14,264	0.00%
2021/08/20	4	90.40	5.6	90.89	90.90	-1.6	14,185	-0.01%
2021/08/19	3	89.70	38.2	90.53	86.20	-35.2	14,118	-0.25%
2021/08/18	4	86.58	27	86.50	89.80	-23	14,353	-0.16%
2021/08/17	2.1	89.41	1.2	89.44	86.70	0.9	14,560	0.01%
2021/08/16	5.2	91.17	6.1	90.69	92.40	-1	14,540	-0.01%
2021/08/13	0.9	93.29	3.6	93.38	92.10	-2.7	14,543	-0.02%
2021/08/12	9.1	96.58	7.1	95.96	95.40	2	14,571	0.01%
2021/08/11	4.6	97.48	7.1	96.13	97.10	-2.5	14,663	-0.02%
2021/08/10	1	97.10	3	98.59	97.30	-2	14,664	-0.01%
2021/08/09	2.7	99.20	3	99.90	98.80	-0.3	14,657	0.00%
2021/08/06	18.5	99.15	17.9	99.63	99.30	0.6	14,668	0.00%
2021/08/05	3	106.04	1	109.50	106.00	2	14,479	0.01%
2021/08/04	29.3	110.22	5	111.00	108.50	24.3	14,651	0.17%
2021/08/03	3.7	112.43	12	109.21	114.50	-8.3	14,710	-0.06%
2021/08/02	14.6	109.70	7	112.21	112.00	7.6	14,752	0.05%
2021/07/30	5.5	111.18	26	113.81	112.50	-20.5	14,891	-0.14%
2021/07/29	2.6	105.32	5.4	107.91	108.00	-2.8	14,903	-0.02%
2021/07/28	27	107.98	2	107.25	105.00	25	15,093	0.17%
2021/07/27	1	116.00	13.2	120.05	116.50	-12.2	15,783	-0.08%
2021/07/26	17.6	120.68	1	117.00	121.50	16.6	16,255	0.10%
2021/07/23	1	109.00	2	113.00	112.50	-1	17,371	-0.01%
2021/07/22	2.7	116.63	20	116.63	118.50	-17.3	18,178	-0.10%
2021/07/21	3.6	109.08	0	0.00	110.00	3.6	18,336	0.02%
2021/07/20	0.7	116.00	11	115.91	111.50	-10.3	18,661	-0.06%
2021/07/19	4.4	112.34	6	113.17	118.00	-1.6	18,678	-0.01%
2021/07/16	1.7	108.00	3	108.83	109.00	-1.3	18,767	-0.01%
2021/07/15	1.6	108.00	7.5	107.59	109.00	-5.8	18,898	-0.03%
2021/07/14	23.8	112.58	14	113.54	114.00	9.8	18,999	0.05%
2021/07/13	16.3	111.23	5.8	111.91	111.00	10.5	18,915	0.06%
2021/07/12	31.5	113.01	21.2	113.14	110.50	10.3	18,689	0.06%
2021/07/09	13	100.47	12.7	103.30	106.50	0.3	18,206	0.00%
2021/07/08	22.9	95.27	23.6	96.13	97.10	-0.6	18,020	0.00%
2021/07/07	22	90.93	42.9	91.30	91.80	-20.9	17,495	-0.12%
2021/07/06	15.9	85.20	3.8	83.45	83.50	12.1	17,327	0.07%
2021/07/05	2	80.20	4	83.40	85.40	-2	17,067	-0.01%
2021/07/02	2.8	75.69	7	76.00	77.70	-4.2	16,992	-0.02%
2021/07/01	3.5	74.30	2.2	75.42	74.00	1.4	17,167	0.01%
2021/06/30	2.4	76.04	5.3	75.92	76.10	-2.9	17,153	-0.02%
2021/06/29	7.6	78.15	4.1	77.70	75.50	3.5	17,130	0.02%
2021/06/28	1	75.60	2	75.50	76.30	-1	16,934	-0.01%
2021/06/25	2.1	76.88	1	76.90	75.60	1.1	16,899	0.01%
2021/06/24	0	0.00	4	77.30	76.70	-4	16,852	-0.02%
2021/06/23	3	76.76	6.3	76.96	76.70	-3.3	16,816	-0.02%
2021/06/22	1.7	75.75	3	75.87	74.80	-1.3	16,677	-0.01%
2021/06/21	2.1	75.88	2	75.25	75.20	0.1	16,606	0.00%
2021/06/18	8	77.21	4	77.75	76.30	4	16,489	0.02%
2021/06/17	2.2	76.54	2	77.15	77.60	0.2	16,286	0.00%
2021/06/16	4	76.03	2	75.00	75.10	2	16,105	0.01%
2021/06/15	13	77.22	6.7	77.34	78.10	6.3	15,932	0.04%
2021/06/11	5.3	77.81	12	77.47	78.10	-6.7	15,368	-0.04%
2021/06/10	3.4	70.45	10	71.43	71.00	-6.6	14,589	-0.05%
2021/06/09	6	70.58	2.2	70.77	69.80	3.8	14,417	0.03%
2021/06/08	2.5	70.92	9	71.06	71.40	-6.5	14,302	-0.05%
2021/06/07	0.3	70.00	7.1	70.01	71.10	-6.8	14,221	-0.05%
2021/06/04	17.3	70.45	23	69.97	69.10	-5.7	14,091	-0.04%
2021/06/03	34.4	70.80	23	70.80	70.80	11.4	13,914	0.08%
2021/06/02	3.4	68.33	10.3	68.81	69.00	-6.9	13,719	-0.05%
2021/06/01	9.2	70.19	8	70.46	69.40	1.2	13,598	0.01%
2021/05/31	10	68.36	9.3	68.54	68.40	0.7	13,283	0.01%
2021/05/28	11.8	67.81	34	66.92	67.50	-22.2	13,129	-0.17%
2021/05/27	44.4	66.78	44.2	66.11	65.60	0.3	13,009	0.00%
2021/05/26	41	67.05	19.6	65.78	66.30	21.4	12,918	0.17%
2021/05/25	15.1	63.79	17	65.78	67.50	-2	12,631	-0.02%
2021/05/24	3.9	60.29	6.5	61.38	61.40	-2.6	12,312	-0.02%
2021/05/21	3	60.13	5.1	61.05	59.80	-2.1	12,295	-0.02%
2021/05/20	2.8	59.68	3.1	60.87	58.80	-0.3	12,298	0.00%
2021/05/19	15	58.37	13.3	58.33	58.20	1.7	12,244	0.01%
2021/05/18	2.3	58.20	5.3	57.84	58.50	-2.9	12,109	-0.02%
2021/05/17	31.4	54.42	36.2	55.28	53.20	-4.9	12,039	-0.04%
2021/05/14	12	59.98	9.2	58.49	57.60	2.8	11,963	0.02%
2021/05/13	7.6	59.67	6.3	60.30	59.50	1.3	11,838	0.01%
2021/05/12	25.6	63.39	19	60.74	59.40	6.6	11,728	0.06%
2021/05/11	10	63.18	6.9	64.12	63.30	3	11,444	0.03%
2021/05/10	8.3	66.27	7.2	67.05	66.90	1.1	11,262	0.01%
2021/05/07	27.3	68.82	33.2	69.26	68.00	-5.9	11,214	-0.05%
2021/05/06	17.2	67.42	20.1	68.15	67.00	-2.9	11,047	-0.03%
2021/05/05	29.5	69.29	29.1	67.82	66.50	0.4	10,896	0.00%
2021/05/04	47.1	69.40	89.6	71.53	73.80	-42.5	10,606	-0.40%
2021/05/03	71.5	70.73	28.5	70.84	69.80	43	10,416	0.41%
2021/04/29	45.3	72.36	55.8	73.15	74.50	-10.6	10,415	-0.10%
2021/04/28	699.8	67.60	28.9	67.13	67.80	670.9	9,319	7.20%	大買/鉅額交易
2021/04/27	4.1	61.21	4.4	61.31	61.70	-0.3	8,510	0.00%
2021/04/26	23.6	61.67	37	61.84	62.60	-13.4	8,303	-0.16%
2021/04/23	5.3	56.62	9.1	58.29	58.80	-3.8	7,967	-0.05%
2021/04/22	11.2	57.73	2	59.55	56.50	9.1	8,021	0.11%
2021/04/21	18	59.33	2.9	59.38	58.70	15.1	7,949	0.19%
2021/04/20	4.6	60.27	33	60.61	61.00	-28.4	7,961	-0.36%
2021/04/19	6	59.35	3	59.57	59.00	3	7,977	0.04%
2021/04/16	23.5	58.88	18.1	59.04	59.50	5.4	7,882	0.07%
2021/04/15	3.2	58.00	100	58.00	59.30	-96.8	7,719	-1.25%
2021/04/14	88.6	57.43	158	57.56	56.40	-69.4	7,561	-0.92%	大賣/
2021/04/13	165.2	57.72	13.2	59.04	57.90	152	7,244	2.10%	大買/鉅額交易
2021/04/12	15.3	57.87	7	58.51	56.90	8.3	6,962	0.12%
2021/04/09	25.8	58.93	25.1	58.34	57.50	0.7	6,837	0.01%
2021/04/08	18.5	56.64	7	56.81	57.20	11.5	6,536	0.18%
2021/04/07	19.1	56.49	29	55.40	57.40	-9.9	6,373	-0.16%
2021/04/06	0.1	53.30	5	53.54	53.40	-4.9	6,225	-0.08%
2021/04/01	3	52.36	2	52.90	53.00	1	6,271	0.02%
2021/03/31	3	52.51	11	52.82	52.10	-8	6,248	-0.13%
2021/03/30	0.4	51.88	10	52.40	52.40	-9.6	6,224	-0.15%
2021/03/29	2.4	51.77	0	0.00	51.90	2.4	6,285	0.04%
2021/03/26	0	0.00	3.1	51.61	52.10	-3.1	6,383	-0.05%
2021/03/23	2	51.10	0.1	51.60	51.10	1.9	6,429	0.03%
2021/03/22	0.1	50.90	3	51.80	51.40	-2.9	6,455	-0.05%
2021/03/19	1	50.90	0	0.00	51.00	1	6,639	0.02%
2021/03/18	2	52.30	1	52.60	51.90	1	6,650	0.02%
2021/03/17	9	52.11	0	0.00	51.90	9	6,711	0.13%
2021/03/16	0.1	51.90	2	52.30	51.90	-1.9	6,770	-0.03%
2021/03/15	0	0.00	3	51.77	51.60	-3	6,891	-0.04%
2021/03/12	1	51.20	0	0.00	51.00	1	7,027	0.01%
2021/03/11	11	50.99	5	50.98	51.00	6	7,576	0.08%
2021/03/10	0	0.00	4	50.10	50.10	-4	8,052	-0.05%
2021/03/09	6	49.19	3	49.45	49.50	3	8,093	0.04%
2021/03/08	1	50.20	2	51.05	49.95	-1	8,096	-0.01%
2021/03/05	3	50.12	1	49.70	49.95	2	8,098	0.02%
2021/03/04	4	51.10	2	51.05	50.90	2	8,126	0.02%
2021/03/03	25	51.68	4	52.00	51.90	21	8,098	0.26%
2021/03/02	0	0.00	0.3	53.28	52.10	-0.3	8,061	0.00%
2021/02/26	4	53.35	3	53.20	53.00	1	8,057	0.01%
2021/02/25	3	54.07	3	54.47	53.40	0	8,060	0.00%
2021/02/24	9.3	54.75	4.4	54.74	53.90	4.9	8,146	0.06%
2021/02/23	8	55.56	4.3	55.72	55.40	3.7	8,135	0.05%
2021/02/22	6	55.38	6	56.45	57.30	0	8,151	0.00%
2021/02/19	1.7	55.37	24.5	55.53	55.90	-22.8	8,006	-0.28%
2021/02/18	3	53.63	1.5	53.69	54.00	1.6	7,934	0.02%
2021/02/17	2.9	53.08	1	53.90	53.20	1.9	7,932	0.02%
2021/02/05	15	52.54	11	52.49	51.80	4	7,883	0.05%
2021/02/04	1	52.60	1	53.30	52.20	0	7,859	0.00%
2021/02/03	2	54.15	3	53.77	53.30	-1	7,823	-0.01%
2021/02/02	2	53.25	3	52.07	52.90	-1	7,771	-0.01%
2021/02/01	5	51.48	2	52.05	51.40	3	7,737	0.04%
2021/01/29	3	53.77	3.2	54.12	52.20	-0.2	7,685	0.00%
2021/01/28	1.1	53.54	4	53.60	53.40	-2.9	7,537	-0.04%
2021/01/27	7	52.59	12	52.44	52.50	-5	7,391	-0.07%
2021/01/26	6.1	52.24	3.2	51.79	51.10	2.9	7,215	0.04%
2021/01/25	28	54.80	5.8	55.55	54.10	22.2	7,011	0.32%
2021/01/22	10.6	55.21	22.8	56.28	57.90	-12.2	6,417	-0.19%
2021/01/21	4.5	52.87	6	53.05	52.70	-1.5	5,889	-0.03%
2021/01/20	1.6	51.14	1.4	51.17	51.00	0.2	5,790	0.00%
2021/01/19	3.4	53.28	2	52.80	53.00	1.4	5,727	0.02%
2021/01/18	3	52.20	5	52.14	52.40	-2	5,755	-0.03%
2021/01/15	9	54.02	6.6	54.19	53.40	2.4	5,758	0.04%
2021/01/14	4.1	53.42	3	53.73	54.00	1.1	5,626	0.02%
2021/01/13	2.9	53.43	25	53.82	54.00	-22.1	5,539	-0.40%
2021/01/12	1.1	52.25	9	52.80	52.00	-7.9	5,405	-0.15%
2021/01/11	3.5	50.51	19	50.15	51.60	-15.5	5,245	-0.30%
2021/01/08	9	49.05	0	49.00	48.75	9	5,169	0.17%
2021/01/07	1	49.90	1	49.75	49.75	0	5,113	0.00%
2021/01/06	6.1	50.21	7.5	51.82	49.30	-1.4	5,073	-0.03%
2021/01/05	4	51.50	8	51.40	51.50	-4	4,950	-0.08%
2021/01/04	3.5	50.33	6	51.50	52.20	-2.5	4,891	-0.05%
2020/12/31	1	51.30	2	51.30	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	2	51.60	51.50	-2	4,777	-0.04%
2020/12/28	0	0.00	1	51.40	51.80	-1	4,581	-0.02%
2020/12/25	3	50.53	0	0.00	50.70	3	4,467	0.07%
2020/12/24	0	0.00	1	51.00	51.00	-1	4,432	-0.02%
2020/12/22	0	0.00	10	51.10	49.65	-10	4,331	-0.23%
2020/12/21	7	48.89	7	49.22	49.20	0	4,222	0.00%
2020/12/18	0	0.00	2	50.50	49.95	-2	4,176	-0.05%
2020/12/17	6	49.88	0	0.00	49.80	6	4,147	0.14%
2020/12/16	3.1	50.46	0	0.00	50.50	3.1	4,107	0.07%
2020/12/15	8	51.48	3	52.27	50.40	5	4,083	0.12%
2020/12/14	7	49.04	6	50.60	50.50	1	3,880	0.02%
2020/12/11	2	49.65	7	51.69	49.50	-5	3,852	-0.13%
2020/12/10	7	50.87	2	52.55	50.70	5	3,835	0.13%
2020/12/09	9	51.63	3	51.87	51.70	6	3,743	0.16%
2020/12/08	25	52.79	3.1	52.82	52.70	21.9	3,599	0.61%
2020/12/07	6.1	54.49	4.8	54.72	55.40	1.4	3,438	0.04%
2020/12/04	1.3	52.06	14	51.36	53.40	-12.7	2,870	-0.44%
2020/12/03	0	0.00	2.1	48.48	48.55	-2.1	2,374	-0.09%
2020/12/02	0.5	48.20	12	48.99	48.50	-11.5	2,332	-0.49%
2020/12/01	0	0.00	39	47.97	48.00	-39	2,300	-1.70%
2020/11/30	0	0.00	4	48.03	47.95	-4	2,292	-0.17%
2020/11/27	0	0.00	1	47.20	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	2	46.80	46.60	-2	2,249	-0.09%
2020/11/25	16	46.19	0	0.00	46.05	16	2,250	0.71%
2020/11/24	1	46.80	3	47.05	47.00	-2	2,210	-0.09%
2020/11/23	0.3	47.40	13	47.23	47.65	-12.7	2,171	-0.58%
2020/11/20	1	44.45	2	45.78	46.05	-1	2,028	-0.05%
2020/11/19	2	46.00	5	46.51	45.35	-3	1,985	-0.15%
2020/11/18	0	0.00	2	45.73	45.50	-2	1,872	-0.11%
2020/11/16	5	44.90	2	44.90	45.15	3	1,890	0.16%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	0.5	43.60	0	0.00	43.80	0.5	1,883	0.03%
2020/11/11	3	43.68	4	43.95	43.70	-1	1,877	-0.05%
2020/11/10	0.4	43.50	3	43.90	43.85	-2.6	1,890	-0.14%
2020/11/06	0	0.00	5	42.49	42.50	-5	1,872	-0.27%
2020/11/05	0	0.00	1	41.90	42.30	-1	1,880	-0.05%
2020/11/04	1	41.60	1	41.50	41.75	0	1,924	0.00%
2020/11/03	1	41.10	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.80	0.4	41.20	40.80	0.7	2,007	0.03%
2020/10/30	0	0.00	1	42.00	41.65	-1	2,050	-0.05%
2020/10/28	7	42.92	0	0.00	42.80	7	2,080	0.34%
2020/10/26	3	43.05	2	43.40	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	43.95	44.10	-1	2,143	-0.05%
2020/10/22	1	43.30	0	0.00	43.00	1	2,260	0.04%
2020/10/20	14	44.63	4	44.28	43.05	10	2,688	0.37%
2020/10/19	1	42.35	2	43.75	44.15	-1	2,701	-0.04%
2020/10/16	1	42.80	0	0.00	42.25	1	2,745	0.04%
2020/10/15	3	43.12	0	0.00	43.10	3	2,879	0.10%
2020/10/13	1	43.50	0	0.00	43.25	1	2,988	0.03%
2020/10/12	2	43.85	0	0.00	43.75	2	3,018	0.07%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/10/06	3	44.55	0	0.00	44.50	3	3,167	0.09%
2020/09/28	0	0.00	4	43.65	44.05	-4	3,909	-0.10%
2020/09/25	0	0.00	7	42.41	42.00	-7	4,182	-0.17%
2020/09/24	1	44.00	0	43.10	43.00	1	4,699	0.02%
2020/09/23	0	0.00	2	45.10	44.65	-2	5,018	-0.04%
2020/09/22	0.4	44.00	0	0.00	44.30	0.4	5,186	0.01%
2020/09/21	2	44.98	2	45.03	44.90	0	5,464	0.00%
2020/09/18	1	45.70	1	45.55	45.65	0	5,792	0.00%
2020/09/17	0	0.00	5	45.40	45.40	-5	6,221	-0.08%
2020/09/16	1	45.50	2	45.60	45.05	-1	6,332	-0.02%
2020/09/15	3	45.10	10	45.03	45.40	-7	6,368	-0.11%
2020/09/14	0	0.00	2	44.05	44.00	-2	6,492	-0.03%
2020/09/11	5	42.97	1	43.05	42.90	4	6,519	0.06%
2020/09/10	0	0.00	1	43.50	43.35	-1	6,535	-0.02%
2020/09/08	1	43.85	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.55	0	0.00	43.55	1	6,638	0.02%
2020/09/03	0	0.00	2	45.00	44.40	-2	6,680	-0.03%
2020/09/02	1	44.75	2	45.58	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	9.1	44.65	44.95	-9.1	6,706	-0.14%
2020/08/31	6	44.03	0	0.00	43.40	6	6,698	0.09%
2020/08/27	4	44.20	4	44.95	44.20	0	6,759	0.00%
2020/08/25	2	43.73	5	44.49	44.40	-3	6,849	-0.04%
2020/08/21	1	42.60	3	43.30	43.50	-2	6,903	-0.03%
2020/08/20	9	42.83	6	43.72	42.40	3	6,915	0.04%
2020/08/19	15	45.37	7	45.22	45.20	8	6,871	0.12%
2020/08/18	9	46.60	1	46.90	46.30	8	6,847	0.12%
2020/08/17	0	0.00	2	46.95	47.00	-2	6,914	-0.03%
2020/08/14	0	0.00	3	47.07	47.00	-3	6,979	-0.04%
2020/08/13	1	46.75	1	46.40	46.25	0	6,979	0.00%
2020/08/12	4	46.48	20	46.51	46.60	-16	6,993	-0.23%
2020/08/11	1	47.30	2	47.88	47.30	-1	6,969	-0.01%
2020/08/10	17	47.26	2	47.33	47.25	15	6,966	0.22%
2020/08/07	0.5	48.20	5	48.22	48.45	-4.5	6,937	-0.06%
2020/08/06	1	47.80	0	0.00	47.70	1	6,923	0.01%
2020/08/05	15	48.58	16	48.49	48.60	-1	6,887	-0.01%
2020/08/04	1	47.45	1	47.55	47.80	0	6,835	0.00%
2020/08/03	0	0.00	5	47.09	47.10	-5	6,806	-0.07%
2020/07/31	6	46.90	0	0.00	47.05	6	6,820	0.09%
2020/07/30	0	0.00	2	47.65	47.80	-2	6,752	-0.03%
2020/07/29	15	46.12	6	46.95	46.95	9	6,725	0.13%
2020/07/28	15	46.53	9	46.83	46.20	6	6,658	0.09%
2020/07/27	23	50.11	3	50.67	49.15	20	6,524	0.31%
2020/07/24	14	53.61	15	53.67	52.10	-1	6,354	-0.02%
2020/07/23	6	52.42	11	52.68	52.90	-5	6,085	-0.08%
2020/07/22	4.5	52.18	3	52.20	52.50	1.5	6,034	0.02%
2020/07/21	20	51.99	8	51.91	53.00	12	6,100	0.20%
2020/07/20	3	49.18	10	50.02	50.80	-7	6,105	-0.11%
2020/07/17	4	50.05	2	50.25	48.95	2	6,066	0.03%
2020/07/16	0	0.00	2	50.90	50.10	-2	6,051	-0.03%
2020/07/15	3	50.97	0	0.00	50.10	3	6,025	0.05%
2020/07/14	2	51.00	0	0.00	51.00	2	6,004	0.03%
2020/07/13	5	50.88	3	51.23	51.60	2	5,971	0.03%
2020/07/10	4	51.18	3	51.63	50.80	1	5,933	0.02%
2020/07/09	11	53.25	7	52.73	52.60	4	5,837	0.07%
2020/07/08	5	52.70	11	53.35	54.00	-6	5,663	-0.11%
2020/07/07	20	52.65	11	52.70	51.50	9	5,429	0.17%
2020/07/06	6	53.65	31	53.98	54.00	-25	5,261	-0.48%
2020/07/03	31	53.48	26	53.75	52.80	5	5,033	0.10%
2020/07/02	7	48.14	46	49.05	51.30	-39	4,544	-0.86%
2020/07/01	9	47.78	9	47.70	47.75	0	4,233	0.00%
2020/06/30	40	47.99	11	47.65	46.40	29	4,065	0.71%
2020/06/29	16	47.00	15	46.63	46.50	1	3,795	0.03%
2020/06/24	31	45.17	34	45.10	44.80	-3	3,484	-0.09%
2020/06/23	3	43.57	5	43.14	43.35	-2	3,083	-0.06%
2020/06/22	0	0.00	15	42.83	42.70	-15	2,987	-0.50%
2020/06/19	7	41.51	19	42.29	41.00	-12	2,984	-0.40%
2020/06/18	16	41.66	0	0.00	41.80	16	2,809	0.57%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/16	10	41.89	1	41.90	41.90	9	2,819	0.32%
2020/06/15	1	41.80	1	41.95	41.45	0	2,862	0.00%
2020/06/12	5	41.03	30	40.82	41.65	-25	2,889	-0.87%
2020/06/10	1	44.25	0	0.00	44.20	1	2,951	0.03%
2020/06/09	1	44.50	0	0.00	44.35	1	2,993	0.03%
2020/06/08	7	44.92	0	0.00	44.90	7	3,017	0.23%
2020/06/05	1	44.80	30	44.73	44.90	-29	2,992	-0.97%
2020/06/04	0	0.00	12	45.33	45.00	-12	3,007	-0.40%
2020/06/03	62	45.07	0	0.00	45.05	62	3,010	2.06%
2020/06/02	4	44.59	1	44.30	44.40	3	2,974	0.10%
2020/06/01	1	44.90	5	44.94	45.10	-4	2,948	-0.14%
2020/05/29	1	43.60	1	44.25	43.60	0	2,905	0.00%
2020/05/27	0	0.00	2	44.13	43.85	-2	2,902	-0.07%
2020/05/26	6	43.33	2	43.55	43.20	4	2,910	0.14%
2020/05/25	0	0.00	2	43.80	43.70	-2	2,915	-0.07%
2020/05/22	2	43.80	6	44.78	43.60	-4	2,934	-0.14%
2020/05/21	0	0.00	10	43.95	43.95	-10	2,875	-0.35%
2020/05/19	16	41.84	18	42.01	41.95	-2	2,832	-0.07%
2020/05/18	2	40.70	0	0.00	40.50	2	2,819	0.07%
2020/05/14	4	42.98	3	43.08	42.10	1	2,851	0.04%
2020/05/13	1	42.25	10	43.27	43.70	-9	2,869	-0.31%
2020/05/12	11	42.43	0	0.00	42.40	11	2,915	0.38%
2020/05/11	4	43.38	0	0.00	43.35	4	2,927	0.14%
2020/05/08	5	43.18	0	0.00	43.05	5	2,945	0.17%
2020/05/07	2	43.55	2	43.43	43.55	0	2,940	0.00%
2020/05/05	1	42.55	0	0.00	42.80	1	2,964	0.03%
2020/05/04	0	0.00	1	42.60	42.60	-1	2,988	-0.03%
2020/04/30	1	43.50	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1.7	43.23	0	0.00	43.20	1.7	3,039	0.06%
2020/04/28	3	42.53	6	42.83	42.95	-3	3,127	-0.10%
2020/04/27	1	43.10	1	42.80	42.80	0	3,171	0.00%
2020/04/24	11	42.72	6	43.13	42.55	5	3,160	0.16%
2020/04/23	11	43.53	11	45.05	45.30	0	3,036	0.00%
2020/04/22	1	41.35	1	42.55	42.65	0	2,927	0.00%
2020/04/21	0	0.00	1	43.80	41.80	-1	2,950	-0.03%
2020/04/20	1	42.05	1	42.60	43.00	0	3,053	0.00%
2020/04/17	16	42.35	10	42.13	42.05	6	3,103	0.19%
2020/04/16	1	41.95	2	41.85	41.60	-1	3,147	-0.03%
2020/04/15	2	41.03	3	41.32	41.80	-1	3,291	-0.03%
2020/04/14	7	40.56	6	40.97	41.00	1	3,368	0.03%
2020/04/13	3	40.15	3	40.18	39.80	0	3,432	0.00%
2020/04/10	2	39.93	2	40.05	40.05	0	3,518	0.00%
2020/04/09	2	40.88	1	41.35	40.35	1	3,753	0.03%
2020/04/08	1	40.70	1	39.25	41.20	0	3,905	0.00%
2020/04/07	0	0.00	7	38.66	38.80	-7	3,875	-0.18%
2020/04/06	1	36.50	0	0.00	37.45	1	3,842	0.03%
2020/04/01	1	36.50	1	36.55	36.65	0	3,824	0.00%
2020/03/31	6	36.78	0	0.00	36.30	6	3,870	0.16%
2020/03/30	0	0.00	2	36.10	36.70	-2	3,875	-0.05%
2020/03/27	1	37.10	0	0.00	36.20	1	3,858	0.03%
2020/03/26	4	36.08	2	36.45	36.50	2	3,829	0.05%
2020/03/25	3	36.60	2	36.45	36.40	1	3,837	0.03%
2020/03/24	2	33.83	4	33.94	34.10	-2	3,804	-0.05%
2020/03/23	2	31.30	0	0.00	32.15	2	3,791	0.05%
2020/03/20	1	30.50	1	31.75	32.05	0	3,796	0.00%
2020/03/19	2	29.15	2	29.83	29.15	0	3,801	0.00%
2020/03/18	2	33.35	0	0.00	32.35	2	3,768	0.05%
2020/03/17	2	31.28	2	32.28	32.95	0	3,806	0.00%
2020/03/16	4	34.09	3	34.15	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/11	0	0.00	1	42.40	42.35	-1	3,576	-0.03%
2020/03/10	0	0.00	1	43.80	43.80	-1	3,586	-0.03%
2020/03/09	3	43.80	2	42.80	42.80	1	3,570	0.03%
2020/03/06	1	45.05	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	45.90	45.90	-1	3,598	-0.03%
2020/03/04	1	45.10	0	0.00	45.05	1	3,633	0.03%
2020/03/02	0	0.00	1	45.15	45.00	-1	3,613	-0.03%
2020/02/27	1	44.35	8	45.65	44.05	-7	3,588	-0.20%
2020/02/26	2	45.80	0	0.00	45.60	2	3,576	0.06%
2020/02/25	5	45.96	13	45.78	46.10	-8	3,569	-0.22%
2020/02/24	1	46.80	1	47.50	46.80	0	3,538	0.00%
2020/02/21	1	47.65	0	0.00	47.65	1	3,525	0.03%
2020/02/20	6	48.15	0	48.60	48.15	6	3,499	0.17%
2020/02/17	0	0.00	5	48.75	48.45	-5	3,503	-0.14%
2020/02/14	3	49.47	4	49.45	49.50	-1	3,488	-0.03%
2020/02/13	10	50.45	1	50.20	50.00	9	3,453	0.26%
2020/02/12	6	48.56	1	48.65	49.25	5	3,412	0.15%
2020/02/11	2	47.68	1	47.85	48.05	1	3,445	0.03%
2020/02/10	2	46.63	3	46.67	46.65	-1	3,439	-0.03%
2020/02/07	2	47.40	6	47.20	47.15	-4	3,447	-0.12%
2020/02/06	2	48.45	1	47.70	48.30	1	3,450	0.03%
2020/02/05	11	47.68	4.1	47.20	47.00	6.9	3,439	0.20%
2020/02/04	1	47.70	2.2	47.52	48.00	-1.2	3,428	-0.04%
2020/02/03	3	45.87	4.2	46.55	46.60	-1.2	3,452	-0.04%
2020/01/31	4	50.41	2	50.18	49.45	2	3,488	0.06%
2020/01/30	3	52.90	22	52.99	52.10	-19	3,523	-0.54%
2020/01/20	0	0.00	1	58.20	57.80	-1	3,613	-0.03%
2020/01/17	3.3	59.14	2	58.90	58.80	1.3	3,640	0.03%
2020/01/16	28	59.20	1	59.10	59.10	27	3,717	0.73%
2020/01/15	8	59.30	6	59.30	58.90	2	3,685	0.05%
2020/01/14	31	60.30	8	60.34	59.40	23	3,670	0.63%
2020/01/13	13	58.88	11	58.85	59.50	2	3,550	0.06%
2020/01/10	25	58.52	5	58.56	58.60	20	3,536	0.57%
2020/01/09	3	57.10	1	58.00	58.30	2	3,463	0.06%
2020/01/08	1	56.00	1	56.20	55.70	0	3,326	0.00%
2020/01/07	4	56.90	5	56.52	56.10	-1	3,239	-0.03%
2020/01/06	1	57.50	0	0.00	56.60	1	3,189	0.03%
2020/01/03	3	59.50	10	60.64	59.00	-7	3,236	-0.22%
2020/01/02	3	59.00	27	57.16	59.20	-24	3,036	-0.79%
2019/12/31	0.5	56.00	1	56.10	56.30	-0.5	2,891	-0.02%
2019/12/30	0.5	56.20	0	0.00	56.60	0.5	3,005	0.02%
2019/12/27	2	56.80	1	56.50	56.50	1	3,048	0.03%
2019/12/23	0	0.00	1	55.80	55.40	-1	3,116	-0.03%
2019/12/18	0.1	55.90	5	56.30	56.20	-4.9	3,316	-0.15%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	1	56.40	56.20	-1	4,080	-0.02%
2019/12/13	2	55.55	0	0.00	55.10	2	4,112	0.05%
2019/12/12	7	56.43	2	56.00	55.80	5	4,110	0.12%
2019/12/11	2	54.90	1	54.90	55.00	1	4,047	0.02%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/06	0	0.00	1	54.20	53.90	-1	4,137	-0.02%
2019/12/05	2	54.55	0	0.00	54.20	2	4,223	0.05%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.10	0	0.00	53.20	1	4,334	0.02%
2019/12/02	3	54.30	0	0.00	53.60	3	4,322	0.07%
2019/11/29	0	0.00	2	56.85	55.50	-2	4,310	-0.05%
2019/11/27	0.3	55.80	1	56.20	56.10	-0.7	4,348	-0.02%
2019/11/26	0.2	56.20	1	56.40	56.50	-0.8	4,448	-0.02%
2019/11/25	1	56.30	1	56.00	55.70	0	4,482	0.00%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/18	22	55.47	1	55.90	55.20	21	4,737	0.44%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	1	54.30	0	0.00	54.10	1	5,362	0.02%
2019/11/08	1	55.50	3	56.10	55.90	-2	5,378	-0.04%
2019/11/07	2	57.80	0	0.00	57.40	2	5,381	0.04%
2019/11/06	0	0.00	1	58.30	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	1	59.40	58.70	-1	5,471	-0.02%
2019/11/04	0	0.00	1	58.00	58.00	-1	5,545	-0.02%
2019/11/01	1	57.40	1	57.30	57.40	0	5,587	0.00%
2019/10/31	1	58.20	8	58.30	58.00	-7	5,631	-0.12%
2019/10/30	3	60.33	1	59.90	59.50	2	5,631	0.04%
2019/10/29	3	60.23	0	0.00	60.00	3	5,586	0.05%
2019/10/28	7	60.77	4.1	60.30	60.60	2.9	5,596	0.05%
2019/10/25	1	58.70	1	59.10	58.50	0	5,523	0.00%
2019/10/24	5	59.30	8.1	58.85	59.00	-3.1	5,619	-0.06%
2019/10/21	0	0.00	2	56.65	56.70	-2	6,112	-0.03%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/15	2	55.90	4	55.80	55.70	-2	6,166	-0.03%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	5	55.00	0	0.00	55.20	5	6,182	0.08%
2019/10/08	0	0.00	1	58.70	58.10	-1	6,080	-0.02%
2019/10/07	1	58.80	1	58.90	58.70	0	6,174	0.00%
2019/10/04	2	58.85	4	58.60	58.20	-2	6,210	-0.03%
2019/10/02	1	58.50	0	0.00	58.50	1	6,113	0.02%
2019/10/01	1.5	58.17	0	0.00	58.30	1.5	6,158	0.02%
2019/09/27	1	57.10	2	59.30	57.80	-1	6,240	-0.02%
2019/09/26	2	59.05	0	0.00	59.40	2	6,322	0.03%
2019/09/25	1	59.70	0	0.00	59.60	1	6,379	0.02%
2019/09/24	2	59.55	1	60.80	59.20	1	6,395	0.02%
2019/09/23	4	61.38	2	61.40	61.30	2	6,301	0.03%
2019/09/20	21	62.43	17	62.86	60.80	4	6,224	0.06%
2019/09/19	3	60.87	26	59.65	61.60	-23	5,795	-0.40%
2019/09/18	2	57.70	6	58.55	57.50	-4	5,619	-0.07%
2019/09/17	2	58.00	0	0.00	58.20	2	5,619	0.04%
2019/09/16	0	57.30	6	57.50	57.60	-6	5,640	-0.11%
2019/09/12	1.4	58.04	0	0.00	58.20	1.4	5,644	0.03%
2019/09/11	0	0.00	8	58.86	58.70	-8	5,630	-0.14%
2019/09/09	0	0.00	7	58.69	58.00	-7	5,544	-0.13%
2019/09/06	27	58.66	5	58.52	59.00	22	5,454	0.40%
2019/09/05	5	57.70	1	57.90	58.00	4	5,382	0.07%
2019/09/04	1	57.30	0	0.00	57.10	1	5,354	0.02%
2019/08/30	9	57.73	3	58.30	56.80	6	5,419	0.11%
2019/08/29	30	55.82	34	56.59	57.00	-4	5,340	-0.07%
2019/08/28	9	55.78	5	55.92	55.50	4	5,235	0.08%
2019/08/26	2	54.10	0	0.00	53.90	2	5,174	0.04%
2019/08/23	1	56.50	3	57.10	56.90	-2	5,128	-0.04%
2019/08/22	3	56.20	10	56.00	56.40	-7	5,109	-0.14%
2019/08/21	3	57.00	1	57.20	57.20	2	5,041	0.04%
2019/08/20	33	59.23	24.6	59.17	58.10	8.4	4,947	0.17%
2019/08/19	0	0.00	9.3	55.29	56.10	-9.3	4,697	-0.20%
2019/08/16	19	55.25	19.2	55.19	54.10	-0.2	4,616	0.00%
2019/08/15	16	52.62	5	52.68	52.80	11	4,413	0.25%
2019/08/14	1	54.20	31	52.62	52.40	-30	4,405	-0.68%
2019/08/13	2	54.25	6	53.70	53.50	-4	4,355	-0.09%
2019/08/12	21.4	56.42	1	56.20	55.30	20.4	4,337	0.47%
2019/08/08	1	55.10	3	55.63	55.70	-2	4,286	-0.05%
2019/08/07	6	55.05	4.5	55.77	54.00	1.5	4,232	0.04%
2019/08/06	16	54.71	3	54.50	55.00	13	4,193	0.31%
2019/08/05	2.3	57.57	2	56.80	56.60	0.3	4,101	0.01%
2019/08/02	7	59.14	0	0.00	59.00	7	4,055	0.17%
2019/08/01	0	0.00	2	61.40	61.30	-2	4,025	-0.05%
2019/07/31	2	62.20	6	62.05	62.90	-4	3,997	-0.10%
2019/07/30	23	62.81	12	63.23	60.40	11	3,974	0.28%
2019/07/29	6	62.48	11	62.82	63.40	-5	3,861	-0.13%
2019/07/26	15	62.68	2	63.10	63.50	13	3,813	0.34%
2019/07/25	43	62.51	46	62.15	61.50	-3	3,734	-0.08%
2019/07/24	3	55.90	24	59.73	60.70	-21	3,387	-0.62%
2019/07/23	4	55.08	0	0.00	55.20	4	3,258	0.12%
2019/07/22	0.5	55.80	2	55.65	56.10	-1.5	3,287	-0.05%
2019/07/19	7	54.06	14	54.81	54.00	-7	3,404	-0.21%
2019/07/18	12	55.56	1	55.80	53.20	11	3,432	0.32%
2019/07/17	1	55.30	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.20	0	0.00	55.40	1	3,466	0.03%
2019/07/15	0	0.00	33	55.96	55.90	-33	3,586	-0.92%
2019/07/12	11	56.57	7	56.39	56.40	4	3,660	0.11%
2019/07/11	11	56.73	4	56.68	56.80	7	3,642	0.19%
2019/07/10	3	54.37	7	54.70	55.30	-4	3,519	-0.11%
2019/07/09	1	53.60	5	53.62	54.00	-4	3,451	-0.12%
2019/07/08	4	52.40	0	0.00	52.20	4	3,411	0.12%
2019/07/05	2	54.45	1	54.80	54.50	1	3,418	0.03%
2019/07/04	0	0.00	2	53.70	53.70	-2	3,400	-0.06%
2019/07/03	36	53.10	5	52.78	51.10	31	3,368	0.92%
2019/07/02	0	0.00	3	51.80	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	5	49.68	50.70	-5	3,203	-0.16%
2019/06/27	8	48.70	0	0.00	48.60	8	3,217	0.25%
2019/06/26	2	48.48	0	0.00	48.45	2	3,205	0.06%
2019/06/25	4	49.70	3	50.97	48.35	1	3,182	0.03%
2019/06/24	0	0.00	1	50.00	49.75	-1	3,017	-0.03%
2019/06/21	0	0.00	10	48.98	47.35	-10	2,962	-0.34%
2019/06/20	0	0.00	23	48.34	48.40	-23	2,927	-0.79%
2019/06/19	1	47.05	3	47.53	47.75	-2	2,928	-0.07%
2019/06/18	1	46.40	0	0.00	46.50	1	2,944	0.03%
2019/06/14	1	46.60	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/12	6	48.15	10	47.73	48.00	-4	3,022	-0.13%
2019/06/11	9	47.88	11	47.56	48.55	-2	3,006	-0.07%
2019/06/10	10	44.73	1	45.20	44.70	9	2,927	0.31%
2019/06/06	3	44.07	3	44.00	43.90	0	2,902	0.00%
2019/06/04	0	0.00	1	44.00	43.70	-1	2,933	-0.03%
2019/05/31	1	44.60	2	44.25	43.90	-1	2,969	-0.03%
2019/05/30	2	43.40	5	44.02	44.20	-3	2,979	-0.10%
2019/05/29	2	43.00	2	43.55	43.50	0	3,005	0.00%
2019/05/28	1	41.95	2	42.10	42.80	-1	3,041	-0.03%
2019/05/27	3	40.90	6	41.30	41.25	-3	3,089	-0.10%
2019/05/24	0	0.00	2	41.85	41.75	-2	3,106	-0.06%
2019/05/23	5	42.89	0.7	42.80	42.35	4.3	3,106	0.14%
2019/05/21	3	43.22	0	0.00	43.15	3	3,483	0.09%
2019/05/20	3	44.77	2	43.90	43.90	1	3,605	0.03%
2019/05/17	2	44.50	2	44.35	44.35	0	3,633	0.00%
2019/05/16	2	46.28	0	0.00	45.45	2	3,627	0.06%
2019/05/14	0	0.00	3	45.50	45.50	-3	3,673	-0.08%
2019/05/13	15	45.85	0	0.00	45.85	15	3,687	0.41%
2019/05/10	3	46.98	1	46.85	46.90	2	3,692	0.05%
2019/05/09	3	48.00	3	47.57	46.65	0	3,687	0.00%
2019/05/08	0	0.00	3	48.60	48.60	-3	3,657	-0.08%
2019/05/07	1	50.20	0	0.00	49.60	1	3,653	0.03%
2019/05/03	7.5	51.09	1	50.50	51.40	6.5	3,649	0.18%
2019/05/02	3	51.63	4	50.85	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	1	49.40	50.90	-1	3,629	-0.03%
2019/04/29	3	50.93	4	50.91	49.55	-1	3,696	-0.03%
2019/04/26	0	0.00	12	49.66	50.50	-12	3,621	-0.33%
2019/04/25	2	50.50	1	50.70	50.60	1	3,583	0.03%
2019/04/24	0	0.00	2	48.98	48.60	-2	3,463	-0.06%
2019/04/23	2	47.93	0	0.00	47.85	2	3,476	0.06%
2019/04/22	8	49.79	6	49.95	49.05	2	3,485	0.06%
2019/04/19	13	48.89	9	49.69	49.80	4	3,458	0.12%
2019/04/18	4	47.89	6	48.17	47.75	-2	3,312	-0.06%
2019/04/17	4	47.58	0	0.00	47.15	4	3,229	0.12%
2019/04/16	2	47.03	2	47.13	47.05	0	3,235	0.00%
2019/04/15	1	47.05	0	0.00	47.15	1	3,240	0.03%
2019/04/11	2	47.95	0	0.00	46.65	2	3,285	0.06%
2019/04/10	1	47.10	7	47.24	47.40	-6	3,284	-0.18%
2019/04/09	0	0.00	3	47.45	46.70	-3	3,271	-0.09%
2019/04/08	11	46.14	0	0.00	45.85	11	3,231	0.34%
2019/04/03	4	45.74	0	0.00	45.60	4	3,397	0.12%
2019/04/02	5	45.63	1	45.65	45.80	4	3,448	0.12%
2019/03/28	1	43.85	1	44.20	44.20	0	3,423	0.00%
2019/03/27	2	44.08	3	43.97	44.00	-1	3,437	-0.03%
2019/03/26	3	44.48	1	44.10	44.10	2	3,439	0.06%
2019/03/25	2	44.30	3	44.18	44.10	-1	3,434	-0.03%
2019/03/22	0.5	45.50	0	0.00	45.80	0.5	3,436	0.01%
2019/03/21	2	45.68	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	46.45	1	46.95	46.25	0	3,405	0.00%
2019/03/19	1	45.50	1	46.00	46.40	0	3,401	0.00%
2019/03/15	1	44.10	0	0.00	44.85	1	3,355	0.03%
2019/03/14	1	44.35	1	44.20	44.00	0	3,365	0.00%
2019/03/12	2	44.10	2	44.00	43.80	0	3,412	0.00%
2019/03/07	1	44.55	0	0.00	43.90	1	3,573	0.03%
2019/03/04	3	45.22	0	0.00	44.90	3	3,854	0.08%
2019/02/27	3	45.90	5	46.05	45.95	-2	3,874	-0.05%
2019/02/26	1	48.05	1	49.55	48.00	0	3,834	0.00%
2019/02/25	3	48.15	0	0.00	47.85	3	3,907	0.08%
2019/02/22	1	48.15	0	0.00	48.00	1	3,955	0.03%
2019/02/21	5	48.42	24	47.74	48.65	-19	4,044	-0.47%
2019/02/20	7	50.62	13	51.00	48.30	-6	4,041	-0.15%
2019/02/19	6	46.62	26	48.36	48.85	-20	3,713	-0.54%
2019/02/18	1	43.50	0	0.00	44.45	1	3,564	0.03%
2019/02/15	1	43.30	0	0.00	43.30	1	3,522	0.03%
2019/02/14	4	43.74	2	43.83	43.70	2	3,512	0.06%
2019/02/13	1	43.40	2	43.00	43.00	-1	3,482	-0.03%
2019/02/12	1	43.30	0	0.00	43.35	1	3,456	0.03%
2019/02/11	2.3	43.31	0	0.00	43.70	2.3	3,445	0.07%
2019/01/30	0	0.00	7	43.34	43.00	-7	3,451	-0.20%
2019/01/29	5	43.28	1	43.30	43.35	4	3,481	0.11%
2019/01/28	20	44.35	2	44.35	44.40	18	3,505	0.51%
2019/01/25	0	0.00	1	44.20	44.10	-1	3,574	-0.03%
2019/01/24	0	0.00	1	43.60	43.65	-1	3,590	-0.03%
2019/01/23	12	43.44	2	43.75	43.15	10	3,634	0.28%
2019/01/22	4	43.35	4	43.65	43.35	0	3,669	0.00%
2019/01/21	8	43.46	16	43.57	44.50	-8	3,757	-0.21%
2019/01/18	3	42.47	3	42.17	42.20	0	3,761	0.00%
2019/01/17	1	42.90	5	42.64	42.25	-4	3,816	-0.10%
2019/01/16	15	43.38	2	43.35	43.00	13	3,925	0.33%
2019/01/15	4	43.13	2	43.30	43.20	2	3,927	0.05%
2019/01/14	3	43.07	1	43.25	43.30	2	3,847	0.05%
2019/01/10	1	41.65	1	41.95	41.60	0	3,810	0.00%
2019/01/09	4	41.86	2	42.08	42.00	2	3,830	0.05%
2019/01/08	2	40.98	2	41.05	41.10	0	3,839	0.00%
2019/01/07	0	0.00	3	40.23	40.10	-3	3,844	-0.08%
2019/01/04	2	39.35	16	39.61	39.10	-14	3,894	-0.36%
2019/01/03	1	40.90	0	0.00	40.65	1	3,914	0.03%
2019/01/02	16	43.39	4.1	42.82	42.60	11.9	3,940	0.30%
2018/12/28	2	41.58	2	42.45	42.30	0	3,955	0.00%
2018/12/27	7	41.61	1	42.00	41.40	6	4,015	0.15%
2018/12/26	3	43.53	4	42.63	41.00	-1	4,045	-0.02%
2018/12/25	13	41.03	14	41.45	42.25	-1	3,913	-0.03%
2018/12/24	1	41.20	2	39.45	41.20	-1	3,875	-0.03%
2018/12/22	0.5	38.55	0	0.00	38.80	0.5	3,862	0.01%
2018/12/21	1	40.00	0	0.00	39.10	1	3,897	0.03%
2018/12/20	1	39.95	1	39.45	40.30	0	3,893	0.00%
2018/12/19	1	40.45	1	40.40	40.15	0	3,897	0.00%
2018/12/18	1	40.90	1	40.45	40.30	0	3,914	0.00%
2018/12/17	2	41.23	7	41.66	41.45	-5	4,058	-0.12%
2018/12/14	2	40.53	2	40.75	40.45	0	4,155	0.00%
2018/12/13	5	41.36	0	0.00	40.60	5	4,160	0.12%
2018/12/06	1	39.30	1	39.00	39.50	0	4,326	0.00%
2018/12/03	3	42.18	2	42.00	42.00	1	4,711	0.02%
2018/11/30	2	41.25	2	41.45	40.90	0	4,696	0.00%
2018/11/29	1	41.20	12	40.79	41.00	-11	4,804	-0.23%
2018/11/28	2	39.40	4	39.64	40.15	-2	5,009	-0.04%
2018/11/27	7	38.36	6	38.24	39.10	1	5,358	0.02%
2018/11/26	10	37.05	2	37.00	37.00	8	5,392	0.15%
2018/11/23	1	36.05	1	35.55	36.00	0	5,385	0.00%
2018/11/22	3	37.17	2	36.60	36.10	1	5,414	0.02%
2018/11/21	1	35.60	0	0.00	36.95	1	5,308	0.02%
2018/11/20	1	36.80	1	36.55	36.25	0	5,245	0.00%
2018/11/19	10	35.65	13	36.93	37.25	-3	5,169	-0.06%
2018/11/15	2	32.70	1	32.40	33.25	1	5,152	0.02%
2018/11/13	1	31.90	1	32.40	32.90	0	5,203	0.00%
2018/11/12	1	32.90	1	32.60	32.60	0	5,232	0.00%
2018/11/09	1	33.30	3	33.17	33.40	-2	5,285	-0.04%
2018/11/08	1	34.00	0	0.00	33.20	1	5,324	0.02%
2018/11/07	1	32.30	1	33.40	33.40	0	5,364	0.00%
2018/11/06	2	33.40	2	32.43	32.00	0	5,405	0.00%
2018/11/02	6	34.05	3	33.95	33.75	3	5,406	0.06%
2018/11/01	2	32.60	2	33.05	32.80	0	5,375	0.00%
2018/10/31	5	31.54	5	31.58	32.00	0	5,331	0.00%
2018/10/30	1	28.85	5	29.50	30.40	-4	5,274	-0.08%
2018/10/29	3	29.75	0	0.00	29.60	3	5,226	0.06%
2018/10/24	8	37.77	2	37.40	36.00	6	5,014	0.12%
2018/10/23	2	40.50	2	38.88	39.00	0	4,968	0.00%
2018/10/22	3	40.67	2	40.85	41.10	1	4,950	0.02%
2018/10/18	1	41.25	1	41.70	42.30	0	4,942	0.00%
2018/10/17	0	0.00	2	41.95	41.65	-2	4,936	-0.04%
2018/10/16	3	41.60	1	42.00	41.40	2	4,941	0.04%
2018/10/15	1	40.40	1	40.35	40.65	0	5,011	0.00%
2018/10/12	4	39.01	4	38.69	39.60	0	5,006	0.00%
2018/10/11	1	39.00	1	39.20	38.70	0	4,972	0.00%
2018/10/09	13	44.50	7	43.74	43.00	6	4,970	0.12%
2018/10/08	10	45.69	4	46.05	45.70	6	4,961	0.12%
2018/10/05	4	47.75	4	48.01	45.00	0	5,005	0.00%
2018/10/04	5	49.77	1	49.00	48.65	4	4,925	0.08%
2018/10/03	2	50.85	2	50.40	50.50	0	4,879	0.00%
2018/10/02	6	54.95	7	54.10	53.20	-1	4,850	-0.02%
2018/09/28	1	55.70	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.80	8	55.60	55.20	-7	4,844	-0.14%
2018/09/26	3	58.00	3.3	57.71	56.90	-0.3	4,878	-0.01%
2018/09/25	4	57.80	1	57.20	57.90	3	4,866	0.06%
2018/09/21	10	58.10	4	58.53	58.50	6	4,855	0.12%
2018/09/20	7	63.29	3	60.40	60.20	4	4,731	0.08%
2018/09/19	1	67.50	1	67.40	66.80	0	4,615	0.00%
2018/09/18	11.5	66.90	1	67.30	67.50	10.5	4,608	0.23%
2018/09/17	1	64.90	1	66.90	67.90	0	4,587	0.00%
2018/09/13	2	65.70	10	65.30	64.30	-8	4,525	-0.18%
2018/09/12	4	67.33	2	64.70	64.70	2	4,494	0.04%
2018/09/11	4	68.60	3	67.73	68.40	1	4,384	0.02%
2018/09/10	4.5	68.07	4	69.63	70.50	0.5	4,312	0.01%
2018/09/07	7	69.19	12	68.49	69.90	-5	4,199	-0.12%
2018/09/06	5	68.82	5	68.42	67.80	0	3,989	0.00%
2018/09/05	18	68.95	11	69.67	68.50	7	3,943	0.18%
2018/09/04	1	68.60	2	71.30	67.50	-1	3,797	-0.03%
2018/09/03	0	0.00	2	73.70	69.50	-2	3,528	-0.06%
2018/08/31	3	67.50	6	68.97	71.60	-3	3,104	-0.10%
2018/08/30	1	63.60	2	64.50	65.10	-1	2,952	-0.03%
2018/08/29	5	63.90	5	63.82	64.40	0	2,955	0.00%
2018/08/28	3	62.90	0	0.00	62.00	3	2,993	0.10%
2018/08/27	2	63.80	0	0.00	63.80	2	2,992	0.07%
2018/08/24	25	64.27	2	64.20	64.00	23	3,033	0.76%
2018/08/23	0	0.00	11	64.06	64.20	-11	3,006	-0.37%
2018/08/22	2	63.35	2	63.50	63.00	0	2,979	0.00%
2018/08/21	2.5	62.92	0	0.00	63.00	2.5	2,969	0.08%
2018/08/20	0.5	62.50	0	0.00	63.00	0.5	2,982	0.02%
2018/08/17	1	62.50	1	61.50	62.00	0	3,034	0.00%
2018/08/16	1	62.70	11	62.50	62.50	-10	3,013	-0.33%
2018/08/15	0	0.00	2	59.20	61.00	-2	2,975	-0.07%
2018/08/14	0	0.00	17.4	59.25	61.00	-17.4	2,934	-0.59%
2018/08/13	1.5	59.60	0	0.00	60.10	1.5	2,889	0.05%
2018/08/08	0	0.00	2	61.50	61.50	-2	2,780	-0.07%
2018/08/07	0	0.00	1	59.10	58.90	-1	2,726	-0.04%
2018/08/03	1	58.80	0	59.40	58.90	1	2,777	0.04%
2018/08/02	1	60.00	0.2	60.40	59.90	0.8	2,774	0.03%
2018/08/01	10	61.15	0	0.00	60.70	10	2,802	0.36%
2018/07/31	9	60.11	19	60.42	60.00	-10	2,849	-0.35%
2018/07/30	11	61.71	2	63.70	61.80	9	2,872	0.31%
2018/07/27	2	65.00	0	0.00	65.00	2	2,852	0.07%
2018/07/26	1	64.50	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	66.50	13	65.08	65.00	-12	3,045	-0.39%
2018/07/24	4	66.75	4	66.35	66.10	0	3,197	0.00%
2018/07/20	5	66.70	3	67.30	67.30	2	3,361	0.06%
2018/07/19	0	0.00	2	66.15	65.00	-2	3,421	-0.06%
2018/07/18	1.5	66.27	2	65.80	66.40	-0.5	3,464	-0.01%
2018/07/17	7	67.51	7	67.00	66.50	0	3,454	0.00%
2018/07/16	7	67.24	5	67.04	66.90	2	3,442	0.06%
2018/07/13	9	66.24	19	66.17	67.10	-10	3,460	-0.29%
2018/07/11	2	62.75	3	63.83	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	2	63.30	63.40	-2	3,429	-0.06%
2018/07/09	8	61.74	0	0.00	61.00	8	3,434	0.23%
2018/07/06	7	62.46	3	62.53	61.60	4	3,455	0.12%
2018/07/05	3	62.80	5	62.88	62.70	-2	3,588	-0.06%
2018/07/04	5.1	62.34	5	63.46	62.90	0.1	3,656	0.00%
2018/07/02	4	60.93	3	60.60	61.10	1	3,618	0.03%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/19	0	0.00	3	61.10	61.10	-3	3,938	-0.08%
2018/06/15	2	63.10	2	62.60	62.70	0	4,054	0.00%
2018/06/13	3	63.40	0	0.00	62.00	3	4,232	0.07%
2018/06/12	0	0.00	10	61.80	61.60	-10	4,273	-0.23%
2018/06/06	11	64.19	1	64.00	64.00	10	4,744	0.21%
2018/06/05	1	65.60	1.6	64.52	64.60	-0.6	4,821	-0.01%
2018/06/01	2	65.40	2	66.00	64.30	0	5,148	0.00%
2018/05/30	0	0.00	3	62.50	62.30	-3	6,196	-0.05%
2018/05/29	4	64.90	3	63.87	63.80	1	6,348	0.02%
2018/05/28	3	64.40	0	0.00	64.00	3	6,402	0.05%
2018/05/25	1	65.90	2	65.25	66.10	-1	6,506	-0.02%
2018/05/22	0.5	62.30	0	0.00	62.80	0.5	6,739	0.01%
2018/05/18	2	63.20	2	64.30	62.50	0	7,111	0.00%
2018/05/17	2	64.95	0	0.00	64.50	2	7,297	0.03%
2018/05/16	1	65.20	1	66.00	66.00	0	7,551	0.00%
2018/05/15	0	0.00	2	66.00	65.90	-2	7,680	-0.03%
2018/05/14	0.5	66.00	0	0.00	66.50	0.5	7,920	0.01%
2018/05/11	5	66.86	7	67.60	65.50	-2	8,085	-0.02%
2018/05/10	0.2	67.10	0	0.00	67.50	0.2	8,198	0.00%
2018/05/09	4	66.60	1	66.30	66.30	3	8,402	0.04%
2018/05/08	11.5	66.80	8	66.46	67.40	3.5	8,699	0.04%
2018/05/07	3	68.73	8	68.84	68.10	-5	8,877	-0.06%
2018/05/04	3	67.67	1	68.50	66.50	2	9,589	0.02%
2018/05/03	4	66.10	5	66.16	68.40	-1	10,151	-0.01%
2018/05/02	18	67.65	15	67.83	66.60	3	10,875	0.03%
2018/04/30	2	65.10	5	65.40	67.00	-3	11,082	-0.03%
2018/04/27	4	59.33	14	58.69	62.00	-10	10,952	-0.09%
2018/04/26	3	59.97	4	60.15	59.70	-1	10,891	-0.01%
2018/04/25	5	61.74	2	63.20	60.00	3	10,922	0.03%
2018/04/24	9	65.92	10	66.08	65.10	-1	10,906	-0.01%
2018/04/23	4	66.82	1	66.40	67.00	3	10,954	0.03%
2018/04/20	5	67.22	4	68.00	67.10	1	11,109	0.01%
2018/04/19	7	67.60	13	67.41	68.80	-6	11,216	-0.05%
2018/04/18	1	65.00	0	0.00	65.20	1	11,206	0.01%
2018/04/17	2	66.70	5	67.20	66.40	-3	11,212	-0.03%
2018/04/16	1	66.40	3	66.37	66.80	-2	11,251	-0.02%
2018/04/13	2	65.10	1.1	65.54	65.00	0.9	11,315	0.01%
2018/04/12	5	66.70	2	66.50	66.00	3	11,398	0.03%
2018/04/11	6	67.70	10	66.95	65.70	-4	11,398	-0.04%
2018/04/10	12	72.86	7	73.39	70.00	5	11,276	0.04%
2018/04/09	2	70.20	0	0.00	70.20	2	11,241	0.02%
2018/04/03	1	69.50	5	69.30	70.10	-4	11,266	-0.04%
2018/04/02	1	70.40	1	70.20	70.00	0	11,248	0.00%
2018/03/29	1	69.70	0	0.00	69.40	1	11,386	0.01%
2018/03/27	1	70.90	3	71.17	70.90	-2	11,389	-0.02%
2018/03/26	15	69.96	18	69.91	69.50	-3	11,401	-0.03%
2018/03/23	1	70.20	1	70.40	71.00	0	11,432	0.00%
2018/03/22	2	72.15	6	72.77	72.00	-4	11,569	-0.03%
2018/03/21	25	75.29	12	74.91	73.50	13	11,517	0.11%
2018/03/20	11	74.70	6	74.12	74.00	5	11,444	0.04%
2018/03/19	8	73.98	13	73.32	73.80	-5	11,444	-0.04%
2018/03/16	9	72.91	14	72.06	71.70	-5	11,405	-0.04%
2018/03/14	0	0.00	21	71.67	72.60	-21	11,486	-0.18%
2018/03/13	3	70.67	27	71.49	73.20	-24	11,526	-0.21%
2018/03/12	24	70.50	16	69.48	69.10	8	11,502	0.07%
2018/03/09	6	72.93	4	73.30	71.00	2	11,640	0.02%
2018/03/08	85.3	75.32	20	76.51	74.60	65.3	11,780	0.55%
2018/03/07	8	77.49	3	76.87	73.80	5	11,676	0.04%
2018/03/06	18	78.42	12	78.90	77.50	6	11,716	0.05%
2018/03/05	27	73.69	26.3	73.10	75.40	0.7	11,460	0.01%
2018/03/02	3	67.40	5	68.56	68.60	-2	11,349	-0.02%
2018/03/01	3	66.80	1	66.70	66.70	2	11,392	0.02%
2018/02/27	1	66.50	3	67.83	67.90	-2	11,572	-0.02%
2018/02/26	5	67.04	2	66.25	66.20	3	11,445	0.03%
2018/02/23	2	69.05	3	69.93	68.60	-1	11,346	-0.01%
2018/02/22	1	69.10	1	69.30	68.80	0	11,322	0.00%
2018/02/21	4	70.78	7	70.76	71.10	-3	11,333	-0.03%
2018/02/12	13	66.98	6	67.78	66.20	7	11,211	0.06%
2018/02/09	5	66.54	9	66.82	68.20	-4	11,239	-0.04%
2018/02/08	20	69.88	3	71.47	69.10	17	11,150	0.15%
2018/02/07	3	72.13	12	73.61	74.90	-9	10,986	-0.08%
2018/02/06	6	69.45	16	66.91	68.10	-10	10,953	-0.09%
2018/02/05	1	74.70	6	74.87	74.00	-5	10,852	-0.05%
2018/02/02	8	78.58	4	79.00	78.10	4	10,763	0.04%
2018/02/01	13	80.75	3	80.57	77.90	10	10,709	0.09%
2018/01/31	11	78.25	10	78.58	81.80	1	10,660	0.01%
2018/01/30	7.5	81.11	18	80.23	79.80	-10.5	10,623	-0.10%
2018/01/29	23.5	80.97	26	81.18	82.80	-2.5	10,536	-0.02%
2018/01/26	6	73.97	29.8	73.69	75.90	-23.8	9,824	-0.24%
2018/01/25	31	70.55	35	71.24	69.00	-4	9,269	-0.04%
2018/01/24	16	67.14	18.2	65.78	68.30	-2.2	8,504	-0.03%
2018/01/23	10	63.10	6	63.50	62.10	4	8,168	0.05%
2018/01/22	1	61.50	1	62.50	63.50	0	8,143	0.00%
2018/01/19	17	62.95	10	61.70	61.70	7	8,102	0.09%
2018/01/18	13	62.97	20	64.50	63.50	-7	8,028	-0.09%
2018/01/17	32	62.93	2	63.85	62.70	30	7,988	0.38%
2018/01/16	15	62.93	2	62.25	63.50	13	7,915	0.16%
2018/01/15	2	59.25	10	60.58	60.80	-8	7,863	-0.10%
2018/01/12	0	0.00	1	56.00	57.20	-1	7,865	-0.01%
2018/01/11	2.2	54.84	1	55.10	54.70	1.2	7,853	0.02%
2018/01/10	2	56.10	0	0.00	56.00	2	7,798	0.03%
2018/01/09	6	58.98	2	59.25	58.30	4	7,737	0.05%
2018/01/08	1	60.10	8	59.00	60.00	-7	7,653	-0.09%
2018/01/05	8	59.38	1	59.70	58.50	7	7,547	0.09%
2018/01/04	1	59.90	0	0.00	59.70	1	7,531	0.01%
2018/01/03	4	59.13	4	59.70	60.30	0	7,503	0.00%
2018/01/02	1	56.30	1	57.00	57.30	0	7,443	0.00%