強茂 (2481)-元大-清水券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	32	51.81	51.70	-32	2,389	-1.34%
2024/11/21	0	0.00	5	51.60	51.40	-5	2,394	-0.21%
2024/11/18	1	50.90	0.1	51.60	51.10	0.9	2,429	0.04%
2024/11/14	1	52.20	0	0.00	51.90	1	2,436	0.04%
2024/11/13	0	0.00	0.1	53.80	53.20	-0.1	2,436	0.00%
2024/11/12	1	54.00	2	54.65	53.40	-1	2,439	-0.04%
2024/11/11	2	56.70	0	0.00	56.40	2	2,416	0.08%
2024/11/08	2	58.40	2	56.40	56.20	0	2,427	0.00%
2024/11/07	2	56.50	2	56.70	58.20	0	2,423	0.00%
2024/11/06	0	0.00	3	55.20	55.10	-3	2,405	-0.12%
2024/11/01	2	55.10	4	54.50	55.60	-2	2,542	-0.08%
2024/10/30	0	0.00	1	56.20	55.60	-1	2,551	-0.04%
2024/10/29	3	56.87	2	56.50	57.00	1	2,567	0.04%
2024/10/28	4.1	58.88	0	0.00	57.50	4.1	2,561	0.16%
2024/10/25	2	59.15	1	59.20	59.40	1	2,544	0.04%
2024/10/24	8.1	60.50	6	60.13	58.60	2.1	2,569	0.08%
2024/10/23	2	61.20	0	0.00	59.80	2	2,528	0.08%
2024/10/21	0	0.00	2	58.10	57.90	-2	2,479	-0.08%
2024/10/17	0	0.00	1	58.00	57.50	-1	2,628	-0.04%
2024/10/15	0	0.00	1	58.90	57.80	-1	3,045	-0.03%
2024/10/07	2	59.30	2	59.20	59.50	0	4,157	0.00%
2024/10/01	0	0.00	0.1	58.60	58.60	-0.1	4,351	0.00%
2024/09/30	1	58.80	1	58.10	58.10	0	4,721	0.00%
2024/09/27	8.1	59.03	9	59.03	58.80	-0.9	4,906	-0.02%
2024/09/26	9	60.33	1	59.10	59.10	8	4,879	0.16%
2024/09/25	28	61.71	31	63.12	59.80	-3	4,801	-0.06%
2024/09/24	14	60.14	5	59.82	59.80	9	4,528	0.20%
2024/09/23	0.1	60.00	19	59.66	60.50	-18.9	4,370	-0.43%
2024/09/19	2	56.20	2	55.40	55.30	0	4,208	0.00%
2024/09/18	10	55.19	1	56.10	55.00	9	4,210	0.21%
2024/09/16	4	56.53	8	57.13	55.80	-4	4,198	-0.10%
2024/09/09	0	0.00	2	52.20	53.50	-2	4,176	-0.05%
2024/09/06	2	51.80	0	0.00	52.30	2	4,177	0.05%
2024/08/30	0	0.00	1	55.20	55.60	-1	4,183	-0.02%
2024/08/29	0	0.00	1	54.60	54.90	-1	4,187	-0.02%
2024/08/27	1	55.00	0	0.00	54.80	1	4,231	0.02%
2024/08/26	0	0.00	1	55.70	55.20	-1	4,252	-0.02%
2024/08/23	2	52.80	0	0.00	53.40	2	4,257	0.05%
2024/08/22	2	54.15	2	53.70	53.90	0	4,398	0.00%
2024/08/21	2	53.25	1	53.40	53.00	1	4,430	0.02%
2024/08/20	4	54.33	2	53.70	53.70	2	4,417	0.05%
2024/08/19	0	0.00	2.4	53.36	53.50	-2.4	4,407	-0.05%
2024/08/16	4	52.58	1	52.80	52.80	3	4,398	0.07%
2024/08/15	2	52.20	2	51.80	51.70	0	4,383	0.00%
2024/08/13	2	50.65	2	51.20	51.30	0	4,354	0.00%
2024/08/12	0	0.00	1	49.35	49.55	-1	4,341	-0.02%
2024/08/08	5	48.52	0	0.00	48.30	5	4,307	0.12%
2024/08/07	0	0.00	1	49.95	49.95	-1	4,281	-0.02%
2024/08/06	0	0.00	1	44.80	46.35	-1	4,247	-0.02%
2024/08/02	3	54.57	0	0.00	54.00	3	4,139	0.07%
2024/08/01	0	0.00	3	55.97	56.90	-3	4,101	-0.07%
2024/07/30	13	53.85	13	54.28	54.50	0	4,056	0.00%
2024/07/29	4	55.03	1	54.30	55.00	3	4,028	0.07%
2024/07/26	6	55.87	1	55.80	55.70	5	4,004	0.12%
2024/07/22	0	0.00	2	57.10	57.40	-2	3,920	-0.05%
2024/07/19	0	0.00	2	60.90	60.20	-2	3,853	-0.05%
2024/07/18	5	62.40	7	62.51	62.60	-2	3,786	-0.05%
2024/07/17	14	66.07	5	65.40	64.70	9	3,679	0.24%
2024/07/16	21	67.06	17	67.53	66.50	4	3,541	0.11%
2024/07/15	18	65.49	6	66.10	66.20	12	3,249	0.37%
2024/07/12	16	65.59	22	66.10	65.70	-6	2,892	-0.21%
2024/07/11	7	63.16	21.5	64.17	64.40	-14.5	2,506	-0.58%
2024/07/10	4	61.88	5	62.74	62.80	-1	2,320	-0.04%
2024/07/09	10.1	60.70	3	59.83	60.50	7.1	2,217	0.32%
2024/07/08	6.1	62.42	1	63.00	62.50	5.1	2,137	0.24%
2024/07/05	5.1	63.93	3	63.70	64.00	2.1	2,039	0.10%
2024/07/04	19.4	64.44	81.5	64.03	63.80	-62.2	1,932	-3.22%
2024/07/03	7	58.93	24	60.24	61.00	-17	1,557	-1.09%
2024/07/02	9	55.73	2	55.95	56.10	7	1,377	0.51%
2024/07/01	3.1	56.31	0	0.00	55.80	3.1	1,389	0.22%
2024/06/28	2	56.50	4	56.63	56.40	-2	1,386	-0.14%
2024/06/27	3	56.73	0	0.00	56.70	3	1,380	0.22%
2024/06/24	1	57.60	1	57.50	57.50	0	1,414	0.00%
2024/06/21	1.1	58.51	3	59.00	58.50	-2	1,411	-0.14%
2024/06/19	4	58.38	0	0.00	58.10	4	1,403	0.29%
2024/06/18	4	59.13	0	0.00	59.40	4	1,399	0.29%
2024/06/14	1	58.70	0	0.00	58.80	1	1,410	0.07%
2024/06/13	0	0.00	0.3	58.20	58.40	-0.3	1,422	-0.02%
2024/06/12	2	58.00	0	0.00	58.10	2	1,425	0.14%
2024/06/07	1	58.40	0	0.00	58.80	1	1,459	0.07%
2024/06/04	2	58.79	3	58.07	58.10	-1	1,503	-0.07%
2024/06/03	1.1	57.74	0	0.00	58.00	1.1	1,523	0.07%
2024/05/31	0.1	59.00	0	0.00	59.00	0.1	1,511	0.01%
2024/05/30	4	59.60	2	59.30	59.00	2	1,494	0.13%
2024/05/29	5.1	59.64	1	59.60	59.10	4.1	1,483	0.28%
2024/05/28	3	60.07	9	60.43	60.20	-6	1,431	-0.42%
2024/05/27	1	57.70	0	0.00	58.70	1	1,287	0.08%
2024/05/22	1	56.40	5	56.50	56.80	-4	1,247	-0.32%
2024/05/21	0	0.00	13	56.61	56.40	-13	1,248	-1.04%
2024/05/14	3	56.87	3	56.50	56.40	0	1,281	0.00%
2024/05/10	0	0.00	2	55.40	55.40	-2	1,281	-0.16%
2024/05/09	2	55.50	21	55.42	55.20	-19	1,278	-1.49%
2024/05/08	15	55.24	0	0.00	55.20	15	1,286	1.17%
2024/05/06	0	56.30	0	0.00	56.00	0	1,279	0.00%
2024/05/03	0	56.48	0	0.00	56.30	0	1,279	0.00%
2024/04/30	0	0.00	6	57.83	56.70	-6	1,284	-0.47%
2024/04/25	4	54.73	0	0.00	54.50	4	1,270	0.31%
2024/04/24	2	54.60	2	55.00	55.50	0	1,283	0.00%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/22	0	0.00	5	53.30	52.80	-5	1,406	-0.36%
2024/04/19	5	55.68	0	0.00	53.80	5	1,403	0.36%
2024/04/17	7	56.59	2	56.60	56.80	5	1,395	0.36%
2024/04/12	1	59.00	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1	58.60	10	59.00	59.70	-9	1,380	-0.65%
2024/04/10	1	59.70	1	59.60	59.70	0	1,397	0.00%
2024/04/08	0	0.00	3	58.80	59.10	-3	1,462	-0.21%
2024/04/03	2	58.10	2	57.70	58.20	0	1,459	0.00%
2024/04/01	2	57.70	2	57.70	57.80	0	1,497	0.00%
2024/03/28	2	57.50	1	57.40	57.40	1	1,568	0.06%
2024/03/27	2	57.90	6	57.88	57.70	-4	1,591	-0.25%
2024/03/26	4	56.90	1	56.70	56.70	3	1,581	0.19%
2024/03/25	1	58.50	0	0.00	57.80	1	1,625	0.06%
2024/03/22	3	57.60	3	57.67	57.70	0	1,668	0.00%
2024/03/21	2	56.95	6	57.10	57.00	-4	1,777	-0.23%
2024/03/20	1.4	56.59	5	57.22	57.10	-3.7	2,165	-0.17%
2024/03/19	2	56.65	2	57.00	56.50	0	2,247	0.00%
2024/03/18	8	56.54	4	56.68	56.90	4	2,253	0.18%
2024/03/15	2	57.20	0	0.00	57.10	2	2,284	0.09%
2024/03/14	11	57.80	0	0.00	57.60	11	2,344	0.47%
2024/03/13	10	58.15	0	0.00	58.40	10	2,361	0.42%
2024/03/12	1	59.30	4	59.65	59.70	-3	2,355	-0.13%
2024/03/11	4	58.85	0	0.00	59.00	4	2,378	0.17%
2024/03/08	2	60.75	1	60.70	59.20	1	2,410	0.04%
2024/03/07	5	60.28	0	0.00	60.30	5	2,431	0.21%
2024/03/06	5	60.94	1	61.00	60.90	4	2,561	0.16%
2024/03/05	2	61.20	0	0.00	61.20	2	2,838	0.07%
2024/03/04	2.2	61.76	0	0.00	61.50	2.2	2,886	0.08%
2024/02/29	1	61.60	1	62.40	62.40	0	2,876	0.00%
2024/02/27	1	62.10	0	0.00	62.00	1	2,876	0.03%
2024/02/26	5	62.54	0	0.00	62.90	5	2,878	0.17%
2024/02/23	0	0.00	4	62.85	62.20	-4	2,878	-0.14%
2024/02/21	1	63.00	0	0.00	63.50	1	2,900	0.03%
2024/02/20	4	62.98	1	63.60	62.90	3	2,896	0.10%
2024/02/16	0.1	63.00	2	63.00	63.30	-1.9	2,896	-0.07%
2024/02/02	0	0.00	2	62.10	61.80	-2	2,901	-0.07%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0	0.00	2	61.90	61.90	-2	2,903	-0.07%
2024/01/26	1	63.70	0	0.00	63.30	1	2,879	0.03%
2024/01/22	2	63.35	0	0.00	63.90	2	2,893	0.07%
2024/01/18	5	63.00	2	63.15	62.70	3	2,899	0.10%
2024/01/17	15	64.03	0	0.00	63.10	15	2,895	0.52%
2024/01/16	3	63.17	0	0.00	64.80	3	2,802	0.11%
2024/01/15	1	63.30	0	0.00	63.80	1	2,770	0.04%
2024/01/12	2	63.50	0	0.00	63.10	2	2,793	0.07%
2024/01/11	3	63.33	0	0.00	63.90	3	2,783	0.11%
2024/01/10	0	0.00	2	63.00	62.90	-2	2,804	-0.07%
2024/01/09	5	64.98	1	64.00	63.90	4	2,783	0.14%
2024/01/08	1	65.10	0	0.00	64.90	1	2,771	0.04%
2024/01/03	23	65.15	0	0.00	65.70	23	2,741	0.84%
2024/01/02	2	67.50	2	66.60	66.60	0	2,686	0.00%
2023/12/29	2	67.45	0	0.00	67.30	2	2,646	0.08%
2023/12/28	2	68.35	1	67.90	67.80	1	2,629	0.04%
2023/12/27	0	68.80	0	0.00	68.50	0	2,589	0.00%
2023/12/26	1	69.40	0	0.00	69.00	1	2,568	0.04%
2023/12/25	2	70.05	0	0.00	69.30	2	2,552	0.08%
2023/12/22	0	0.00	4	69.10	69.60	-4	2,486	-0.16%
2023/12/20	2	68.50	0	0.00	68.60	2	2,439	0.08%
2023/12/19	5	68.74	4	68.95	68.50	1	2,392	0.04%
2023/12/18	2	70.05	4.2	70.77	69.30	-2.2	2,342	-0.09%
2023/12/15	20	71.60	48	72.22	69.30	-28	2,231	-1.25%
2023/12/14	2	69.95	7	69.26	70.30	-5	1,847	-0.27%
2023/12/13	1	68.70	1	68.60	68.30	0	1,755	0.00%
2023/12/12	0	0.00	1.2	69.10	69.00	-1.2	1,771	-0.06%
2023/12/11	2	69.45	1	69.40	69.00	1	1,776	0.06%
2023/12/08	0	0.00	2	68.40	68.60	-2	1,714	-0.12%
2023/12/06	3	68.80	1	67.70	67.90	2	1,696	0.12%
2023/12/05	1	68.60	0	0.00	68.70	1	1,673	0.06%
2023/12/04	5	69.04	4	69.20	68.50	1	1,630	0.06%
2023/12/01	11	70.53	1	69.70	70.20	10	1,573	0.64%
2023/11/30	9	68.81	13.1	69.63	70.70	-4.1	1,431	-0.28%
2023/11/29	5	65.58	9	65.21	65.90	-4	1,156	-0.35%
2023/11/28	2	63.90	1	64.10	63.80	1	1,104	0.09%
2023/11/27	2	63.95	1	63.70	63.00	1	1,117	0.09%
2023/11/24	0.4	64.20	0	0.00	63.90	0.4	1,137	0.04%
2023/11/22	3	63.80	3	63.93	63.80	0	1,142	0.00%
2023/11/21	1	63.80	1	64.20	63.70	0	1,146	0.00%
2023/11/17	0.2	62.20	0	0.00	62.10	0.2	1,144	0.01%
2023/11/14	3	60.20	3	59.80	59.80	0	1,161	0.00%
2023/11/13	5	60.20	5	59.70	59.70	0	1,189	0.00%
2023/11/10	2	60.05	2	59.90	59.90	0	1,207	0.00%
2023/11/08	4	61.83	4	61.90	62.00	0	1,248	0.00%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	1	61.30	61.30	-1	1,476	-0.07%
2023/11/01	1	60.10	1	60.50	60.00	0	1,499	0.00%
2023/10/31	4	61.10	0	0.00	59.60	4	1,525	0.26%
2023/10/30	3	61.57	0	0.00	61.20	3	1,577	0.19%
2023/10/27	3	62.00	0	0.00	61.40	3	1,633	0.18%
2023/10/26	4	62.48	1	62.90	62.20	3	1,693	0.18%
2023/10/25	2	63.10	2	63.30	62.90	0	1,748	0.00%
2023/10/24	0	0.00	2	62.30	62.10	-2	1,846	-0.11%
2023/10/23	3	61.37	2	62.05	61.50	1	1,890	0.05%
2023/10/20	2	60.80	2	61.10	61.80	0	1,961	0.00%
2023/10/19	1	62.90	1	63.20	63.00	0	2,055	0.00%
2023/10/18	3	62.50	3	62.77	63.20	0	2,129	0.00%
2023/10/17	2	63.70	2	64.20	63.70	0	2,201	0.00%
2023/10/13	0	0.00	1	64.80	64.40	-1	2,994	-0.03%
2023/10/12	1	64.00	0	0.00	64.70	1	3,391	0.03%
2023/10/11	2	64.45	0	0.00	64.20	2	3,635	0.06%
2023/10/05	0	0.00	1	64.70	64.80	-1	4,607	-0.02%
2023/09/25	1	64.50	12	65.28	65.10	-11	5,697	-0.19%
2023/09/22	2	63.30	2	63.70	64.50	0	5,702	0.00%
2023/09/20	7	65.47	3	65.00	65.00	4	5,714	0.07%
2023/09/19	5	66.20	0	0.00	65.80	5	5,784	0.09%
2023/09/18	0	0.00	19	67.29	67.10	-19	5,793	-0.33%
2023/09/15	6	66.27	12	66.56	66.40	-6	5,809	-0.10%
2023/09/14	4	66.80	40	67.24	67.20	-36	5,800	-0.62%
2023/09/13	3	65.53	4	66.00	65.80	-1	5,789	-0.02%
2023/09/12	17	66.19	3	65.73	65.80	14	5,816	0.24%
2023/09/11	2	65.30	2	65.80	64.80	0	5,816	0.00%
2023/09/06	0	0.00	1	65.10	65.30	-1	5,877	-0.02%
2023/09/05	3	65.70	1	66.40	65.80	2	5,961	0.03%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/09/01	2	64.60	2	64.40	64.30	0	5,963	0.00%
2023/08/31	11	63.73	0	0.00	64.20	11	5,992	0.18%
2023/08/30	17	63.67	1	63.30	64.00	16	6,007	0.27%
2023/08/29	4	61.50	4	61.80	62.70	0	6,070	0.00%
2023/08/28	5	61.80	2	61.60	61.60	3	6,075	0.05%
2023/08/25	2	62.00	0	0.00	62.20	2	6,093	0.03%
2023/08/24	1	63.20	0	0.00	62.60	1	6,106	0.02%
2023/08/23	6	61.98	6	62.30	62.30	0	6,159	0.00%
2023/08/22	3.1	63.33	5	62.38	62.10	-1.9	6,172	-0.03%
2023/08/18	12	63.45	1	63.10	63.10	11	6,202	0.18%
2023/08/17	2	64.20	2	64.25	64.40	0	6,202	0.00%
2023/08/16	3	61.87	7	62.50	62.50	-4	6,180	-0.06%
2023/08/15	1	62.60	3	63.27	63.10	-2	6,199	-0.03%
2023/08/14	8	63.50	12	62.66	62.60	-4	6,204	-0.06%
2023/08/11	15	65.77	10	65.26	65.20	5	6,171	0.08%
2023/08/10	55	67.68	21	66.81	66.80	34	6,139	0.55%
2023/08/09	47	70.66	0	0.00	70.30	47	6,052	0.78%
2023/08/08	2	72.45	0	0.00	71.80	2	6,001	0.03%
2023/08/07	4	72.15	2	72.25	72.90	2	5,999	0.03%
2023/08/04	6	71.18	1	71.50	71.30	5	6,010	0.08%
2023/08/02	15.1	72.15	0	0.00	71.70	15.1	6,010	0.25%
2023/08/01	11	73.05	0	0.00	73.50	11	5,947	0.18%
2023/07/31	1.1	74.70	7	73.20	72.70	-6	5,894	-0.10%
2023/07/28	3	74.80	1	74.80	74.80	2	5,830	0.03%
2023/07/27	0	0.00	66	77.62	77.80	-66	5,781	-1.14%
2023/07/26	1	76.00	0	0.00	75.40	1	5,704	0.02%
2023/07/25	2	76.05	9	76.82	76.50	-7	5,677	-0.12%
2023/07/24	13	77.06	17	76.53	76.30	-4	5,619	-0.07%
2023/07/21	32	77.40	0	77.80	77.70	32	5,525	0.58%
2023/07/20	3	78.43	3	78.13	78.60	0	5,494	0.00%
2023/07/19	8	78.81	13	78.68	77.60	-5	5,426	-0.09%
2023/07/18	37	81.59	59.2	81.64	79.90	-22.2	5,296	-0.42%
2023/07/17	22	79.16	72	79.65	80.10	-50	4,748	-1.05%
2023/07/14	37	77.21	20	77.30	78.00	17	4,388	0.39%
2023/07/13	58	75.84	23	75.70	75.20	35	4,225	0.83%
2023/07/12	85.1	79.06	35	77.64	76.30	50.1	4,058	1.23%
2023/07/11	39	76.54	69.4	77.57	79.00	-30.4	3,399	-0.89%
2023/07/10	3	70.97	25.1	71.56	71.90	-22.1	2,663	-0.83%
2023/07/05	2	70.30	0	0.00	70.10	2	2,547	0.08%
2023/07/04	8	69.19	29	69.30	69.50	-21	2,554	-0.82%
2023/07/03	8	69.50	6	69.50	69.40	2	2,600	0.08%
2023/06/29	5.1	69.15	5	69.08	69.00	0.1	2,671	0.00%
2023/06/27	12	70.25	10	70.37	68.90	2	3,105	0.06%
2023/06/26	6	69.33	36	69.70	69.80	-30	3,064	-0.98%
2023/06/21	2	68.50	6	69.27	69.30	-4	3,102	-0.13%
2023/06/20	4	67.38	4	67.78	68.20	0	3,213	0.00%
2023/06/19	22	68.00	6.1	67.72	67.80	15.9	3,365	0.47%
2023/06/16	10.1	69.18	6	69.37	68.90	4.1	3,404	0.12%
2023/06/15	2	69.45	2	69.75	69.80	0	3,655	0.00%
2023/06/14	3	70.57	0	0.00	70.00	3	3,677	0.08%
2023/06/13	9.1	70.92	3	70.83	70.90	6.1	3,720	0.16%
2023/06/12	4	71.13	5	71.70	70.80	-1	3,760	-0.03%
2023/06/09	18	71.01	9	71.14	70.90	9	3,746	0.24%
2023/06/08	13	69.59	11	68.93	69.10	2	3,751	0.05%
2023/06/07	6	69.80	6	70.20	70.30	0	3,866	0.00%
2023/06/06	26	70.19	26	69.51	69.40	0	3,969	0.00%
2023/06/05	5	71.20	0	0.00	71.00	5	4,284	0.12%
2023/06/02	19.6	70.33	21	70.57	71.00	-1.4	4,565	-0.03%
2023/06/01	1	70.10	2	70.20	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	2	70.20	70.00	-2	4,813	-0.04%
2023/05/30	12	69.38	23	69.51	69.50	-11	4,805	-0.23%
2023/05/29	0	0.00	2	69.85	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	10	68.17	68.50	-10	4,761	-0.21%
2023/05/25	4	68.20	5	68.42	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	2	68.10	68.20	-2	4,776	-0.04%
2023/05/23	2	67.35	2	67.85	67.50	0	4,779	0.00%
2023/05/22	2	67.15	5	67.60	67.50	-3	4,775	-0.06%
2023/05/19	4	67.50	4	67.33	67.00	0	4,807	0.00%
2023/05/18	14	66.27	16	66.59	66.90	-2	4,852	-0.04%
2023/05/17	2	66.00	0	0.00	66.00	2	4,888	0.04%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	4	64.85	9	64.74	64.70	-5	4,903	-0.10%
2023/05/11	13.1	66.36	10	66.00	65.30	3.1	4,979	0.06%
2023/05/10	0	0.00	5.1	66.43	66.70	-5.1	5,006	-0.10%
2023/05/09	26.1	65.73	26	64.99	65.00	0.1	5,044	0.00%
2023/05/08	3	66.90	9	66.89	66.80	-6	5,100	-0.12%
2023/05/05	0.4	67.00	4	66.75	66.60	-3.6	5,278	-0.07%
2023/05/04	11	66.14	11	66.56	66.40	0	5,367	0.00%
2023/05/03	13	66.55	2	66.70	66.70	11	5,474	0.20%
2023/05/02	0	0.00	18.1	66.92	67.00	-18.1	5,540	-0.33%
2023/04/28	0.1	65.30	0	0.00	65.40	0.1	5,623	0.00%
2023/04/27	22	63.61	24	64.54	64.30	-2	5,616	-0.04%
2023/04/26	12	63.61	12	64.13	64.40	0	5,612	0.00%
2023/04/25	27	65.95	22	64.81	64.30	5	5,597	0.09%
2023/04/24	3	66.20	10	66.96	66.60	-7	5,574	-0.13%
2023/04/21	35.2	68.07	13	67.42	66.80	22.2	5,571	0.40%
2023/04/20	14	70.07	12	69.10	69.20	2	5,542	0.04%
2023/04/19	12	71.07	14	70.74	70.60	-2	5,551	-0.04%
2023/04/18	11	72.42	11	71.75	71.60	0	5,527	0.00%
2023/04/17	2	72.15	24	70.68	72.20	-22	5,455	-0.40%
2023/04/14	42.1	69.91	5	70.14	69.90	37.1	5,370	0.69%
2023/04/13	37.1	70.71	1	70.10	70.10	36.1	5,323	0.68%
2023/04/12	3	72.33	4	72.00	71.80	-1	5,283	-0.02%
2023/04/11	1	71.90	39	71.76	72.00	-38	5,249	-0.72%
2023/04/10	6	71.17	2.1	71.54	71.70	3.9	5,239	0.07%
2023/04/07	16	71.33	0	0.00	71.50	16	5,213	0.31%
2023/04/06	18	71.48	33.2	71.77	71.70	-15.2	5,181	-0.29%
2023/03/31	1	71.00	5	71.58	71.30	-4	5,147	-0.08%
2023/03/30	15	71.07	9	71.29	70.80	6	5,119	0.12%
2023/03/29	13	70.83	9	71.63	71.00	4	5,091	0.08%
2023/03/28	25	71.32	49	72.23	70.50	-24	4,993	-0.48%
2023/03/27	6	70.00	4	70.48	69.90	2	4,707	0.04%
2023/03/24	25.1	70.32	5	70.08	70.00	20.1	4,711	0.43%
2023/03/23	41	70.26	17	70.41	70.30	24	4,743	0.51%
2023/03/22	14.1	71.80	34	71.98	72.00	-19.9	4,658	-0.43%
2023/03/21	8	71.19	6	71.15	71.30	2	4,563	0.04%
2023/03/20	29	72.13	14	72.48	71.00	15	4,701	0.32%
2023/03/17	8	68.59	9	68.71	68.90	-1	4,435	-0.02%
2023/03/16	13	67.87	3	67.80	67.20	10	4,405	0.23%
2023/03/15	12.1	70.01	3	69.83	69.00	9.1	4,388	0.21%
2023/03/14	11	68.05	21	68.52	68.10	-10	4,401	-0.23%
2023/03/13	26	68.01	20	68.49	69.10	6	4,451	0.13%
2023/03/10	16	69.60	3	70.13	69.40	13	4,458	0.29%
2023/03/09	15	71.64	5	71.84	71.70	10	4,608	0.22%
2023/03/08	34	72.08	28	72.15	72.10	6	4,625	0.13%
2023/03/07	48	71.26	44	71.71	71.80	4	4,341	0.09%
2023/03/06	6	70.65	36	70.29	70.70	-30	4,092	-0.73%
2023/03/03	12	66.36	8	66.73	66.50	4	3,800	0.11%
2023/03/02	13	66.01	8	65.90	65.90	5	3,820	0.13%
2023/03/01	10	66.35	18	66.64	66.30	-8	3,827	-0.21%
2023/02/24	5	67.04	5	67.24	66.80	0	3,849	0.00%
2023/02/23	4	66.53	4	66.68	66.50	0	3,851	0.00%
2023/02/22	12	66.51	11	66.17	66.20	1	3,873	0.03%
2023/02/21	8	67.68	4	68.10	67.60	4	3,879	0.10%
2023/02/20	4	66.83	5	67.36	67.50	-1	3,947	-0.03%
2023/02/17	6	66.83	5	67.42	66.90	1	3,966	0.03%
2023/02/16	17	67.06	15	67.59	67.70	2	3,962	0.05%
2023/02/15	12	67.16	5	67.52	66.30	7	3,941	0.18%
2023/02/14	1	66.70	0	0.00	66.50	1	3,907	0.03%
2023/02/13	9	66.64	9	66.81	66.50	0	3,927	0.00%
2023/02/10	18	67.61	15.5	67.02	67.00	2.5	3,946	0.06%
2023/02/09	1	68.70	4	68.85	68.50	-3	3,932	-0.08%
2023/02/08	22.2	69.08	0	0.00	68.70	22.2	3,918	0.57%
2023/02/07	7	68.79	3	68.80	69.10	4	3,901	0.10%
2023/02/06	0	0.00	16	68.62	68.60	-16	3,895	-0.41%
2023/02/03	1	69.00	11	69.47	69.10	-10	3,846	-0.26%
2023/02/02	2	67.70	6	67.73	68.10	-4	3,694	-0.11%
2023/02/01	4	66.83	1	66.70	67.10	3	3,638	0.08%
2023/01/31	6	65.37	6	65.90	66.30	0	3,600	0.00%
2023/01/30	3	65.13	2	64.90	65.30	1	3,581	0.03%
2023/01/16	0	0.00	2	62.50	62.50	-2	3,522	-0.06%
2023/01/12	4	63.13	0	0.00	62.00	4	3,574	0.11%
2023/01/11	8	63.29	2	63.60	63.50	6	3,597	0.17%
2023/01/10	9	63.22	1	63.00	63.10	8	3,637	0.22%
2023/01/09	0	0.00	2	62.40	63.00	-2	3,665	-0.05%
2023/01/05	1	60.80	0	0.00	60.10	1	3,756	0.03%
2023/01/04	6	59.88	1	59.80	59.80	5	3,793	0.13%
2022/12/29	2	57.05	0	0.00	57.90	2	3,869	0.05%
2022/12/28	2	59.20	1	58.40	58.40	1	3,943	0.03%
2022/12/27	1	60.40	2	60.30	60.40	-1	3,945	-0.03%
2022/12/26	1	60.40	1	59.90	60.00	0	3,975	0.00%
2022/12/23	1	59.30	1	60.20	60.40	0	4,039	0.00%
2022/12/22	1	60.60	1	61.10	60.60	0	4,080	0.00%
2022/12/21	1	60.90	0	0.00	60.60	1	4,149	0.02%
2022/12/20	0	0.00	6	61.62	61.20	-6	4,155	-0.14%
2022/12/19	1	63.90	0	0.00	63.90	1	4,177	0.02%
2022/12/15	2	65.85	1	65.40	65.40	1	4,215	0.02%
2022/12/14	7	64.67	0	0.00	65.00	7	4,141	0.17%
2022/12/13	1	64.30	0	0.00	64.60	1	4,113	0.02%
2022/12/12	43.4	64.98	49	64.52	64.20	-5.6	4,051	-0.14%
2022/12/09	3	62.80	1	63.30	62.20	2	3,860	0.05%
2022/12/07	6	62.18	1	62.20	62.10	5	3,924	0.13%
2022/12/06	2	65.00	6	63.92	63.50	-4	3,934	-0.10%
2022/12/05	0	0.00	3	65.50	66.00	-3	3,979	-0.08%
2022/12/02	5	65.98	10	65.78	65.70	-5	4,065	-0.12%
2022/12/01	6	65.43	12	66.51	65.60	-6	4,047	-0.15%
2022/11/30	3	62.10	15	62.19	63.10	-12	3,926	-0.31%
2022/11/28	3	61.50	0	0.00	61.30	3	3,919	0.08%
2022/11/25	1	60.40	0	0.00	60.40	1	4,007	0.02%
2022/11/24	0	0.00	4	59.80	60.70	-4	4,036	-0.10%
2022/11/22	6	59.03	0	0.00	58.90	6	4,165	0.14%
2022/11/21	1	61.00	1	61.40	60.30	0	4,361	0.00%
2022/11/17	1	61.20	6	61.30	61.50	-5	4,768	-0.10%
2022/11/16	4	60.30	2	60.40	60.40	2	4,782	0.04%
2022/11/15	6	58.92	1	59.20	59.30	5	4,748	0.11%
2022/11/14	1	58.50	1	58.40	58.60	0	4,871	0.00%
2022/11/11	7	59.24	3	58.00	58.10	4	5,017	0.08%
2022/11/10	2	57.75	5	57.98	58.10	-3	5,312	-0.06%
2022/11/08	3	58.00	11	58.86	57.30	-8	5,579	-0.14%
2022/11/07	0	0.00	6	58.35	58.30	-6	5,601	-0.11%
2022/11/04	2	57.65	1	57.80	57.80	1	5,692	0.02%
2022/11/03	1	57.30	1	58.00	58.00	0	5,743	0.00%
2022/11/02	8	57.44	7	57.59	57.20	1	5,835	0.02%
2022/11/01	2	55.50	0	0.00	55.90	2	5,908	0.03%
2022/10/28	0	54.00	1	53.90	53.70	-1	6,484	-0.02%
2022/10/27	1	54.70	0	54.60	55.60	1	6,538	0.01%
2022/10/26	5	53.62	2.4	53.90	53.80	2.6	6,519	0.04%
2022/10/25	0	0.00	3	52.93	53.10	-3	6,497	-0.05%
2022/10/19	2	53.10	2	53.20	53.20	0	6,675	0.00%
2022/10/18	0	0.00	2	53.55	53.60	-2	6,692	-0.03%
2022/10/17	2	51.00	0	0.00	52.00	2	6,812	0.03%
2022/10/14	1	52.50	1	53.10	53.00	0	7,022	0.00%
2022/10/13	0	52.20	2	50.00	49.10	-2	7,058	-0.03%
2022/10/12	0.1	53.70	5	53.60	53.20	-4.9	7,066	-0.07%
2022/10/11	1	54.50	0	0.00	54.20	1	7,092	0.01%
2022/10/07	1	57.30	1	57.79	57.20	0	7,117	0.00%
2022/10/06	1.2	57.47	3	57.70	58.00	-1.8	7,179	-0.03%
2022/10/05	5.2	58.26	2	57.75	57.10	3.2	7,199	0.04%
2022/10/04	0	0.00	0.2	58.60	58.60	-0.2	7,171	0.00%
2022/09/30	0	0.00	2	57.10	57.00	-2	7,381	-0.03%
2022/09/29	1.2	56.60	0	0.00	56.00	1.2	7,404	0.02%
2022/09/28	1	59.50	0	0.00	55.00	1	7,415	0.01%
2022/09/26	2	59.70	0	0.00	57.90	2	7,571	0.03%
2022/09/23	7	63.40	12	63.23	62.00	-5	7,628	-0.07%
2022/09/22	3	63.50	10	64.00	64.00	-7	7,688	-0.09%
2022/09/19	2	65.20	1	65.30	65.00	1	7,790	0.01%
2022/09/13	1	67.50	2	67.10	67.00	-1	7,975	-0.01%
2022/09/12	13	67.95	7	67.64	67.80	6	8,102	0.07%
2022/09/08	2	65.05	1	67.70	68.50	1	8,290	0.01%
2022/09/07	0	0.00	1.3	64.37	64.40	-1.3	8,456	-0.02%
2022/09/06	3	65.93	6	63.62	63.60	-3	8,418	-0.04%
2022/09/05	7	70.04	6	69.87	67.50	1	8,364	0.01%
2022/09/02	3	69.63	1	69.30	69.70	2	8,340	0.02%
2022/09/01	9	70.30	5	70.46	68.90	4	8,309	0.05%
2022/08/31	2	69.40	0	0.00	69.90	2	8,199	0.02%
2022/08/30	3	69.10	0	0.00	69.10	3	8,195	0.04%
2022/08/29	0.3	69.00	16	68.52	68.30	-15.7	8,202	-0.19%
2022/08/26	3	70.90	9	71.86	71.60	-6	8,191	-0.07%
2022/08/25	15	71.58	12	71.41	70.10	3	8,089	0.04%
2022/08/24	1	68.00	0	0.00	68.10	1	7,866	0.01%
2022/08/23	0	0.00	7	68.33	68.20	-7	8,076	-0.09%
2022/08/22	1.1	69.31	3	69.00	69.30	-2	8,299	-0.02%
2022/08/19	5	69.86	6	69.82	69.90	-1	8,332	-0.01%
2022/08/18	10	69.77	9	69.97	70.40	1	8,275	0.01%
2022/08/17	12.2	71.90	8	71.65	71.00	4.2	8,186	0.05%
2022/08/16	9	69.50	8	69.46	70.20	1	7,927	0.01%
2022/08/15	3	67.00	5	67.56	67.90	-2	7,819	-0.03%
2022/08/12	1	65.80	5	65.80	66.20	-4	7,855	-0.05%
2022/08/11	5	66.86	1	67.50	66.30	4	7,936	0.05%
2022/08/10	16	67.34	0	67.60	66.80	16	8,128	0.20%
2022/08/09	2	67.31	2	67.95	67.40	0	8,351	0.00%
2022/08/08	19	66.32	8	66.81	67.30	11	8,537	0.13%
2022/08/05	16	68.00	9	67.77	67.60	7	8,520	0.08%
2022/08/04	46	65.90	47.1	65.12	66.70	-1.1	8,413	-0.01%
2022/08/03	5	62.44	30	62.78	63.40	-25	8,327	-0.30%
2022/08/02	0	0.00	5	63.50	63.50	-5	8,470	-0.06%
2022/08/01	6	64.70	10	64.71	64.80	-4	8,563	-0.05%
2022/07/29	1	64.60	4	65.10	65.00	-3	8,652	-0.03%
2022/07/28	14	64.94	0	0.00	63.80	14	8,937	0.16%
2022/07/27	8	64.45	0	0.00	64.50	8	8,971	0.09%
2022/07/26	13	63.45	17	63.24	62.60	-4	9,027	-0.04%
2022/07/25	5	64.98	3.2	65.38	65.10	1.8	9,039	0.02%
2022/07/22	22	65.52	20	66.20	65.80	2	9,176	0.02%
2022/07/21	7	65.09	7	65.31	66.20	0	9,223	0.00%
2022/07/20	5.2	62.58	4	62.48	62.40	1.2	9,154	0.01%
2022/07/19	2	61.15	0	0.00	60.90	2	9,272	0.02%
2022/07/18	20	59.88	0	0.00	59.80	20	9,442	0.21%
2022/07/15	9	59.02	12	58.58	59.00	-3	9,747	-0.03%
2022/07/14	2	56.00	1	56.10	58.30	1	10,055	0.01%
2022/07/13	0	0.00	1.3	56.23	55.80	-1.3	10,347	-0.01%
2022/07/12	2	55.50	0	0.00	54.80	2	10,689	0.02%
2022/07/11	1.2	57.92	20	58.00	58.10	-18.8	10,957	-0.17%
2022/07/08	7.1	58.07	1	58.30	58.00	6.1	11,017	0.06%
2022/07/07	27	55.65	3	55.70	55.80	24	10,898	0.22%
2022/07/06	12	55.97	5	56.50	53.90	7	10,894	0.06%
2022/07/05	10	55.50	0.5	55.20	56.50	9.5	10,938	0.09%
2022/07/04	2	58.90	1	57.80	56.90	1	10,930	0.01%
2022/07/01	4	59.45	11	61.29	57.90	-7	11,029	-0.06%
2022/06/30	4	63.85	20	64.02	63.00	-16	11,036	-0.14%
2022/06/29	0	0.00	3	67.40	67.60	-3	11,191	-0.03%
2022/06/28	6	68.07	8	68.10	68.00	-2	11,908	-0.02%
2022/06/27	13	69.09	9	69.33	70.00	4	13,329	0.03%
2022/06/24	2	67.20	5	67.10	67.00	-3	13,453	-0.02%
2022/06/23	9	66.98	8	66.51	66.30	1	13,603	0.01%
2022/06/22	9	67.23	5	67.88	66.60	4	13,864	0.03%
2022/06/21	11	68.78	1	67.50	69.40	10	14,058	0.07%
2022/06/20	7	66.90	5	66.92	66.10	2	14,344	0.01%
2022/06/17	9	69.62	8	70.03	69.10	1	14,401	0.01%
2022/06/16	35	73.78	7	73.89	71.60	28	14,233	0.20%
2022/06/15	7	78.44	4	78.98	79.00	3	14,183	0.02%
2022/06/14	13	78.33	13	78.69	78.90	0	14,341	0.00%
2022/06/13	15	79.87	5	79.98	79.50	10	14,314	0.07%
2022/06/10	2	80.60	2	81.40	81.80	0	14,409	0.00%
2022/06/09	0	0.00	3	81.10	81.50	-3	14,480	-0.02%
2022/06/08	7	81.21	5	81.80	80.80	2	14,506	0.01%
2022/06/07	2	81.35	0	0.00	81.50	2	14,549	0.01%
2022/06/06	0	0.00	3	81.60	81.40	-3	14,548	-0.02%
2022/06/02	6	83.45	5	83.60	83.10	1	14,535	0.01%
2022/06/01	3	84.83	6	85.13	84.00	-3	14,505	-0.02%
2022/05/31	0	0.00	4	84.20	83.80	-4	14,345	-0.03%
2022/05/30	10	83.18	4	82.35	84.50	6	14,193	0.04%
2022/05/27	8	80.30	0	0.00	80.20	8	13,953	0.06%
2022/05/26	0	0.00	2	80.00	78.90	-2	13,935	-0.01%
2022/05/25	2	78.40	2	79.50	80.20	0	13,923	0.00%
2022/05/24	3	79.43	15	80.33	78.70	-12	13,997	-0.09%
2022/05/23	21	82.11	6	81.33	81.20	15	14,026	0.11%
2022/05/20	4	81.30	1	81.30	81.20	3	14,123	0.02%
2022/05/19	11	79.24	4	79.30	81.20	7	14,577	0.05%
2022/05/18	19	81.77	20	81.16	81.20	-1	14,594	-0.01%
2022/05/17	6	80.85	11	80.95	82.40	-5	14,434	-0.03%
2022/05/16	11	80.16	12	80.31	78.40	-1	14,348	-0.01%
2022/05/13	3	76.60	2.2	76.95	77.20	0.8	14,440	0.01%
2022/05/12	3	75.90	14	76.02	75.50	-11	14,713	-0.07%
2022/05/11	12	77.48	17.1	77.20	77.10	-5.1	15,081	-0.03%
2022/05/10	8.1	74.88	2	75.30	75.50	6.1	14,961	0.04%
2022/05/09	10	77.60	1	79.40	77.10	9	15,062	0.06%
2022/05/06	9	80.10	1	80.00	81.20	8	15,546	0.05%
2022/05/05	8	81.73	13.1	81.91	81.40	-5.1	15,572	-0.03%
2022/05/04	3	79.17	2	78.40	78.60	1	15,326	0.01%
2022/05/03	0	0.00	4	77.33	77.90	-4	15,547	-0.03%
2022/04/29	8	77.21	33.1	78.29	76.10	-25.1	15,578	-0.16%
2022/04/28	9.1	75.33	2	74.55	76.00	7.1	15,557	0.05%
2022/04/27	5	73.40	11	74.41	76.10	-6	15,466	-0.04%
2022/04/26	27	78.73	5	77.58	77.00	22	15,339	0.14%
2022/04/25	4.1	79.43	4	79.53	78.70	0.1	15,252	0.00%
2022/04/22	8	82.99	11	83.56	82.80	-3	15,120	-0.02%
2022/04/21	12	83.53	15.2	83.76	84.60	-3.2	14,983	-0.02%
2022/04/20	31.1	80.46	18	81.27	80.80	13.1	14,855	0.09%
2022/04/19	25.1	81.49	10	81.58	80.60	15.1	14,623	0.10%
2022/04/18	7	82.30	11	82.17	82.00	-4	14,444	-0.03%
2022/04/15	17.5	86.01	5	87.30	85.00	12.5	14,235	0.09%
2022/04/14	4	92.30	2	91.60	90.80	2	14,260	0.01%
2022/04/13	4	94.18	8	93.95	93.80	-4	14,192	-0.03%
2022/04/12	11.2	94.19	2	94.70	93.30	9.2	14,352	0.06%
2022/04/11	3	96.07	1	95.30	95.00	2	14,407	0.01%
2022/04/08	10.3	98.43	0	0.00	98.10	10.3	14,392	0.07%
2022/04/07	17	99.19	3	98.67	98.00	14	14,346	0.10%
2022/04/06	13	100.24	14	100.89	101.50	-1	14,168	-0.01%
2022/04/01	12	99.77	22	99.86	100.50	-10	14,162	-0.07%
2022/03/31	30	103.42	4.2	104.54	102.00	25.9	13,986	0.18%
2022/03/30	36.3	105.68	84.7	106.54	105.00	-48.5	13,567	-0.36%
2022/03/29	13	99.37	5	99.44	98.80	8	12,340	0.06%
2022/03/28	8.1	98.96	4	98.70	98.40	4.1	12,524	0.03%
2022/03/25	12	100.53	11	100.04	99.90	1	12,582	0.01%
2022/03/24	20	97.77	10	97.87	97.80	10	12,322	0.08%
2022/03/23	38.1	99.71	7	100.40	99.60	31.1	12,188	0.26%
2022/03/22	14	102.21	3	104.17	102.50	11	12,003	0.09%
2022/03/21	8.5	105.00	6	104.83	105.00	2.5	11,884	0.02%
2022/03/18	15	103.47	21	104.00	105.00	-6	11,866	-0.05%
2022/03/17	6	100.90	27	101.63	102.00	-21	11,702	-0.18%
2022/03/16	3	95.77	3	96.33	96.30	0	11,705	0.00%
2022/03/15	19	97.32	7	96.17	95.00	12	11,863	0.10%
2022/03/14	5	102.30	10	103.40	102.00	-5	11,960	-0.04%
2022/03/11	3	99.37	5.1	100.61	101.00	-2.1	12,395	-0.02%
2022/03/10	3	100.50	4	100.00	99.50	-1	12,755	-0.01%
2022/03/09	6.1	96.16	10	97.18	97.70	-3.9	13,630	-0.03%
2022/03/08	13	94.24	6	94.10	93.70	7	13,895	0.05%
2022/03/07	12.1	97.74	5	97.94	97.30	7.1	14,153	0.05%
2022/03/04	2	101.25	10	101.90	101.50	-8	14,469	-0.06%
2022/03/03	6	103.75	4	104.24	103.00	2	14,750	0.01%
2022/03/02	2	103.00	2	102.00	103.50	0	14,986	0.00%
2022/03/01	1	102.50	2	103.00	103.50	-1	15,294	-0.01%
2022/02/25	7	101.00	5	100.20	100.50	2	15,771	0.01%
2022/02/24	7	99.49	2	99.05	99.40	5	16,240	0.03%
2022/02/23	3	103.00	11	103.05	104.00	-8	16,640	-0.05%
2022/02/22	18	103.58	10	102.85	102.50	8	17,811	0.04%
2022/02/21	17	111.09	18	110.00	106.00	-1	18,081	-0.01%
2022/02/18	4	108.25	13	107.85	109.00	-9	17,897	-0.05%
2022/02/17	3	106.83	2	106.50	107.00	1	18,019	0.01%
2022/02/16	8	107.38	16	107.34	107.00	-8	18,175	-0.04%
2022/02/15	28	108.48	33	105.79	105.00	-5	18,300	-0.03%
2022/02/14	21	106.02	18	105.97	106.00	3	18,441	0.02%
2022/02/11	29	104.45	29.6	105.79	105.00	-0.6	18,444	0.00%
2022/02/10	4	102.75	2	102.50	103.00	2	18,668	0.01%
2022/02/09	15	103.03	13	103.35	103.00	2	19,384	0.01%
2022/02/08	13.1	100.22	18.2	102.12	102.00	-5.1	19,523	-0.03%
2022/02/07	5.1	92.50	0.3	94.70	95.00	4.8	19,910	0.02%
2022/01/26	2	90.15	3	90.50	90.50	-1	20,923	0.00%
2022/01/25	10	92.46	9.2	92.13	89.50	0.8	22,423	0.00%
2022/01/24	6	86.93	8.2	88.96	91.30	-2.2	22,697	-0.01%
2022/01/21	1	90.50	1	89.30	88.70	0	23,536	0.00%
2022/01/20	3.2	89.49	3	89.87	90.30	0.2	24,081	0.00%
2022/01/19	14.3	90.38	5	91.12	90.40	9.3	24,609	0.04%
2022/01/18	3	93.50	2.3	93.10	92.40	0.7	25,087	0.00%
2022/01/17	1	89.60	2.1	90.32	92.00	-1.1	25,652	0.00%
2022/01/14	2.2	89.02	5	88.62	89.30	-2.8	26,174	-0.01%
2022/01/13	2.2	91.28	3.2	90.88	90.60	-1	27,169	0.00%
2022/01/12	3	93.23	1	92.80	92.70	2	27,947	0.01%
2022/01/11	1.4	94.97	12	93.99	93.70	-10.6	28,558	-0.04%
2022/01/10	8.3	97.52	5.1	97.02	98.60	3.2	28,664	0.01%
2022/01/07	21.4	96.18	17	96.14	95.00	4.4	28,617	0.02%
2022/01/06	6	100.42	3	100.33	100.50	3	28,343	0.01%
2022/01/05	26	100.77	7	100.64	102.00	19	28,453	0.07%
2022/01/04	4	105.38	0	0.00	104.00	4	28,502	0.01%
2022/01/03	6	105.75	1	108.00	105.50	5	28,716	0.02%
2021/12/30	7	106.86	3	107.17	107.00	4	28,796	0.01%
2021/12/29	4	107.00	9	106.83	107.00	-5	28,910	-0.02%
2021/12/28	6	108.50	2	109.01	108.00	4	29,134	0.01%
2021/12/27	4	109.00	12	109.00	109.00	-8	29,185	-0.03%
2021/12/24	15	109.90	8	109.25	107.50	7	29,287	0.02%
2021/12/23	7	110.07	16.1	110.65	111.50	-9.1	29,125	-0.03%
2021/12/22	14	109.86	16.1	109.75	108.00	-2.1	29,022	-0.01%
2021/12/21	8	107.94	9	108.33	108.00	-1	28,709	0.00%
2021/12/20	5	105.00	8	105.69	105.00	-3	28,555	-0.01%
2021/12/17	0	0.00	1	104.50	104.50	-1	28,800	0.00%
2021/12/16	7	107.29	7	106.64	109.00	0	28,899	0.00%
2021/12/15	9	104.44	8	104.75	106.00	1	28,763	0.00%
2021/12/14	6	102.67	7	102.93	102.50	-1	28,719	0.00%
2021/12/13	3	105.50	1	106.50	106.00	2	28,701	0.01%
2021/12/10	8	105.44	4	106.12	105.00	4	28,726	0.01%
2021/12/09	15	111.00	2	108.75	109.00	13	28,660	0.05%
2021/12/08	169	110.82	169	112.29	112.00	0	28,764	0.00%	大買/大賣/
2021/12/07	20.1	112.74	13	111.96	110.00	7.1	28,852	0.02%
2021/12/06	165	111.84	169	112.94	113.00	-4	28,486	-0.01%	大買/大賣/
2021/12/03	20	112.98	39.1	113.64	111.50	-19.1	28,344	-0.07%
2021/12/02	18	111.17	17	109.50	107.00	1	27,818	0.00%
2021/12/01	14	110.82	17	110.53	110.50	-3	27,901	-0.01%
2021/11/30	18	108.58	17.3	107.96	110.50	0.7	28,112	0.00%
2021/11/29	10.3	103.79	37.6	103.44	106.00	-27.3	28,267	-0.10%
2021/11/26	24.5	105.16	9	104.22	103.50	15.5	28,113	0.06%
2021/11/25	9	109.67	13	109.54	108.00	-4	27,981	-0.01%
2021/11/24	9	110.33	17.1	109.70	112.00	-8.1	27,809	-0.03%
2021/11/23	31.5	109.17	36.5	110.09	106.00	-5	27,568	-0.02%
2021/11/22	36.5	110.77	58.5	110.33	108.50	-22	27,561	-0.08%
2021/11/19	65.5	111.10	66.1	111.90	111.50	-0.6	27,864	0.00%
2021/11/18	26	104.90	34	105.66	106.00	-8	27,212	-0.03%
2021/11/17	11	101.95	15	102.30	102.00	-4	27,315	-0.01%
2021/11/16	8	100.76	5	100.18	98.20	3	27,667	0.01%
2021/11/15	13	100.33	20	100.28	100.50	-7	28,029	-0.02%
2021/11/12	57	101.82	19.2	100.95	100.50	37.8	28,240	0.13%
2021/11/11	17	100.32	31.1	100.39	101.00	-14.1	28,331	-0.05%
2021/11/10	25.3	97.09	28.5	96.80	97.90	-3.3	28,092	-0.01%
2021/11/09	52.3	98.69	48.3	98.19	98.00	4	27,946	0.01%
2021/11/08	47.9	101.20	25	102.02	99.20	22.9	27,499	0.08%
2021/11/05	27.1	108.90	27	109.76	110.00	0.1	26,953	0.00%
2021/11/04	207.1	113.83	202.2	112.15	110.00	4.9	26,808	0.02%	大買/大賣/
2021/11/03	48.2	110.28	62	108.78	108.00	-13.8	26,125	-0.05%
2021/11/02	130.3	117.87	85	114.88	111.50	45.3	25,206	0.18%	大買/
2021/11/01	17	119.79	12.2	122.23	123.50	4.8	23,823	0.02%
2021/10/29	16	112.50	46.2	112.16	112.50	-30.2	23,484	-0.13%
2021/10/28	86	109.19	73.1	107.59	107.50	12.9	22,973	0.06%
2021/10/27	42	106.06	34.1	107.35	107.00	7.9	22,734	0.03%
2021/10/26	24	105.06	23	107.37	101.50	1	22,334	0.00%
2021/10/25	19	103.45	17.1	105.29	105.50	1.9	22,136	0.01%
2021/10/22	5	102.10	15.2	102.89	101.50	-10.2	22,045	-0.05%
2021/10/21	70	101.09	54.9	101.78	100.50	15.1	22,333	0.07%
2021/10/20	25.2	97.62	8	97.46	96.80	17.2	22,038	0.08%
2021/10/19	19.2	97.06	46.6	98.87	101.50	-27.4	22,139	-0.12%
2021/10/18	0	0.00	1	93.00	92.60	-1	21,900	0.00%
2021/10/15	1	92.60	5	91.68	91.40	-4	22,556	-0.02%
2021/10/14	0	0.00	4	89.65	89.00	-4	23,483	-0.02%
2021/10/13	18.5	90.01	5	91.80	87.40	13.5	23,748	0.06%
2021/10/12	29	94.59	23.1	93.42	93.30	5.9	24,108	0.02%
2021/10/08	11.1	93.06	11	92.96	94.00	0.1	24,790	0.00%
2021/10/07	5	89.14	5	89.78	89.50	0	25,392	0.00%
2021/10/05	3	82.00	21	84.53	86.50	-18	26,290	-0.07%
2021/10/04	1	82.50	10	83.92	81.10	-9	26,522	-0.03%
2021/10/01	13	85.56	12	86.38	84.10	1	26,890	0.00%
2021/09/30	9	89.98	2	90.00	89.30	7	27,668	0.03%
2021/09/29	3	89.00	4	88.10	87.70	-1	28,122	0.00%
2021/09/28	2	94.35	3	94.50	91.80	-1	28,938	0.00%
2021/09/27	6	95.33	1	95.60	94.60	5	29,581	0.02%
2021/09/24	34	96.02	31	96.35	95.00	3	30,007	0.01%
2021/09/23	4	93.73	2.1	94.99	95.40	1.9	30,217	0.01%
2021/09/22	1	90.20	5	90.24	90.20	-4	30,320	-0.01%
2021/09/16	0	0.00	2	90.50	90.40	-2	31,844	-0.01%
2021/09/15	3	91.47	2.3	91.64	92.30	0.7	32,181	0.00%
2021/09/14	3.2	91.98	10	92.32	91.70	-6.9	32,862	-0.02%
2021/09/13	12.2	94.74	3	94.93	92.30	9.2	33,164	0.03%
2021/09/10	19	91.64	8	92.85	94.90	11	33,443	0.03%
2021/09/09	4	91.40	4	91.83	93.90	0	34,291	0.00%
2021/09/08	4.1	92.09	4	91.78	90.50	0.1	35,196	0.00%
2021/09/07	28	92.01	45	91.92	94.30	-17	35,488	-0.05%
2021/09/06	6	98.83	9	97.47	94.50	-3	35,198	-0.01%
2021/09/03	20	97.84	9.3	98.65	98.50	10.7	34,882	0.03%
2021/09/02	28	103.09	13	102.04	100.50	15	34,527	0.04%
2021/09/01	5	108.90	6	109.92	111.00	-1	34,572	0.00%
2021/08/31	4	108.12	5	108.70	108.50	-1	34,495	0.00%
2021/08/30	1	107.00	7	108.71	110.00	-6	34,408	-0.02%
2021/08/27	18	108.14	7	107.86	106.50	11	34,340	0.03%
2021/08/26	38	113.47	37	112.26	111.50	1	34,147	0.00%
2021/08/25	56	113.73	72	113.58	113.00	-16	34,077	-0.05%
2021/08/24	25	109.32	32	109.08	107.50	-7	33,308	-0.02%
2021/08/23	88	107.08	88	107.93	106.00	0	32,775	0.00%
2021/08/20	38	104.08	39	104.71	105.00	-1	32,351	0.00%
2021/08/19	13	99.94	25	99.94	99.00	-12	31,672	-0.04%
2021/08/18	17.2	95.26	20	95.36	100.00	-2.8	31,083	-0.01%
2021/08/17	24	96.02	8	96.70	91.00	16	30,700	0.05%
2021/08/16	16	97.91	15	98.22	98.90	1	30,369	0.00%
2021/08/13	9.1	99.11	9	98.84	97.00	0.1	30,232	0.00%
2021/08/12	14	100.77	12	100.87	103.00	2	30,107	0.01%
2021/08/11	9	100.74	10	100.19	97.60	-1	29,975	0.00%
2021/08/10	9	100.19	9.2	100.37	101.00	-0.2	29,776	0.00%
2021/08/09	15.2	101.81	6	102.58	100.50	9.2	29,579	0.03%
2021/08/06	2	106.00	1	107.00	108.50	1	29,399	0.00%
2021/08/05	8.2	109.60	2	109.75	108.50	6.2	29,282	0.02%
2021/08/04	18.1	113.00	3	113.67	113.00	15.1	29,279	0.05%
2021/08/03	10	114.10	11	114.86	113.50	-1	29,284	0.00%
2021/08/02	2	110.75	23	110.24	111.50	-21	28,915	-0.07%
2021/07/30	19	103.11	5.1	105.60	102.50	13.9	28,598	0.05%
2021/07/29	46	107.32	50	105.71	107.00	-4	28,473	-0.01%
2021/07/28	19	105.08	17.9	106.61	104.50	1.2	28,180	0.00%
2021/07/27	52	119.53	46	116.23	114.50	6	27,765	0.02%
2021/07/26	41.1	115.21	48.1	116.20	115.50	-7.1	27,020	-0.03%
2021/07/23	40.3	112.99	25	112.56	110.00	15.3	26,312	0.06%
2021/07/22	12.1	110.10	41	111.80	113.50	-28.9	25,352	-0.11%
2021/07/21	54	107.19	41.4	109.54	103.50	12.6	25,114	0.05%
2021/07/20	40.4	106.19	48	106.84	108.50	-7.6	24,422	-0.03%
2021/07/19	32.7	102.26	23	102.62	100.00	9.7	23,783	0.04%
2021/07/16	41.2	101.45	47	100.43	102.50	-5.8	24,120	-0.02%
2021/07/15	47	97.64	43	97.18	100.00	4	24,054	0.02%
2021/07/14	113.1	103.31	75	98.41	98.10	38.1	23,919	0.16%	大買/
2021/07/13	15	109.80	13	113.12	109.00	2	23,126	0.01%
2021/07/12	10	102.34	35.2	103.92	105.50	-25.2	22,646	-0.11%
2021/07/09	20	97.24	24.5	97.00	96.00	-4.5	22,042	-0.02%
2021/07/08	19.5	95.94	15	95.71	94.80	4.5	21,711	0.02%
2021/07/07	42	96.57	48	96.19	93.60	-6	21,344	-0.03%
2021/07/06	35	91.43	24	91.16	92.60	11	20,611	0.05%
2021/07/05	47	93.29	30	93.57	90.50	17	20,264	0.08%
2021/07/02	19	83.85	45	86.35	87.60	-26	19,651	-0.13%
2021/07/01	49	82.19	5	80.80	79.70	44	19,370	0.23%
2021/06/30	6	83.28	30.7	84.20	86.20	-24.7	19,562	-0.13%
2021/06/29	10.7	79.53	4	80.03	78.70	6.7	19,614	0.03%
2021/06/28	41	80.31	7	79.70	79.60	34	19,407	0.18%
2021/06/25	8	79.36	21.9	80.24	81.80	-13.9	18,838	-0.07%
2021/06/24	4	74.28	19	74.97	74.40	-15	18,163	-0.08%
2021/06/23	23	72.62	11.3	73.29	74.50	11.7	17,792	0.07%
2021/06/22	6	67.75	11.8	67.91	69.90	-5.8	17,070	-0.03%
2021/06/21	24	67.40	21	68.25	66.20	3	16,679	0.02%
2021/06/18	25	68.15	35	68.13	68.90	-10	16,156	-0.06%
2021/06/17	24	63.98	33.8	64.87	65.20	-9.8	15,070	-0.07%
2021/06/16	15.1	60.46	11	59.68	61.00	4.1	14,076	0.03%
2021/06/15	3	57.03	7	57.56	57.80	-4	13,617	-0.03%
2021/06/11	4	56.40	0	0.00	56.50	4	13,585	0.03%
2021/06/10	3.9	56.67	0	0.00	57.00	3.9	13,668	0.03%
2021/06/09	25	57.61	19	56.68	56.50	6	13,562	0.04%
2021/06/08	0	0.00	4	54.10	54.80	-4	13,053	-0.03%
2021/06/07	1	53.10	0	0.00	53.40	1	13,119	0.01%
2021/06/04	0	0.00	5	53.84	54.00	-5	13,221	-0.04%
2021/06/03	4	53.60	5	52.90	53.50	-1	13,225	-0.01%
2021/06/02	10	54.48	9	53.81	52.90	1	13,253	0.01%
2021/06/01	6	51.70	5	52.00	52.00	1	12,855	0.01%
2021/05/31	0	0.00	1	50.30	51.20	-1	12,919	-0.01%
2021/05/28	3	50.13	0	0.00	50.60	3	13,004	0.02%
2021/05/27	1	48.20	0	0.00	48.35	1	13,181	0.01%
2021/05/26	10	47.50	17	48.06	48.40	-7	13,217	-0.05%
2021/05/25	13	48.30	4	47.78	47.85	9	13,317	0.07%
2021/05/24	5	46.26	4	46.23	46.25	1	13,390	0.01%
2021/05/21	5	45.77	14	45.74	46.15	-9	13,538	-0.07%
2021/05/20	18	44.16	13	44.33	43.85	5	13,616	0.04%
2021/05/19	12	44.55	12	44.93	45.60	0	13,604	0.00%
2021/05/18	1	42.50	11	42.66	43.55	-10	13,512	-0.07%
2021/05/17	14	41.23	25	40.83	39.60	-11	13,515	-0.08%
2021/05/14	13	44.93	5	46.13	43.95	8	13,471	0.06%
2021/05/13	13	42.72	11	43.44	44.00	2	13,381	0.01%
2021/05/12	41	44.01	34	44.85	43.50	7	13,348	0.05%
2021/05/11	14	47.04	17	47.34	46.60	-3	13,217	-0.02%
2021/05/10	1	51.30	0	0.00	51.10	1	13,093	0.01%
2021/05/07	1	51.30	1	52.60	53.60	0	13,597	0.00%
2021/05/06	12	50.68	11	51.78	50.70	1	13,602	0.01%
2021/05/05	3	52.40	1	51.70	50.90	2	13,569	0.01%
2021/05/04	3	52.93	3	54.20	52.40	0	13,623	0.00%
2021/05/03	0	0.00	2	55.70	55.50	-2	13,697	-0.01%
2021/04/29	3	59.67	5	59.66	59.00	-2	13,737	-0.01%
2021/04/28	4	60.30	0	0.00	60.50	4	13,804	0.03%
2021/04/27	15	61.21	19	61.53	60.20	-4	13,935	-0.03%
2021/04/26	20	62.08	7	62.56	62.70	13	13,805	0.09%
2021/04/23	15	62.03	4	62.48	62.40	11	13,876	0.08%
2021/04/22	1	64.40	6	63.60	60.50	-5	13,695	-0.04%
2021/04/21	2	61.90	8	60.46	61.70	-6	13,209	-0.05%
2021/04/20	16	59.69	17	59.91	59.50	-1	12,870	-0.01%
2021/04/19	4	56.18	9	56.19	56.70	-5	12,514	-0.04%
2021/04/16	4	55.63	6	55.95	56.00	-2	12,781	-0.02%
2021/04/15	6	55.10	1	55.50	55.40	5	12,871	0.04%
2021/04/14	5	55.26	1	55.70	55.40	4	12,979	0.03%
2021/04/13	1	57.40	4	55.70	55.80	-3	13,158	-0.02%
2021/04/12	4	57.25	0	0.00	57.10	4	13,235	0.03%
2021/04/09	5	59.14	22	58.91	58.60	-17	13,439	-0.13%
2021/04/08	8	60.46	15	60.59	60.70	-7	14,110	-0.05%
2021/04/07	16	59.31	14	59.16	59.60	2	14,202	0.01%
2021/04/06	9	57.81	7	57.66	59.60	2	14,068	0.01%
2021/04/01	3	55.10	16	55.34	54.50	-13	13,793	-0.09%
2021/03/31	9	53.64	2	53.80	53.50	7	14,143	0.05%
2021/03/30	48	53.90	49	54.78	54.00	-1	15,208	-0.01%
2021/03/29	2	53.90	5	54.46	54.60	-3	16,146	-0.02%
2021/03/26	0	0.00	8	53.23	53.70	-8	16,282	-0.05%
2021/03/25	13	52.56	0	0.00	52.20	13	16,368	0.08%
2021/03/24	0	0.00	1	53.80	53.70	-1	16,465	-0.01%
2021/03/23	9	53.81	2	53.80	53.00	7	16,589	0.04%
2021/03/22	10	54.53	1	55.40	54.40	9	16,726	0.05%
2021/03/19	3	54.33	2	54.50	54.60	1	16,967	0.01%
2021/03/18	13	54.68	3	55.17	54.20	10	17,189	0.06%
2021/03/17	10	54.57	6	54.67	54.20	4	17,384	0.02%
2021/03/16	7	54.36	9	54.42	53.80	-2	17,675	-0.01%
2021/03/15	4	53.33	8	53.89	54.10	-4	18,108	-0.02%
2021/03/12	0	0.00	3	53.13	53.10	-3	18,159	-0.02%
2021/03/11	2	52.05	5	52.56	52.90	-3	18,251	-0.02%
2021/03/10	3	50.97	11	51.68	51.40	-8	18,268	-0.04%
2021/03/09	6	48.85	4	48.70	48.70	2	18,249	0.01%
2021/03/08	13	50.58	0	0.00	49.65	13	18,577	0.07%
2021/03/05	8	51.54	6	51.57	51.30	2	18,928	0.01%
2021/03/04	11	52.92	0	0.00	51.60	11	19,241	0.06%
2021/03/03	7	53.06	5	54.04	54.10	2	19,614	0.01%
2021/03/02	17	55.52	20	55.54	53.90	-3	19,881	-0.02%
2021/02/26	3	54.17	1	55.10	54.00	2	20,047	0.01%
2021/02/25	4	54.63	2	55.05	54.60	2	21,355	0.01%
2021/02/24	2	54.80	5	54.88	55.00	-3	22,443	-0.01%
2021/02/23	15	54.34	19	55.05	55.00	-4	22,545	-0.02%
2021/02/22	6	54.15	7	54.84	54.40	-1	22,470	0.00%
2021/02/19	0	0.00	4	53.18	53.10	-4	22,464	-0.02%
2021/02/18	8	52.24	0.4	51.80	52.40	7.6	22,985	0.03%
2021/02/17	3	50.87	8.3	51.52	51.80	-5.3	23,384	-0.02%
2021/02/05	2.2	48.99	2	48.88	48.90	0.2	23,516	0.00%
2021/02/04	4	49.50	1	50.00	49.35	3	24,050	0.01%
2021/02/03	12	50.67	8.3	50.73	50.60	3.7	24,582	0.02%
2021/02/02	3	49.90	4	50.05	50.00	-1	24,837	0.00%
2021/02/01	2.6	49.27	9	49.15	49.00	-6.5	24,991	-0.03%
2021/01/29	19	53.13	22	52.75	50.50	-3	24,939	-0.01%
2021/01/28	2.1	51.11	2	51.55	51.20	0.1	24,472	0.00%
2021/01/27	1	52.40	0	0.00	52.50	1	24,442	0.00%
2021/01/26	6	53.28	6	52.03	52.00	0	24,460	0.00%
2021/01/25	7	53.83	12.3	53.44	53.30	-5.3	24,404	-0.02%
2021/01/22	5.2	51.08	3	51.23	51.60	2.2	24,222	0.01%
2021/01/21	6	51.70	8	51.03	51.00	-2	24,138	-0.01%
2021/01/20	3	52.60	3	52.63	51.70	0	24,060	0.00%
2021/01/19	0	0.00	4	55.35	54.80	-4	23,846	-0.02%
2021/01/18	1	55.00	3	55.37	55.50	-2	23,821	-0.01%
2021/01/15	2	53.35	22	53.91	54.00	-20	23,598	-0.08%
2021/01/14	6	54.13	14	53.75	53.90	-8	23,431	-0.03%
2021/01/13	3	55.40	4	55.60	55.30	-1	23,327	0.00%
2021/01/12	15.1	55.81	9	57.07	55.30	6.1	23,246	0.03%
2021/01/11	6	56.07	22.3	56.34	56.50	-16.3	22,867	-0.07%
2021/01/08	1	53.50	6	54.03	53.50	-5	22,833	-0.02%
2021/01/07	6	53.72	5	53.42	53.20	1	23,230	0.00%
2021/01/06	14.3	54.45	6	53.78	53.00	8.3	23,313	0.04%
2021/01/05	10	54.36	3.1	53.85	54.70	6.9	23,142	0.03%
2021/01/04	23.1	54.97	9.3	54.87	54.70	13.8	23,109	0.06%
2020/12/31	20	54.67	31	54.32	54.10	-11	23,051	-0.05%
2020/12/30	5	52.54	2	53.15	51.80	3	22,367	0.01%
2020/12/29	5	52.14	7	51.84	52.80	-2	22,044	-0.01%
2020/12/28	7.3	52.00	12	51.78	51.60	-4.7	21,821	-0.02%
2020/12/25	33.3	52.16	26	51.26	51.00	7.3	21,429	0.03%
2020/12/24	53	48.80	72.5	49.58	50.60	-19.5	20,612	-0.09%
2020/12/23	24	46.81	23	46.82	46.90	1	19,511	0.01%
2020/12/22	5	45.16	17	45.52	43.60	-12	18,595	-0.06%
2020/12/21	3	44.13	12	43.47	44.60	-9	18,505	-0.05%
2020/12/18	4	44.24	5	44.39	44.00	-1	18,713	-0.01%
2020/12/17	4	44.81	2	44.90	45.25	2	18,690	0.01%
2020/12/16	10	44.02	10.6	44.44	44.75	-0.6	18,660	0.00%
2020/12/15	8	43.47	12	43.17	42.70	-4	18,800	-0.02%
2020/12/14	12	45.61	13	45.28	45.10	-1	19,025	-0.01%
2020/12/11	14	44.88	8	44.39	44.10	6	18,840	0.03%
2020/12/10	22	46.08	12	46.32	45.80	10	18,653	0.05%
2020/12/09	17	46.50	18	46.75	45.95	-1	18,353	-0.01%
2020/12/08	2	44.73	13	44.91	44.95	-11	17,978	-0.06%
2020/12/07	2.1	44.46	3	45.20	44.30	-0.9	17,988	-0.01%
2020/12/04	12	44.85	0	0.00	44.30	12	17,926	0.07%
2020/12/03	8	44.63	18	44.79	44.35	-10	17,860	-0.06%
2020/12/02	50	45.53	42	45.39	44.70	8	17,857	0.04%
2020/12/01	12	44.00	48	44.15	45.80	-36	17,637	-0.20%
2020/11/30	34	44.83	38	44.72	44.60	-4	17,461	-0.02%
2020/11/27	21	43.76	24	44.24	45.15	-3	17,327	-0.02%
2020/11/26	61	43.32	55	43.68	43.65	6	17,355	0.03%
2020/11/25	54	43.37	71	43.25	42.40	-17	17,154	-0.10%
2020/11/24	135	44.29	98.9	44.38	43.20	36.1	17,057	0.21%	大買/
2020/11/23	53	42.09	50	42.36	44.40	3	16,399	0.02%
2020/11/20	11	40.17	15	40.48	40.40	-4	16,776	-0.02%
2020/11/19	13	39.55	14	39.27	39.00	-1	16,927	-0.01%
2020/11/18	40	39.89	17	40.06	39.55	23	17,618	0.13%
2020/11/17	32	40.03	37	40.24	39.50	-5	18,922	-0.03%
2020/11/16	30	39.89	42	39.94	41.35	-12	21,270	-0.06%
2020/11/13	26	38.63	28	38.57	38.70	-2	21,508	-0.01%
2020/11/12	38	39.03	25	39.21	38.15	13	21,713	0.06%
2020/11/11	11	40.10	30	40.12	40.35	-19	21,395	-0.09%
2020/11/10	15	38.90	12	39.13	38.05	3	20,909	0.01%
2020/11/09	1	38.10	4	38.64	39.00	-3	20,791	-0.01%
2020/11/06	0	0.00	1	37.75	37.65	-1	20,707	0.00%
2020/11/05	12	37.68	12	37.80	37.90	0	20,769	0.00%
2020/11/04	3	37.05	1	37.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	1	36.90	36.90	-1	21,491	0.00%
2020/11/02	1	35.25	3	35.53	35.30	-2	22,085	-0.01%
2020/10/30	1	36.85	2	36.75	36.05	-1	22,205	0.00%
2020/10/29	1	36.80	0	0.00	37.20	1	22,509	0.00%
2020/10/28	2	38.40	0	0.00	37.55	2	22,554	0.01%
2020/10/27	3	38.42	2	38.10	38.45	1	22,538	0.00%
2020/10/26	1	38.15	4	38.56	38.10	-3	22,623	-0.01%
2020/10/23	0	0.00	2	38.15	38.15	-2	22,541	-0.01%
2020/10/21	1	37.25	10	37.45	37.40	-9	22,620	-0.04%
2020/10/20	6	36.84	3	36.70	36.75	3	22,601	0.01%
2020/10/19	10	37.00	10	37.10	37.15	0	22,594	0.00%
2020/10/16	6	37.66	3	38.83	36.80	3	22,574	0.01%
2020/10/15	17	39.43	22	39.51	39.00	-5	22,229	-0.02%
2020/10/14	5	38.70	18	38.90	38.70	-13	21,642	-0.06%
2020/10/13	11	38.65	5	38.40	38.30	6	21,478	0.03%
2020/10/12	2	38.35	9	38.46	38.30	-7	21,336	-0.03%
2020/10/08	44	38.63	40	38.14	37.95	4	21,233	0.02%
2020/10/07	9	38.13	9	38.28	38.40	0	21,039	0.00%
2020/10/06	6	37.53	3	37.55	37.45	3	20,941	0.01%
2020/10/05	7	36.44	5	36.46	36.90	2	21,030	0.01%
2020/09/30	1	35.85	7	36.21	36.30	-6	21,064	-0.03%
2020/09/29	5	35.80	8	35.89	35.75	-3	21,134	-0.01%
2020/09/28	19	35.47	17	35.55	35.45	2	21,083	0.01%
2020/09/25	7	35.11	4	36.24	34.95	3	21,098	0.01%
2020/09/24	5	36.44	9	35.71	35.30	-4	21,089	-0.02%
2020/09/23	37	37.72	41	37.67	37.10	-4	21,179	-0.02%
2020/09/22	1	37.80	4	37.58	37.05	-3	20,890	-0.01%
2020/09/18	12	38.03	7	38.01	37.60	5	20,814	0.02%
2020/09/17	17	37.88	26	37.83	38.20	-9	20,556	-0.04%
2020/09/16	5	36.85	12	36.57	36.40	-7	20,061	-0.03%
2020/09/15	10	36.50	1	35.90	35.90	9	19,992	0.05%
2020/09/14	1	35.65	13	35.68	36.10	-12	20,063	-0.06%
2020/09/11	6	35.14	20	35.65	34.65	-14	20,003	-0.07%
2020/09/10	9	36.82	10	37.03	36.20	-1	19,836	-0.01%
2020/09/09	1	35.10	0	0.00	36.40	1	19,777	0.01%
2020/09/08	6	35.98	2	36.20	35.90	4	19,786	0.02%
2020/09/07	6	36.33	5	36.41	35.70	1	19,811	0.01%
2020/09/04	29	36.74	9	36.68	36.75	20	19,837	0.10%
2020/09/03	7	37.76	1	38.75	37.40	6	19,855	0.03%
2020/09/02	16	37.91	10	38.04	38.00	6	19,694	0.03%
2020/09/01	24	37.80	30	37.86	38.55	-6	19,779	-0.03%
2020/08/31	6	37.08	21	36.95	36.70	-15	19,408	-0.08%
2020/08/28	8	37.64	5	37.66	37.40	3	19,647	0.02%
2020/08/27	39	37.49	37	37.43	37.35	2	20,272	0.01%
2020/08/26	61.2	39.98	52	39.94	38.40	9.2	19,892	0.05%
2020/08/25	18	38.47	10	38.48	38.40	8	18,326	0.04%
2020/08/24	19	38.42	45	38.29	39.00	-26	17,887	-0.15%
2020/08/21	52.1	38.58	44	38.73	37.95	8.1	17,062	0.05%
2020/08/20	110	38.02	40	37.98	38.75	70	15,582	0.45%	大買/
2020/08/19	7	35.94	27	36.59	36.85	-20	12,641	-0.16%
2020/08/18	16	32.40	11	33.20	33.50	5	11,930	0.04%
2020/08/17	9	31.77	9	31.76	32.00	0	11,501	0.00%
2020/08/14	1	30.00	0	0.00	30.45	1	11,271	0.01%
2020/08/13	6	30.46	0	0.00	30.05	6	11,222	0.05%
2020/08/12	4	29.58	4	29.55	29.90	0	11,049	0.00%
2020/08/11	2	30.00	3	29.75	29.80	-1	10,944	-0.01%
2020/08/10	15	31.61	12	30.98	30.40	3	10,915	0.03%
2020/08/07	31	32.10	19	32.42	32.40	12	10,682	0.11%
2020/08/06	20	32.05	20	32.23	32.65	0	10,058	0.00%
2020/08/05	4	29.44	15	29.58	29.70	-11	9,412	-0.12%
2020/08/04	12	29.37	0	0.00	28.80	12	9,278	0.13%
2020/08/03	0	0.00	5	29.90	29.70	-5	8,947	-0.06%
2020/07/31	2	29.35	60	29.30	29.35	-58	8,858	-0.65%
2020/07/30	1	28.45	1	29.00	29.55	0	8,845	0.00%
2020/07/28	32	28.70	34	28.77	27.40	-2	8,775	-0.02%
2020/07/27	2	28.25	3	28.65	28.55	-1	8,632	-0.01%
2020/07/24	62	28.51	3	28.67	27.95	59	8,703	0.68%
2020/07/23	0	0.00	1	28.50	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	3	28.55	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	2	28.00	27.85	-2	8,790	-0.02%
2020/07/20	3	26.90	4	26.70	26.90	-1	9,037	-0.01%
2020/07/17	5	27.75	1	27.00	27.05	4	9,148	0.04%
2020/07/16	0	0.00	1	28.10	28.05	-1	9,131	-0.01%
2020/07/15	4	29.00	18	29.28	28.65	-14	9,100	-0.15%
2020/07/14	11	29.72	2	30.10	29.35	9	9,016	0.10%
2020/07/13	5	29.90	18	29.85	30.15	-13	8,848	-0.15%
2020/07/10	30	29.35	1	28.95	28.95	29	8,720	0.33%
2020/07/09	0	0.00	1	29.60	29.70	-1	8,548	-0.01%
2020/07/08	1	29.80	1	29.70	29.45	0	8,462	0.00%
2020/07/07	0	0.00	4	29.05	29.15	-4	8,344	-0.05%
2020/07/06	6	29.06	0	0.00	29.20	6	8,298	0.07%
2020/07/03	5	29.29	2	30.60	29.10	3	8,235	0.04%
2020/07/02	3	29.48	5	29.64	29.80	-2	8,010	-0.02%
2020/07/01	0	0.00	2	28.70	28.50	-2	7,748	-0.03%
2020/06/30	1	28.20	0	0.00	28.30	1	7,703	0.01%
2020/06/29	6	28.27	0	0.00	27.85	6	7,753	0.08%
2020/06/24	4	28.49	4	28.98	29.20	0	7,613	0.00%
2020/06/23	1	28.45	5	28.20	28.15	-4	7,535	-0.05%
2020/06/22	3	28.53	3	28.93	28.60	0	7,503	0.00%
2020/06/19	2	29.20	2	29.55	28.30	0	7,478	0.00%
2020/06/18	2	28.65	0	0.00	28.80	2	7,303	0.03%
2020/06/17	1	28.40	9	28.63	28.60	-8	7,261	-0.11%
2020/06/16	2	28.48	0	0.00	28.35	2	7,218	0.03%
2020/06/15	8	28.52	0	0.00	28.05	8	7,204	0.11%
2020/06/12	23	28.46	23	29.49	29.65	0	7,134	0.00%
2020/06/11	5	29.64	8	29.79	29.20	-3	7,085	-0.04%
2020/06/10	1	29.25	24.9	29.86	30.00	-23.9	6,942	-0.34%
2020/06/09	22	28.20	61	28.49	28.30	-39	6,772	-0.58%
2020/06/08	18	30.10	21	30.36	29.10	-3	6,677	-0.04%
2020/06/05	60	29.22	2	29.28	29.10	58	6,346	0.91%
2020/06/04	10	29.26	5	29.47	29.30	5	6,172	0.08%
2020/06/03	13	27.70	19	28.79	28.95	-6	5,701	-0.11%
2020/06/02	1	26.50	33	26.13	27.00	-32	4,644	-0.69%
2020/06/01	1	24.50	5	24.39	24.60	-4	4,304	-0.09%
2020/05/29	1	24.15	1	24.05	23.70	0	4,277	0.00%
2020/05/28	2	24.65	1	24.75	24.50	1	4,262	0.02%
2020/05/22	2	24.20	20	23.90	23.95	-18	4,188	-0.43%
2020/05/21	0	0.00	1	24.70	24.60	-1	4,164	-0.02%
2020/05/15	3	23.43	8	23.20	23.25	-5	3,969	-0.13%
2020/05/13	0	0.00	10	24.90	25.00	-10	3,803	-0.26%
2020/05/12	1	25.10	0	0.00	25.10	1	3,793	0.03%
2020/05/11	5	25.80	6	25.63	25.55	-1	3,765	-0.03%
2020/05/08	1	25.30	12	25.17	24.90	-11	3,709	-0.30%
2020/05/07	10	25.10	0	0.00	24.95	10	3,674	0.27%
2020/05/06	9	24.85	19	25.28	25.05	-10	3,624	-0.28%
2020/05/05	0	0.00	7	25.04	25.40	-7	3,573	-0.20%
2020/05/04	2	24.20	0	0.00	24.40	2	3,499	0.06%
2020/04/30	4	24.65	1	24.60	24.55	3	3,499	0.09%
2020/04/29	8	24.74	6	24.89	24.40	2	3,496	0.06%
2020/04/28	0	0.00	5	23.91	24.15	-5	3,405	-0.15%
2020/04/27	1	23.80	0	0.00	23.85	1	3,390	0.03%
2020/04/24	3	24.15	4	24.09	23.70	-1	3,331	-0.03%
2020/04/23	21	24.17	66	24.38	24.05	-45	3,179	-1.42%
2020/04/22	13	22.77	27	22.72	23.20	-14	2,893	-0.48%
2020/04/21	0	0.00	1	22.20	21.45	-1	2,794	-0.04%
2020/04/20	1	21.65	0	0.00	22.00	1	2,755	0.04%
2020/04/17	0	0.00	2	21.68	21.50	-2	2,740	-0.07%
2020/04/16	1	21.55	0	0.00	21.50	1	2,717	0.04%
2020/04/14	0	0.00	3	20.70	20.95	-3	2,702	-0.11%
2020/04/13	1	20.60	1	20.75	20.25	0	2,701	0.00%
2020/04/10	1	20.10	5	20.04	20.20	-4	2,706	-0.15%
2020/04/08	1	19.60	0.8	20.00	20.10	0.2	2,779	0.01%
2020/04/01	5	19.00	0	0.00	19.10	5	2,806	0.18%
2020/03/31	15	19.46	5	19.32	19.15	10	2,982	0.34%
2020/03/25	0	0.00	3	18.02	18.25	-3	3,134	-0.10%
2020/03/24	0	0.00	9	16.56	16.60	-9	3,084	-0.29%
2020/03/20	0	0.00	4	15.05	15.05	-4	3,060	-0.13%
2020/03/19	2	14.30	0	0.00	13.70	2	3,048	0.07%
2020/03/18	3	16.12	14	15.91	15.20	-11	2,956	-0.37%
2020/03/17	12	16.32	0	0.00	16.15	12	2,896	0.41%
2020/03/16	4	19.20	0	0.00	17.90	4	2,799	0.14%
2020/03/13	15	19.63	2	19.50	19.85	13	2,724	0.48%
2020/03/12	34	22.56	0	0.00	21.65	34	2,651	1.28%
2020/03/11	3	24.02	0	0.00	23.95	3	2,615	0.11%
2020/03/10	8	24.50	1	23.65	24.75	7	2,605	0.27%
2020/03/09	0	0.00	6	24.55	24.05	-6	2,601	-0.23%
2020/03/06	0.2	25.40	0	0.00	25.40	0.2	2,586	0.01%
2020/03/05	1	25.65	2	25.85	25.70	-1	2,633	-0.04%
2020/03/04	10	25.50	4	25.25	25.65	6	2,653	0.23%
2020/03/02	2	24.50	0	0.00	24.50	2	2,640	0.08%
2020/02/27	11	24.38	0	0.00	24.30	11	2,625	0.42%
2020/02/25	0	0.00	4	24.71	24.95	-4	2,566	-0.16%
2020/02/24	0	0.00	10	24.91	24.90	-10	2,563	-0.39%
2020/02/21	4	25.20	1	25.15	25.15	3	2,555	0.12%
2020/02/20	0	0.00	2	25.25	25.10	-2	2,554	-0.08%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/17	0	0.00	1	24.85	24.80	-1	2,550	-0.04%
2020/02/12	1	24.85	0	0.00	24.80	1	2,564	0.04%
2020/02/11	0	0.00	1	24.55	24.50	-1	2,553	-0.04%
2020/02/10	10	23.40	1	24.25	24.15	9	2,540	0.35%
2020/02/06	0.6	24.15	0	0.00	24.25	0.6	2,544	0.02%
2020/02/04	2.2	22.83	2	23.05	23.15	0.2	2,556	0.01%
2020/02/03	3	22.23	1	22.20	22.20	2	2,673	0.07%
2020/01/30	1	24.70	0	0.00	24.65	1	2,631	0.04%
2020/01/16	0	0.00	2	27.70	27.80	-2	2,616	-0.08%
2020/01/15	0	0.00	2	27.80	27.85	-2	2,687	-0.07%
2020/01/14	1	27.20	1	27.20	27.10	0	2,655	0.00%
2020/01/13	1	26.70	2	26.95	26.95	-1	2,650	-0.04%
2020/01/09	1	26.85	0	0.00	26.85	1	2,658	0.04%
2020/01/08	2	26.98	0	0.00	26.55	2	2,780	0.07%
2020/01/06	1	27.70	1	28.25	28.25	0	2,859	0.00%
2020/01/03	2	28.50	11	28.25	28.25	-9	2,842	-0.32%
2020/01/02	2	28.00	0	0.00	27.80	2	2,762	0.07%
2019/12/31	1.8	27.63	0	0.00	27.70	1.8	2,787	0.06%
2019/12/30	11	28.00	1	28.50	28.00	10	2,797	0.36%
2019/12/27	33	28.29	4	28.15	28.35	29	2,757	1.05%
2019/12/26	2	28.23	9	28.18	28.30	-7	2,692	-0.26%
2019/12/24	1	26.65	0	0.00	26.55	1	2,413	0.04%
2019/12/23	1	27.30	0	0.00	26.90	1	2,423	0.04%
2019/12/20	4	27.94	6	28.09	27.50	-2	2,391	-0.08%
2019/12/16	5	26.23	1	26.50	26.50	4	2,290	0.17%
2019/12/13	0	0.00	2	25.90	25.90	-2	2,324	-0.09%
2019/12/12	2	25.98	0	0.00	26.00	2	2,388	0.08%
2019/12/11	0	0.00	8	25.85	25.85	-8	2,724	-0.29%
2019/12/06	1	25.80	0	0.00	26.05	1	3,059	0.03%
2019/12/04	0.1	25.80	0	0.00	25.90	0.1	3,421	0.00%
2019/12/03	0	0.00	3.6	25.51	25.35	-3.6	3,454	-0.10%
2019/11/29	0	0.00	1	26.65	26.15	-1	3,555	-0.03%
2019/11/27	0.1	26.95	0	0.00	26.95	0.1	3,689	0.00%
2019/11/22	1	27.10	0	0.00	26.95	1	3,938	0.03%
2019/11/20	0	0.00	1	26.85	26.85	-1	4,079	-0.02%
2019/11/11	1	27.25	0	0.00	26.90	1	4,505	0.02%
2019/11/07	0	0.00	1	27.50	27.45	-1	4,558	-0.02%
2019/11/04	1	27.90	0	0.00	27.80	1	4,603	0.02%
2019/11/01	1	28.15	0	0.00	28.15	1	4,607	0.02%
2019/10/31	2	29.75	4	29.88	28.70	-2	4,584	-0.04%
2019/10/30	0	0.00	0.9	28.85	29.00	-0.9	4,501	-0.02%
2019/10/29	2	28.40	0	0.00	28.40	2	4,579	0.04%
2019/10/28	0	0.00	1	28.20	28.35	-1	4,594	-0.02%
2019/10/24	1	28.95	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	5	29.09	29.05	-5	4,657	-0.11%
2019/10/22	2	28.48	1.9	28.53	28.40	0.1	4,591	0.00%
2019/10/21	2	28.45	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0	0.00	1	28.40	28.70	-1	4,679	-0.02%
2019/10/17	4	28.33	1	28.35	28.35	3	4,729	0.06%
2019/10/16	1	28.70	2	28.35	28.70	-1	4,749	-0.02%
2019/10/15	1	27.35	17	28.04	28.30	-16	4,662	-0.34%
2019/10/14	10	27.35	0	0.00	27.45	10	4,644	0.22%
2019/10/09	4	26.89	0	0.00	27.00	4	4,911	0.08%
2019/10/08	1.2	26.89	0	0.00	26.85	1.2	5,187	0.02%
2019/10/07	1.9	27.33	0	0.00	27.25	1.9	5,396	0.04%
2019/10/04	1	28.00	0	0.00	27.65	1	5,404	0.02%
2019/10/03	1	28.30	0	0.00	28.20	1	5,480	0.02%
2019/10/02	3	28.30	0	0.00	28.45	3	5,517	0.05%
2019/10/01	3	28.77	1	29.05	28.90	2	5,508	0.04%
2019/09/27	4	29.51	0	0.00	29.15	4	5,527	0.07%
2019/09/26	1.2	30.42	2.7	30.30	30.05	-1.5	5,525	-0.03%
2019/09/25	4.1	29.84	0.3	29.75	29.75	3.9	5,529	0.07%
2019/09/24	2.4	30.15	2	30.30	30.15	0.4	5,526	0.01%
2019/09/23	4.4	30.55	6	30.52	30.35	-1.6	5,547	-0.03%
2019/09/12	2	27.95	6	27.80	27.95	-4	5,555	-0.07%
2019/09/11	13.5	27.76	0	0.00	27.65	13.5	5,550	0.24%
2019/09/10	6	28.36	0	0.00	28.35	6	5,526	0.11%
2019/09/09	4	28.33	1	28.50	28.20	3	5,567	0.05%
2019/09/06	15	29.41	21	29.35	28.60	-6	5,543	-0.11%
2019/09/05	5	28.56	3	29.07	28.50	2	5,199	0.04%
2019/09/04	3	28.58	16	28.61	28.70	-13	5,121	-0.25%
2019/09/03	14	28.58	4	28.51	28.90	10	5,107	0.20%
2019/09/02	12	28.57	9	28.22	29.00	3	4,945	0.06%
2019/08/30	2	28.03	0	0.00	27.35	2	4,867	0.04%
2019/08/28	10	27.65	4	27.69	27.70	6	4,637	0.13%
2019/08/27	0	0.00	1	27.60	27.70	-1	4,575	-0.02%
2019/08/26	3	26.93	1	26.80	26.90	2	4,495	0.04%
2019/08/23	4	27.53	4	27.73	27.45	0	4,454	0.00%
2019/08/22	0	0.00	21	27.11	27.05	-21	4,329	-0.49%
2019/08/21	0	0.00	6	26.86	26.75	-6	4,229	-0.14%
2019/08/20	3	26.52	5	26.79	26.50	-2	4,192	-0.05%
2019/08/19	0	0.00	4	26.18	26.25	-4	4,110	-0.10%
2019/08/16	0	0.00	1	26.35	25.80	-1	4,037	-0.02%
2019/08/15	3	26.20	1	26.35	26.15	2	3,992	0.05%
2019/08/14	1	25.65	0	0.00	25.70	1	3,939	0.03%
2019/08/12	2	24.85	18	25.14	25.95	-16	3,757	-0.43%
2019/08/08	0	0.00	1	24.10	24.00	-1	3,658	-0.03%
2019/08/07	2	24.03	1	23.60	23.60	1	3,702	0.03%
2019/08/06	1	23.65	0	0.00	24.00	1	3,791	0.03%
2019/08/01	4	25.40	1	25.55	25.35	3	3,965	0.08%
2019/07/31	3	25.43	0	0.00	25.75	3	3,999	0.08%
2019/07/30	0	0.00	1	25.60	25.65	-1	4,010	-0.02%
2019/07/29	4	26.49	2	26.60	26.35	2	4,035	0.05%
2019/07/26	22	26.76	0	0.00	26.75	22	4,037	0.54%
2019/07/25	2	26.45	1	27.05	27.00	1	4,028	0.02%
2019/07/24	2	26.53	4	26.55	26.65	-2	3,979	-0.05%
2019/07/19	0	0.00	6	25.98	25.90	-6	3,971	-0.15%
2019/07/17	1	26.80	0	0.00	26.70	1	4,010	0.02%
2019/07/15	1	26.55	0	0.00	26.50	1	4,108	0.02%
2019/07/12	4	27.40	5	27.22	27.05	-1	4,299	-0.02%
2019/07/10	2	26.90	2	27.20	27.20	0	4,515	0.00%
2019/07/09	5	26.93	3	26.88	26.90	2	4,696	0.04%
2019/07/08	19	27.73	10	27.76	27.45	9	5,160	0.17%
2019/07/05	3	26.65	3	27.45	27.00	0	5,857	0.00%
2019/07/04	0	0.00	5	26.60	26.75	-5	5,700	-0.09%
2019/07/03	4	25.54	0	0.00	25.20	4	5,573	0.07%
2019/07/02	5	26.16	1	26.60	25.90	4	5,601	0.07%
2019/07/01	0	0.00	5	25.95	26.00	-5	5,601	-0.09%
2019/06/28	1	25.50	1	25.30	25.30	0	5,626	0.00%
2019/06/27	5	25.45	0	0.00	25.35	5	5,719	0.09%
2019/06/25	2	25.90	2	25.80	25.10	0	5,787	0.00%
2019/06/24	0	0.00	1	25.55	25.60	-1	5,855	-0.02%
2019/06/19	1	25.50	2	25.83	25.80	-1	5,979	-0.02%
2019/06/18	0	0.00	5	25.55	25.30	-5	6,078	-0.08%
2019/06/14	1	25.35	2	25.33	25.25	-1	6,083	-0.02%
2019/06/13	1	25.05	0	0.00	24.75	1	6,247	0.02%
2019/06/11	0	0.00	1	25.35	25.30	-1	6,380	-0.02%
2019/06/06	1	24.85	1	24.80	24.50	0	6,437	0.00%
2019/06/05	1	24.70	0	0.00	24.50	1	6,393	0.02%
2019/05/31	2	24.85	9	24.81	24.75	-7	6,506	-0.11%
2019/05/30	0	0.00	5	24.65	24.60	-5	6,532	-0.08%
2019/05/29	1	24.55	11	24.27	24.25	-10	6,571	-0.15%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/17	0	0.00	2	24.25	23.90	-2	7,294	-0.03%
2019/05/14	0	0.00	2	24.30	24.55	-2	8,016	-0.02%
2019/05/13	4	23.25	0	0.00	23.30	4	8,253	0.05%
2019/05/10	0	0.00	3	25.57	25.05	-3	8,743	-0.03%
2019/05/08	1	26.35	0	0.00	26.35	1	8,782	0.01%
2019/05/06	1	26.30	1	26.40	26.30	0	8,994	0.00%
2019/05/03	0	0.00	3	27.65	27.60	-3	9,300	-0.03%
2019/05/02	0	0.00	1	27.30	27.35	-1	9,345	-0.01%
2019/04/30	2	27.00	0	0.00	27.20	2	9,520	0.02%
2019/04/29	1	26.70	0	0.00	26.60	1	9,689	0.01%
2019/04/26	1	27.55	2	27.35	27.30	-1	9,797	-0.01%
2019/04/25	6	28.05	0	0.00	28.10	6	10,130	0.06%
2019/04/24	8	28.49	2	28.83	28.35	6	10,373	0.06%
2019/04/23	1	28.50	0	0.00	28.75	1	10,579	0.01%
2019/04/22	1	28.95	0	0.00	28.80	1	10,535	0.01%
2019/04/19	6	28.91	2	28.55	28.90	4	10,523	0.04%
2019/04/18	27	28.91	5	29.23	28.65	22	10,517	0.21%
2019/04/17	1	30.00	3	30.05	29.85	-2	10,458	-0.02%
2019/04/16	1	30.00	1	29.55	30.15	0	10,576	0.00%
2019/04/15	3	29.42	2	29.73	29.25	1	10,637	0.01%
2019/04/12	34	30.56	4	30.68	29.05	30	10,596	0.28%
2019/04/11	10	30.50	37	30.48	30.70	-27	10,145	-0.27%
2019/04/10	4	28.16	3.2	28.47	28.55	0.8	9,180	0.01%
2019/04/09	0	0.00	1	28.20	27.85	-1	9,094	-0.01%
2019/04/08	4	27.73	0	0.00	27.50	4	9,061	0.04%
2019/04/03	52	27.45	56	27.70	27.60	-4	9,079	-0.04%
2019/04/02	2	27.40	17	27.16	27.25	-15	9,083	-0.17%
2019/04/01	1	27.25	1	27.20	27.30	0	9,101	0.00%
2019/03/29	1	26.60	0	0.00	26.65	1	9,054	0.01%
2019/03/28	0	0.00	3	26.95	26.65	-3	9,332	-0.03%
2019/03/27	0	0.00	8	26.70	26.90	-8	9,489	-0.08%
2019/03/26	2	26.20	0	0.00	26.05	2	9,577	0.02%
2019/03/25	4	26.19	1	26.40	26.10	3	9,814	0.03%
2019/03/22	1	27.10	10	27.65	27.15	-9	9,900	-0.09%
2019/03/21	10	27.30	6	27.48	27.55	4	10,038	0.04%
2019/03/20	5	26.55	0	0.00	26.55	5	10,738	0.05%
2019/03/19	4	26.63	2	26.63	26.70	2	10,914	0.02%
2019/03/18	13	26.27	7	26.09	26.25	6	10,916	0.05%
2019/03/15	13	27.54	8	27.40	27.15	5	10,826	0.05%
2019/03/14	2	28.15	0	0.00	27.70	2	10,870	0.02%
2019/03/13	6	28.03	5	27.99	28.00	1	11,142	0.01%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	1	27.50	4	27.30	27.50	-3	11,605	-0.03%
2019/03/08	0.2	28.10	2	28.08	27.70	-1.8	12,319	-0.01%
2019/03/07	1	28.70	0	0.00	28.50	1	13,170	0.01%
2019/03/06	3	28.65	1	28.65	28.70	2	13,509	0.01%
2019/03/05	3	28.82	1	29.05	28.75	2	13,769	0.01%
2019/03/04	0	0.00	2	29.15	29.30	-2	13,904	-0.01%
2019/02/27	6	28.68	3	28.50	28.75	3	13,919	0.02%
2019/02/26	1	29.60	7	29.93	29.45	-6	13,911	-0.04%
2019/02/25	0	0.00	3	30.30	30.25	-3	13,990	-0.02%
2019/02/22	2	30.85	5	30.55	30.10	-3	14,172	-0.02%
2019/02/21	5	30.10	0	0.00	30.20	5	14,153	0.04%
2019/02/20	1	30.35	1	30.30	30.15	0	14,199	0.00%
2019/02/19	1	30.45	1	30.20	30.15	0	14,224	0.00%
2019/02/18	7	30.29	17	30.21	29.95	-10	14,215	-0.07%
2019/02/15	6	31.48	3	31.40	31.00	3	14,082	0.02%
2019/02/14	13	31.46	11	31.46	31.25	2	13,848	0.01%
2019/02/13	50	31.85	14	31.97	31.35	36	13,838	0.26%
2019/02/12	18	31.08	5	31.20	31.30	13	13,648	0.10%
2019/02/11	3	30.10	11	30.45	31.15	-8	13,564	-0.06%
2019/01/30	1	28.80	1	28.55	28.55	0	13,213	0.00%
2019/01/29	2	28.68	4	28.93	28.90	-2	13,385	-0.01%
2019/01/28	1	29.00	5	29.24	29.00	-4	13,834	-0.03%
2019/01/25	7	28.73	0	0.00	28.75	7	14,039	0.05%
2019/01/24	9	28.88	3	28.98	28.40	6	14,141	0.04%
2019/01/23	0	0.00	2	28.20	28.25	-2	13,989	-0.01%
2019/01/22	2	29.30	0	0.00	28.10	2	14,086	0.01%
2019/01/21	0	0.00	1	29.35	28.80	-1	13,979	-0.01%
2019/01/18	2	28.30	4	28.74	29.05	-2	13,906	-0.01%
2019/01/17	10	28.70	8	28.86	28.40	2	13,893	0.01%
2019/01/16	2	27.60	8	27.84	28.95	-6	13,553	-0.04%
2019/01/15	0	0.00	10	27.31	27.05	-10	13,306	-0.08%
2019/01/11	1	26.40	1	26.85	26.40	0	13,213	0.00%
2019/01/10	1	26.40	0	0.00	26.85	1	13,196	0.01%
2019/01/09	4	27.04	10	27.08	26.40	-6	13,169	-0.05%
2019/01/08	5	26.80	6	26.88	26.75	-1	13,080	-0.01%
2019/01/07	5	26.85	1	25.20	26.85	4	12,900	0.03%
2019/01/04	7	23.99	7	24.59	24.45	0	12,832	0.00%
2019/01/03	3	25.67	6	25.98	25.45	-3	12,756	-0.02%
2019/01/02	0	0.00	5	26.05	25.70	-5	12,860	-0.04%
2018/12/28	2	25.45	3	25.53	25.45	-1	12,985	-0.01%
2018/12/27	3	25.62	13	25.73	25.45	-10	13,109	-0.08%
2018/12/26	4	25.15	1	26.20	24.95	3	13,064	0.02%
2018/12/25	12	25.50	2	25.50	25.60	10	13,032	0.08%
2018/12/24	1	26.60	6	26.68	26.50	-5	12,977	-0.04%
2018/12/22	7	26.37	1	26.30	26.25	6	13,007	0.05%
2018/12/21	2	26.65	18	26.31	26.95	-16	13,020	-0.12%
2018/12/20	10	25.15	10	25.45	25.65	0	12,743	0.00%
2018/12/19	6	25.68	4	25.69	25.45	2	12,634	0.02%
2018/12/18	17	26.06	24	26.24	26.00	-7	12,559	-0.06%
2018/12/17	25	27.94	4	27.45	27.25	21	12,402	0.17%
2018/12/14	7	27.81	3	27.75	27.70	4	12,378	0.03%
2018/12/13	49	29.95	46	29.36	28.80	3	12,204	0.02%
2018/12/12	0	0.00	13	29.18	29.70	-13	11,430	-0.11%
2018/12/11	3	26.85	4	27.10	27.00	-1	11,257	-0.01%
2018/12/10	5	26.98	10	27.30	26.70	-5	11,295	-0.04%
2018/12/07	1	28.20	3	28.35	28.10	-2	11,245	-0.02%
2018/12/06	15	28.34	7	28.34	27.55	8	11,175	0.07%
2018/12/05	26	30.28	8	30.64	30.25	18	10,997	0.16%
2018/12/04	22	32.03	23	31.52	31.50	-1	10,949	-0.01%
2018/12/03	9	32.11	4	32.23	31.90	5	10,750	0.05%
2018/11/30	7	30.16	24	30.56	31.25	-17	10,080	-0.17%
2018/11/29	1	26.60	15	28.00	28.45	-14	9,212	-0.15%
2018/11/28	21	25.71	7	25.67	25.90	14	8,915	0.16%
2018/11/27	1	24.35	2	24.15	24.80	-1	8,751	-0.01%
2018/11/26	3	23.80	0	0.00	23.75	3	8,657	0.03%
2018/11/23	2	23.60	2	24.15	23.45	0	8,811	0.00%
2018/11/22	14	25.27	6	24.48	24.25	8	9,015	0.09%
2018/11/21	0	0.00	1	25.65	25.55	-1	8,951	-0.01%
2018/11/20	0	0.00	6	25.58	25.75	-6	8,885	-0.07%
2018/11/19	0	0.00	1	25.10	25.65	-1	8,898	-0.01%
2018/11/16	3	24.72	5	25.04	24.60	-2	9,020	-0.02%
2018/11/15	4	24.35	5	24.49	24.45	-1	9,163	-0.01%
2018/11/14	0	0.00	1	24.35	24.10	-1	9,169	-0.01%
2018/11/13	7	23.60	3	23.40	24.15	4	9,201	0.04%
2018/11/12	1	23.40	11	23.82	24.10	-10	9,232	-0.11%
2018/11/09	12	23.93	10	24.10	23.80	2	9,218	0.02%
2018/11/08	12	25.02	1	26.50	24.65	11	9,232	0.12%
2018/11/07	6	24.98	9	25.49	25.80	-3	9,204	-0.03%
2018/11/06	6	24.73	4	25.05	24.30	2	9,220	0.02%
2018/11/05	9	26.21	8	26.63	25.75	1	9,225	0.01%
2018/11/02	1	25.30	10	25.49	26.00	-9	8,734	-0.10%
2018/11/01	2	23.95	6	23.75	23.65	-4	8,434	-0.05%
2018/10/31	7	21.45	13	21.86	22.25	-6	8,304	-0.07%
2018/10/30	2	21.10	5	21.01	21.00	-3	8,139	-0.04%
2018/10/29	2	20.65	1	20.85	20.30	1	8,095	0.01%
2018/10/26	1	20.35	0	0.00	20.30	1	8,223	0.01%
2018/10/25	6	20.90	22	20.89	20.75	-16	8,232	-0.19%
2018/10/24	20	23.35	0	0.00	23.05	20	8,230	0.24%
2018/10/23	1	23.90	0	0.00	23.00	1	8,421	0.01%
2018/10/22	1	23.30	1	23.30	23.90	0	8,524	0.00%
2018/10/19	4	23.50	1	23.25	23.25	3	8,669	0.03%
2018/10/18	1	24.45	1	24.80	24.50	0	8,841	0.00%
2018/10/17	6	24.69	1	25.20	24.25	5	8,960	0.06%
2018/10/16	3	24.98	0	0.00	24.50	3	9,063	0.03%
2018/10/15	1	24.00	3	24.37	24.75	-2	9,181	-0.02%
2018/10/12	3	23.85	13	23.14	24.05	-10	9,501	-0.11%
2018/10/11	4	23.15	3	23.35	23.05	1	9,716	0.01%
2018/10/09	1	26.55	0	0.00	25.60	1	9,883	0.01%
2018/10/08	10	26.87	4	27.35	26.30	6	9,900	0.06%
2018/10/05	9	29.42	6	29.08	28.60	3	9,810	0.03%
2018/10/04	17	32.07	16	31.85	31.75	1	9,787	0.01%
2018/10/03	4	32.58	2	32.05	32.05	2	9,966	0.02%
2018/10/02	2	33.30	3	33.12	33.40	-1	10,174	-0.01%
2018/10/01	0	0.00	1	33.30	33.00	-1	10,261	-0.01%
2018/09/28	12	32.81	4	33.10	32.35	8	10,444	0.08%
2018/09/27	5	33.49	1	34.15	33.30	4	10,643	0.04%
2018/09/26	5	33.90	14	34.05	33.65	-9	10,919	-0.08%
2018/09/25	5	33.80	5	33.80	33.95	0	11,420	0.00%
2018/09/21	5	32.40	10	32.76	32.85	-5	11,721	-0.04%
2018/09/20	5	32.10	2	31.70	31.60	3	11,692	0.03%
2018/09/19	6	33.89	12	33.52	33.20	-6	11,730	-0.05%
2018/09/18	5	33.27	2	33.20	33.20	3	11,875	0.03%
2018/09/17	11	33.97	8	34.18	34.35	3	11,951	0.03%
2018/09/14	4	34.25	7	34.97	34.65	-3	12,053	-0.02%
2018/09/13	15	33.89	5	34.05	33.45	10	12,211	0.08%
2018/09/12	8	33.82	8	33.94	33.95	0	12,365	0.00%
2018/09/11	5	33.79	10	33.98	34.10	-5	12,775	-0.04%
2018/09/10	23	34.16	5	33.55	33.50	18	12,938	0.14%
2018/09/07	10	37.36	13	38.18	37.20	-3	13,031	-0.02%
2018/09/06	16	39.15	4	38.93	38.20	12	13,277	0.09%
2018/09/05	12	39.97	5	40.46	39.70	7	13,695	0.05%
2018/09/04	1	38.85	16	40.19	40.35	-15	14,177	-0.11%
2018/09/03	23	39.90	14	38.61	38.80	9	14,395	0.06%
2018/08/31	5	41.43	4	41.55	41.65	1	14,562	0.01%
2018/08/30	34	41.59	46	41.60	41.85	-12	14,713	-0.08%
2018/08/29	18	41.24	11	40.88	40.90	7	14,755	0.05%
2018/08/28	5	39.20	0	0.00	39.00	5	14,992	0.03%
2018/08/27	0	0.00	1	39.00	39.60	-1	15,665	-0.01%
2018/08/24	9	37.13	15	37.55	38.35	-6	16,260	-0.04%
2018/08/23	13	38.85	2	38.48	37.90	11	16,866	0.07%
2018/08/22	9	38.06	14	38.61	39.20	-5	17,355	-0.03%
2018/08/21	6	36.98	19	37.01	37.20	-13	17,414	-0.07%
2018/08/20	14	36.00	13	36.60	36.05	1	17,824	0.01%
2018/08/17	1	38.15	8	37.33	37.05	-7	18,015	-0.04%
2018/08/16	11	37.27	5	38.00	37.80	6	18,146	0.03%
2018/08/15	10	37.77	12	37.78	37.40	-2	18,284	-0.01%
2018/08/14	6	38.20	7	38.96	39.20	-1	18,368	-0.01%
2018/08/13	3	37.93	2	36.90	37.45	1	18,516	0.01%
2018/08/10	14	42.73	1	41.00	41.00	13	18,671	0.07%
2018/08/09	2	44.78	0	0.00	44.70	2	18,662	0.01%
2018/08/08	2	45.63	1	45.80	44.60	1	19,369	0.01%
2018/08/07	2	45.08	7	45.52	45.30	-5	19,748	-0.03%
2018/08/06	11	44.76	8	44.54	44.50	3	19,966	0.02%
2018/08/03	2	45.10	8	44.56	45.10	-6	20,087	-0.03%
2018/08/02	13	44.48	1	45.00	43.25	12	20,151	0.06%
2018/08/01	43	47.08	43	46.53	46.35	0	20,139	0.00%
2018/07/31	1	46.45	3	47.12	47.00	-2	20,239	-0.01%
2018/07/30	7	47.39	3	47.87	46.45	4	20,574	0.02%
2018/07/27	6	48.66	16	48.51	48.65	-10	20,620	-0.05%
2018/07/26	5	47.28	6	47.46	47.65	-1	20,598	0.00%
2018/07/25	27	44.82	62	46.59	47.10	-35	20,590	-0.17%
2018/07/24	8	44.27	11	44.69	44.95	-3	20,477	-0.01%
2018/07/23	30	43.63	29	43.09	43.50	1	20,442	0.00%
2018/07/20	7	44.34	3	44.88	43.50	4	20,453	0.02%
2018/07/19	11	45.28	19	44.99	44.80	-8	20,503	-0.04%
2018/07/18	35	47.50	17	46.34	45.85	18	20,485	0.09%
2018/07/17	8	50.30	8	51.14	50.90	0	20,276	0.00%
2018/07/16	9	50.99	2	51.45	49.65	7	20,265	0.03%
2018/07/13	7	52.36	2	52.40	52.00	5	20,283	0.02%
2018/07/12	15	51.98	2	52.20	52.60	13	20,531	0.06%
2018/07/11	2	51.30	18	52.80	51.80	-16	20,832	-0.08%
2018/07/10	7	53.03	0	0.00	52.40	7	20,859	0.03%
2018/07/09	9	55.31	7	54.00	54.00	2	20,861	0.01%
2018/07/06	6	55.45	2	55.70	55.50	4	20,896	0.02%
2018/07/05	21	59.29	17	57.85	57.90	4	20,969	0.02%
2018/07/04	14	61.18	15	59.05	59.30	-1	20,875	0.00%
2018/07/03	13	61.38	14	61.99	61.50	-1	20,903	0.00%
2018/07/02	2	60.00	19	59.86	59.30	-17	20,719	-0.08%
2018/06/29	6	56.88	6	57.08	57.00	0	20,522	0.00%
2018/06/28	18	56.73	13	57.18	55.80	5	20,679	0.02%
2018/06/27	5	58.56	5	58.60	57.60	0	21,421	0.00%
2018/06/26	8	57.01	9	57.39	57.60	-1	21,661	0.00%
2018/06/25	3	57.10	2	57.70	56.70	1	22,331	0.00%
2018/06/22	15	58.71	18	58.78	58.40	-3	22,758	-0.01%
2018/06/21	5	58.36	8	58.30	57.80	-3	22,747	-0.01%
2018/06/20	20	58.61	14	58.36	57.60	6	22,667	0.03%
2018/06/19	21	57.72	4	57.35	57.00	17	22,460	0.08%
2018/06/15	27	60.44	14	59.94	59.50	13	22,427	0.06%
2018/06/14	10	60.00	12	60.57	59.60	-2	22,244	-0.01%
2018/06/13	47	61.69	29	60.00	58.70	18	21,992	0.08%
2018/06/12	22	61.25	49	63.21	65.10	-27	21,603	-0.12%
2018/06/11	3	59.67	4	60.25	60.00	-1	21,153	0.00%
2018/06/08	7	61.17	27	61.09	59.60	-20	21,069	-0.09%
2018/06/07	20	61.35	14	59.96	59.80	6	20,875	0.03%
2018/06/06	8	61.50	7	60.76	60.60	1	20,827	0.00%
2018/06/05	45	62.98	23	61.61	60.60	22	21,042	0.10%
2018/06/04	74	67.29	44	66.44	64.40	30	20,988	0.14%
2018/06/01	32	61.70	29	64.31	66.60	3	20,470	0.01%
2018/05/31	24	63.95	22	63.36	60.60	2	19,774	0.01%
2018/05/30	22	61.77	41	60.23	61.20	-19	19,175	-0.10%
2018/05/29	26	56.87	38	56.91	57.20	-12	18,789	-0.06%
2018/05/28	35	57.01	26	57.10	56.70	9	18,734	0.05%
2018/05/25	33	51.56	32	52.77	53.80	1	18,330	0.01%
2018/05/24	16	51.29	15	51.82	51.80	1	18,130	0.01%
2018/05/23	19	50.10	21	50.90	50.10	-2	18,104	-0.01%
2018/05/22	13	51.38	22	51.55	50.70	-9	17,897	-0.05%
2018/05/21	28	51.55	7	50.97	50.60	21	17,741	0.12%
2018/05/18	50	53.34	40	52.40	52.10	10	17,470	0.06%
2018/05/17	34	58.57	29	57.29	57.30	5	17,203	0.03%
2018/05/16	23	59.44	19	59.83	58.20	4	17,002	0.02%
2018/05/15	20	57.52	31	58.75	59.10	-11	16,351	-0.07%
2018/05/14	1	54.00	26	53.72	53.80	-25	16,107	-0.16%
2018/05/11	34	51.39	40	50.72	50.60	-6	15,878	-0.04%
2018/05/10	9	53.09	9	52.98	52.60	0	15,750	0.00%
2018/05/09	20	51.37	7	51.19	51.10	13	15,652	0.08%
2018/05/08	26.1	52.77	14	52.27	51.60	12.1	15,544	0.08%
2018/05/07	41	52.50	25	53.11	54.00	16	15,424	0.10%
2018/05/04	6	49.42	33	50.60	51.00	-27	15,013	-0.18%
2018/05/03	10	48.41	16	48.58	48.50	-6	14,859	-0.04%
2018/05/02	40	49.14	11	48.45	48.10	29	15,094	0.19%
2018/04/30	5	48.64	19	49.72	50.50	-14	15,025	-0.09%
2018/04/27	34	47.91	45	48.38	48.65	-11	15,052	-0.07%
2018/04/26	25	47.17	27	47.68	47.80	-2	15,154	-0.01%
2018/04/25	20	47.81	7	48.16	46.90	13	15,449	0.08%
2018/04/24	48	44.47	44	45.48	47.75	4	15,601	0.03%
2018/04/23	12	48.01	6	49.18	47.65	6	15,674	0.04%
2018/04/20	3	49.72	22	50.35	50.00	-19	16,131	-0.12%
2018/04/19	14	49.32	6	49.51	49.90	8	16,878	0.05%
2018/04/18	3	48.85	27	48.42	49.05	-24	16,811	-0.14%
2018/04/17	30	48.86	13	48.11	47.55	17	16,604	0.10%
2018/04/16	13	53.48	0	0.00	52.70	13	16,259	0.08%
2018/04/13	26	54.57	18	55.23	54.60	8	16,165	0.05%
2018/04/12	12	55.12	10	56.00	55.90	2	16,055	0.01%
2018/04/11	8	56.64	23	55.86	57.30	-15	16,235	-0.09%
2018/04/10	21	53.60	17	54.01	52.40	4	16,328	0.02%
2018/04/09	19	56.04	10	56.41	54.00	9	16,599	0.05%
2018/04/03	22	51.58	25	51.71	55.50	-3	16,941	-0.02%
2018/04/02	9	50.23	17	50.74	50.60	-8	16,618	-0.05%
2018/03/31	15	50.44	6	50.28	49.80	9	16,814	0.05%
2018/03/30	29	50.76	21	51.05	49.50	8	16,775	0.05%
2018/03/29	1	46.50	26	47.10	48.35	-25	15,886	-0.16%
2018/03/28	21	46.66	5	46.56	46.50	16	15,454	0.10%
2018/03/27	3	45.27	2	46.28	46.40	1	14,681	0.01%
2018/03/26	2	40.10	5	40.27	42.20	-3	14,229	-0.02%
2018/03/23	7	39.46	2	39.55	39.50	5	14,181	0.04%
2018/03/22	1	43.10	2	43.00	41.00	-1	14,100	-0.01%
2018/03/21	1	40.25	4	40.44	42.00	-3	13,843	-0.02%
2018/03/20	0	0.00	6	40.35	39.75	-6	13,608	-0.04%
2018/03/19	1	40.55	0	0.00	40.45	1	13,536	0.01%
2018/03/16	3	40.15	0	0.00	39.60	3	13,452	0.02%
2018/03/15	3	39.65	0	0.00	39.70	3	13,402	0.02%
2018/03/14	6	40.84	4	40.96	40.30	2	13,392	0.01%
2018/03/13	1	39.95	0	0.00	39.85	1	13,261	0.01%
2018/03/12	5	39.95	11	40.43	40.20	-6	13,267	-0.05%
2018/03/09	40	41.17	21	40.12	39.40	19	13,276	0.14%
2018/03/08	7	39.30	37	39.71	40.65	-30	13,007	-0.23%
2018/03/07	3	39.25	22	38.95	37.80	-19	12,640	-0.15%
2018/03/06	1	37.80	0	0.00	37.75	1	12,779	0.01%
2018/03/05	11	37.94	1	39.05	37.50	10	13,422	0.07%
2018/03/02	5	39.34	8	40.06	39.10	-3	13,869	-0.02%
2018/03/01	0	0.00	17	38.28	39.40	-17	13,587	-0.13%
2018/02/27	17	37.00	14	37.00	37.00	3	13,458	0.02%
2018/02/26	16	37.90	6	37.61	37.65	10	13,563	0.07%
2018/02/23	9	37.84	10	38.17	37.65	-1	13,544	-0.01%
2018/02/21	10	35.00	10	35.55	35.50	0	13,554	0.00%
2018/02/12	3	33.13	17	33.38	33.90	-14	13,482	-0.10%
2018/02/09	15	30.14	15	31.17	31.85	0	13,447	0.00%
2018/02/08	7	33.90	11	33.47	33.20	-4	13,354	-0.03%
2018/02/07	6	33.93	6	34.55	34.60	0	13,440	0.00%
2018/02/06	22	33.41	19	32.74	32.35	3	13,389	0.02%
2018/02/05	10	34.14	10	35.73	35.80	0	13,266	0.00%
2018/02/02	0	0.00	1	36.40	36.30	-1	13,266	-0.01%
2018/02/01	0	0.00	1	36.60	36.60	-1	13,289	-0.01%
2018/01/31	21	36.94	11	36.68	36.45	10	13,308	0.08%
2018/01/30	10	37.36	0	0.00	36.90	10	13,336	0.07%
2018/01/29	2	38.35	1	38.75	38.25	1	13,305	0.01%
2018/01/25	43	39.60	39	38.41	37.90	4	13,386	0.03%
2018/01/24	13	39.04	12	38.66	38.70	1	13,297	0.01%
2018/01/23	41	38.98	41	38.58	38.30	0	13,411	0.00%
2018/01/22	16	39.65	10	39.83	39.40	6	13,872	0.04%
2018/01/19	7	39.14	21	38.90	39.90	-14	14,166	-0.10%
2018/01/18	19	39.23	14	39.45	38.90	5	13,806	0.04%
2018/01/17	19	38.52	11	39.58	39.70	8	13,511	0.06%
2018/01/16	1	37.80	4	37.64	38.55	-3	13,081	-0.02%
2018/01/15	21	37.19	34	37.44	38.10	-13	12,653	-0.10%
2018/01/12	3	34.83	8	35.00	34.65	-5	11,733	-0.04%
2018/01/11	10	33.10	21	34.19	34.10	-11	11,646	-0.09%
2018/01/10	9	33.63	0	0.00	33.40	9	11,639	0.08%
2018/01/08	4	35.51	3	34.90	34.35	1	11,867	0.01%
2018/01/05	8	36.20	2	35.98	36.15	6	11,897	0.05%
2018/01/04	22	34.34	13	35.24	35.30	9	11,835	0.08%
2018/01/03	5	33.68	15	33.61	33.55	-10	11,730	-0.09%
2018/01/02	36	32.15	39	32.67	32.40	-3	11,342	-0.03%