智原 (3035)-元大-大統券商分點個股進出

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
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626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

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

智原 (3035)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/02	3	289.17	1	291.00	288.50	2	10,181	0.02%
2024/04/30	3.2	298.60	2	294.00	294.00	1.2	10,399	0.01%
2024/04/29	13.3	302.80	4	300.63	297.50	9.3	10,499	0.09%
2024/04/26	2.1	292.37	7	296.51	295.50	-4.9	10,648	-0.05%
2024/04/25	5	283.20	20.1	284.37	279.00	-15.1	10,729	-0.14%
2024/04/24	6	295.00	1	295.00	294.50	5	10,820	0.05%
2024/04/23	4.1	293.33	8	290.88	295.00	-3.9	11,021	-0.04%
2024/04/22	7.3	294.63	9.5	297.85	290.00	-2.2	11,541	-0.02%
2024/04/19	24.8	314.97	16	306.66	306.00	8.8	11,660	0.08%
2024/04/18	3.3	319.94	3.3	320.29	322.00	0	12,058	0.00%
2024/04/17	8	317.12	3.5	319.99	314.00	4.5	12,758	0.04%
2024/04/16	11.6	313.63	11.8	309.39	313.00	-0.2	12,920	0.00%
2024/04/15	3.3	314.30	5.2	316.44	312.50	-2	13,093	-0.02%
2024/04/12	13.3	318.92	1.4	320.85	323.00	11.9	13,337	0.09%
2024/04/11	5.4	323.25	2.4	324.02	318.50	3	13,637	0.02%
2024/04/10	6.1	329.33	0.1	329.50	329.00	6	13,758	0.04%
2024/04/09	9.3	333.62	10.2	331.05	329.00	-0.9	14,098	-0.01%
2024/04/08	12.1	340.74	7	349.20	338.00	5	14,140	0.04%
2024/04/03	2.1	341.69	3.2	342.95	345.00	-1.1	14,171	-0.01%
2024/04/02	2	350.25	9	347.51	347.50	-7	14,312	-0.05%
2024/04/01	2.1	350.73	8.3	352.63	349.00	-6.3	14,392	-0.04%
2024/03/29	2.1	346.69	4	344.87	344.00	-1.9	14,472	-0.01%
2024/03/28	3.4	337.25	2	338.03	334.50	1.4	14,504	0.01%
2024/03/27	2.1	340.50	0	341.50	338.00	2	14,643	0.01%
2024/03/26	25.3	343.25	10.2	340.49	339.50	15.1	14,942	0.10%
2024/03/25	8	352.75	2	357.55	349.00	6	15,108	0.04%
2024/03/22	8.3	349.52	1	351.50	351.50	7.3	15,234	0.05%
2024/03/21	5.1	349.51	3.2	350.66	345.50	1.9	15,435	0.01%
2024/03/20	4	349.60	3	351.67	347.50	1	15,647	0.01%
2024/03/19	1.3	353.45	3	350.17	350.00	-1.7	15,930	-0.01%
2024/03/18	4.4	354.85	4	356.88	359.00	0.4	16,292	0.00%
2024/03/15	8.2	360.74	7	358.01	354.50	1.1	16,844	0.01%
2024/03/14	11	356.03	18	356.09	362.00	-7	16,946	-0.04%
2024/03/13	16.3	347.89	3.2	348.00	345.00	13.2	17,056	0.08%
2024/03/12	1.3	366.75	0	0.00	361.50	1.3	17,194	0.01%
2024/03/11	9.2	369.68	9	365.45	363.00	0.2	17,407	0.00%
2024/03/08	9.3	367.62	3.2	372.64	362.50	6.1	17,626	0.03%
2024/03/07	9.7	377.86	0.1	377.00	375.00	9.6	17,877	0.05%
2024/03/06	11.7	386.75	9.2	388.75	392.00	2.5	18,100	0.01%
2024/03/05	4.6	405.71	5	408.00	401.00	-0.4	18,356	0.00%
2024/03/04	9.2	407.23	8	406.94	403.00	1.2	18,934	0.01%
2024/03/01	24.9	399.16	30.1	399.49	398.50	-5.2	19,232	-0.03%
2024/02/29	8	385.69	22.1	388.03	387.00	-14.1	19,198	-0.07%
2024/02/27	10	382.00	12	381.71	382.00	-2	19,253	-0.01%
2024/02/26	13.2	381.31	0	382.00	380.00	13.1	19,419	0.07%
2024/02/23	6.1	388.85	7	387.93	386.00	-0.9	19,620	0.00%
2024/02/22	22.3	385.93	5	384.81	382.00	17.3	19,604	0.09%
2024/02/21	24.1	383.60	8	383.31	380.00	16.1	19,883	0.08%
2024/02/20	32.3	415.18	22	405.91	400.00	10.3	19,888	0.05%
2024/02/19	26.6	424.54	6	418.42	415.00	20.6	19,708	0.10%
2024/02/16	32.4	445.79	16	444.63	441.50	16.4	19,710	0.08%
2024/02/15	12.2	445.50	27.2	450.39	455.00	-15	19,626	-0.08%
2024/02/05	11.4	418.94	1	427.00	418.00	10.4	19,452	0.05%
2024/02/02	3.1	431.68	9	429.17	421.00	-6	19,498	-0.03%
2024/02/01	8.1	419.28	5	412.20	411.00	3.1	19,353	0.02%
2024/01/31	3.1	417.27	3	421.33	416.50	0.1	19,344	0.00%
2024/01/30	1	428.41	15	427.73	430.00	-14	19,350	-0.07%
2024/01/29	17.1	421.95	4.1	421.61	420.50	13	19,371	0.07%
2024/01/26	5.1	425.95	2	430.00	422.00	3.1	19,472	0.02%
2024/01/25	4.1	436.17	10	436.85	439.50	-5.9	19,553	-0.03%
2024/01/24	10.3	428.44	3.2	426.97	429.00	7	19,605	0.04%
2024/01/23	13.1	443.14	4.7	443.95	437.00	8.4	19,739	0.04%
2024/01/22	21.1	443.62	23.2	446.27	448.00	-2.1	19,787	-0.01%
2024/01/19	37	435.82	34	434.91	430.00	3	19,771	0.02%
2024/01/18	3	426.38	3	420.34	423.50	0	19,624	0.00%
2024/01/17	10	433.70	20.1	432.83	428.00	-10.1	19,804	-0.05%
2024/01/16	64.2	426.83	66	428.02	429.50	-1.9	19,718	-0.01%
2024/01/15	21	419.97	8.3	414.81	411.50	12.7	19,409	0.07%
2024/01/12	21.7	423.64	21	420.88	421.50	0.7	19,403	0.00%
2024/01/11	25.3	402.23	46.6	412.96	422.50	-21.3	19,203	-0.11%
2024/01/10	10	383.95	24.1	384.02	387.00	-14.1	18,815	-0.07%
2024/01/09	17.1	378.91	15	380.67	375.50	2.1	19,198	0.01%
2024/01/08	27.2	383.72	12.1	385.87	377.00	15.1	19,208	0.08%
2024/01/05	24.2	377.97	53.4	382.40	384.00	-29.2	19,186	-0.15%
2024/01/04	19	366.29	28	372.09	372.00	-9	19,117	-0.05%
2024/01/03	14	361.64	66	369.36	373.00	-52	19,381	-0.27%
2024/01/02	10	357.00	45	357.62	360.00	-35	19,188	-0.18%
2023/12/29	6	353.92	9	354.78	357.00	-3	19,396	-0.02%
2023/12/28	65.4	357.60	9	354.45	354.50	56.3	19,425	0.29%
2023/12/27	24	361.58	4	362.13	362.50	20	19,385	0.10%
2023/12/26	10	363.80	11	361.27	361.00	-1	19,483	-0.01%
2023/12/25	4	357.87	1	356.00	357.00	3	19,539	0.02%
2023/12/22	2	356.00	7	358.50	358.00	-5	19,741	-0.03%
2023/12/21	29.8	354.28	15.1	352.67	350.50	14.7	19,791	0.07%
2023/12/20	12	369.50	6	367.92	365.50	6	19,736	0.03%
2023/12/19	6	369.58	8	371.50	373.50	-2	19,880	-0.01%
2023/12/18	8	372.50	17	370.06	367.00	-9	20,079	-0.04%
2023/12/15	15.3	364.21	0	0.00	361.00	15.3	20,106	0.08%
2023/12/14	17.5	369.75	7	370.23	369.00	10.4	20,167	0.05%
2023/12/13	37.3	372.71	31.8	371.31	368.00	5.5	20,049	0.03%
2023/12/12	38.1	377.30	73.6	380.29	382.50	-35.6	20,136	-0.18%
2023/12/11	6.1	364.26	3	367.33	361.50	3.1	19,961	0.02%
2023/12/08	17	363.50	10	366.64	370.00	7	20,159	0.03%
2023/12/07	6	360.42	4	358.13	357.50	2	20,283	0.01%
2023/12/06	25.1	368.58	17	369.50	361.50	8.1	20,444	0.04%
2023/12/05	25.1	365.55	11	367.18	363.50	14.1	20,557	0.07%
2023/12/04	42.4	384.11	24	384.58	380.00	18.4	20,635	0.09%
2023/12/01	25	383.96	29	387.81	391.00	-4	20,733	-0.02%
2023/11/30	20	382.15	16.2	382.28	385.50	3.9	20,695	0.02%
2023/11/29	32.2	367.22	47.1	371.27	380.00	-15	20,458	-0.07%
2023/11/28	18	349.81	75.6	348.99	361.00	-57.6	20,092	-0.29%
2023/11/27	20.1	333.56	2	336.75	331.00	18.1	19,840	0.09%
2023/11/24	13	339.31	27	340.33	344.00	-14	20,119	-0.07%
2023/11/23	60.3	338.78	10.3	334.55	336.00	50	20,142	0.25%
2023/11/22	8	349.50	7.4	349.14	346.00	0.6	20,082	0.00%
2023/11/21	4	347.75	4	345.13	342.50	0	20,170	0.00%
2023/11/20	20.4	353.94	12.6	347.26	345.00	7.8	20,428	0.04%
2023/11/17	16	333.72	44.5	338.42	351.00	-28.5	20,281	-0.14%
2023/11/16	6	319.75	5	318.20	319.50	1	20,030	0.00%
2023/11/15	14.1	327.93	7	326.93	320.50	7.1	20,265	0.04%
2023/11/14	25	332.26	14	335.39	331.00	11	20,648	0.05%
2023/11/13	4.2	333.95	17	335.00	334.00	-12.8	21,080	-0.06%
2023/11/10	16	328.44	4	329.00	323.50	12	21,400	0.06%
2023/11/09	2	330.77	4	331.49	333.50	-2	21,561	-0.01%
2023/11/08	4	329.00	8.2	333.22	335.50	-4.2	21,750	-0.02%
2023/11/07	1.1	326.72	3.1	326.16	328.50	-2	21,883	-0.01%
2023/11/06	6	330.08	26	329.35	332.00	-20	21,808	-0.09%
2023/11/03	25.1	323.51	22.2	325.43	322.00	2.9	21,652	0.01%
2023/11/02	14	317.75	12	319.67	324.00	2	21,438	0.01%
2023/11/01	14	303.99	12	303.38	302.50	2	21,213	0.01%
2023/10/31	10.4	314.45	4	325.88	302.00	6.4	21,011	0.03%
2023/10/30	2	317.75	6	316.76	326.00	-4	20,706	-0.02%
2023/10/27	10.1	309.72	6	308.92	308.50	4.1	20,545	0.02%
2023/10/26	8.2	318.16	10.8	320.09	318.00	-2.6	20,428	-0.01%
2023/10/25	23.1	330.36	17	329.94	325.00	6.1	20,272	0.03%
2023/10/24	19.2	337.04	26	335.92	339.50	-6.8	20,005	-0.03%
2023/10/23	14	336.04	14	337.61	338.50	0	19,784	0.00%
2023/10/20	4	337.50	11	334.00	334.50	-7	19,531	-0.04%
2023/10/19	22.2	342.64	6	342.83	343.00	16.2	19,944	0.08%
2023/10/18	19.1	352.01	23.1	354.83	351.00	-4	20,269	-0.02%
2023/10/17	32	357.30	56.4	358.76	352.50	-24.4	20,249	-0.12%
2023/10/16	36	347.85	38.5	346.82	350.00	-2.5	20,262	-0.01%
2023/10/13	11.7	335.87	14.4	338.73	343.00	-2.7	20,547	-0.01%
2023/10/12	19	339.42	21.1	341.33	345.00	-2.1	20,918	-0.01%
2023/10/11	21	336.52	35	339.44	331.00	-14	21,100	-0.07%
2023/10/06	2	320.99	1	321.00	323.00	1	21,221	0.00%
2023/10/05	56	318.30	67.2	317.61	321.00	-11.2	21,269	-0.05%
2023/10/04	9	299.56	0	0.00	303.00	9	21,347	0.04%
2023/10/03	22.1	307.19	5	310.00	304.00	17.1	21,588	0.08%
2023/10/02	30	312.93	15	317.47	312.50	15	21,981	0.07%
2023/09/28	8.1	309.41	8	308.44	306.00	0.1	22,153	0.00%
2023/09/27	8.3	298.64	5	301.50	306.00	3.3	22,691	0.01%
2023/09/26	13.1	308.98	8	304.00	303.00	5.1	22,997	0.02%
2023/09/25	22.3	311.50	16.1	313.89	309.50	6.2	23,198	0.03%
2023/09/22	6	301.66	62.1	295.39	304.50	-56.1	23,162	-0.24%
2023/09/21	14.3	301.66	5	302.10	298.00	9.3	23,315	0.04%
2023/09/20	27.3	321.91	15	318.17	315.50	12.3	23,080	0.05%
2023/09/19	34.7	329.19	1	322.50	322.50	33.7	23,122	0.15%
2023/09/18	6.1	340.69	13	342.73	344.50	-6.9	23,117	-0.03%
2023/09/15	47.1	347.63	17	356.70	338.00	30.1	23,086	0.13%
2023/09/14	10	354.60	38.1	355.57	356.50	-28.1	22,723	-0.12%
2023/09/13	22	334.57	23.4	337.20	348.00	-1.4	22,482	-0.01%
2023/09/12	31.5	340.30	27.1	347.02	325.50	4.5	22,316	0.02%
2023/09/11	34.1	349.79	30	355.28	346.50	4.1	22,193	0.02%
2023/09/08	19	360.84	21	360.74	360.00	-2	21,987	-0.01%
2023/09/07	21	369.12	24	367.83	369.50	-3	21,976	-0.01%
2023/09/06	37	363.26	49	362.31	367.00	-12	21,685	-0.06%
2023/09/05	12	350.33	16.1	353.20	357.00	-4.1	21,301	-0.02%
2023/09/04	12	340.13	12	341.25	345.00	0	21,044	0.00%
2023/09/01	16.1	348.36	6.6	348.32	335.00	9.5	20,849	0.05%
2023/08/31	2	345.25	9	344.56	345.00	-7	20,501	-0.03%
2023/08/30	18	348.08	26	349.46	342.00	-8	20,321	-0.04%
2023/08/29	20	337.05	8	332.69	335.50	12	19,928	0.06%
2023/08/28	13	339.04	16	333.34	335.00	-3	19,742	-0.02%
2023/08/25	8	338.31	8	338.38	334.00	0	19,539	0.00%
2023/08/24	74.1	345.72	78.6	338.45	333.00	-4.5	19,248	-0.02%
2023/08/23	41	336.51	42	335.87	340.50	-1	19,019	-0.01%
2023/08/22	24	345.02	23	344.00	341.00	1	18,776	0.01%
2023/08/21	13	342.00	17.5	337.39	335.50	-4.5	18,741	-0.02%
2023/08/18	72	353.71	55.1	355.27	328.00	16.9	18,462	0.09%
2023/08/17	33	354.00	35.1	358.95	357.00	-2.1	17,899	-0.01%
2023/08/16	48	336.72	48.2	338.14	341.00	-0.2	17,419	0.00%
2023/08/15	20	326.08	20	328.70	334.00	0	17,012	0.00%
2023/08/14	28.1	304.30	20	303.13	304.00	8.1	16,725	0.05%
2023/08/11	8	291.63	8	296.56	293.50	0	16,465	0.00%
2023/08/10	3	282.00	0	0.00	280.00	3	16,235	0.02%
2023/08/09	5	299.50	0.1	303.00	301.00	4.9	16,253	0.03%
2023/08/08	2	296.73	1	297.93	295.50	1	16,287	0.01%
2023/08/07	1	302.00	2	304.01	307.50	-1	16,315	-0.01%
2023/08/04	4.1	273.56	0.6	279.92	281.50	3.5	16,299	0.02%
2023/08/02	7.2	284.77	6.3	293.38	281.00	0.9	16,296	0.01%
2023/08/01	10.1	313.09	0	0.00	312.00	10.1	16,305	0.06%
2023/07/31	15.4	321.86	4	320.00	326.00	11.4	16,364	0.07%
2023/07/28	8	314.06	0.2	320.00	319.50	7.8	16,321	0.05%
2023/07/27	3.3	324.26	8	317.94	331.00	-4.7	16,358	-0.03%
2023/07/26	2.2	343.72	2.9	340.00	340.00	-0.7	16,321	0.00%
2023/07/25	5.8	379.46	3	378.50	377.50	2.8	16,440	0.02%
2023/07/24	60.1	394.31	60.1	378.19	377.50	0	16,601	0.00%
2023/07/21	62.2	356.25	69.2	368.50	379.50	-7	16,376	-0.04%
2023/07/20	21	336.69	21.1	339.88	345.00	0	15,962	0.00%
2023/07/19	41	334.39	46	333.02	329.00	-5	15,782	-0.03%
2023/07/18	16.1	322.33	16.1	321.54	314.00	0	15,305	0.00%
2023/07/17	17.1	315.26	7	317.28	319.00	10.1	14,809	0.07%
2023/07/14	37	278.05	68.1	292.49	295.00	-31.1	14,264	-0.22%
2023/07/13	76.5	272.57	64.6	276.22	268.50	11.9	13,808	0.09%
2023/07/12	6	261.83	7	260.14	260.50	-1	13,253	-0.01%
2023/07/11	13.6	265.13	19.1	263.60	262.00	-5.5	13,097	-0.04%
2023/07/10	12	251.75	7	250.79	253.50	5	12,812	0.04%
2023/07/07	16.5	244.65	20.7	245.62	244.50	-4.2	12,591	-0.03%
2023/07/06	16	258.44	14	255.68	253.50	2	12,163	0.02%
2023/07/05	39.2	257.23	37.3	256.45	255.50	1.9	11,910	0.02%
2023/07/04	44.4	235.88	50.5	242.42	250.50	-6.1	11,417	-0.05%
2023/07/03	44.1	223.55	73	224.72	228.00	-29	11,054	-0.26%
2023/06/30	74.1	212.61	124	210.95	211.00	-49.9	10,835	-0.46%	大賣/
2023/06/29	54.3	212.99	76.1	210.38	210.00	-21.9	10,851	-0.20%
2023/06/28	17	202.73	11.3	200.73	201.00	5.7	10,717	0.05%
2023/06/27	24.3	203.07	14	200.89	198.00	10.3	11,051	0.09%
2023/06/26	47.1	204.08	48	202.89	202.00	-0.9	11,102	-0.01%
2023/06/21	8.1	195.55	18	196.22	199.00	-9.9	11,496	-0.09%
2023/06/20	14	196.71	17.4	199.14	196.00	-3.4	11,548	-0.03%
2023/06/19	5.4	196.61	10	197.00	196.50	-4.6	11,706	-0.04%
2023/06/16	10.1	193.51	2.2	194.20	193.00	7.9	11,603	0.07%
2023/06/15	17.5	188.48	26.1	190.29	190.00	-8.7	11,553	-0.07%
2023/06/14	9	187.56	9	187.61	186.00	0	11,600	0.00%
2023/06/13	40	183.25	56.1	187.03	187.50	-16.1	11,641	-0.14%
2023/06/12	2.1	174.28	32.4	175.21	174.50	-30.4	11,506	-0.26%
2023/06/09	1	173.00	22	173.14	173.50	-21	11,537	-0.18%
2023/06/08	5	168.20	6	168.42	168.50	-1	11,624	-0.01%
2023/06/07	1	170.50	4	171.13	172.00	-3	11,779	-0.03%
2023/06/06	0	171.25	0	0.00	170.50	0	12,282	0.00%
2023/06/05	1.3	173.12	4	173.00	173.00	-2.7	12,355	-0.02%
2023/06/02	9	173.61	13	174.23	172.00	-4	12,416	-0.03%
2023/06/01	1	171.50	24	172.50	173.00	-23	12,476	-0.18%
2023/05/31	5	171.60	0	0.00	171.50	5	12,750	0.04%
2023/05/30	44	171.72	3.6	171.72	172.50	40.4	12,802	0.32%
2023/05/29	7.6	173.68	3	175.00	173.50	4.6	12,820	0.04%
2023/05/26	30.3	171.80	0.1	172.00	168.50	30.2	12,907	0.23%
2023/05/25	10	173.00	10	172.85	170.50	0	13,281	0.00%
2023/05/24	3.1	167.33	1	166.50	167.00	2.1	13,602	0.02%
2023/05/23	3	171.50	14	171.57	171.00	-11	13,714	-0.08%
2023/05/22	19.4	168.64	0	0.00	168.50	19.4	13,833	0.14%
2023/05/19	3.1	170.98	17	171.73	172.00	-14	13,863	-0.10%
2023/05/18	2	168.75	14	167.89	167.50	-12	13,979	-0.09%
2023/05/17	2.1	165.48	3	165.00	166.50	-0.9	14,073	-0.01%
2023/05/16	11.1	163.02	0	165.50	162.00	11.1	14,134	0.08%
2023/05/15	0	163.50	2	163.25	164.50	-2	14,162	-0.01%
2023/05/12	12	164.42	10	167.00	167.00	2	14,331	0.01%
2023/05/11	2	166.75	4	167.50	164.50	-2	14,585	-0.01%
2023/05/10	34	169.90	33	169.03	169.50	1	15,086	0.01%
2023/05/09	22	167.29	23.4	167.75	168.00	-1.3	15,223	-0.01%
2023/05/08	13.1	170.76	1.3	170.15	168.50	11.8	15,458	0.08%
2023/05/05	0	0.00	5.2	169.42	170.00	-5.2	16,178	-0.03%
2023/05/04	6	167.58	12	168.00	169.00	-6	16,439	-0.04%
2023/05/03	3.1	166.19	2	168.00	166.00	1.1	16,616	0.01%
2023/05/02	25.2	170.02	3	167.00	170.00	22.2	16,586	0.13%
2023/04/28	6.2	164.44	4	164.00	164.00	2.2	16,619	0.01%
2023/04/27	5.1	160.32	3.3	161.92	160.00	1.8	16,470	0.01%
2023/04/26	18.6	160.17	6	159.67	158.50	12.6	16,309	0.08%
2023/04/25	7.1	173.20	12.5	171.85	171.00	-5.4	15,999	-0.03%
2023/04/24	4.6	177.38	8	181.88	177.00	-3.4	15,830	-0.02%
2023/04/21	8.2	188.00	6	188.75	184.50	2.2	15,754	0.01%
2023/04/20	4.1	189.59	1	187.50	191.00	3.1	15,770	0.02%
2023/04/19	3.5	189.36	10	189.65	188.50	-6.5	15,884	-0.04%
2023/04/18	4	193.25	4	193.00	191.50	0	15,912	0.00%
2023/04/17	10	193.50	1.2	192.25	194.50	8.8	15,967	0.06%
2023/04/14	6	193.34	3.1	193.84	194.50	3	16,057	0.02%
2023/04/13	4.1	192.40	5	192.30	192.00	-0.9	16,143	-0.01%
2023/04/12	3.1	195.83	13	196.00	196.50	-9.9	16,172	-0.06%
2023/04/11	10	197.35	5	197.30	197.50	5	16,198	0.03%
2023/04/10	6.1	200.19	0	201.50	199.50	6.1	16,385	0.04%
2023/04/07	8	202.38	8	201.25	200.00	0	16,361	0.00%
2023/04/06	6	197.33	4.1	196.99	201.00	1.9	16,255	0.01%
2023/03/31	12	193.25	6	194.08	196.50	6	16,126	0.04%
2023/03/30	8	190.75	5.2	190.48	193.00	2.8	16,015	0.02%
2023/03/29	31.4	193.08	22.1	190.03	189.00	9.2	15,899	0.06%
2023/03/28	35	197.76	16.7	195.94	195.50	18.4	15,737	0.12%
2023/03/27	44.1	215.01	36.1	212.70	209.00	8	15,297	0.05%
2023/03/24	24.2	211.50	57.7	210.67	215.50	-33.5	15,057	-0.22%
2023/03/23	41	202.83	48	199.65	198.50	-7	14,498	-0.05%
2023/03/22	52	198.16	79.5	200.18	200.50	-27.5	14,533	-0.19%
2023/03/21	9	193.33	8	193.38	192.00	1	14,315	0.01%
2023/03/20	16.1	194.29	10	196.05	191.00	6.1	14,384	0.04%
2023/03/17	15	193.83	10	193.45	194.50	5	14,410	0.03%
2023/03/16	8	189.50	10	188.60	188.00	-2	14,186	-0.01%
2023/03/15	17	192.29	20.2	192.34	190.50	-3.2	14,175	-0.02%
2023/03/14	9	186.72	9	187.06	187.50	0	14,093	0.00%
2023/03/13	20.1	185.11	16	184.84	186.50	4.1	14,174	0.03%
2023/03/10	27.2	189.94	16	187.75	187.00	11.2	14,176	0.08%
2023/03/09	17.4	198.65	26.1	198.12	194.00	-8.7	14,405	-0.06%
2023/03/08	5	186.70	12	188.25	191.00	-7	13,983	-0.05%
2023/03/07	13	188.38	4	188.00	187.50	9	13,967	0.06%
2023/03/06	7	191.21	8	190.06	189.50	-1	13,998	-0.01%
2023/03/03	35	191.19	42	190.13	188.50	-7	14,115	-0.05%
2023/03/02	8	186.44	1.2	186.67	186.00	6.8	14,220	0.05%
2023/03/01	7.1	185.29	8	185.25	186.00	-1	14,266	-0.01%
2023/02/24	27.1	190.52	24	186.33	185.50	3.1	14,319	0.02%
2023/02/23	36.2	186.03	36.2	189.49	188.50	0	14,153	0.00%
2023/02/22	32.8	184.70	19.1	182.61	181.00	13.7	14,009	0.10%
2023/02/21	18.1	197.44	12	197.25	200.50	6.1	13,748	0.04%
2023/02/20	14	199.11	8.1	200.17	195.00	5.9	13,831	0.04%
2023/02/17	3	196.67	7	197.86	196.50	-4	14,067	-0.03%
2023/02/16	8	196.00	2.1	198.95	200.50	5.9	14,445	0.04%
2023/02/15	10	193.00	19	190.18	193.00	-9	14,704	-0.06%
2023/02/14	4.5	194.62	12	193.71	192.00	-7.5	14,749	-0.05%
2023/02/13	6	193.33	2	192.00	193.50	4	15,074	0.03%
2023/02/10	5	195.09	3	194.33	193.50	2	15,370	0.01%
2023/02/09	75	202.67	65	199.19	198.50	10	15,653	0.06%
2023/02/08	32.7	199.07	38.1	200.08	199.00	-5.5	15,573	-0.04%
2023/02/07	5	188.90	3.1	190.14	191.50	1.9	15,221	0.01%
2023/02/06	31.2	193.60	28	189.54	190.00	3.2	15,323	0.02%
2023/02/03	88.5	189.67	116.2	193.45	194.50	-27.7	15,369	-0.18%	大賣/
2023/02/02	4.5	181.44	36.1	181.33	184.00	-31.6	14,907	-0.21%
2023/02/01	14	173.61	33.1	176.68	175.50	-19.1	15,396	-0.12%
2023/01/31	1	167.00	7	168.21	169.50	-6	15,627	-0.04%
2023/01/30	4	168.50	10.2	168.12	168.50	-6.2	16,331	-0.04%
2023/01/17	2	159.25	0	0.00	160.00	2	17,101	0.01%
2023/01/16	0	0.00	4	159.63	159.50	-4	17,567	-0.02%
2023/01/13	3	158.33	3	158.83	157.50	0	17,880	0.00%
2023/01/12	1.1	160.05	5	160.00	160.00	-3.9	18,323	-0.02%
2023/01/11	7	158.57	3	158.00	161.00	4	18,752	0.02%
2023/01/10	2	158.75	2	160.00	160.00	0	19,182	0.00%
2023/01/09	68	158.59	60.2	158.59	158.50	7.9	19,639	0.04%
2023/01/06	2	150.50	3	148.83	151.00	-1	19,950	-0.01%
2023/01/05	11.1	147.41	11	147.00	147.00	0.1	20,375	0.00%
2023/01/04	1	147.50	2	147.75	149.00	-1	20,876	0.00%
2023/01/03	3	145.17	5.1	144.64	147.00	-2.1	21,203	-0.01%
2022/12/30	13	147.27	13	145.65	142.50	0	21,448	0.00%
2022/12/29	0	0.00	0.1	144.50	145.50	-0.1	21,795	0.00%
2022/12/28	9.2	147.84	5	145.90	145.00	4.2	22,145	0.02%
2022/12/27	2	154.25	1	155.50	156.50	1	22,266	0.00%
2022/12/26	2	154.75	1	155.00	152.00	1	22,770	0.00%
2022/12/23	1	158.50	3	157.83	159.00	-2	23,323	-0.01%
2022/12/22	2	160.25	1	157.50	158.00	1	23,747	0.00%
2022/12/21	1.1	158.45	2	160.00	157.50	-0.9	24,226	0.00%
2022/12/20	11.1	165.37	10	161.95	156.00	1.1	24,661	0.00%
2022/12/19	4	163.25	4	162.13	165.00	0	25,021	0.00%
2022/12/16	14	165.93	1	166.50	165.00	13	25,528	0.05%
2022/12/15	15	171.67	8	170.63	171.50	7	25,759	0.03%
2022/12/14	2	170.92	7	172.65	173.00	-5	25,800	-0.02%
2022/12/13	34	166.93	30	164.50	164.00	4	25,794	0.02%
2022/12/12	2	163.00	1.3	162.88	164.00	0.7	25,943	0.00%
2022/12/09	16.1	171.69	5	170.30	168.50	11.1	26,462	0.04%
2022/12/08	1	170.50	2	169.75	167.00	-1	26,667	0.00%
2022/12/07	45	169.21	18	171.06	170.00	27	26,854	0.10%
2022/12/06	26	175.12	12.1	177.95	175.50	13.9	26,928	0.05%
2022/12/05	11	178.14	2	179.75	178.00	9	27,113	0.03%
2022/12/02	7	177.07	5.1	177.57	176.50	1.9	27,347	0.01%
2022/12/01	57.4	177.24	97.3	177.35	175.50	-39.9	27,536	-0.14%
2022/11/30	21	168.76	21	168.50	168.50	0	27,497	0.00%
2022/11/29	11	166.05	3	165.83	165.50	8	27,732	0.03%
2022/11/28	16	167.78	1	168.50	168.50	15	28,144	0.05%
2022/11/25	9.1	169.71	5	168.90	167.50	4.1	28,344	0.01%
2022/11/24	32	171.84	32	172.20	172.00	0	28,350	0.00%
2022/11/23	12	164.13	14	165.79	163.50	-2	28,343	-0.01%
2022/11/22	2	161.51	4	163.63	166.50	-2	28,707	-0.01%
2022/11/21	2	166.50	7	165.79	164.00	-5	29,182	-0.02%
2022/11/18	110.1	170.29	94	167.56	166.00	16.1	29,702	0.05%	大買/
2022/11/17	4	169.38	2	166.50	170.50	2	29,817	0.01%
2022/11/16	48	166.90	67	166.25	167.00	-19	30,017	-0.06%
2022/11/15	34.1	166.41	34	165.85	167.00	0	30,214	0.00%
2022/11/14	8	163.13	17	163.47	163.50	-9	30,634	-0.03%
2022/11/11	85	161.52	121	158.57	156.50	-36	31,097	-0.12%	大賣/
2022/11/10	6	150.33	4	150.13	150.50	2	30,971	0.01%
2022/11/09	127	150.53	103	151.75	150.50	24	31,293	0.08%	大買/大賣/
2022/11/08	99	152.56	26.1	151.15	147.00	72.9	31,812	0.23%
2022/11/07	50	148.85	102	150.06	149.00	-52	32,171	-0.16%	大賣/
2022/11/04	20	142.55	7.1	142.21	142.50	12.9	31,967	0.04%
2022/11/03	25	144.24	4	144.75	144.00	21	31,985	0.07%
2022/11/02	3.1	146.00	7	146.22	145.50	-3.9	32,066	-0.01%
2022/11/01	51	144.80	85.1	146.31	146.50	-34.1	32,164	-0.11%
2022/10/31	117	143.25	56	142.58	142.00	61	32,256	0.19%	大買/
2022/10/28	95	142.66	104.1	141.20	139.50	-9.1	32,356	-0.03%	大賣/
2022/10/27	49	136.31	43	137.26	138.00	6	31,865	0.02%
2022/10/26	21.2	136.46	26	134.85	133.50	-4.8	31,835	-0.02%
2022/10/25	35	135.47	32	134.91	139.50	3	31,506	0.01%
2022/10/24	9	132.06	15.1	134.33	134.50	-6.1	31,060	-0.02%
2022/10/21	6	123.75	4	125.13	122.50	2	31,495	0.01%
2022/10/20	16	124.75	17	125.09	127.00	-1	32,320	0.00%
2022/10/19	24.1	130.29	17	127.09	125.00	7.1	32,200	0.02%
2022/10/18	19.1	131.73	15	130.23	130.50	4.1	32,249	0.01%
2022/10/17	9	128.05	9	128.23	131.50	0	32,783	0.00%
2022/10/14	31	124.50	55	129.75	130.00	-24	33,031	-0.07%
2022/10/13	6	123.17	10	123.10	118.50	-4	33,153	-0.01%
2022/10/12	9.2	123.46	7	122.43	122.00	2.2	33,056	0.01%
2022/10/11	7	128.36	5	129.90	127.00	2	33,018	0.01%
2022/10/07	4	136.75	3	137.67	136.50	1	32,849	0.00%
2022/10/06	44	137.01	52	138.82	140.00	-8	32,872	-0.02%
2022/10/05	20.1	138.40	15	137.57	133.50	5.1	32,704	0.02%
2022/10/04	71	138.70	67	137.12	137.50	4	32,381	0.01%
2022/10/03	58	136.27	45	135.88	135.50	13	32,180	0.04%
2022/09/30	10	131.05	20	128.93	134.00	-10	32,572	-0.03%
2022/09/29	25.1	130.23	22	128.93	127.00	3.1	32,663	0.01%
2022/09/28	24	129.67	30	130.57	127.50	-6	32,739	-0.02%
2022/09/27	7	134.57	7	134.71	134.50	0	32,704	0.00%
2022/09/26	6.1	138.30	16	140.13	136.00	-9.9	32,637	-0.03%
2022/09/23	17.1	149.24	10	146.80	145.50	7.1	32,650	0.02%
2022/09/22	8	152.81	9	150.67	156.00	-1	32,479	0.00%
2022/09/21	3	152.33	0	0.00	152.50	3	32,515	0.01%
2022/09/20	6	153.08	9	151.67	152.00	-3	32,776	-0.01%
2022/09/19	3	153.67	2	154.00	152.50	1	32,932	0.00%
2022/09/16	40.2	155.06	35.1	155.86	153.50	5.1	33,125	0.02%
2022/09/15	14	165.25	9	162.22	161.00	5	33,151	0.02%
2022/09/14	2.1	169.08	2	169.50	169.50	0.1	33,183	0.00%
2022/09/13	8	175.69	7	176.22	176.00	1	33,222	0.00%
2022/09/12	10	176.45	8	176.75	173.00	2	33,278	0.01%
2022/09/08	14	175.39	18	174.36	175.50	-4	33,482	-0.01%
2022/09/07	19	176.18	20	174.60	176.00	-1	33,488	0.00%
2022/09/06	11	178.50	7	177.00	175.50	4	33,699	0.01%
2022/09/05	12	184.96	12	182.58	179.50	0	33,603	0.00%
2022/09/02	49.1	187.37	51	188.75	188.00	-1.9	33,488	-0.01%
2022/09/01	10	183.10	7	183.86	181.00	3	33,293	0.01%
2022/08/31	9	188.83	11	188.59	187.00	-2	33,223	-0.01%
2022/08/30	28	190.71	31	189.71	188.50	-3	33,343	-0.01%
2022/08/29	57	187.06	53	188.12	190.00	4	33,178	0.01%
2022/08/26	30	198.38	30	194.82	191.00	0	33,079	0.00%
2022/08/25	63.1	196.16	78	196.06	195.00	-14.9	32,887	-0.05%
2022/08/24	25	189.20	28	188.36	186.00	-3	32,679	-0.01%
2022/08/23	13	186.96	13	186.66	190.50	0	32,474	0.00%
2022/08/22	23	191.57	20	189.20	186.00	3	32,316	0.01%
2022/08/19	62	193.17	48.3	193.37	189.50	13.7	32,358	0.04%
2022/08/18	37.1	185.93	17.2	185.11	189.00	19.9	31,931	0.06%
2022/08/17	47	177.17	51	175.32	175.50	-4	31,262	-0.01%
2022/08/16	41.4	179.84	52	175.73	175.50	-10.6	31,269	-0.03%
2022/08/15	63.2	176.12	55	177.45	178.00	8.2	31,286	0.03%
2022/08/12	12	161.46	25.1	165.82	170.50	-13.1	30,694	-0.04%
2022/08/11	10	154.50	14	155.64	155.00	-4	30,349	-0.01%
2022/08/10	16	149.94	9	150.06	149.00	7	30,681	0.02%
2022/08/09	8	153.81	7	153.79	154.50	1	30,843	0.00%
2022/08/08	15	156.33	15	156.10	154.50	0	31,057	0.00%
2022/08/05	28	156.50	32	158.00	159.50	-4	31,147	-0.01%
2022/08/04	2	148.99	5	146.00	149.00	-3	31,240	-0.01%
2022/08/03	6	150.42	1	150.50	148.50	5	31,290	0.02%
2022/08/02	9	149.72	11	150.32	151.50	-2	31,482	-0.01%
2022/08/01	8	153.56	7	154.14	153.00	1	31,442	0.00%
2022/07/29	13.1	157.56	12	159.75	156.00	1.1	31,376	0.00%
2022/07/28	56	161.64	56	160.18	155.50	0	31,475	0.00%
2022/07/27	74.1	170.27	61	166.18	163.00	13.1	30,798	0.04%
2022/07/26	30	178.97	34	179.47	177.50	-4	29,889	-0.01%
2022/07/25	6	180.17	14	180.39	181.50	-8	29,826	-0.03%
2022/07/22	81	183.51	95	181.76	180.50	-14	29,766	-0.05%
2022/07/21	72	167.40	39	174.49	179.00	33	29,265	0.11%
2022/07/20	8	163.06	21	162.38	163.00	-13	28,744	-0.05%
2022/07/19	19	155.95	15	153.80	154.00	4	28,522	0.01%
2022/07/18	12	158.71	6	159.83	158.00	6	28,377	0.02%
2022/07/15	14	152.96	10	153.65	152.50	4	28,062	0.01%
2022/07/14	14	148.36	13	150.95	150.00	1	28,107	0.00%
2022/07/13	3	154.17	1	157.50	146.50	2	27,985	0.01%
2022/07/12	1	154.49	9	153.72	150.00	-8	28,075	-0.03%
2022/07/11	7	164.64	7	166.57	162.00	0	28,455	0.00%
2022/07/08	47	168.53	35	168.61	165.00	12	28,630	0.04%
2022/07/07	14	171.86	22	170.05	174.00	-8	28,007	-0.03%
2022/07/06	5	164.09	4	166.63	160.50	1	27,834	0.00%
2022/07/05	18	173.61	17	176.09	174.00	1	27,750	0.00%
2022/07/04	11	170.45	16	171.50	172.50	-5	27,851	-0.02%
2022/07/01	10	178.00	6	175.83	172.00	4	27,944	0.01%
2022/06/30	12	187.58	12	187.33	191.00	0	27,826	0.00%
2022/06/29	15	192.63	15	191.43	194.50	0	27,816	0.00%
2022/06/28	7	190.07	7	190.14	190.00	0	27,790	0.00%
2022/06/27	22	198.80	22	198.95	198.00	0	28,067	0.00%
2022/06/24	10	189.15	21	189.57	187.50	-11	28,540	-0.04%
2022/06/23	63	188.79	58	184.91	190.00	5	28,676	0.02%
2022/06/22	4	189.76	1	199.00	186.50	3	28,328	0.01%
2022/06/21	16	205.69	13	203.65	207.00	3	28,133	0.01%
2022/06/20	3	205.33	2	207.25	201.50	1	28,206	0.00%
2022/06/17	15	210.67	12	210.88	209.00	3	28,277	0.01%
2022/06/16	14	225.07	9.2	225.52	214.50	4.8	28,039	0.02%
2022/06/15	44.2	231.05	67	230.54	228.50	-22.8	28,074	-0.08%
2022/06/14	14	223.32	15	225.17	225.50	-1	28,220	0.00%
2022/06/13	20	224.13	9	224.17	226.00	11	28,523	0.04%
2022/06/10	3	218.00	5	221.00	225.50	-2	29,039	-0.01%
2022/06/09	10	224.10	10	223.45	224.00	0	29,291	0.00%
2022/06/08	15	226.33	10	225.55	222.50	5	29,488	0.02%
2022/06/07	6	227.17	2	228.50	228.50	4	30,017	0.01%
2022/06/06	11	228.50	9	226.33	231.50	2	30,785	0.01%
2022/06/02	11	228.54	4.1	232.26	226.00	6.9	31,348	0.02%
2022/06/01	10.2	241.18	3	242.17	238.00	7.2	31,717	0.02%
2022/05/31	5	236.30	7	237.14	240.50	-2	31,931	-0.01%
2022/05/30	14	239.29	14.2	240.03	242.00	-0.2	32,963	0.00%
2022/05/27	25.2	238.97	21	238.62	231.00	4.2	33,710	0.01%
2022/05/26	15	245.14	23	251.57	238.50	-8	34,303	-0.02%
2022/05/25	18	253.89	2.3	255.00	255.00	15.7	34,805	0.05%
2022/05/24	7	255.07	20.1	255.06	250.00	-13.1	35,532	-0.04%
2022/05/23	26	270.21	18	265.61	257.50	8	36,322	0.02%
2022/05/20	37	270.09	27	269.43	269.50	10	36,532	0.03%
2022/05/19	49	263.39	49	266.32	269.50	0	36,484	0.00%
2022/05/18	25	265.96	38.2	267.07	268.00	-13.2	36,532	-0.04%
2022/05/17	19	253.50	12	252.96	255.00	7	36,520	0.02%
2022/05/16	25.3	265.76	21	262.22	252.50	4.3	37,163	0.01%
2022/05/13	17	262.29	17.1	260.92	257.00	-0.1	37,394	0.00%
2022/05/12	14.1	256.34	15	257.87	254.50	-0.9	37,471	0.00%
2022/05/11	25	252.46	26	254.44	257.50	-1	37,788	0.00%
2022/05/10	9	247.72	12	247.58	255.00	-3	37,985	-0.01%
2022/05/09	23	255.93	17.1	252.11	246.50	5.9	38,497	0.02%
2022/05/06	18	274.97	17	274.47	272.00	1	38,829	0.00%
2022/05/05	20.1	281.66	17	281.38	286.00	3.1	38,763	0.01%
2022/05/04	1	263.00	4	265.50	262.50	-3	38,558	-0.01%
2022/05/03	6	264.92	4	266.12	264.50	2	38,787	0.01%
2022/04/29	9	263.00	12	261.96	260.50	-3	38,955	-0.01%
2022/04/28	15	255.20	16	256.78	260.00	-1	38,880	0.00%
2022/04/27	26	245.13	39	242.87	252.50	-13	38,898	-0.03%
2022/04/26	16.1	248.59	20	248.77	242.50	-3.9	38,817	-0.01%
2022/04/25	2	251.50	5	249.10	248.50	-3	39,070	-0.01%
2022/04/22	4	264.63	2	264.50	267.50	2	39,245	0.01%
2022/04/21	24	277.31	30	275.93	275.00	-6	39,660	-0.02%
2022/04/20	15	271.07	17	270.18	276.50	-2	39,824	-0.01%
2022/04/19	20	270.91	19	271.89	268.50	1	39,943	0.00%
2022/04/18	20	267.10	15.4	264.11	272.50	4.6	40,018	0.01%
2022/04/15	12.2	262.32	11	262.14	265.50	1.2	40,260	0.00%
2022/04/14	19.1	283.82	37	282.81	281.50	-17.9	40,341	-0.04%
2022/04/13	14	285.21	14.1	286.30	289.50	-0.1	40,256	0.00%
2022/04/12	42	285.11	24.1	283.16	281.50	17.9	40,177	0.04%
2022/04/11	16.2	287.27	13.2	287.48	281.00	3	39,911	0.01%
2022/04/08	14	300.29	13.1	300.52	301.50	1	39,727	0.00%
2022/04/07	19.1	312.75	10.1	305.97	296.00	9	39,457	0.02%
2022/04/06	35.3	315.49	40.1	314.15	317.00	-4.8	39,182	-0.01%
2022/04/01	7.1	308.06	11	306.59	312.00	-3.9	39,128	-0.01%
2022/03/31	9	310.39	9.3	310.03	305.50	-0.3	39,374	0.00%
2022/03/30	13.5	321.82	12.2	321.27	312.50	1.3	39,541	0.00%
2022/03/29	55	317.59	56.3	318.87	322.50	-1.3	39,675	0.00%
2022/03/28	8	293.31	7	300.36	311.00	1	40,065	0.00%
2022/03/25	11	292.32	14.1	295.32	296.00	-3.1	40,418	-0.01%
2022/03/24	7	287.07	14	287.85	287.50	-7	40,965	-0.02%
2022/03/23	26	293.06	24	290.54	284.00	2	42,365	0.00%
2022/03/22	16.1	287.80	23	283.83	282.00	-6.9	42,972	-0.02%
2022/03/21	20	277.73	18	277.86	274.50	2	43,100	0.00%
2022/03/18	22	274.07	34.1	272.44	273.00	-12.1	43,130	-0.03%
2022/03/17	47.1	270.05	25	272.60	275.00	22.1	42,942	0.05%
2022/03/16	21	262.62	23	259.17	255.00	-2	42,428	0.00%
2022/03/15	27.1	279.55	25.2	271.84	260.50	1.9	42,269	0.00%
2022/03/14	16.1	290.38	21	291.26	286.00	-5	42,126	-0.01%
2022/03/11	25.1	280.74	23	282.02	287.00	2	41,766	0.00%
2022/03/10	39	283.40	35	284.43	281.00	4	41,630	0.01%
2022/03/09	65	288.47	66.1	281.02	275.00	-1.1	41,146	0.00%
2022/03/08	72.1	292.26	80	281.61	273.50	-7.9	40,380	-0.02%
2022/03/07	52	283.89	70	285.81	287.50	-18	39,594	-0.05%
2022/03/04	37.5	299.61	36.3	296.01	288.00	1.2	39,069	0.00%
2022/03/03	71.2	315.79	50.5	316.40	312.00	20.7	38,732	0.05%
2022/03/02	68.4	300.80	62	303.35	307.00	6.3	37,914	0.02%
2022/03/01	51	283.15	45	287.01	299.50	6	37,091	0.02%
2022/02/25	36.1	263.98	42	269.46	272.50	-5.9	36,252	-0.02%
2022/02/24	59	246.30	59.1	246.75	248.00	0	35,583	0.00%
2022/02/23	27	244.07	25	246.26	245.00	2	34,753	0.01%
2022/02/22	44	240.00	43	238.33	233.50	1	33,923	0.00%
2022/02/21	12	233.88	14	234.96	239.00	-2	33,503	-0.01%
2022/02/18	26	237.04	13	236.15	238.50	13	33,774	0.04%
2022/02/17	15	238.53	31	235.37	233.00	-16	33,898	-0.05%
2022/02/16	42	244.99	41	243.95	243.00	1	33,682	0.00%
2022/02/15	88	237.63	81	234.31	232.00	7	33,336	0.02%
2022/02/14	12.1	232.90	18	232.64	231.00	-5.9	33,092	-0.02%
2022/02/11	60	239.71	54	242.31	244.00	6	33,159	0.02%
2022/02/10	95.2	241.42	99.2	237.28	234.00	-4.1	32,875	-0.01%
2022/02/09	62.3	232.65	68.2	234.34	236.50	-5.9	32,706	-0.02%
2022/02/08	37	217.95	36.1	219.46	224.00	0.9	32,424	0.00%
2022/02/07	16	200.84	36	199.07	209.50	-20	32,386	-0.06%
2022/01/26	31	206.32	10.2	206.37	199.50	20.9	32,810	0.06%
2022/01/25	22	210.50	21	210.31	205.50	1	33,233	0.00%
2022/01/24	9	211.22	20	213.88	213.50	-11	33,695	-0.03%
2022/01/21	13	215.31	45	215.67	216.00	-32	34,692	-0.09%
2022/01/20	75	216.54	69	215.64	219.00	6	35,430	0.02%
2022/01/19	56	210.82	58.1	213.04	215.00	-2.1	36,018	-0.01%
2022/01/18	93.1	216.81	81	215.85	209.00	12.1	36,701	0.03%
2022/01/17	67	212.02	66.4	212.12	214.50	0.7	37,392	0.00%
2022/01/14	62.8	202.75	22.1	209.58	213.00	40.7	37,851	0.11%
2022/01/13	11.4	198.14	11.1	198.65	200.50	0.3	38,128	0.00%
2022/01/12	66	201.50	61	201.28	200.50	5	38,678	0.01%
2022/01/11	26	203.92	19	199.89	199.00	7	39,898	0.02%
2022/01/10	66	209.09	63	204.40	207.00	3	40,656	0.01%
2022/01/07	59.3	212.16	41	207.38	199.00	18.3	41,496	0.04%
2022/01/06	20.7	210.44	20	209.98	211.00	0.7	41,693	0.00%
2022/01/05	18	219.86	18	221.02	218.50	0	42,783	0.00%
2022/01/04	28	227.78	46	224.35	221.00	-18	44,346	-0.04%
2022/01/03	16	230.34	33	227.21	226.00	-17	44,732	-0.04%
2021/12/30	27	235.15	33	234.50	239.00	-6	44,982	-0.01%
2021/12/29	18	237.75	28	239.16	238.00	-10	44,942	-0.02%
2021/12/28	22	241.64	42	239.96	245.50	-20	45,334	-0.04%
2021/12/27	41	251.65	57.1	242.48	238.50	-16.1	45,452	-0.04%
2021/12/24	49	247.72	48.1	247.84	249.00	0.9	45,182	0.00%
2021/12/23	65.1	247.28	85.1	246.20	243.00	-20	45,107	-0.04%
2021/12/22	104.1	244.56	88.1	241.48	243.00	16.1	44,945	0.04%	大買/
2021/12/21	75	226.87	82.8	231.49	238.50	-7.7	44,416	-0.02%
2021/12/20	66.1	227.90	48.1	222.79	217.00	18	43,896	0.04%
2021/12/17	96.2	221.98	71	224.31	225.50	25.2	43,928	0.06%
2021/12/16	44	206.03	47.1	214.71	217.50	-3.1	42,868	-0.01%
2021/12/15	5	190.50	15	195.47	198.00	-10	42,239	-0.02%
2021/12/14	28.1	190.45	5	185.60	180.00	23.1	42,330	0.05%
2021/12/13	22	192.05	23	193.39	194.00	-1	43,128	0.00%
2021/12/10	6	189.75	4.1	188.65	187.50	1.9	43,465	0.00%
2021/12/09	14	194.89	24	194.71	188.50	-10	44,281	-0.02%
2021/12/08	6	187.08	43	190.09	194.50	-37	44,790	-0.08%
2021/12/07	15	176.70	14	178.00	177.00	1	44,992	0.00%
2021/12/06	16.1	180.97	5	180.00	178.50	11.1	45,320	0.02%
2021/12/03	42.1	193.16	13.3	189.93	190.00	28.8	45,555	0.06%
2021/12/02	19	186.08	5	186.30	184.50	14	45,714	0.03%
2021/12/01	5	183.50	6	182.83	187.00	-1	45,984	0.00%
2021/11/30	12	186.38	13	187.50	186.00	-1	46,512	0.00%
2021/11/29	10.1	177.51	10.5	179.06	183.00	-0.4	47,677	0.00%
2021/11/26	31.1	177.62	32	179.22	182.00	-0.9	48,042	0.00%
2021/11/25	4	180.63	5	180.50	176.50	-1	47,917	0.00%
2021/11/24	10.1	179.74	6.1	180.62	179.00	3.9	47,883	0.01%
2021/11/23	4	183.01	6.5	184.69	184.50	-2.5	48,613	-0.01%
2021/11/22	7	188.14	7	188.00	190.00	0	48,686	0.00%
2021/11/19	29.1	195.54	36.2	192.29	190.50	-7.2	48,565	-0.01%
2021/11/18	12.1	198.58	5.3	197.49	196.00	6.8	48,409	0.01%
2021/11/17	14	201.71	14	203.21	206.00	0	48,307	0.00%
2021/11/16	43	199.09	42	195.77	193.50	1	47,897	0.00%
2021/11/15	9	196.56	40	195.01	198.50	-31	47,378	-0.07%
2021/11/12	49	195.22	22	195.43	189.00	27	47,110	0.06%
2021/11/11	17.1	191.40	42.1	190.82	191.00	-25	46,520	-0.05%
2021/11/10	57	184.31	35	187.57	194.00	22	46,153	0.05%
2021/11/09	43	185.05	25	186.16	181.00	18	45,662	0.04%
2021/11/08	12.1	184.36	27	184.61	181.00	-14.9	45,141	-0.03%
2021/11/05	21	191.16	33.1	186.36	197.00	-12.1	44,724	-0.03%
2021/11/04	31	194.23	31.2	193.51	190.50	-0.2	44,059	0.00%
2021/11/03	49	201.27	43	199.53	193.50	6	43,471	0.01%
2021/11/02	43	209.43	85.1	205.84	205.50	-42.1	43,072	-0.10%
2021/11/01	58.1	212.13	71.3	213.72	210.00	-13.2	42,405	-0.03%
2021/10/29	84.1	206.79	85.5	205.09	201.00	-1.5	41,622	0.00%
2021/10/28	47	186.76	131.2	189.77	196.50	-84.2	40,311	-0.21%	大賣/
2021/10/27	108	172.97	75.9	171.95	179.00	32.1	39,421	0.08%	大買/
2021/10/26	72.1	174.03	68	173.99	163.00	4.1	38,611	0.01%
2021/10/25	68.1	170.49	75	171.31	176.00	-6.9	37,727	-0.02%
2021/10/22	113.2	157.95	70.7	158.49	166.50	42.4	36,525	0.12%	大買/
2021/10/21	87	154.09	90	154.12	151.50	-3	35,522	-0.01%
2021/10/20	62.1	150.35	60	151.04	153.50	2.1	34,614	0.01%
2021/10/19	119.1	145.88	120.2	149.63	147.50	-1.1	33,683	0.00%	大買/大賣/
2021/10/18	54	140.66	44	141.44	141.00	10	32,110	0.03%
2021/10/15	60.1	134.22	67	135.63	143.00	-6.9	31,001	-0.02%
2021/10/14	47	133.31	65	130.58	130.00	-18	29,551	-0.06%
2021/10/13	102.4	135.98	115	134.44	131.50	-12.6	28,779	-0.04%	大買/大賣/
2021/10/12	119.2	130.86	84	130.08	133.00	35.2	27,418	0.13%	大買/
2021/10/08	8	124.82	33.8	126.06	130.00	-25.8	25,623	-0.10%
2021/10/07	13	114.73	23	116.65	118.50	-10	25,160	-0.04%
2021/10/06	19	109.39	19	109.58	108.00	0	25,003	0.00%
2021/10/05	37	107.53	23.4	107.89	112.00	13.6	25,354	0.05%
2021/10/04	51	110.46	66	110.54	109.00	-15	25,273	-0.06%
2021/10/01	34	109.35	63.5	110.42	107.50	-29.4	25,585	-0.12%
2021/09/30	9	115.00	11	114.59	115.00	-2	25,583	-0.01%
2021/09/29	28	114.52	18	116.28	115.00	10	25,693	0.04%
2021/09/28	42	117.33	53	118.58	120.50	-11	25,254	-0.04%
2021/09/27	47	119.44	57	117.18	114.50	-10	24,602	-0.04%
2021/09/24	52.4	118.58	79	118.13	118.00	-26.6	24,250	-0.11%
2021/09/23	51	113.15	57	113.96	115.50	-6	23,388	-0.03%
2021/09/22	25	109.12	10	109.35	106.00	15	23,034	0.07%
2021/09/17	21	112.43	14	113.00	114.00	7	22,693	0.03%
2021/09/16	62	116.44	64.4	115.02	112.50	-2.4	22,132	-0.01%
2021/09/15	12.9	111.86	20	111.65	111.50	-7.2	21,085	-0.03%
2021/09/14	93.6	112.44	55	111.06	115.00	38.6	20,608	0.19%
2021/09/13	78	112.02	50	109.62	109.00	28	19,661	0.14%
2021/09/10	21	104.40	22.2	105.44	110.50	-1.2	18,802	-0.01%
2021/09/09	22	100.12	11	100.32	100.50	11	18,216	0.06%
2021/09/08	16.2	96.76	18	95.77	93.40	-1.8	17,894	-0.01%
2021/09/07	22	101.56	19	102.42	98.30	3	17,543	0.02%
2021/09/06	8	112.88	14	113.00	109.00	-6	17,535	-0.03%
2021/09/03	26	111.13	14.5	110.59	110.00	11.5	17,809	0.06%
2021/09/02	23	109.48	29.2	111.40	109.00	-6.2	17,265	-0.04%
2021/09/01	13	104.38	18	105.47	109.00	-5	15,914	-0.03%
2021/08/31	12.1	100.39	10	99.63	99.20	2.1	15,298	0.01%
2021/08/30	9	103.28	8	103.00	103.00	1	15,046	0.01%
2021/08/27	24	106.48	15	106.77	103.50	9	15,000	0.06%
2021/08/26	2	103.00	8	104.00	104.00	-6	14,197	-0.04%
2021/08/25	3	95.23	4	95.45	94.80	-1	14,015	-0.01%
2021/08/24	7	95.73	7	95.70	94.30	0	14,283	0.00%
2021/08/23	14	94.72	6	94.67	94.40	8	14,264	0.06%
2021/08/20	11	88.77	14	88.69	90.90	-3	14,185	-0.02%
2021/08/19	2	87.15	11	90.06	86.20	-9	14,118	-0.06%
2021/08/18	4	86.80	6	87.43	89.80	-2	14,353	-0.01%
2021/08/17	14	88.71	5	88.64	86.70	9	14,560	0.06%
2021/08/16	1	89.50	1	89.90	92.40	0	14,540	0.00%
2021/08/13	1	92.60	12	91.47	92.10	-11	14,543	-0.08%
2021/08/12	3	95.83	1	96.40	95.40	2	14,571	0.01%
2021/08/11	7	97.36	6	96.50	97.10	1	14,663	0.01%
2021/08/10	7	98.41	9	98.93	97.30	-2	14,664	-0.01%
2021/08/09	2	99.70	5.3	99.48	98.80	-3.3	14,657	-0.02%
2021/08/06	5	100.00	10	100.31	99.30	-5	14,668	-0.03%
2021/08/05	6	107.11	3	107.17	106.00	3	14,479	0.02%
2021/08/04	70	114.14	62	108.75	108.50	8	14,651	0.05%
2021/08/03	3	111.33	6.1	111.87	114.50	-3.1	14,710	-0.02%
2021/08/02	19	113.05	15	111.07	112.00	4	14,752	0.03%
2021/07/30	15	113.27	11.3	113.31	112.50	3.8	14,891	0.03%
2021/07/29	1	109.00	2	108.50	108.00	-1	14,903	-0.01%
2021/07/28	4	105.63	2	105.00	105.00	2	15,093	0.01%
2021/07/27	0	0.00	2.4	116.75	116.50	-2.4	15,783	-0.02%
2021/07/26	3	119.00	2	116.01	121.50	1	16,255	0.01%
2021/07/23	2	113.75	2.3	115.00	112.50	-0.3	17,371	0.00%
2021/07/22	1.5	115.33	2	118.75	118.50	-0.5	18,178	0.00%
2021/07/21	2	107.75	1	107.00	110.00	1	18,336	0.01%
2021/07/20	0	0.00	1	116.00	111.50	-1	18,661	-0.01%
2021/07/19	1.1	117.00	4	115.99	118.00	-2.9	18,678	-0.02%
2021/07/15	2	109.00	4	108.13	109.00	-2	18,898	-0.01%
2021/07/14	2	113.75	5.1	112.30	114.00	-3.1	18,999	-0.02%
2021/07/13	9.1	113.12	8	112.81	111.00	1.1	18,915	0.01%
2021/07/12	33	111.82	31	110.85	110.50	2	18,689	0.01%
2021/07/09	25	101.35	30.5	104.15	106.50	-5.5	18,206	-0.03%
2021/07/08	42.2	92.67	39.3	95.15	97.10	2.9	18,020	0.02%
2021/07/07	19	90.88	26	90.50	91.80	-7	17,495	-0.04%
2021/07/06	13	83.72	12	84.98	83.50	1	17,327	0.01%
2021/07/05	5	81.60	20.1	83.57	85.40	-15.1	17,067	-0.09%
2021/07/02	5	76.48	25	76.81	77.70	-20	16,992	-0.12%
2021/07/01	5.1	74.83	1	73.60	74.00	4.1	17,167	0.02%
2021/06/30	7	75.54	4	75.75	76.10	3	17,153	0.02%
2021/06/29	16.1	77.13	14	78.31	75.50	2.1	17,130	0.01%
2021/06/28	4	75.95	6	75.72	76.30	-2	16,934	-0.01%
2021/06/25	1	76.20	6	77.17	75.60	-5	16,899	-0.03%
2021/06/24	7	77.11	9	77.17	76.70	-2	16,852	-0.01%
2021/06/23	16	76.95	19	77.59	76.70	-3	16,816	-0.02%
2021/06/22	2	74.60	0	0.00	74.80	2	16,677	0.01%
2021/06/21	3.3	75.01	4	75.20	75.20	-0.7	16,606	0.00%
2021/06/18	28	77.83	13	78.00	76.30	15	16,489	0.09%
2021/06/17	7	76.67	14	76.91	77.60	-7	16,286	-0.04%
2021/06/16	11	76.28	1	75.50	75.10	10	16,105	0.06%
2021/06/15	25.2	76.62	10	77.48	78.10	15.2	15,932	0.10%
2021/06/11	22	76.03	44	76.84	78.10	-22	15,368	-0.14%
2021/06/10	9	71.57	34	71.31	71.00	-25	14,589	-0.17%
2021/06/09	28	70.68	13	71.41	69.80	15	14,417	0.10%
2021/06/08	16	70.72	30	71.29	71.40	-14	14,302	-0.10%
2021/06/07	4	69.60	4.1	69.20	71.10	-0.1	14,221	0.00%
2021/06/04	24.1	70.43	4	71.18	69.10	20.1	14,091	0.14%
2021/06/03	19.1	70.14	21	71.10	70.80	-2	13,914	-0.01%
2021/06/02	17	68.27	26	69.45	69.00	-9	13,719	-0.07%
2021/06/01	47	70.21	43	69.87	69.40	4	13,598	0.03%
2021/05/31	19	68.21	114	67.30	68.40	-95	13,283	-0.72%	大賣/
2021/05/28	9	67.26	70	67.82	67.50	-61	13,129	-0.46%
2021/05/27	14	66.16	16	67.13	65.60	-2	13,009	-0.02%
2021/05/26	32	66.94	11	66.23	66.30	21	12,918	0.16%
2021/05/25	156	66.74	46.3	65.34	67.50	109.8	12,631	0.87%	大買/鉅額交易
2021/05/24	27	61.11	10	61.43	61.40	17	12,312	0.14%
2021/05/21	11	60.01	12	60.35	59.80	-1	12,295	-0.01%
2021/05/20	8	59.44	14	59.83	58.80	-6	12,298	-0.05%
2021/05/19	10	59.05	9	59.21	58.20	1	12,244	0.01%
2021/05/18	2	58.10	11	57.55	58.50	-9	12,109	-0.07%
2021/05/17	6	54.88	5	53.44	53.20	1	12,039	0.01%
2021/05/14	11	59.55	6	59.15	57.60	5	11,963	0.04%
2021/05/13	10	59.36	8	60.34	59.50	2	11,838	0.02%
2021/05/12	32	61.87	18	63.81	59.40	14	11,728	0.12%
2021/05/11	19	63.65	18	63.87	63.30	1	11,444	0.01%
2021/05/10	7	67.10	16	66.81	66.90	-9	11,262	-0.08%
2021/05/07	17	68.82	6	69.30	68.00	11	11,214	0.10%
2021/05/06	6	67.92	18	68.35	67.00	-12	11,047	-0.11%
2021/05/05	31	69.33	7	67.11	66.50	24	10,896	0.22%
2021/05/04	32	70.09	34	71.59	73.80	-2	10,606	-0.02%
2021/05/03	17	70.89	27	71.01	69.80	-10	10,416	-0.10%
2021/04/29	40	72.59	50	73.96	74.50	-10	10,415	-0.10%
2021/04/28	18	65.91	49	66.58	67.80	-31	9,319	-0.33%
2021/04/27	20	61.33	8	61.61	61.70	12	8,510	0.14%
2021/04/26	14	61.66	22	60.74	62.60	-8	8,303	-0.10%
2021/04/23	12	58.54	13.3	57.96	58.80	-1.3	7,967	-0.02%
2021/04/22	25	57.72	3	59.03	56.50	22	8,021	0.27%
2021/04/21	19	59.17	5	59.88	58.70	14	7,949	0.18%
2021/04/20	13	59.32	23.2	60.10	61.00	-10.2	7,961	-0.13%
2021/04/19	12	59.70	7	60.03	59.00	5	7,977	0.06%
2021/04/16	6	59.07	21	59.37	59.50	-15	7,882	-0.19%
2021/04/15	5	56.40	14	57.54	59.30	-9	7,719	-0.12%
2021/04/14	49	57.37	78	56.32	56.40	-29	7,561	-0.38%
2021/04/13	57	58.18	26	58.68	57.90	31	7,244	0.43%
2021/04/12	29	58.02	12	58.22	56.90	17	6,962	0.24%
2021/04/09	15	58.50	17	58.75	57.50	-2	6,837	-0.03%
2021/04/08	9.2	56.42	10	56.82	57.20	-0.8	6,536	-0.01%
2021/04/07	12	55.57	46.1	56.39	57.40	-34.1	6,373	-0.53%
2021/04/06	0	0.00	29	53.60	53.40	-29	6,225	-0.47%
2021/04/01	7	52.50	6	52.83	53.00	1	6,271	0.02%
2021/03/31	21	52.31	5	52.90	52.10	16	6,248	0.26%
2021/03/30	6	51.87	4	51.98	52.40	2	6,224	0.03%
2021/03/29	4	51.95	1	51.80	51.90	3	6,285	0.05%
2021/03/26	1	51.80	17	51.73	52.10	-16	6,383	-0.25%
2021/03/25	2	50.50	2	50.40	50.40	0	6,379	0.00%
2021/03/24	10	51.13	1	50.90	50.70	9	6,395	0.14%
2021/03/23	1	51.50	0	0.00	51.10	1	6,429	0.02%
2021/03/22	5	50.50	2	51.50	51.40	3	6,455	0.05%
2021/03/19	17	50.86	1	50.60	51.00	16	6,639	0.24%
2021/03/18	2	52.30	1	52.40	51.90	1	6,650	0.02%
2021/03/17	7	51.71	11	51.73	51.90	-4	6,711	-0.06%
2021/03/16	12	52.24	0	0.00	51.90	12	6,770	0.18%
2021/03/15	1	51.80	10	51.61	51.60	-9	6,891	-0.13%
2021/03/12	1.2	51.04	0	0.00	51.00	1.2	7,027	0.02%
2021/03/11	6	50.95	12	51.00	51.00	-6	7,576	-0.08%
2021/03/09	14	49.61	2	49.55	49.50	12	8,093	0.15%
2021/03/08	5	50.00	0	0.00	49.95	5	8,096	0.06%
2021/03/05	0	0.00	1	50.00	49.95	-1	8,098	-0.01%
2021/03/04	3	51.40	0	0.00	50.90	3	8,126	0.04%
2021/03/03	7	51.70	3	51.20	51.90	4	8,098	0.05%
2021/03/02	6	52.35	5	53.00	52.10	1	8,061	0.01%
2021/02/25	12	54.10	0	0.00	53.40	12	8,060	0.15%
2021/02/24	10	54.60	16	54.25	53.90	-6	8,146	-0.07%
2021/02/23	6	55.10	1	55.80	55.40	5	8,135	0.06%
2021/02/22	9	55.40	4	56.15	57.30	5	8,151	0.06%
2021/02/19	8	54.50	11	55.60	55.90	-3	8,006	-0.04%
2021/02/18	4	53.90	7	53.63	54.00	-3	7,934	-0.04%
2021/02/17	3	53.13	1	53.10	53.20	2	7,932	0.03%
2021/02/05	2	51.90	0	0.00	51.80	2	7,883	0.03%
2021/02/04	3	52.50	0	0.00	52.20	3	7,859	0.04%
2021/02/03	6	53.92	3	53.57	53.30	3	7,823	0.04%
2021/02/02	1	53.30	20	52.20	52.90	-19	7,771	-0.24%
2021/02/01	5	50.70	0	0.00	51.40	5	7,737	0.06%
2021/01/29	5	53.14	7	54.10	52.20	-2	7,685	-0.03%
2021/01/28	1	53.30	1	53.50	53.40	0	7,537	0.00%
2021/01/26	19	52.96	1	52.90	51.10	18	7,215	0.25%
2021/01/25	30	55.22	4	55.68	54.10	26	7,011	0.37%
2021/01/22	8	56.26	58	56.37	57.90	-50	6,417	-0.78%
2021/01/21	12	52.87	18	53.19	52.70	-6	5,889	-0.10%
2021/01/20	10	51.57	2	51.95	51.00	8	5,790	0.14%
2021/01/19	4	52.50	2	52.45	53.00	2	5,727	0.03%
2021/01/15	16	53.81	15	54.73	53.40	1	5,758	0.02%
2021/01/14	0	0.00	1	54.40	54.00	-1	5,626	-0.02%
2021/01/13	3	53.27	12	53.49	54.00	-9	5,539	-0.16%
2021/01/12	3	52.03	8	51.95	52.00	-5	5,405	-0.09%
2021/01/11	1	51.80	11	50.84	51.60	-10	5,245	-0.19%
2021/01/08	5	48.75	0	0.00	48.75	5	5,169	0.10%
2021/01/07	2	49.65	6.6	49.90	49.75	-4.6	5,113	-0.09%
2021/01/06	15	49.39	8	49.16	49.30	7	5,073	0.14%
2021/01/05	3	51.17	0	0.00	51.50	3	4,950	0.06%
2021/01/04	1	51.20	2	50.50	52.20	-1	4,891	-0.02%
2020/12/30	2	51.40	0	0.00	51.50	2	4,777	0.04%
2020/12/29	6	52.05	1	51.80	51.90	5	4,740	0.11%
2020/12/28	0	0.00	18	51.80	51.80	-18	4,581	-0.39%
2020/12/25	0	0.00	7	50.77	50.70	-7	4,467	-0.16%
2020/12/24	0	0.00	2	51.40	51.00	-2	4,432	-0.05%
2020/12/23	1	51.70	0	0.00	51.20	1	4,403	0.02%
2020/12/22	0	0.00	8	50.88	49.65	-8	4,331	-0.18%
2020/12/21	5	48.55	0	0.00	49.20	5	4,222	0.12%
2020/12/18	0	0.00	2	50.70	49.95	-2	4,176	-0.05%
2020/12/17	2	49.58	1	49.70	49.80	1	4,147	0.02%
2020/12/16	1	50.70	0	0.00	50.50	1	4,107	0.02%
2020/12/15	13	50.53	4	50.14	50.40	9	4,083	0.22%
2020/12/14	1	51.00	2	50.13	50.50	-1	3,880	-0.03%
2020/12/11	10	49.62	0	0.00	49.50	10	3,852	0.26%
2020/12/10	6	50.92	10.1	50.60	50.70	-4.1	3,835	-0.11%
2020/12/09	11	51.37	4	51.95	51.70	7	3,743	0.19%
2020/12/08	12	52.71	7.1	53.51	52.70	4.9	3,599	0.14%
2020/12/07	49.4	54.64	25.2	55.24	55.40	24.2	3,438	0.70%
2020/12/04	5.1	52.34	36	52.83	53.40	-30.9	2,870	-1.08%
2020/12/02	1.2	48.87	9	48.64	48.50	-7.8	2,332	-0.33%
2020/12/01	0	0.00	21	47.69	48.00	-21	2,300	-0.91%
2020/11/30	2	48.48	20	48.43	47.95	-18	2,292	-0.79%
2020/11/27	0	0.00	0	47.05	47.05	0	2,241	0.00%
2020/11/26	0	0.00	2	46.65	46.60	-2	2,249	-0.09%
2020/11/25	1	46.50	0	0.00	46.05	1	2,250	0.04%
2020/11/24	4	46.98	1	46.95	47.00	3	2,210	0.14%
2020/11/23	1	47.40	11	47.22	47.65	-10	2,171	-0.46%
2020/11/20	1	46.05	1	45.05	46.05	0	2,028	0.00%
2020/11/19	6	46.30	10	46.51	45.35	-4	1,985	-0.20%
2020/11/18	0	0.00	1	45.60	45.50	-1	1,872	-0.05%
2020/11/17	4	45.58	0	0.00	45.35	4	1,872	0.21%
2020/11/16	21	44.92	8	45.00	45.15	13	1,890	0.69%
2020/11/13	1	44.25	9	44.13	44.35	-8	1,879	-0.43%
2020/11/12	0	0.00	13	43.88	43.80	-13	1,883	-0.69%
2020/11/11	0	0.00	5	43.69	43.70	-5	1,877	-0.27%
2020/11/10	0	0.00	14	43.85	43.85	-14	1,890	-0.74%
2020/11/09	0	0.00	10	43.56	43.60	-10	1,877	-0.53%
2020/11/06	0	0.00	5	42.95	42.50	-5	1,872	-0.27%
2020/11/05	0	0.00	3	42.20	42.30	-3	1,880	-0.16%
2020/11/02	14	40.83	1	40.75	40.80	13	2,007	0.65%
2020/10/30	9	41.64	2	41.70	41.65	7	2,050	0.34%
2020/10/29	7	41.64	16	41.52	42.00	-9	2,087	-0.43%
2020/10/28	1	43.15	1	42.80	42.80	0	2,080	0.00%
2020/10/27	2	43.05	1	43.45	43.40	1	2,133	0.05%
2020/10/26	10	43.40	1	43.30	43.35	9	2,166	0.42%
2020/10/23	8	43.13	7	43.71	44.10	1	2,143	0.05%
2020/10/22	11	43.02	1	43.00	43.00	10	2,260	0.44%
2020/10/21	3	43.17	2	43.45	43.05	1	2,425	0.04%
2020/10/20	8	43.33	2	43.38	43.05	6	2,688	0.22%
2020/10/19	0	0.00	12	43.86	44.15	-12	2,701	-0.44%
2020/10/16	7	42.47	0	0.00	42.25	7	2,745	0.25%
2020/10/15	1	43.10	0	0.00	43.10	1	2,879	0.03%
2020/10/14	0	0.00	3	43.65	43.35	-3	2,935	-0.10%
2020/10/13	1	43.05	0	0.00	43.25	1	2,988	0.03%
2020/10/12	5	43.70	0.2	43.75	43.75	4.8	3,018	0.16%
2020/10/08	0	0.00	2	44.35	44.20	-2	3,078	-0.06%
2020/10/07	0	0.00	5	44.95	44.95	-5	3,109	-0.16%
2020/10/06	0	0.00	3	44.65	44.50	-3	3,167	-0.09%
2020/09/29	0	0.00	2	44.00	43.35	-2	3,702	-0.05%
2020/09/28	1	43.00	14	43.52	44.05	-13	3,909	-0.33%
2020/09/25	11	41.95	0	0.00	42.00	11	4,182	0.26%
2020/09/24	11	43.38	0	0.00	43.00	11	4,699	0.23%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/21	15	45.81	0	0.00	44.90	15	5,464	0.27%
2020/09/18	0	0.00	3	45.75	45.65	-3	5,792	-0.05%
2020/09/17	0	0.00	1	45.20	45.40	-1	6,221	-0.02%
2020/09/16	3	45.52	1	45.60	45.05	2	6,332	0.03%
2020/09/15	5	45.47	18	45.06	45.40	-13	6,368	-0.20%
2020/09/14	0	0.00	3	44.07	44.00	-3	6,492	-0.05%
2020/09/11	7	42.87	1	43.15	42.90	6	6,519	0.09%
2020/09/10	0	0.00	10	43.30	43.35	-10	6,535	-0.15%
2020/09/09	12	43.45	0	0.00	43.45	12	6,563	0.18%
2020/09/07	3	44.45	0	0.00	43.55	3	6,638	0.05%
2020/09/04	6	43.41	0	0.00	43.95	6	6,670	0.09%
2020/09/02	10	44.80	0	0.00	45.10	10	6,696	0.15%
2020/09/01	0	0.00	13	44.77	44.95	-13	6,706	-0.19%
2020/08/31	6	43.17	0	0.00	43.40	6	6,698	0.09%
2020/08/28	2	43.88	0	0.00	43.95	2	6,715	0.03%
2020/08/25	3	44.20	5	44.55	44.40	-2	6,849	-0.03%
2020/08/21	0	0.00	5	43.75	43.50	-5	6,903	-0.07%
2020/08/20	17	42.43	1	44.10	42.40	16	6,915	0.23%
2020/08/19	1	45.05	0	0.00	45.20	1	6,871	0.01%
2020/08/18	1	46.50	0	0.00	46.30	1	6,847	0.01%
2020/08/13	7	46.29	5	46.78	46.25	2	6,979	0.03%
2020/08/12	3	46.60	0	0.00	46.60	3	6,993	0.04%
2020/08/11	4	47.26	0	0.00	47.30	4	6,969	0.06%
2020/08/10	1	47.60	4	48.23	47.25	-3	6,966	-0.04%
2020/08/07	1	48.45	8	48.20	48.45	-7	6,937	-0.10%
2020/08/06	18	48.05	12	47.83	47.70	6	6,923	0.09%
2020/08/05	9	48.67	0	0.00	48.60	9	6,887	0.13%
2020/08/04	0	0.00	11	47.62	47.80	-11	6,835	-0.16%
2020/08/03	0	0.00	1	47.10	47.10	-1	6,806	-0.01%
2020/07/31	12	46.89	0	0.00	47.05	12	6,820	0.18%
2020/07/30	0	0.00	2	47.80	47.80	-2	6,752	-0.03%
2020/07/29	3	46.75	3	46.90	46.95	0	6,725	0.00%
2020/07/28	22	47.15	2	47.00	46.20	20	6,658	0.30%
2020/07/27	22	50.03	1	50.60	49.15	21	6,524	0.32%
2020/07/24	24	52.70	23	54.09	52.10	1	6,354	0.02%
2020/07/23	0	0.00	10	52.63	52.90	-10	6,085	-0.16%
2020/07/22	9	52.06	2	51.95	52.50	7	6,034	0.12%
2020/07/21	12	52.07	30	52.43	53.00	-18	6,100	-0.30%
2020/07/20	2	50.40	11	50.56	50.80	-9	6,105	-0.15%
2020/07/17	5	49.94	2	49.95	48.95	3	6,066	0.05%
2020/07/16	4	50.10	1	50.30	50.10	3	6,051	0.05%
2020/07/15	21	50.12	3	52.00	50.10	18	6,025	0.30%
2020/07/14	0	0.00	5	51.20	51.00	-5	6,004	-0.08%
2020/07/13	3	50.67	6	51.48	51.60	-3	5,971	-0.05%
2020/07/10	20	50.40	14	51.25	50.80	6	5,933	0.10%
2020/07/09	15	52.71	19	53.05	52.60	-4	5,837	-0.07%
2020/07/08	22	52.59	34	53.43	54.00	-12	5,663	-0.21%
2020/07/07	68	51.60	66	51.72	51.50	2	5,429	0.04%
2020/07/06	24	54.84	27	54.91	54.00	-3	5,261	-0.06%
2020/07/03	24	53.15	27	53.81	52.80	-3	5,033	-0.06%
2020/07/02	9	50.32	18	49.77	51.30	-9	4,544	-0.20%
2020/07/01	34	46.44	56	47.29	47.75	-22	4,233	-0.52%
2020/06/30	20	47.28	44	47.87	46.40	-24	4,065	-0.59%
2020/06/29	47	46.76	44	46.54	46.50	3	3,795	0.08%
2020/06/24	89	44.70	88	44.93	44.80	1	3,484	0.03%
2020/06/23	0	0.00	18	42.86	43.35	-18	3,083	-0.58%
2020/06/22	21	42.70	21	42.69	42.70	0	2,987	0.00%
2020/06/19	15	41.70	5	42.95	41.00	10	2,984	0.34%
2020/06/18	24	41.48	0	0.00	41.80	24	2,809	0.85%
2020/06/17	4	41.53	0	0.00	41.70	4	2,797	0.14%
2020/06/15	7	41.46	0	0.00	41.45	7	2,862	0.24%
2020/06/12	4	41.08	1	41.10	41.65	3	2,889	0.10%
2020/06/11	6	43.13	0	0.00	42.80	6	2,908	0.21%
2020/06/10	3	44.22	0	0.00	44.20	3	2,951	0.10%
2020/06/09	1	44.50	1	44.30	44.35	0	2,993	0.00%
2020/06/08	1	44.75	1	45.15	44.90	0	3,017	0.00%
2020/06/05	1	44.70	3	44.75	44.90	-2	2,992	-0.07%
2020/06/04	1	44.75	1	44.95	45.00	0	3,007	0.00%
2020/06/03	0	0.00	1	45.20	45.05	-1	3,010	-0.03%
2020/06/02	0	0.00	15	44.52	44.40	-15	2,974	-0.50%
2020/06/01	4	44.89	13	44.98	45.10	-9	2,948	-0.31%
2020/05/29	2	43.20	0	0.00	43.60	2	2,905	0.07%
2020/05/28	12	44.27	0	0.00	43.35	12	2,887	0.42%
2020/05/26	1	43.50	0	0.00	43.20	1	2,910	0.03%
2020/05/22	2	44.03	1	44.45	43.60	1	2,934	0.03%
2020/05/21	2	44.20	35	43.89	43.95	-33	2,875	-1.15%
2020/05/19	0	0.00	5	41.95	41.95	-5	2,832	-0.18%
2020/05/18	6	40.58	6	40.85	40.50	0	2,819	0.00%
2020/05/15	7	41.46	2	42.70	41.35	5	2,838	0.18%
2020/05/14	23	42.65	0	0.00	42.10	23	2,851	0.81%
2020/05/13	0	0.00	2	43.48	43.70	-2	2,869	-0.07%
2020/05/11	2	43.45	2	43.38	43.35	0	2,927	0.00%
2020/05/08	3	43.32	0	0.00	43.05	3	2,945	0.10%
2020/05/07	7	43.63	6	43.59	43.55	1	2,940	0.03%
2020/05/05	0	0.00	6	42.76	42.80	-6	2,964	-0.20%
2020/05/04	2	42.48	1	42.40	42.60	1	2,988	0.03%
2020/04/30	0	0.00	3	43.35	43.35	-3	3,014	-0.10%
2020/04/27	3	43.02	0	0.00	42.80	3	3,171	0.09%
2020/04/24	21	43.41	0	42.70	42.55	21	3,160	0.66%
2020/04/23	6	44.93	15	44.98	45.30	-9	3,036	-0.30%
2020/04/22	0	0.00	1	42.50	42.65	-1	2,927	-0.03%
2020/04/21	1	42.30	3	42.10	41.80	-2	2,950	-0.07%
2020/04/20	0	0.00	10	42.83	43.00	-10	3,053	-0.33%
2020/04/17	1	41.80	1	42.00	42.05	0	3,103	0.00%
2020/04/16	2	41.78	3	41.35	41.60	-1	3,147	-0.03%
2020/04/14	0	0.00	5	40.92	41.00	-5	3,368	-0.15%
2020/04/13	1	39.90	2	40.43	39.80	-1	3,432	-0.03%
2020/04/09	2	41.33	9	40.85	40.35	-7	3,753	-0.19%
2020/04/08	1	41.20	6	40.53	41.20	-5	3,905	-0.13%
2020/04/07	0	0.00	9	38.72	38.80	-9	3,875	-0.23%
2020/04/06	9	36.72	11	37.25	37.45	-2	3,842	-0.05%
2020/04/01	0	0.00	4	36.36	36.65	-4	3,824	-0.10%
2020/03/31	7	37.10	0	0.00	36.30	7	3,870	0.18%
2020/03/30	3	36.20	20	36.32	36.70	-17	3,875	-0.44%
2020/03/27	0	0.00	2	36.50	36.20	-2	3,858	-0.05%
2020/03/26	1	35.90	1	36.40	36.50	0	3,829	0.00%
2020/03/25	2	36.10	19	36.47	36.40	-17	3,837	-0.44%
2020/03/24	0	0.00	7	33.94	34.10	-7	3,804	-0.18%
2020/03/23	1	30.85	8	30.13	32.15	-7	3,791	-0.18%
2020/03/20	4	31.00	1	31.70	32.05	3	3,796	0.08%
2020/03/19	2	29.38	0	0.00	29.15	2	3,801	0.05%
2020/03/18	5	33.51	3	32.93	32.35	2	3,768	0.05%
2020/03/17	2	32.45	0	0.00	32.95	2	3,806	0.05%
2020/03/16	13	33.34	3	35.47	32.70	10	3,763	0.27%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	8	38.63	1	41.05	38.35	7	3,623	0.19%
2020/03/11	1	42.50	0	0.00	42.35	1	3,576	0.03%
2020/03/10	3	42.53	0	0.00	43.80	3	3,586	0.08%
2020/03/09	7	42.80	0	0.00	42.80	7	3,570	0.20%
2020/03/06	5	45.09	0	0.00	45.05	5	3,566	0.14%
2020/03/05	3	46.20	10	45.78	45.90	-7	3,598	-0.19%
2020/03/03	3	46.00	1	45.80	45.55	2	3,623	0.06%
2020/03/02	0	0.00	11	45.12	45.00	-11	3,613	-0.30%
2020/02/27	2	44.93	0	0.00	44.05	2	3,588	0.06%
2020/02/26	3	45.80	0	0.00	45.60	3	3,576	0.08%
2020/02/25	6	45.86	0	0.00	46.10	6	3,569	0.17%
2020/02/24	6	46.60	10	46.65	46.80	-4	3,538	-0.11%
2020/02/21	6	47.73	0	0.00	47.65	6	3,525	0.17%
2020/02/18	1	48.20	0	0.00	48.90	1	3,514	0.03%
2020/02/13	7	50.09	3	50.30	50.00	4	3,453	0.12%
2020/02/12	0	0.00	5	49.15	49.25	-5	3,412	-0.15%
2020/02/11	0	0.00	6	48.01	48.05	-6	3,445	-0.17%
2020/02/07	7	46.96	1	47.60	47.15	6	3,447	0.17%
2020/02/06	8	48.11	1	47.80	48.30	7	3,450	0.20%
2020/02/05	4	47.48	2	48.05	47.00	2	3,439	0.06%
2020/02/04	0	0.00	1	47.30	48.00	-1	3,428	-0.03%
2020/02/03	1	45.95	33	47.70	46.60	-32	3,452	-0.93%
2020/01/31	11	50.27	8	51.96	49.45	3	3,488	0.09%
2020/01/30	31	52.59	6	54.20	52.10	25	3,523	0.71%
2020/01/20	16	58.06	0	0.00	57.80	16	3,613	0.44%
2020/01/17	0	0.00	3	58.90	58.80	-3	3,640	-0.08%
2020/01/16	0	0.00	6	59.40	59.10	-6	3,717	-0.16%
2020/01/14	0	0.00	2	60.00	59.40	-2	3,670	-0.05%
2020/01/13	1	58.90	6	59.38	59.50	-5	3,550	-0.14%
2020/01/10	1	58.60	0	0.00	58.60	1	3,536	0.03%
2020/01/09	1	57.40	11	57.72	58.30	-10	3,463	-0.29%
2020/01/08	1	56.90	2	56.15	55.70	-1	3,326	-0.03%
2020/01/07	1	56.80	0	0.00	56.10	1	3,239	0.03%
2020/01/06	5	58.10	5	57.50	56.60	0	3,189	0.00%
2020/01/03	3	60.00	22	60.42	59.00	-19	3,236	-0.59%
2020/01/02	25	59.40	11	59.01	59.20	14	3,036	0.46%
2019/12/31	0	0.00	11	56.53	56.30	-11	2,891	-0.38%
2019/12/30	1	56.50	1	57.00	56.60	0	3,005	0.00%
2019/12/26	2	57.20	1	57.30	56.70	1	3,070	0.03%
2019/12/25	1	56.50	2	56.50	56.50	-1	3,056	-0.03%
2019/12/24	2	55.10	0	0.00	55.20	2	3,088	0.06%
2019/12/20	0	0.00	5	56.90	56.50	-5	3,169	-0.16%
2019/12/18	0	0.00	1	56.60	56.20	-1	3,316	-0.03%
2019/12/17	2	56.55	8	56.70	56.70	-6	3,756	-0.16%
2019/12/16	1	56.30	5	56.22	56.20	-4	4,080	-0.10%
2019/12/13	5	54.60	0	0.00	55.10	5	4,112	0.12%
2019/12/12	8	56.04	14	56.30	55.80	-6	4,110	-0.15%
2019/12/11	2	54.80	0	0.00	55.00	2	4,047	0.05%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/05	5	54.12	0	0.00	54.20	5	4,223	0.12%
2019/12/04	1	52.70	2	52.90	52.70	-1	4,295	-0.02%
2019/12/03	3	53.17	2	53.15	53.20	1	4,334	0.02%
2019/12/02	13	54.13	0	0.00	53.60	13	4,322	0.30%
2019/11/29	0	0.00	1	56.50	55.50	-1	4,310	-0.02%
2019/11/28	0	0.00	3	56.17	56.00	-3	4,278	-0.07%
2019/11/27	0	0.00	2	56.35	56.10	-2	4,348	-0.05%
2019/11/26	1	55.70	0	0.00	56.50	1	4,448	0.02%
2019/11/25	2	55.60	7	55.74	55.70	-5	4,482	-0.11%
2019/11/22	0	0.00	1	55.20	55.00	-1	4,476	-0.02%
2019/11/21	0	0.00	5	55.50	55.10	-5	4,518	-0.11%
2019/11/20	2	55.05	1	55.40	55.50	1	4,564	0.02%
2019/11/19	0	0.00	5	55.20	55.10	-5	4,634	-0.11%
2019/11/18	1	55.50	0	0.00	55.20	1	4,737	0.02%
2019/11/15	6	55.32	0	0.00	55.10	6	4,998	0.12%
2019/11/14	4	54.35	0	0.00	54.20	4	5,063	0.08%
2019/11/13	3	55.13	4.1	55.25	55.40	-1.1	5,266	-0.02%
2019/11/12	0	0.00	3	54.80	54.90	-3	5,298	-0.06%
2019/11/11	14	54.28	0	0.00	54.10	14	5,362	0.26%
2019/11/08	13	55.75	1	55.90	55.90	12	5,378	0.22%
2019/11/07	9	57.29	0	0.00	57.40	9	5,381	0.17%
2019/11/06	2	58.30	2	58.40	58.20	0	5,429	0.00%
2019/11/04	0	0.00	5	58.30	58.00	-5	5,545	-0.09%
2019/11/01	5	57.30	3	57.70	57.40	2	5,587	0.04%
2019/10/31	1	58.60	0	0.00	58.00	1	5,631	0.02%
2019/10/30	5	60.10	5	60.02	59.50	0	5,631	0.00%
2019/10/29	19	60.50	17.4	59.40	60.00	1.6	5,586	0.03%
2019/10/28	12	60.53	34	60.13	60.60	-22	5,596	-0.39%
2019/10/25	4	58.38	13	59.38	58.50	-9	5,523	-0.16%
2019/10/24	5	58.36	13	58.78	59.00	-8	5,619	-0.14%
2019/10/22	7	56.83	0	0.00	56.70	7	6,112	0.11%
2019/10/21	1	56.60	5	56.44	56.70	-4	6,112	-0.07%
2019/10/18	2.5	56.24	2	56.50	55.60	0.5	6,120	0.01%
2019/10/17	1	55.50	0	0.00	56.20	1	6,114	0.02%
2019/10/16	6	55.23	1	55.60	55.20	5	6,171	0.08%
2019/10/15	1	55.60	1	56.40	55.70	0	6,166	0.00%
2019/10/09	26	56.05	7	55.71	55.20	19	6,182	0.31%
2019/10/08	22	58.99	0	0.00	58.10	22	6,080	0.36%
2019/10/07	1	59.10	3	59.07	58.70	-2	6,174	-0.03%
2019/10/04	1	59.40	2	58.45	58.20	-1	6,210	-0.02%
2019/10/03	10	57.31	5	57.60	57.50	5	6,118	0.08%
2019/10/02	1	57.70	0	0.00	58.50	1	6,113	0.02%
2019/10/01	1	58.20	0	0.00	58.30	1	6,158	0.02%
2019/09/27	5	57.70	0	0.00	57.80	5	6,240	0.08%
2019/09/26	0	0.00	0.1	59.00	59.40	-0.1	6,322	0.00%
2019/09/25	4	59.55	2	59.35	59.60	2	6,379	0.03%
2019/09/24	6	59.88	0	0.00	59.20	6	6,395	0.09%
2019/09/23	1	60.20	5	61.80	61.30	-4	6,301	-0.06%
2019/09/20	44	62.74	45	63.53	60.80	-1	6,224	-0.02%
2019/09/19	21	60.19	21	61.06	61.60	0	5,795	0.00%
2019/09/17	0	0.00	2	58.05	58.20	-2	5,619	-0.04%
2019/09/16	6	57.13	0	0.00	57.60	6	5,640	0.11%
2019/09/12	1	58.70	21	58.61	58.20	-20	5,644	-0.35%
2019/09/11	3	58.67	3	58.40	58.70	0	5,630	0.00%
2019/09/10	6	58.17	2	58.70	58.00	4	5,584	0.07%
2019/09/09	17	58.66	2	59.60	58.00	15	5,544	0.27%
2019/09/06	26	58.87	11	58.77	59.00	15	5,454	0.27%
2019/09/05	0	0.00	11	58.04	58.00	-11	5,382	-0.20%
2019/09/04	2	56.75	1	57.10	57.10	1	5,354	0.02%
2019/09/03	8	56.89	1	57.00	56.50	7	5,439	0.13%
2019/08/30	10	57.48	3	58.30	56.80	7	5,419	0.13%
2019/08/29	2	56.45	14	57.01	57.00	-12	5,340	-0.22%
2019/08/28	6	55.60	0	0.00	55.50	6	5,235	0.11%
2019/08/27	4	54.80	0	0.00	54.30	4	5,189	0.08%
2019/08/26	8	54.33	0	0.00	53.90	8	5,174	0.15%
2019/08/23	1	57.20	11	57.00	56.90	-10	5,128	-0.20%
2019/08/22	31	57.21	18	56.60	56.40	13	5,109	0.25%
2019/08/21	13	58.78	11	57.52	57.20	2	5,041	0.04%
2019/08/20	10	58.55	12	58.96	58.10	-2	4,947	-0.04%
2019/08/19	14	55.01	19	56.02	56.10	-5	4,697	-0.11%
2019/08/16	1	54.30	2	55.60	54.10	-1	4,616	-0.02%
2019/08/15	3	52.87	6	52.80	52.80	-3	4,413	-0.07%
2019/08/14	12	53.73	2	52.60	52.40	10	4,405	0.23%
2019/08/13	11	53.44	1	54.80	53.50	10	4,355	0.23%
2019/08/12	5	55.64	2	55.85	55.30	3	4,337	0.07%
2019/08/08	1	55.80	10	55.05	55.70	-9	4,286	-0.21%
2019/08/07	9	54.74	11	56.11	54.00	-2	4,232	-0.05%
2019/08/06	13	54.73	3	55.00	55.00	10	4,193	0.24%
2019/08/05	1	56.50	7	56.73	56.60	-6	4,101	-0.15%
2019/08/02	2	58.90	0	0.00	59.00	2	4,055	0.05%
2019/08/01	5	61.50	1	61.10	61.30	4	4,025	0.10%
2019/07/31	6	61.23	6	62.85	62.90	0	3,997	0.00%
2019/07/30	11	61.84	6	60.82	60.40	5	3,974	0.13%
2019/07/26	2	62.75	8.2	63.21	63.50	-6.2	3,813	-0.16%
2019/07/25	24	62.47	19	62.41	61.50	5	3,734	0.13%
2019/07/24	1	57.10	19	59.77	60.70	-18	3,387	-0.53%
2019/07/23	13	55.30	0	0.00	55.20	13	3,258	0.40%
2019/07/22	3	55.03	27	55.69	56.10	-24	3,287	-0.73%
2019/07/19	1	54.00	1	53.60	54.00	0	3,404	0.00%
2019/07/18	10	53.40	0	0.00	53.20	10	3,432	0.29%
2019/07/16	5	55.20	0	0.00	55.40	5	3,466	0.14%
2019/07/15	1	56.30	2	56.50	55.90	-1	3,586	-0.03%
2019/07/12	8	56.29	2	57.00	56.40	6	3,660	0.16%
2019/07/11	5	56.66	23	56.97	56.80	-18	3,642	-0.49%
2019/07/10	1	55.10	12	54.50	55.30	-11	3,519	-0.31%
2019/07/09	1	53.50	15	53.88	54.00	-14	3,451	-0.41%
2019/07/08	10	52.54	4	53.20	52.20	6	3,411	0.18%
2019/07/05	5	53.90	9	54.31	54.50	-4	3,418	-0.12%
2019/07/04	4	53.15	27	53.16	53.70	-23	3,400	-0.68%
2019/07/03	34	52.81	5	52.50	51.10	29	3,368	0.86%
2019/07/02	0	0.00	25	51.94	52.00	-25	3,268	-0.76%
2019/07/01	1	49.35	12	50.66	50.70	-11	3,203	-0.34%
2019/06/26	6	48.16	2	48.70	48.45	4	3,205	0.12%
2019/06/25	22	50.19	2	50.85	48.35	20	3,182	0.63%
2019/06/24	7	49.75	9	49.09	49.75	-2	3,017	-0.07%
2019/06/21	4	49.39	25	49.10	47.35	-21	2,962	-0.71%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/14	0	0.00	1	47.30	46.85	-1	3,038	-0.03%
2019/06/13	6	46.93	11	47.20	47.05	-5	3,039	-0.16%
2019/06/12	5	48.20	2	47.70	48.00	3	3,022	0.10%
2019/06/11	4	47.63	2	48.00	48.55	2	3,006	0.07%
2019/06/10	0	0.00	5	44.95	44.70	-5	2,927	-0.17%
2019/05/30	1	44.05	0	0.00	44.20	1	2,979	0.03%
2019/05/27	9	40.98	4	41.54	41.25	5	3,089	0.16%
2019/05/24	5	41.75	5	42.22	41.75	0	3,106	0.00%
2019/05/21	1	43.00	0	0.00	43.15	1	3,483	0.03%
2019/05/17	1	44.00	0	0.00	44.35	1	3,633	0.03%
2019/05/16	3	46.95	2	46.55	45.45	1	3,627	0.03%
2019/05/15	9	46.34	0	0.00	46.65	9	3,650	0.25%
2019/05/14	6	44.67	1	44.45	45.50	5	3,673	0.14%
2019/05/13	10	45.95	0	0.00	45.85	10	3,687	0.27%
2019/05/09	0	46.65	0	0.00	46.65	0	3,687	0.00%
2019/05/08	5	48.75	0	0.00	48.60	5	3,657	0.14%
2019/05/06	2	49.93	0	0.00	49.95	2	3,669	0.05%
2019/05/03	0	0.00	2	51.40	51.40	-2	3,649	-0.05%
2019/05/02	6	51.38	1	51.50	50.70	5	3,654	0.14%
2019/04/30	0	0.00	15	50.59	50.90	-15	3,629	-0.41%
2019/04/29	11	49.98	2	51.40	49.55	9	3,696	0.24%
2019/04/26	0	0.00	10	50.40	50.50	-10	3,621	-0.28%
2019/04/25	4	50.28	13	50.28	50.60	-9	3,583	-0.25%
2019/04/24	0	0.00	1	48.70	48.60	-1	3,463	-0.03%
2019/04/23	5	48.50	4	47.90	47.85	1	3,476	0.03%
2019/04/22	10	49.64	3	50.90	49.05	7	3,485	0.20%
2019/04/19	11	49.60	13	49.25	49.80	-2	3,458	-0.06%
2019/04/18	5	47.92	3	48.43	47.75	2	3,312	0.06%
2019/04/17	3	47.43	1	47.70	47.15	2	3,229	0.06%
2019/04/16	1	47.05	1	47.50	47.05	0	3,235	0.00%
2019/04/12	1	45.70	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	47.80	2	47.50	46.65	-1	3,285	-0.03%
2019/04/09	7	47.38	0	0.00	46.70	7	3,271	0.21%
2019/04/08	0	0.00	3	45.85	45.85	-3	3,231	-0.09%
2019/04/02	3	45.92	13	45.92	45.80	-10	3,448	-0.29%
2019/04/01	1	44.45	1	44.80	44.45	0	3,397	0.00%
2019/03/26	0	0.00	4	44.10	44.10	-4	3,439	-0.12%
2019/03/25	8	44.11	0	0.00	44.10	8	3,434	0.23%
2019/03/22	2	46.00	1	45.85	45.80	1	3,436	0.03%
2019/03/20	1	46.45	1	47.00	46.25	0	3,405	0.00%
2019/03/19	0	0.00	4	46.16	46.40	-4	3,401	-0.12%
2019/03/18	1	45.00	6	45.35	44.85	-5	3,357	-0.15%
2019/03/15	0	0.00	1	44.50	44.85	-1	3,355	-0.03%
2019/03/14	2	44.15	1	44.90	44.00	1	3,365	0.03%
2019/03/13	7	44.45	1	44.75	44.65	6	3,399	0.18%
2019/03/12	2	43.98	6	43.97	43.80	-4	3,412	-0.12%
2019/03/11	1	43.75	0	0.00	43.75	1	3,458	0.03%
2019/03/08	2	43.85	2	43.40	43.80	0	3,525	0.00%
2019/03/07	6	44.62	1	44.40	43.90	5	3,573	0.14%
2019/03/05	1	45.25	0	0.00	44.85	1	3,708	0.03%
2019/03/04	8	45.07	0	0.00	44.90	8	3,854	0.21%
2019/02/27	2	46.13	3	46.77	45.95	-1	3,874	-0.03%
2019/02/26	2	48.68	2	49.05	48.00	0	3,834	0.00%
2019/02/25	1	47.85	2	48.18	47.85	-1	3,907	-0.03%
2019/02/22	2	48.43	1	48.90	48.00	1	3,955	0.03%
2019/02/21	3	48.62	3	48.35	48.65	0	4,044	0.00%
2019/02/20	17	50.48	16	49.55	48.30	1	4,041	0.02%
2019/02/19	1	46.45	7	47.61	48.85	-6	3,713	-0.16%
2019/02/18	0	0.00	7	44.50	44.45	-7	3,564	-0.20%
2019/02/13	2	42.98	0	0.00	43.00	2	3,482	0.06%
2019/02/12	0	0.00	1	43.75	43.35	-1	3,456	-0.03%
2019/02/11	1	43.55	0	0.00	43.70	1	3,445	0.03%
2019/01/30	4	43.08	0	0.00	43.00	4	3,451	0.12%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/25	1	44.00	2	44.13	44.10	-1	3,574	-0.03%
2019/01/23	2	43.78	1	44.05	43.15	1	3,634	0.03%
2019/01/22	10	43.77	11	43.56	43.35	-1	3,669	-0.03%
2019/01/21	4	44.00	3	44.08	44.50	1	3,757	0.03%
2019/01/18	3.4	42.21	0	0.00	42.20	3.4	3,761	0.09%
2019/01/17	2	43.15	1	43.65	42.25	1	3,816	0.03%
2019/01/16	3.1	43.10	7	43.24	43.00	-3.9	3,925	-0.10%
2019/01/15	6.5	43.00	0	0.00	43.20	6.5	3,927	0.17%
2019/01/14	7	42.64	4	43.20	43.30	3	3,847	0.08%
2019/01/11	3	42.70	7	42.85	41.75	-4	3,839	-0.10%
2019/01/09	9	41.98	0	0.00	42.00	9	3,830	0.23%
2019/01/08	4	41.55	4	41.15	41.10	0	3,839	0.00%
2019/01/07	2	40.40	4	40.28	40.10	-2	3,844	-0.05%
2019/01/04	5	39.60	6	39.37	39.10	-1	3,894	-0.03%
2019/01/03	2	41.53	0	0.00	40.65	2	3,914	0.05%
2019/01/02	1	42.40	10	42.45	42.60	-9	3,940	-0.23%
2018/12/28	3	42.60	1	42.15	42.30	2	3,955	0.05%
2018/12/27	15	41.93	0	0.00	41.40	15	4,015	0.37%
2018/12/26	0	0.00	10	42.13	41.00	-10	4,045	-0.25%
2018/12/22	0	0.00	1.6	38.80	38.80	-1.6	3,862	-0.04%
2018/12/21	1	40.20	0	0.00	39.10	1	3,897	0.03%
2018/12/20	1	39.50	0	0.00	40.30	1	3,893	0.03%
2018/12/18	3	41.50	9.4	40.43	40.30	-6.4	3,914	-0.16%
2018/12/17	1	41.50	1	41.50	41.45	0	4,058	0.00%
2018/12/14	0	0.00	3.2	40.22	40.45	-3.2	4,155	-0.08%
2018/12/13	0	0.00	4	41.20	40.60	-4	4,160	-0.10%
2018/12/12	1	41.80	0	0.00	41.50	1	4,166	0.02%
2018/12/11	3	40.60	0	0.00	40.65	3	4,169	0.07%
2018/12/06	1	39.90	2	39.25	39.50	-1	4,326	-0.02%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/12/04	10	42.23	9	41.87	41.80	1	4,542	0.02%
2018/12/03	31	42.33	30	42.00	42.00	1	4,711	0.02%
2018/11/30	2	40.60	0	0.00	40.90	2	4,696	0.04%
2018/11/28	0	0.00	1	39.40	40.15	-1	5,009	-0.02%
2018/11/27	1	38.45	0	0.00	39.10	1	5,358	0.02%
2018/11/23	0	0.00	1	36.00	36.00	-1	5,385	-0.02%
2018/11/22	30	37.38	31	36.47	36.10	-1	5,414	-0.02%
2018/11/21	0	0.00	1	36.80	36.95	-1	5,308	-0.02%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	3	36.10	37.25	-3	5,169	-0.06%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	1	33.60	1	33.50	33.75	0	5,406	0.00%
2018/10/31	0	0.00	1	32.30	32.00	-1	5,331	-0.02%
2018/10/26	4	31.25	0	0.00	29.80	4	5,098	0.08%
2018/10/25	7	33.51	0	0.00	32.40	7	5,023	0.14%
2018/10/24	2	37.53	0	0.00	36.00	2	5,014	0.04%
2018/10/23	5	38.65	0	0.00	39.00	5	4,968	0.10%
2018/10/22	1	40.60	0	0.00	41.10	1	4,950	0.02%
2018/10/19	1	40.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	41.50	42.30	-1	4,942	-0.02%
2018/10/16	0	0.00	1	41.90	41.40	-1	4,941	-0.02%
2018/10/15	7	40.68	1	40.75	40.65	6	5,011	0.12%
2018/10/12	3	39.50	1	38.70	39.60	2	5,006	0.04%
2018/10/11	7	38.77	0	0.00	38.70	7	4,972	0.14%
2018/10/09	7	43.31	2	44.38	43.00	5	4,970	0.10%
2018/10/08	1	46.45	1	45.95	45.70	0	4,961	0.00%
2018/10/05	6	46.17	1.1	48.69	45.00	4.9	5,005	0.10%
2018/10/04	6	49.20	0	0.00	48.65	6	4,925	0.12%
2018/10/03	8	51.24	1	50.60	50.50	7	4,879	0.14%
2018/10/02	6	54.03	0	0.00	53.20	6	4,850	0.12%
2018/10/01	1	55.00	1	55.10	55.00	0	4,825	0.00%
2018/09/28	1	54.90	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.50	1	55.30	55.20	0	4,844	0.00%
2018/09/26	1	57.00	1	57.00	56.90	0	4,878	0.00%
2018/09/25	5	57.00	0.1	58.00	57.90	4.9	4,866	0.10%
2018/09/21	6	58.12	0	0.00	58.50	6	4,855	0.12%
2018/09/20	13	61.27	1	60.30	60.20	12	4,731	0.25%
2018/09/17	1	66.70	1	67.40	67.90	0	4,587	0.00%
2018/09/14	0	0.00	2	66.20	65.60	-2	4,546	-0.04%
2018/09/13	0	0.00	1	64.50	64.30	-1	4,525	-0.02%
2018/09/12	5	64.40	2	64.50	64.70	3	4,494	0.07%
2018/09/11	3	67.93	2	68.60	68.40	1	4,384	0.02%
2018/09/10	7	66.03	0	0.00	70.50	7	4,312	0.16%
2018/09/07	21	69.52	22	69.86	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	1	68.00	67.80	-1	3,989	-0.03%
2018/09/05	23	69.50	30	68.64	68.50	-7	3,943	-0.18%
2018/09/04	8	70.75	7	70.51	67.50	1	3,797	0.03%
2018/09/03	39	73.96	47.2	70.90	69.50	-8.2	3,528	-0.23%
2018/08/31	1	71.10	15	69.63	71.60	-14	3,104	-0.45%
2018/08/30	3	65.33	0	0.00	65.10	3	2,952	0.10%
2018/08/29	4	63.60	4	63.68	64.40	0	2,955	0.00%
2018/08/28	0	0.00	1	62.00	62.00	-1	2,993	-0.03%
2018/08/27	3	63.77	0	0.00	63.80	3	2,992	0.10%
2018/08/23	0	0.00	3	63.53	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	5	63.80	63.00	-5	2,979	-0.17%
2018/08/21	0	0.00	2	62.60	63.00	-2	2,969	-0.07%
2018/08/20	0	0.00	3	61.03	63.00	-3	2,982	-0.10%
2018/08/17	1	62.00	0	0.00	62.00	1	3,034	0.03%
2018/08/16	2	60.90	4	60.98	62.50	-2	3,013	-0.07%
2018/08/15	2	59.25	4	61.00	61.00	-2	2,975	-0.07%
2018/08/14	4	60.30	6	60.87	61.00	-2	2,934	-0.07%
2018/08/13	0	0.00	6	57.60	60.10	-6	2,889	-0.21%
2018/08/10	6	60.23	0	0.00	60.10	6	2,842	0.21%
2018/08/09	1	59.10	1	59.30	59.10	0	2,820	0.00%
2018/08/08	2	60.40	0	0.00	61.50	2	2,780	0.07%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	61.10	0	0.00	60.70	1	2,802	0.04%
2018/07/31	8	60.24	1	60.50	60.00	7	2,849	0.25%
2018/07/30	5	61.94	5	61.12	61.80	0	2,872	0.00%
2018/07/26	3	64.50	1	64.40	64.20	2	2,901	0.07%
2018/07/23	2	65.60	0	0.00	66.70	2	3,327	0.06%
2018/07/20	0	0.00	4	67.13	67.30	-4	3,361	-0.12%
2018/07/19	6	64.72	0	0.00	65.00	6	3,421	0.18%
2018/07/17	0	0.00	5	68.00	66.50	-5	3,454	-0.14%
2018/07/16	3	67.03	0	0.00	66.90	3	3,442	0.09%
2018/07/13	0	0.00	15	66.18	67.10	-15	3,460	-0.43%
2018/07/10	0	0.00	20	62.04	63.40	-20	3,429	-0.58%
2018/07/09	5	61.00	0	0.00	61.00	5	3,434	0.15%
2018/07/06	0	0.00	5	64.50	61.60	-5	3,455	-0.14%
2018/07/04	1	63.60	7	62.63	62.90	-6	3,656	-0.16%
2018/06/29	13	60.38	24	60.30	59.80	-11	3,624	-0.30%
2018/06/27	19	62.18	0	0.00	61.00	19	3,620	0.52%
2018/06/26	0	0.00	3	60.20	62.20	-3	3,638	-0.08%
2018/06/22	1	61.60	0	0.00	61.10	1	3,733	0.03%
2018/06/20	5	60.00	0	0.00	60.40	5	3,866	0.13%
2018/06/19	5	61.50	2	61.90	61.10	3	3,938	0.08%
2018/06/15	0	0.00	1	62.50	62.70	-1	4,054	-0.02%
2018/06/14	5	62.00	16	61.80	61.80	-11	4,076	-0.27%
2018/06/13	0	0.00	2	63.00	62.00	-2	4,232	-0.05%
2018/06/12	3	61.87	1	62.00	61.60	2	4,273	0.05%
2018/06/11	6	62.42	0	0.00	62.50	6	4,307	0.14%
2018/06/08	4	64.08	19	63.64	63.50	-15	4,410	-0.34%
2018/06/07	1	65.30	6	64.78	64.20	-5	4,605	-0.11%
2018/06/06	10	64.27	1	64.60	64.00	9	4,744	0.19%
2018/06/05	37	65.99	52	65.14	64.60	-15	4,821	-0.31%
2018/06/04	8	63.60	1	63.30	63.30	7	4,947	0.14%
2018/06/01	2	63.60	18	64.80	64.30	-16	5,148	-0.31%
2018/05/31	1	62.30	1	63.30	63.40	0	5,726	0.00%
2018/05/30	16	62.45	0	0.00	62.30	16	6,196	0.26%
2018/05/29	0	0.00	6	65.00	63.80	-6	6,348	-0.09%
2018/05/28	6	64.00	0	0.00	64.00	6	6,402	0.09%
2018/05/25	21	66.12	32.1	65.88	66.10	-11.1	6,506	-0.17%
2018/05/23	7	61.87	0	0.00	61.20	7	6,644	0.11%
2018/05/22	1	62.40	3	62.63	62.80	-2	6,739	-0.03%
2018/05/21	2	62.80	1	64.20	63.00	1	6,948	0.01%
2018/05/18	7	63.87	1	64.80	62.50	6	7,111	0.08%
2018/05/17	3	65.17	20	64.63	64.50	-17	7,297	-0.23%
2018/05/11	8	66.13	21	65.50	65.50	-13	8,085	-0.16%
2018/05/10	2	66.80	8	67.44	67.50	-6	8,198	-0.07%
2018/05/09	2	66.55	1	65.90	66.30	1	8,402	0.01%
2018/05/07	12	69.28	11	68.17	68.10	1	8,877	0.01%
2018/05/04	1	67.30	1	67.20	66.50	0	9,589	0.00%
2018/05/03	0	0.00	7	66.99	68.40	-7	10,151	-0.07%
2018/05/02	22	67.01	32	66.96	66.60	-10	10,875	-0.09%
2018/04/30	25	65.77	38	67.76	67.00	-13	11,082	-0.12%
2018/04/27	36	58.96	30	59.70	62.00	6	10,952	0.05%
2018/04/26	1	59.70	10	60.19	59.70	-9	10,891	-0.08%
2018/04/25	17	60.83	0	0.00	60.00	17	10,922	0.16%
2018/04/24	8	65.38	0	0.00	65.10	8	10,906	0.07%
2018/04/23	0	0.00	2	66.35	67.00	-2	10,954	-0.02%
2018/04/19	27	67.79	34	68.43	68.80	-7	11,216	-0.06%
2018/04/18	6.3	65.18	1	66.00	65.20	5.3	11,206	0.05%
2018/04/17	1	66.30	0.4	66.40	66.40	0.6	11,212	0.01%
2018/04/16	4	66.53	0	0.00	66.80	4	11,251	0.04%
2018/04/13	2.3	65.35	4	65.33	65.00	-1.7	11,315	-0.02%
2018/04/12	0	0.00	2	66.55	66.00	-2	11,398	-0.02%
2018/04/11	40	67.09	10	66.17	65.70	30	11,398	0.26%
2018/04/10	35	73.23	45	70.79	70.00	-10	11,276	-0.09%
2018/04/03	14	69.81	1	69.50	70.10	13	11,266	0.12%
2018/04/02	0	0.00	1	70.00	70.00	-1	11,248	-0.01%
2018/03/31	23	69.50	0	0.00	69.40	23	11,250	0.20%
2018/03/30	2	69.95	7	70.67	69.70	-5	11,285	-0.04%
2018/03/28	10	69.29	0	0.00	69.30	10	11,411	0.09%
2018/03/27	4	71.35	19	71.19	70.90	-15	11,389	-0.13%
2018/03/26	1	70.40	0	0.00	69.50	1	11,401	0.01%
2018/03/23	12	69.35	3	69.20	71.00	9	11,432	0.08%
2018/03/22	11	72.15	1	72.80	72.00	10	11,569	0.09%
2018/03/21	6	74.50	10	74.87	73.50	-4	11,517	-0.03%
2018/03/20	48	74.62	47	74.25	74.00	1	11,444	0.01%
2018/03/19	38	73.91	45	73.46	73.80	-7	11,444	-0.06%
2018/03/16	20	71.70	2	73.15	71.70	18	11,405	0.16%
2018/03/15	3	72.87	6	72.98	73.00	-3	11,464	-0.03%
2018/03/14	9	72.60	0	0.00	72.60	9	11,486	0.08%
2018/03/13	20	72.70	39	72.78	73.20	-19	11,526	-0.17%
2018/03/12	26	69.60	11	69.77	69.10	15	11,502	0.13%
2018/03/09	6	71.85	2	72.05	71.00	4	11,640	0.03%
2018/03/08	26	76.11	30	75.10	74.60	-4	11,780	-0.03%
2018/03/07	34	77.08	16	76.60	73.80	18	11,676	0.15%
2018/03/06	53	78.46	18	79.35	77.50	35	11,716	0.30%
2018/03/05	8	72.59	23.3	73.51	75.40	-15.3	11,460	-0.13%
2018/03/02	0	0.00	2	68.00	68.60	-2	11,349	-0.02%
2018/03/01	3	66.93	3	66.90	66.70	0	11,392	0.00%
2018/02/27	9	67.63	3	67.43	67.90	6	11,572	0.05%
2018/02/26	6	67.17	4	66.65	66.20	2	11,445	0.02%
2018/02/23	0	0.00	1	70.40	68.60	-1	11,346	-0.01%
2018/02/22	1	69.80	1	69.20	68.80	0	11,322	0.00%
2018/02/21	11	70.46	16	70.68	71.10	-5	11,333	-0.04%
2018/02/12	13	68.14	2	70.10	66.20	11	11,211	0.10%
2018/02/09	10	65.41	1	67.50	68.20	9	11,239	0.08%
2018/02/08	13	70.54	7	69.20	69.10	6	11,150	0.05%
2018/02/07	0	0.00	12	73.29	74.90	-12	10,986	-0.11%
2018/02/06	28	67.76	11	69.49	68.10	17	10,953	0.16%
2018/02/05	7	74.09	2	73.45	74.00	5	10,852	0.05%
2018/02/02	1	78.30	0	0.00	78.10	1	10,763	0.01%
2018/02/01	5	79.54	7	78.66	77.90	-2	10,709	-0.02%
2018/01/31	14	78.12	14	79.27	81.80	0	10,660	0.00%
2018/01/30	28	80.86	20	80.23	79.80	8	10,623	0.08%
2018/01/29	84	80.69	76	81.88	82.80	8	10,536	0.08%
2018/01/26	30	73.50	88.3	75.32	75.90	-58.3	9,824	-0.59%
2018/01/25	72	71.41	30	70.23	69.00	42	9,269	0.45%
2018/01/24	3	66.93	47.2	64.88	68.30	-44.2	8,504	-0.52%
2018/01/23	1	64.00	0	0.00	62.10	1	8,168	0.01%
2018/01/18	0	0.00	3	63.60	63.50	-3	8,028	-0.04%
2018/01/17	2	62.40	0.6	62.50	62.70	1.4	7,988	0.02%
2018/01/16	0	0.00	30.2	62.07	63.50	-30.2	7,915	-0.38%
2018/01/15	0	0.00	6	59.72	60.80	-6	7,863	-0.08%
2018/01/12	1.4	56.11	0	0.00	57.20	1.4	7,865	0.02%
2018/01/11	1	55.00	3.1	55.25	54.70	-2.1	7,853	-0.03%
2018/01/10	3	56.67	0	0.00	56.00	3	7,798	0.04%
2018/01/09	18	58.43	0.2	58.20	58.30	17.8	7,737	0.23%
2018/01/08	5	56.50	2	58.05	60.00	3	7,653	0.04%
2018/01/05	0	0.00	4	59.05	58.50	-4	7,547	-0.05%
2018/01/04	16	59.63	0	0.00	59.70	16	7,531	0.21%
2018/01/03	1	58.80	6	59.88	60.30	-5	7,503	-0.07%
2018/01/02	0	0.00	4	56.18	57.30	-4	7,443	-0.05%