嘉晶 (3016)-中國信託-新竹券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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

嘉晶 (3016)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	3	60.50	0	0.00	60.30	3	1,526	0.20%
2024/05/02	0	0.00	1	61.30	61.30	-1	1,524	-0.07%
2024/04/30	1	62.80	2	62.20	62.00	-1	1,521	-0.07%
2024/04/24	0	0.00	1	60.10	60.70	-1	1,461	-0.07%
2024/04/22	0	0.00	1	59.20	59.40	-1	1,453	-0.07%
2024/04/19	1	58.60	0	0.00	58.60	1	1,439	0.07%
2024/04/18	7	63.00	3	62.47	61.20	4	1,414	0.28%
2024/04/16	0	0.00	2	56.75	56.80	-2	1,282	-0.16%
2024/04/11	4	62.10	7	61.34	60.80	-3	1,237	-0.24%
2024/04/10	9	62.28	9	61.98	61.20	0	1,215	0.00%
2024/04/09	0	0.00	2	60.00	60.10	-2	1,174	-0.17%
2024/04/08	0	0.00	6	59.80	59.50	-6	1,171	-0.51%
2024/04/02	2	61.00	0	0.00	61.60	2	1,155	0.17%
2024/04/01	5	61.86	0	0.00	61.50	5	1,133	0.44%
2024/03/27	0	0.00	2	57.65	57.50	-2	1,006	-0.20%
2024/03/26	0	0.00	41	58.03	57.00	-41	1,004	-4.08%
2024/03/25	2	59.55	1	59.00	58.80	1	999	0.10%
2024/03/22	44	59.74	0	0.00	59.10	44	999	4.40%
2024/03/18	0	0.00	2	56.70	56.70	-2	975	-0.20%
2024/03/14	1	59.80	0	0.00	60.10	1	949	0.11%
2024/03/13	1	62.40	2	61.40	60.00	-1	922	-0.11%
2024/03/12	9	61.38	6	61.80	61.70	3	861	0.35%
2024/03/11	3	58.33	2	60.55	61.90	1	617	0.16%
2024/03/08	3	55.87	0	0.00	56.30	3	509	0.59%
2024/03/05	0	0.00	1	54.30	53.50	-1	459	-0.22%
2024/02/23	1	55.10	0	0.00	54.00	1	461	0.22%
2024/02/19	0	0.00	1	55.70	55.70	-1	466	-0.21%
2024/02/16	0	0.00	2	55.00	55.50	-2	467	-0.43%
2024/02/05	0	0.00	4	54.10	54.40	-4	459	-0.87%
2024/01/30	0	0.00	9	56.90	56.70	-9	447	-2.01%
2024/01/22	0	0.00	9	57.80	57.90	-9	503	-1.79%
2024/01/19	1	56.80	0	0.00	56.80	1	503	0.20%
2024/01/17	2	57.05	0	0.00	56.60	2	505	0.40%
2024/01/16	1	57.30	0	0.00	57.10	1	501	0.20%
2024/01/11	1	58.20	0	0.00	58.70	1	502	0.20%
2024/01/10	0	0.00	1	57.90	57.90	-1	507	-0.20%
2024/01/04	0	0.00	10	59.51	59.60	-10	504	-1.98%
2024/01/03	1	60.60	0	0.00	60.40	1	505	0.20%
2023/12/25	1	62.10	0	0.00	62.00	1	498	0.20%
2023/12/19	9	64.00	5	65.00	63.30	4	504	0.79%
2023/12/18	10	65.60	5	63.50	64.00	5	501	1.00%
2023/12/15	10	64.60	0	0.00	64.50	10	478	2.09%
2023/12/13	1	62.20	0	0.00	62.00	1	453	0.22%
2023/12/12	0	0.00	1	63.30	63.00	-1	451	-0.22%
2023/12/04	1	63.60	0	0.00	63.50	1	449	0.22%
2023/12/01	2	64.45	0	0.00	64.40	2	445	0.45%
2023/11/30	1	65.40	0	0.00	65.30	1	431	0.23%
2023/11/29	2	64.55	0	0.00	64.20	2	417	0.48%
2023/11/28	1	62.70	0	0.00	63.30	1	415	0.24%
2023/11/20	0	0.00	2	62.20	62.20	-2	396	-0.50%
2023/11/16	2	61.00	0	0.00	60.70	2	389	0.51%
2023/11/01	2	61.70	2	60.20	60.30	0	437	0.00%
2023/09/22	5	60.20	5	59.38	59.50	0	1,164	0.00%
2023/09/18	1	62.80	0	0.00	62.70	1	1,163	0.09%
2023/09/13	1	61.10	0	0.00	61.40	1	1,165	0.09%
2023/09/12	0	0.00	0.2	59.90	60.30	-0.2	1,173	-0.02%
2023/09/07	3	61.20	3	62.20	61.20	0	1,224	0.00%
2023/09/05	0	0.00	2	62.00	61.70	-2	1,231	-0.16%
2023/08/29	0	0.00	1	58.60	58.70	-1	1,300	-0.08%
2023/08/24	0	0.00	1	58.50	58.20	-1	1,313	-0.08%
2023/08/23	0	0.00	5	57.50	57.70	-5	1,312	-0.38%
2023/08/22	0	0.00	0	57.80	57.10	0	1,312	0.00%
2023/08/21	0	0.00	0	58.10	57.60	0	1,311	0.00%
2023/08/16	3.2	57.16	2	57.00	57.20	1.2	1,308	0.09%
2023/08/15	1	59.00	0	0.00	58.20	1	1,296	0.08%
2023/08/14	1	59.00	0	0.00	58.90	1	1,290	0.08%
2023/08/11	1	62.00	1	62.00	61.60	0	1,277	0.00%
2023/08/08	0	0.00	2	64.85	64.50	-2	1,258	-0.16%
2023/08/07	1	65.70	0	0.00	65.80	1	1,255	0.08%
2023/08/01	1	66.30	2	66.40	66.10	-1	1,243	-0.08%
2023/07/31	3	67.50	0	0.00	65.70	3	1,234	0.24%
2023/07/28	2	67.95	0	0.00	67.70	2	1,223	0.16%
2023/07/24	1	66.30	0	0.00	65.70	1	1,204	0.08%
2023/07/20	1	69.10	1	69.00	69.00	0	1,190	0.00%
2023/07/19	2	67.20	0	0.00	67.00	2	1,184	0.17%
2023/07/18	0	0.00	1	70.60	69.00	-1	1,193	-0.08%
2023/07/17	2	70.90	2	70.10	70.80	0	1,183	0.00%
2023/07/14	2	71.85	0	0.00	71.50	2	1,150	0.17%
2023/07/13	0	0.00	9	72.36	71.00	-9	1,122	-0.80%
2023/07/12	3	71.53	0	0.00	72.30	3	1,078	0.28%
2023/07/11	18	73.62	3	72.80	72.20	15	1,012	1.48%
2023/07/10	2	68.35	4	68.78	69.70	-2	836	-0.24%
2023/07/07	0	0.00	0	64.20	63.40	0	727	0.00%
2023/07/05	1	65.60	4	65.82	65.20	-3	692	-0.43%
2023/07/03	5	65.40	0	0.00	64.80	5	676	0.74%
2023/06/30	3	64.50	0	0.00	65.40	3	673	0.45%
2023/06/29	2	64.30	1	64.00	64.00	1	669	0.15%
2023/06/26	1	63.60	0	0.00	63.60	1	678	0.15%
2023/06/20	3	65.40	0	0.00	65.40	3	679	0.44%
2023/06/16	2	65.80	5	66.80	65.50	-3	686	-0.44%
2023/06/15	0	0.00	3	67.79	66.70	-3	685	-0.44%
2023/06/14	1	67.20	5	66.18	67.30	-4	673	-0.59%
2023/06/13	1	66.40	1	66.20	65.20	0	663	0.00%
2023/06/12	1	65.40	0	0.00	65.50	1	646	0.15%
2023/06/07	1	65.00	0	0.00	65.40	1	666	0.15%
2023/06/06	0	0.00	0.2	64.20	63.70	-0.2	663	-0.03%
2023/06/05	4	67.05	0	0.00	66.00	4	661	0.60%
2023/06/01	1	63.30	0	0.00	63.00	1	644	0.16%
2023/05/23	1	64.00	5	63.80	63.50	-4	703	-0.57%
2023/05/15	1	61.10	0	0.00	61.20	1	714	0.14%
2023/04/27	3	62.10	0	0.00	61.60	3	788	0.38%
2023/04/26	0	0.00	10	62.20	62.70	-10	776	-1.29%
2023/04/25	1	63.60	0	0.00	62.10	1	776	0.13%
2023/04/24	0	0.00	1	64.30	64.20	-1	764	-0.13%
2023/04/21	3	65.77	0	0.00	64.50	3	756	0.40%
2023/04/20	1	68.60	0	0.00	67.60	1	729	0.14%
2023/04/17	1	69.20	0	0.00	71.50	1	705	0.14%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/04/13	2	70.90	2	70.70	69.90	0	680	0.00%
2023/03/24	1	73.10	2	73.00	73.00	-1	695	-0.14%
2023/03/20	1	71.90	1	71.70	71.60	0	690	0.00%
2023/03/15	1	70.70	2	70.90	70.20	-1	698	-0.14%
2023/03/14	2	69.70	0	0.00	69.60	2	709	0.28%
2023/03/13	0	0.00	1	70.80	70.30	-1	710	-0.14%
2023/03/08	6	73.10	0	0.00	73.20	6	740	0.81%
2023/03/07	6	73.59	1	73.80	73.40	5	738	0.68%
2023/03/06	5	72.98	1	73.40	73.30	4	725	0.55%
2023/03/03	2	71.90	1	72.00	71.90	1	712	0.14%
2023/02/21	0	0.00	1	77.70	77.60	-1	720	-0.14%
2023/02/20	1	77.70	0	0.00	77.80	1	740	0.14%
2023/02/10	0	0.00	2.1	77.11	76.50	-2.1	910	-0.23%
2023/02/07	0	0.00	1	77.70	78.10	-1	920	-0.11%
2023/02/02	0.1	78.90	0	0.00	79.20	0.1	946	0.01%
2023/01/31	1	75.40	0	0.00	75.90	1	948	0.11%
2023/01/30	1	74.20	0	0.00	74.60	1	950	0.11%
2022/12/21	1	70.70	0	0.00	70.20	1	1,418	0.07%
2022/12/20	0	0.00	2	71.50	71.20	-2	1,465	-0.14%
2022/11/28	1	77.00	1	77.70	77.30	0	1,963	0.00%
2022/11/16	0	0.00	5	77.20	78.00	-5	2,186	-0.23%
2022/11/11	0	0.00	2	77.00	75.00	-2	2,388	-0.08%
2022/11/09	4	74.83	2	74.90	75.00	2	2,369	0.08%
2022/11/07	1	72.50	1	72.20	72.40	0	2,357	0.00%
2022/11/03	1	70.70	2	70.50	71.20	-1	2,386	-0.04%
2022/10/27	0	0.00	1	68.90	69.00	-1	2,392	-0.04%
2022/10/25	1	68.00	0	0.00	67.40	1	2,395	0.04%
2022/10/20	1	68.70	0	0.00	69.50	1	2,408	0.04%
2022/10/18	2	70.00	0	0.00	70.10	2	2,428	0.08%
2022/10/17	1	67.00	2	68.60	69.30	-1	2,436	-0.04%
2022/10/07	1	78.00	0	0.00	77.30	1	2,505	0.04%
2022/10/05	2	78.00	3	76.77	77.60	-1	2,515	-0.04%
2022/10/04	3	76.20	1	74.10	77.60	2	2,490	0.08%
2022/10/03	1	72.40	0	0.00	73.10	1	2,480	0.04%
2022/09/30	1	71.70	2	70.20	72.70	-1	2,521	-0.04%
2022/09/29	4	72.98	0	0.00	70.40	4	2,511	0.16%
2022/09/27	1	79.20	1	78.60	78.50	0	2,480	0.00%
2022/09/26	3	80.07	3	79.00	79.50	0	2,484	0.00%
2022/09/23	2	87.30	0	0.00	84.40	2	2,494	0.08%
2022/09/22	0	0.00	1	90.00	90.40	-1	2,456	-0.04%
2022/09/16	0	0.00	2.1	88.89	87.60	-2.1	2,424	-0.08%
2022/09/14	1	89.60	4	89.30	91.40	-3	2,451	-0.12%
2022/09/13	2	90.70	0	0.00	90.70	2	2,455	0.08%
2022/09/12	3	89.40	1	89.70	89.60	2	2,384	0.08%
2022/09/08	0.1	82.70	0	0.00	84.50	0.1	2,344	0.00%
2022/09/07	1	81.20	1	80.50	80.30	0	2,370	0.00%
2022/09/06	0	0.00	0.1	81.30	80.70	-0.1	2,376	0.00%
2022/09/02	0	0.00	2	87.90	87.40	-2	2,367	-0.08%
2022/09/01	1	88.00	0	0.00	88.00	1	2,362	0.04%
2022/08/30	0	0.00	1.4	88.74	89.30	-1.4	2,390	-0.06%
2022/08/29	1	87.50	2.9	87.47	87.40	-1.9	2,394	-0.08%
2022/08/26	3	91.17	2	89.85	89.70	1	2,388	0.04%
2022/08/25	2.1	91.69	2	91.45	90.60	0.1	2,380	0.00%
2022/08/24	8	90.16	0	0.00	89.20	8	2,369	0.34%
2022/08/23	2	92.45	0	0.00	92.10	2	2,370	0.08%
2022/08/22	2	92.55	4.1	93.03	93.00	-2.1	2,363	-0.09%
2022/08/19	12.1	92.45	8.1	91.98	91.40	4	2,275	0.17%
2022/08/18	4.5	88.56	2.5	88.24	87.40	2	2,164	0.09%
2022/08/17	0	0.00	0.3	86.50	85.40	-0.3	2,154	-0.01%
2022/08/16	2	86.55	2	85.90	85.90	0	2,170	0.00%
2022/08/15	1	87.30	1	86.50	86.50	0	2,193	0.00%
2022/08/12	1	84.70	0	0.00	84.70	1	2,209	0.05%
2022/08/11	0	0.00	0.2	84.20	83.60	-0.2	2,261	-0.01%
2022/08/10	0	0.00	1	82.20	82.20	-1	2,329	-0.04%
2022/08/09	1	82.40	2.7	82.19	82.60	-1.7	2,366	-0.07%
2022/08/08	0	0.00	1	80.00	80.50	-1	2,424	-0.04%
2022/08/05	2	80.40	2.6	80.58	80.70	-0.6	2,519	-0.02%
2022/08/04	0	0.00	2	77.80	77.90	-2	2,600	-0.08%
2022/08/03	2	78.10	0	0.00	77.40	2	2,654	0.08%
2022/08/01	0	0.00	3.2	83.26	82.70	-3.2	2,723	-0.12%
2022/07/29	1	83.10	1	84.00	84.00	0	2,740	0.00%
2022/07/28	0	0.00	0.1	82.20	81.40	-0.1	2,747	0.00%
2022/07/27	0	0.00	1	83.00	82.80	-1	2,755	-0.04%
2022/07/26	2	84.85	1	81.90	81.40	1	2,754	0.04%
2022/07/22	3	85.00	3	83.60	83.30	0	2,765	0.00%
2022/07/21	2	84.15	2	84.80	84.80	0	2,803	0.00%
2022/07/20	0	0.00	5.3	83.41	83.40	-5.3	2,798	-0.19%
2022/07/19	1	79.30	0	0.00	80.30	1	2,777	0.04%
2022/07/18	1	80.60	1	81.20	81.10	0	2,794	0.00%
2022/07/15	4.3	81.07	0	0.00	80.80	4.3	2,787	0.15%
2022/07/12	0	0.00	1	76.50	76.50	-1	2,751	-0.04%
2022/07/08	7	80.87	4	80.80	78.90	3	2,761	0.11%
2022/07/07	0	0.00	1.2	73.58	76.90	-1.2	2,740	-0.04%
2022/07/06	4	75.23	2	74.70	73.70	2	2,758	0.07%
2022/07/05	0	0.00	2	76.60	78.60	-2	2,813	-0.07%
2022/07/04	0	0.00	5	77.42	78.70	-5	2,789	-0.18%
2022/07/01	0	0.00	4.2	81.07	78.40	-4.2	2,792	-0.15%
2022/06/30	1	84.80	3	84.60	83.80	-2	2,766	-0.07%
2022/06/29	0	0.00	0.1	90.70	90.40	-0.1	2,793	0.00%
2022/06/28	1	92.60	3	92.30	92.30	-2	2,841	-0.07%
2022/06/27	1	94.10	2.1	94.25	94.30	-1.1	2,942	-0.04%
2022/06/24	0	0.00	0.3	91.07	90.00	-0.3	2,995	-0.01%
2022/06/23	0.1	88.90	0	0.00	90.00	0.1	3,085	0.00%
2022/06/22	1	90.70	20.5	92.44	90.90	-19.5	3,486	-0.56%
2022/06/21	1	93.50	12.1	90.64	93.50	-11.1	3,596	-0.31%
2022/06/20	3	89.37	45.1	89.81	88.20	-42.1	3,649	-1.15%
2022/06/17	3.1	94.84	21.1	95.04	94.70	-18	3,686	-0.49%
2022/06/16	1	100.50	0	0.00	97.20	1	3,870	0.03%
2022/06/15	2	101.00	2	100.50	100.50	0	4,103	0.00%
2022/06/14	0	0.00	15	101.57	103.50	-15	4,666	-0.32%
2022/06/13	12	102.63	1	103.00	103.00	11	5,179	0.21%
2022/06/10	5	104.00	0	105.00	104.50	5	5,689	0.09%
2022/06/09	1	105.50	5	105.40	107.00	-4	5,839	-0.07%
2022/06/08	19	106.24	4	106.63	106.00	15	6,001	0.25%
2022/06/06	36	103.38	0	0.00	102.50	36	6,039	0.60%
2022/06/02	12	104.63	0	0.00	105.00	12	6,065	0.20%
2022/06/01	10	104.50	2	105.00	105.50	8	6,063	0.13%
2022/05/31	0	0.00	4	104.63	104.00	-4	6,049	-0.07%
2022/05/30	1	102.00	8	102.75	103.50	-7	6,035	-0.12%
2022/05/26	1	100.00	4	100.75	98.90	-3	6,030	-0.05%
2022/05/25	0	0.00	3	100.03	100.50	-3	6,052	-0.05%
2022/05/23	7	100.67	1	100.50	99.40	6	6,059	0.10%
2022/05/20	2	98.50	0.1	99.64	99.40	1.9	6,054	0.03%
2022/05/19	2	99.30	5	99.16	100.50	-3	6,052	-0.05%
2022/05/18	6	101.20	3	100.43	98.90	3	6,030	0.05%
2022/05/17	1	98.80	3	98.03	99.10	-2	5,948	-0.03%
2022/05/16	10	98.67	1	98.00	96.10	9	5,933	0.15%
2022/05/13	7	96.46	10	97.52	96.30	-3	5,885	-0.05%
2022/05/12	13	97.15	11	93.45	92.20	2	5,845	0.03%
2022/05/11	4	95.83	3	94.53	96.00	1	5,884	0.02%
2022/05/10	15	91.05	13	91.37	93.60	2	5,851	0.03%
2022/05/09	2	90.00	0	0.00	88.10	2	5,823	0.03%
2022/05/05	0	0.00	1	95.50	95.90	-1	5,881	-0.02%
2022/05/04	1	94.70	0.3	93.80	93.10	0.7	5,873	0.01%
2022/05/03	0	0.00	1	92.80	93.40	-1	5,882	-0.02%
2022/04/28	1	92.60	7	90.73	92.20	-6	5,947	-0.10%
2022/04/27	3.1	90.22	5	90.24	92.10	-1.9	5,941	-0.03%
2022/04/25	2	97.90	1	95.80	95.50	1	5,911	0.02%
2022/04/22	2	101.75	1	101.50	101.00	1	5,907	0.02%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	1	106.50	0	0.00	106.50	1	6,020	0.02%
2022/04/18	1	105.50	1	104.00	104.00	0	6,072	0.00%
2022/04/15	0	0.00	2	106.50	105.50	-2	6,120	-0.03%
2022/04/14	1	108.50	3.1	108.52	109.00	-2.1	6,212	-0.03%
2022/04/13	13.1	108.82	10	110.00	109.00	3.1	6,242	0.05%
2022/04/12	0.1	106.00	3	105.50	106.00	-2.9	6,281	-0.05%
2022/04/11	17	111.12	11	107.00	106.00	6	6,312	0.10%
2022/04/08	0	0.00	2	108.50	108.50	-2	6,311	-0.03%
2022/04/07	1.1	109.91	1.1	111.77	107.50	0	6,321	0.00%
2022/04/06	0.1	112.50	0	0.00	112.00	0.1	6,349	0.00%
2022/04/01	4	114.63	10	114.55	116.00	-6	6,389	-0.09%
2022/03/31	2	118.50	3	117.67	117.50	-1	6,384	-0.02%
2022/03/30	13	120.46	27	120.39	120.50	-14	6,377	-0.22%
2022/03/29	27	119.06	13	117.58	118.50	14	6,436	0.22%
2022/03/28	21	118.24	23	119.35	120.50	-2	6,405	-0.03%
2022/03/25	77	128.79	71.1	123.75	119.50	6	6,349	0.09%
2022/03/24	10	120.45	12	121.92	125.50	-2	5,990	-0.03%
2022/03/23	8	123.75	6	122.83	122.00	2	6,054	0.03%
2022/03/22	13	123.38	9	123.72	123.50	4	6,362	0.06%
2022/03/21	19	124.26	14	124.71	124.50	5	6,365	0.08%
2022/03/18	25.1	122.30	35.3	123.51	125.00	-10.3	6,294	-0.16%
2022/03/17	38.4	121.61	32.5	122.18	123.00	5.9	6,183	0.10%
2022/03/16	15.1	116.83	15.1	117.42	115.00	-0.1	5,906	0.00%
2022/03/15	43.1	113.97	49	113.89	114.00	-5.9	5,459	-0.11%
2022/03/14	9.1	108.39	4	107.75	109.00	5.1	4,994	0.10%
2022/03/11	7	105.71	4.1	104.64	104.50	2.9	4,864	0.06%
2022/03/10	2	106.50	3	108.83	110.00	-1	4,718	-0.02%
2022/03/08	0	0.00	0.2	99.40	98.40	-0.2	4,766	0.00%
2022/03/07	0	0.00	6	101.00	101.00	-6	4,775	-0.13%
2022/03/04	0.1	108.00	3	108.00	107.00	-2.9	4,872	-0.06%
2022/03/03	2.1	108.86	1	108.00	108.50	1.1	5,013	0.02%
2022/03/02	1	109.00	0	0.00	109.00	1	5,048	0.02%
2022/03/01	0.1	108.00	0	0.00	107.50	0.1	5,096	0.00%
2022/02/25	1	106.00	1.2	104.33	106.50	-0.2	5,221	0.00%
2022/02/24	0	0.00	2.3	100.74	100.00	-2.3	5,761	-0.04%
2022/02/23	4	106.50	2	105.50	106.50	2	6,668	0.03%
2022/02/22	1	105.50	0.1	106.00	105.50	0.9	6,989	0.01%
2022/02/21	3	110.83	3.1	110.45	110.50	-0.1	8,313	0.00%
2022/02/18	9	112.39	5.1	111.51	111.50	3.9	9,087	0.04%
2022/02/17	1	112.50	1	113.00	112.50	0	9,524	0.00%
2022/02/16	1	115.50	0.2	113.00	113.00	0.8	9,759	0.01%
2022/02/15	2	114.50	1.4	113.29	112.00	0.6	9,835	0.01%
2022/02/14	1	111.00	2.1	113.52	112.00	-1.1	9,922	-0.01%
2022/02/11	4.1	119.79	3	119.67	118.00	1.1	9,939	0.01%
2022/02/10	2	114.75	1	116.50	114.50	1	9,912	0.01%
2022/02/09	1	116.50	0	0.00	116.00	1	10,043	0.01%
2022/02/07	12	110.50	0	0.00	112.00	12	10,339	0.12%
2022/01/24	1	114.00	3	115.17	115.50	-2	11,581	-0.02%
2022/01/21	0.1	117.00	1	115.50	113.50	-0.9	11,898	-0.01%
2022/01/20	10.1	118.00	0	0.00	118.50	10.1	11,940	0.08%
2022/01/19	1	120.00	0	0.00	120.00	1	12,013	0.01%
2022/01/18	12	122.25	1	120.50	120.50	11	12,389	0.09%
2022/01/17	11	120.27	2	121.75	123.00	9	12,488	0.07%
2022/01/14	3.1	119.27	6	118.83	120.50	-2.9	12,605	-0.02%
2022/01/13	2.1	121.40	1	120.00	120.00	1.1	12,797	0.01%
2022/01/12	6.1	122.84	7	122.64	122.50	-0.9	12,857	-0.01%
2022/01/11	4.2	124.49	10	122.20	122.00	-5.9	13,014	-0.04%
2022/01/10	2	129.00	0	0.00	129.50	2	13,107	0.02%
2022/01/07	1	121.00	2	125.00	125.00	-1	13,160	-0.01%
2022/01/06	0	129.50	1	129.00	129.50	-1	13,123	-0.01%
2022/01/05	3	132.50	1	130.50	130.00	2	13,149	0.02%
2022/01/04	1.1	136.41	1	135.00	137.50	0.1	13,135	0.00%
2022/01/03	1	137.00	2.3	138.00	137.50	-1.3	13,183	-0.01%
2021/12/30	0	0.00	2	134.50	133.50	-2	13,204	-0.02%
2021/12/29	1	136.50	3	137.67	136.00	-2	13,255	-0.02%
2021/12/28	2.4	136.43	1	134.50	135.00	1.4	13,264	0.01%
2021/12/27	6	135.75	3	135.50	136.50	3	13,275	0.02%
2021/12/24	1	134.00	0	0.00	132.50	1	13,296	0.01%
2021/12/23	2	135.75	4	135.63	134.00	-2	13,322	-0.02%
2021/12/22	7	133.50	1	132.00	131.00	6	13,277	0.05%
2021/12/21	1	132.50	2	132.25	132.50	-1	13,353	-0.01%
2021/12/20	2	132.25	2	132.00	132.50	0	13,692	0.00%
2021/12/17	11.2	132.33	3	133.67	132.00	8.2	13,819	0.06%
2021/12/16	19	138.95	13	141.04	141.00	6	14,213	0.04%
2021/12/15	4	135.00	0	0.00	136.50	4	13,899	0.03%
2021/12/14	5	135.30	1	135.00	133.00	4	13,906	0.03%
2021/12/13	3	135.83	5	133.50	136.00	-2	13,784	-0.01%
2021/12/10	6.3	135.92	7	136.50	137.00	-0.7	13,669	-0.01%
2021/12/09	7	145.57	0.1	147.00	142.50	6.9	13,430	0.05%
2021/12/08	3	150.50	0	0.00	150.50	3	13,402	0.02%
2021/12/07	0	0.00	5	148.90	147.50	-5	13,471	-0.04%
2021/12/03	2	152.25	6	153.67	153.00	-4	13,616	-0.03%
2021/12/01	2	144.50	0	0.00	148.50	2	13,609	0.01%
2021/11/30	4	148.63	1	151.50	146.00	3	13,653	0.02%
2021/11/29	9	149.17	8	150.13	148.50	1	13,839	0.01%
2021/11/26	2	139.75	2	138.00	140.00	0	13,757	0.00%
2021/11/25	1.2	144.77	2	142.75	146.00	-0.8	13,765	-0.01%
2021/11/24	1	140.00	3	141.83	145.50	-2	13,763	-0.01%
2021/11/23	23	143.57	23.2	142.95	135.50	-0.2	13,751	0.00%
2021/11/22	44.2	146.27	37	145.12	149.00	7.2	13,594	0.05%
2021/11/19	5	141.20	17.5	136.59	143.00	-12.5	12,777	-0.10%
2021/11/18	59.5	128.98	58	130.23	130.00	1.5	12,539	0.01%
2021/11/17	23	118.80	35.1	119.45	127.50	-12.1	11,358	-0.11%
2021/11/16	2.1	112.17	9	115.83	116.00	-6.9	10,703	-0.06%
2021/11/15	7	103.19	8	103.00	105.50	-1	10,283	-0.01%
2021/11/12	5.1	98.44	3	98.77	98.00	2.1	10,110	0.02%
2021/11/11	6	97.30	8	98.00	98.00	-2	10,074	-0.02%
2021/11/10	3	97.07	6	96.17	97.00	-3	10,002	-0.03%
2021/11/09	6	97.23	10	98.11	96.20	-4	9,974	-0.04%
2021/11/08	9	98.26	14	98.19	96.60	-5	9,905	-0.05%
2021/11/05	22	103.68	14	103.96	101.50	8	9,816	0.08%
2021/11/04	8	102.88	3	103.50	102.00	5	9,625	0.05%
2021/11/03	20	103.83	19	105.71	103.50	1	9,584	0.01%
2021/11/02	35	106.96	28	105.04	107.00	7	9,378	0.07%
2021/11/01	9	101.56	22	102.30	104.50	-13	8,770	-0.15%
2021/10/29	9	96.64	7.2	96.59	95.30	1.9	8,593	0.02%
2021/10/28	4	94.90	1	94.60	94.70	3	8,313	0.04%
2021/10/27	3	93.93	5	93.74	94.30	-2	8,304	-0.02%
2021/10/26	29	96.00	41	96.87	92.90	-12	8,334	-0.14%
2021/10/25	17	94.66	5	94.94	94.70	12	8,093	0.15%
2021/10/22	7	94.73	12.2	95.04	96.30	-5.2	8,230	-0.06%
2021/10/21	15	96.03	25	96.40	93.00	-10	8,367	-0.12%
2021/10/20	23	94.16	13	94.14	94.50	10	8,523	0.12%
2021/10/19	8	92.55	11	92.35	93.20	-3	8,626	-0.03%
2021/10/18	12	90.83	30.5	91.34	92.00	-18.5	8,907	-0.21%
2021/10/15	4	86.88	21	87.40	87.40	-17	9,479	-0.18%
2021/10/14	5	83.58	4	83.70	85.00	1	10,159	0.01%
2021/10/13	16	85.63	2	84.50	84.20	14	10,360	0.14%
2021/10/12	2	87.85	4.1	87.43	87.50	-2.1	10,411	-0.02%
2021/10/08	11	86.25	9	86.44	86.50	2	10,592	0.02%
2021/10/07	5	84.58	4	84.10	85.60	1	10,742	0.01%
2021/10/06	2	81.55	2	82.15	80.50	0	10,925	0.00%
2021/10/05	14	81.01	14	81.11	81.60	0	11,096	0.00%
2021/10/04	6	81.65	7	81.54	78.80	-1	11,067	-0.01%
2021/10/01	9	84.81	14	85.59	82.50	-5	11,064	-0.05%
2021/09/30	6.3	88.02	4	87.98	88.80	2.3	11,233	0.02%
2021/09/29	31.2	87.53	11	89.43	87.00	20.2	11,390	0.18%
2021/09/28	6.5	92.40	6	92.60	92.80	0.5	11,362	0.00%
2021/09/27	35	94.82	44	95.55	93.10	-9	11,275	-0.08%
2021/09/24	18	93.44	19	93.24	92.50	-1	10,931	-0.01%
2021/09/23	52	94.58	43	95.34	92.80	9	10,775	0.08%
2021/09/22	9	90.07	6	89.78	90.20	3	10,249	0.03%
2021/09/17	3	89.27	6	88.63	89.90	-3	10,192	-0.03%
2021/09/16	4	86.13	2	86.10	86.20	2	10,137	0.02%
2021/09/15	4	86.03	4	85.75	84.90	0	10,159	0.00%
2021/09/14	1	88.80	1	87.30	87.70	0	10,194	0.00%
2021/09/13	6	87.37	3	87.00	87.50	3	10,197	0.03%
2021/09/10	9	87.63	12	87.89	88.50	-3	10,248	-0.03%
2021/09/09	10	85.27	10	84.81	86.40	0	10,371	0.00%
2021/09/08	6	83.95	4	84.58	82.70	2	10,309	0.02%
2021/09/07	5	85.96	4	86.78	86.70	1	10,348	0.01%
2021/09/06	5	89.98	6	89.90	88.20	-1	10,532	-0.01%
2021/09/03	2	91.10	5	90.72	90.80	-3	10,487	-0.03%
2021/09/02	19	94.41	14	94.24	90.40	5	10,452	0.05%
2021/09/01	3	90.50	34	91.17	91.50	-31	10,169	-0.30%
2021/08/31	3	89.50	1	89.90	90.00	2	10,126	0.02%
2021/08/30	32	89.09	4	89.10	89.80	28	10,060	0.28%
2021/08/27	4	89.08	5	90.02	88.10	-1	10,018	-0.01%
2021/08/26	13	91.33	17	91.18	90.40	-4	9,987	-0.04%
2021/08/25	3	88.17	5	89.66	92.00	-2	9,599	-0.02%
2021/08/24	4	84.40	6	84.23	83.70	-2	9,484	-0.02%
2021/08/23	5	83.82	3	84.57	83.70	2	9,416	0.02%
2021/08/20	6	80.95	4	80.98	80.60	2	9,279	0.02%
2021/08/19	1	79.30	10	78.19	78.10	-9	9,155	-0.10%
2021/08/18	1	81.40	0	0.00	81.50	1	9,166	0.01%
2021/08/17	1	78.00	5	78.44	76.90	-4	9,205	-0.04%
2021/08/16	1	82.10	4	81.40	81.10	-3	9,155	-0.03%
2021/08/13	2	82.70	0	0.00	81.00	2	9,127	0.02%
2021/08/12	2	84.20	3	84.63	84.50	-1	9,106	-0.01%
2021/08/11	1	83.10	9.5	83.37	82.80	-8.5	9,120	-0.09%
2021/08/10	4	85.75	4	86.15	86.00	0	9,082	0.00%
2021/08/09	3	87.07	6	86.82	86.40	-3	9,063	-0.03%
2021/08/06	8	89.81	3	89.73	88.20	5	8,992	0.06%
2021/08/05	1	93.10	1	92.20	93.70	0	8,885	0.00%
2021/08/04	9	93.58	3	93.43	92.20	6	8,890	0.07%
2021/08/03	16	93.30	3	92.40	91.80	13	8,790	0.15%
2021/08/02	2	93.25	2	91.90	93.00	0	8,720	0.00%
2021/07/30	6	93.73	4	92.00	91.10	2	8,671	0.02%
2021/07/29	12	91.62	10	91.52	94.10	2	8,570	0.02%
2021/07/27	14.5	102.91	9	101.90	98.60	5.5	8,277	0.07%
2021/07/26	16	103.99	18	104.13	105.00	-2	8,030	-0.02%
2021/07/23	5	98.10	5	98.58	97.80	0	7,672	0.00%
2021/07/22	17	100.40	16	101.53	101.00	1	7,498	0.01%
2021/07/21	38	96.78	32	96.42	100.50	6	7,086	0.08%
2021/07/20	60.3	94.41	63	94.06	91.50	-2.7	6,461	-0.04%
2021/07/19	17	85.52	27	89.11	91.00	-10	5,924	-0.17%
2021/07/16	8	83.23	5	83.42	82.80	3	5,879	0.05%
2021/07/15	11	83.41	2	82.90	84.50	9	6,380	0.14%
2021/07/14	13	84.63	35	84.61	85.70	-22	6,458	-0.34%
2021/07/13	27	84.87	8	83.74	80.50	19	6,213	0.31%
2021/07/12	8	82.70	6.3	83.35	82.50	1.7	5,940	0.03%
2021/07/09	2.4	78.80	1	78.30	78.50	1.4	5,701	0.03%
2021/07/08	2	79.50	4.5	78.28	77.70	-2.5	5,690	-0.04%
2021/07/07	20.1	78.92	29	79.34	79.30	-8.9	5,696	-0.16%
2021/07/06	34	78.02	16	76.79	77.70	18	5,513	0.33%
2021/07/05	16	73.89	19	74.08	74.90	-3	5,407	-0.06%
2021/07/02	1.1	71.05	3	72.20	71.30	-1.9	5,566	-0.03%
2021/07/01	5	70.72	8	70.36	69.90	-3	5,730	-0.05%
2021/06/30	1	72.78	0	0.00	72.00	1	5,975	0.02%
2021/06/29	5	73.54	16	74.21	73.00	-11	5,962	-0.18%
2021/06/24	3	73.20	1	73.50	73.30	2	5,910	0.03%
2021/06/23	0.3	73.70	6	73.90	73.70	-5.7	5,868	-0.10%
2021/06/22	4	72.65	6	72.70	71.60	-2	5,799	-0.03%
2021/06/21	13	73.15	4	73.65	72.00	9	5,770	0.16%
2021/06/18	10	74.99	17.8	75.08	75.20	-7.8	5,731	-0.14%
2021/06/17	19.3	72.82	6	72.40	72.70	13.3	5,617	0.24%
2021/06/16	2	72.00	4	72.28	71.30	-2	5,565	-0.04%
2021/06/15	5	71.84	3	70.17	72.90	2	5,439	0.04%
2021/06/11	1	68.10	0	0.00	67.70	1	5,204	0.02%
2021/06/10	1	68.50	5	67.64	67.20	-4	5,203	-0.08%
2021/06/09	1	66.50	1	67.80	66.70	0	5,152	0.00%
2021/06/08	3	67.70	3	67.10	66.50	0	5,133	0.00%
2021/06/07	1	66.00	1	66.00	66.50	0	5,112	0.00%
2021/06/04	5	67.44	1	66.30	66.50	4	5,091	0.08%
2021/06/03	12	68.91	13	68.30	68.10	-1	5,064	-0.02%
2021/06/01	0.5	67.90	0	0.00	68.40	0.5	4,934	0.01%
2021/05/31	6	67.72	1	67.30	66.90	5	4,915	0.10%
2021/05/28	1.1	66.93	1	66.90	66.90	0.1	4,890	0.00%
2021/05/27	2	65.90	0	0.00	66.60	2	4,853	0.04%
2021/05/26	2.1	67.38	2	65.80	66.00	0.1	4,831	0.00%
2021/05/25	5	67.66	1	65.20	66.30	4	4,791	0.08%
2021/05/24	1	62.80	1	61.40	62.80	0	4,702	0.00%
2021/05/21	1	62.40	1	63.00	62.30	0	4,727	0.00%
2021/05/20	3	61.97	0	0.00	61.80	3	4,827	0.06%
2021/05/19	5	60.86	1	60.70	61.80	4	4,823	0.08%
2021/05/18	0	0.00	1	56.90	60.10	-1	4,801	-0.02%
2021/05/17	3	56.20	12	56.57	54.80	-9	4,787	-0.19%
2021/05/14	4	61.33	2	62.00	60.70	2	4,754	0.04%
2021/05/13	6	60.25	1	59.60	60.10	5	4,732	0.11%
2021/05/12	2	60.45	4	59.35	60.00	-2	4,707	-0.04%
2021/05/11	1.2	66.58	3	64.27	65.30	-1.8	4,657	-0.04%
2021/05/10	1	71.90	1	69.90	69.70	0	4,645	0.00%
2021/05/07	1	69.90	0	0.00	71.90	1	4,657	0.02%
2021/05/06	1	69.70	1	68.60	68.60	0	4,665	0.00%
2021/05/05	2	70.35	6	69.27	68.50	-4	4,689	-0.09%
2021/05/04	10	72.05	1	70.00	71.90	9	4,678	0.19%
2021/05/03	2	78.05	1	77.20	74.40	1	4,637	0.02%
2021/04/29	0	0.00	1	78.80	78.50	-1	4,632	-0.02%
2021/04/28	1	81.30	1	80.00	79.50	0	4,665	0.00%
2021/04/27	2	79.40	5	79.88	79.80	-3	4,711	-0.06%
2021/04/26	2	83.30	9	82.78	82.20	-7	4,781	-0.15%
2021/04/23	18	82.84	9	82.61	82.50	9	4,805	0.19%
2021/04/22	19	83.59	27	83.44	78.50	-8	4,807	-0.17%
2021/04/21	67	86.41	75.2	86.85	84.00	-8.2	5,265	-0.16%
2021/04/20	20	80.54	17.5	80.42	82.80	2.5	4,952	0.05%
2021/04/19	2	75.25	10	75.22	75.30	-8	4,723	-0.17%
2021/04/15	0	0.00	0.1	75.00	74.40	-0.1	4,790	0.00%
2021/04/14	0	0.00	1	73.00	74.10	-1	4,808	-0.02%
2021/04/13	0	0.00	5	78.12	76.00	-5	4,802	-0.10%
2021/04/12	10	75.41	7	76.29	75.40	3	4,769	0.06%
2021/04/09	3	79.07	19	78.08	78.00	-16	4,752	-0.34%
2021/04/08	7	80.00	47.2	78.70	80.00	-40.2	4,656	-0.86%
2021/04/07	30	77.74	7	77.90	77.30	23	4,438	0.52%
2021/04/06	26	76.00	7.2	76.18	77.60	18.8	4,318	0.44%
2021/04/01	0	0.00	3	72.17	71.20	-3	4,117	-0.07%
2021/03/31	10	71.45	0	0.00	71.10	10	4,134	0.24%
2021/03/30	5	72.42	5	72.20	72.40	0	4,161	0.00%
2021/03/29	0.5	71.70	2	71.45	71.40	-1.5	4,201	-0.04%
2021/03/26	0	0.00	3	70.30	70.40	-3	4,233	-0.07%
2021/03/25	1	71.20	2	70.75	70.30	-1	4,248	-0.02%
2021/03/24	2	71.20	0	0.00	70.90	2	4,266	0.05%
2021/03/23	1	73.10	2	72.15	71.00	-1	4,278	-0.02%
2021/03/22	12	72.18	8	72.44	72.00	4	4,235	0.09%
2021/03/19	1	68.40	0	0.00	68.60	1	4,161	0.02%
2021/03/18	1	69.50	1	69.10	69.10	0	4,213	0.00%
2021/03/16	1	71.60	4	70.85	70.00	-3	4,629	-0.06%
2021/03/15	2	70.35	9	70.23	70.00	-7	4,990	-0.14%
2021/03/12	8	70.48	7	69.79	70.00	1	5,031	0.02%
2021/03/11	7	69.43	1	68.40	69.40	6	5,068	0.12%
2021/03/09	1	67.10	2	67.00	67.10	-1	5,373	-0.02%
2021/03/08	1	67.50	0	0.00	67.30	1	5,405	0.02%
2021/03/05	4	67.95	0	0.00	67.70	4	5,455	0.07%
2021/03/04	0.2	68.20	0	0.00	68.30	0.2	5,610	0.00%
2021/03/03	0.1	68.90	0	0.00	69.40	0.1	5,613	0.00%
2021/03/02	0.1	69.20	1	68.90	69.00	-0.9	5,627	-0.02%
2021/02/26	0	70.19	1	70.10	70.00	-1	5,646	-0.02%
2021/02/25	2.1	71.60	0	0.00	71.10	2.1	5,736	0.04%
2021/02/24	1	72.50	4	72.53	71.50	-3	5,746	-0.05%
2021/02/23	7.1	72.87	5	73.20	72.50	2.1	5,822	0.04%
2021/02/22	3	73.70	2.2	72.97	73.90	0.8	5,782	0.01%
2021/02/19	3	71.50	0.1	71.80	71.40	2.9	5,670	0.05%
2021/02/18	8	69.95	0	0.00	70.30	8	5,686	0.14%
2021/02/17	2.1	69.30	0	0.00	69.30	2.1	5,680	0.04%
2021/02/05	1	66.50	0	0.00	66.50	1	5,664	0.02%
2021/02/04	0	0.00	1.2	66.67	67.10	-1.2	5,659	-0.02%
2021/02/01	0	67.40	0	0.00	66.30	0	5,639	0.00%
2021/01/29	1	68.90	1	68.00	67.40	0	5,620	0.00%
2021/01/28	2	69.35	1	69.60	69.50	1	5,595	0.02%
2021/01/27	1.2	70.80	3	71.03	71.60	-1.8	5,570	-0.03%
2021/01/25	2	70.85	3	71.17	70.50	-1	5,501	-0.02%
2021/01/22	0	0.00	3	71.77	72.00	-3	5,470	-0.05%
2021/01/21	1	71.00	5	71.90	71.30	-4	5,449	-0.07%
2021/01/20	2	73.70	11	72.89	72.70	-9	5,396	-0.17%
2021/01/19	4	78.20	6	76.73	76.70	-2	5,306	-0.04%
2021/01/18	3	77.93	2	78.55	79.20	1	5,183	0.02%
2021/01/15	23	79.87	19	78.65	77.70	4	5,047	0.08%
2021/01/14	91	79.77	75	79.62	79.10	16	4,829	0.33%
2021/01/13	5	76.08	5	77.16	77.60	0	4,145	0.00%
2021/01/12	7	71.96	3	71.90	70.60	4	3,834	0.10%
2021/01/11	5	71.52	4.2	72.66	72.10	0.8	3,737	0.02%
2021/01/08	2	68.75	2	69.10	69.90	0	3,682	0.00%
2021/01/07	2	69.80	0	0.00	69.50	2	3,726	0.05%
2021/01/06	1	69.10	0	0.00	69.10	1	3,722	0.03%
2021/01/04	2	72.85	2	72.55	72.60	0	3,705	0.00%
2020/12/30	3	71.90	0	0.00	71.80	3	3,652	0.08%
2020/12/29	1	73.90	3	74.10	72.70	-2	3,628	-0.06%
2020/12/25	2	72.25	1	71.90	72.30	1	3,491	0.03%
2020/12/24	0	0.00	2	71.60	71.50	-2	3,502	-0.06%
2020/12/23	2	71.10	3	70.43	71.70	-1	3,515	-0.03%
2020/12/22	3	71.33	4	70.38	69.00	-1	3,498	-0.03%
2020/12/21	0	0.00	3	69.60	70.00	-3	3,500	-0.09%
2020/12/17	3	69.77	4	70.50	70.10	-1	3,506	-0.03%
2020/12/16	1	71.30	0	0.00	71.30	1	3,494	0.03%
2020/12/15	0	0.00	1	72.50	70.80	-1	3,520	-0.03%
2020/12/14	1	74.90	3	73.40	73.70	-2	3,552	-0.06%
2020/12/11	0	0.00	11	72.95	72.50	-11	3,578	-0.31%
2020/12/10	29	75.15	24	75.12	75.00	5	3,479	0.14%
2020/12/09	22	72.11	49	72.04	74.70	-27	3,188	-0.85%
2020/12/08	5	69.18	2	68.40	69.00	3	2,814	0.11%
2020/12/07	11	68.45	14	68.01	68.00	-3	2,787	-0.11%
2020/12/04	3	67.83	3	67.97	67.60	0	2,766	0.00%
2020/12/03	44	69.94	18	69.53	68.00	26	2,749	0.95%
2020/12/02	14	67.74	4	67.28	67.20	10	2,673	0.37%
2020/11/30	2	68.70	5	68.66	67.10	-3	2,687	-0.11%
2020/11/26	2	65.40	1	65.80	65.60	1	2,578	0.04%
2020/11/25	6	65.08	0	0.00	64.50	6	2,596	0.23%
2020/11/24	3	67.27	1	65.80	65.70	2	2,682	0.07%
2020/11/23	1	64.20	0	0.00	64.70	1	2,693	0.04%
2020/11/20	3	64.57	4	64.43	64.40	-1	2,731	-0.04%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/17	0	0.00	1	62.20	62.00	-1	3,084	-0.03%
2020/11/09	0	0.00	1	61.30	61.50	-1	4,106	-0.02%
2020/11/04	1	60.80	0	0.00	61.10	1	4,328	0.02%
2020/11/02	0	0.00	6	58.90	59.10	-6	4,391	-0.14%
2020/10/30	0	0.00	2	59.85	59.70	-2	4,468	-0.04%
2020/10/29	2	60.30	2	60.60	61.20	0	4,725	0.00%
2020/10/28	4	61.33	1	60.60	60.30	3	4,808	0.06%
2020/10/27	1	62.30	3	61.90	62.30	-2	4,860	-0.04%
2020/10/26	1	63.10	5	63.46	62.80	-4	4,929	-0.08%
2020/10/22	5	64.50	2	64.30	64.00	3	5,080	0.06%
2020/10/20	1	64.70	10	64.80	64.40	-9	5,173	-0.17%
2020/10/16	0	0.00	4	65.48	64.70	-4	5,624	-0.07%
2020/10/15	19	65.81	12	66.40	66.30	7	5,756	0.12%
2020/10/14	2	64.60	1	64.60	64.50	1	5,715	0.02%
2020/10/13	0	0.00	2	63.90	64.00	-2	5,762	-0.03%
2020/10/08	10	67.10	4	67.00	66.70	6	5,820	0.10%
2020/10/07	0	0.00	1	67.10	67.40	-1	5,892	-0.02%
2020/10/06	2	66.70	1	67.20	66.50	1	6,016	0.02%
2020/09/30	0	0.00	2	66.20	66.60	-2	6,179	-0.03%
2020/09/29	1	65.80	0	0.00	66.80	1	6,221	0.02%
2020/09/28	1	64.10	0	0.00	64.70	1	6,299	0.02%
2020/09/25	4	66.43	2	65.05	65.00	2	6,398	0.03%
2020/09/24	1	68.10	0	0.00	67.60	1	6,612	0.02%
2020/09/23	0	0.00	4	70.50	69.60	-4	6,584	-0.06%
2020/09/22	0	0.00	3	69.33	70.30	-3	6,623	-0.05%
2020/09/21	1	70.80	3	71.70	69.70	-2	6,606	-0.03%
2020/09/18	0	0.00	2	71.75	71.60	-2	6,614	-0.03%
2020/09/17	17	72.44	18	72.51	72.70	-1	6,610	-0.02%
2020/09/16	5	71.32	2	71.60	70.90	3	6,574	0.05%
2020/09/14	6	69.98	5	69.82	69.70	1	6,779	0.01%
2020/09/11	2	68.90	2	69.00	69.20	0	6,820	0.00%
2020/09/10	3	69.63	2	68.70	68.60	1	6,866	0.01%
2020/09/08	1	69.30	0	0.00	68.90	1	7,054	0.01%
2020/09/07	21	71.62	29	71.76	69.20	-8	7,134	-0.11%
2020/09/04	3	68.03	1	68.60	70.30	2	7,125	0.03%
2020/09/03	0	0.00	3	70.40	69.40	-3	7,190	-0.04%
2020/09/01	2	68.95	0	0.00	68.90	2	7,333	0.03%
2020/08/31	1	69.20	2	70.90	69.20	-1	7,431	-0.01%
2020/08/28	6	71.80	10	72.09	70.00	-4	7,943	-0.05%
2020/08/27	3	71.77	2	72.10	71.80	1	7,937	0.01%
2020/08/26	2	70.75	3	70.87	71.30	-1	7,961	-0.01%
2020/08/25	1	69.10	1	69.00	69.50	0	8,035	0.00%
2020/08/24	2	68.50	2	68.80	69.20	0	8,157	0.00%
2020/08/21	18	67.53	41	67.66	69.70	-23	8,266	-0.28%
2020/08/20	28	70.81	3	71.00	68.80	25	8,231	0.30%
2020/08/19	10	72.95	29	74.18	76.40	-19	8,499	-0.22%
2020/08/18	96	73.07	81	73.28	72.60	15	8,464	0.18%
2020/08/17	4	70.65	15	69.76	71.50	-11	8,361	-0.13%
2020/08/14	11	67.76	10	68.40	68.60	1	8,597	0.01%
2020/08/13	0	0.00	1	68.30	67.70	-1	8,946	-0.01%
2020/08/12	3	68.33	0	0.00	68.10	3	9,075	0.03%
2020/08/11	33	69.27	22	70.57	68.60	11	9,274	0.12%
2020/08/10	4	71.40	23	70.13	69.80	-19	9,375	-0.20%
2020/08/07	2	71.55	3	70.97	70.60	-1	9,557	-0.01%
2020/08/06	14	71.62	0	0.00	70.50	14	9,961	0.14%
2020/08/05	2	71.25	7	71.24	70.90	-5	10,009	-0.05%
2020/08/04	25	74.17	23	72.68	72.50	2	10,068	0.02%
2020/08/03	5	72.66	5	73.22	73.90	0	9,941	0.00%
2020/07/31	7	72.21	6	71.88	71.60	1	9,897	0.01%
2020/07/30	2	71.70	2	71.60	71.80	0	9,892	0.00%
2020/07/29	1	69.40	0	0.00	69.70	1	9,875	0.01%
2020/07/27	1	70.40	0	0.00	70.30	1	9,853	0.01%
2020/07/24	2	69.70	6	70.68	69.40	-4	9,833	-0.04%
2020/07/23	9	73.27	2	72.65	72.10	7	9,794	0.07%
2020/07/22	3	73.43	18	72.55	72.20	-15	9,635	-0.16%
2020/07/21	10	71.62	3	71.27	71.90	7	9,399	0.07%
2020/07/20	0	0.00	5	67.04	67.90	-5	9,275	-0.05%
2020/07/17	6	68.45	1	67.80	67.60	5	9,294	0.05%
2020/07/16	3	69.97	0	0.00	70.30	3	9,320	0.03%
2020/07/15	1	69.20	1	69.10	68.80	0	9,311	0.00%
2020/07/14	3	71.53	1	72.50	70.20	2	9,360	0.02%
2020/07/13	7	71.57	2	71.50	71.10	5	9,417	0.05%
2020/07/10	1	68.60	0	0.00	68.50	1	9,488	0.01%
2020/07/09	1	74.00	8	72.39	72.20	-7	9,451	-0.07%
2020/07/08	5	71.62	1	71.50	71.40	4	9,409	0.04%
2020/07/07	12	70.76	3	69.80	69.40	9	9,378	0.10%
2020/07/06	3	74.53	10	73.60	74.00	-7	9,319	-0.08%
2020/07/03	8	72.59	10	72.73	73.50	-2	9,301	-0.02%
2020/07/02	16	69.20	2	69.00	69.30	14	9,087	0.15%
2020/07/01	12	68.83	12	68.95	68.40	0	9,123	0.00%
2020/06/30	3	67.03	0	0.00	67.30	3	9,107	0.03%
2020/06/29	1	66.20	0	0.00	66.40	1	9,170	0.01%
2020/06/24	2	68.10	0	0.00	67.80	2	9,205	0.02%
2020/06/23	0	0.00	1	67.70	68.10	-1	9,247	-0.01%
2020/06/22	1	68.30	16	68.13	67.20	-15	9,265	-0.16%
2020/06/19	36	71.24	31	70.81	69.50	5	9,296	0.05%
2020/06/18	2	67.35	0	0.00	68.30	2	9,153	0.02%
2020/06/17	0	0.00	1	67.70	67.40	-1	9,210	-0.01%
2020/06/16	3	68.40	2	67.95	68.60	1	9,343	0.01%
2020/06/15	2	67.85	1	68.00	65.70	1	9,550	0.01%
2020/06/12	15	67.89	21	67.01	68.70	-6	9,814	-0.06%
2020/06/11	9	72.79	2	70.30	70.00	7	10,020	0.07%
2020/06/10	6	73.52	5	73.88	71.60	1	10,045	0.01%
2020/06/09	6	74.43	23	73.99	73.60	-17	10,142	-0.17%
2020/06/08	3	76.00	3	76.27	75.30	0	10,336	0.00%
2020/06/05	10	75.43	13	75.52	75.90	-3	10,545	-0.03%
2020/06/04	36	75.97	50	74.96	74.90	-14	10,688	-0.13%
2020/06/03	10	71.48	10	71.30	71.80	0	10,240	0.00%
2020/06/02	7	70.79	5	71.16	70.80	2	10,227	0.02%
2020/06/01	14	71.09	17	71.01	70.30	-3	10,262	-0.03%
2020/05/29	13	69.26	10	69.02	69.50	3	10,258	0.03%
2020/05/28	6	69.48	6	69.68	68.30	0	10,302	0.00%
2020/05/27	47	70.56	16	70.29	70.90	31	10,399	0.30%
2020/05/26	26	72.02	73	69.83	68.60	-47	10,187	-0.46%
2020/05/25	30	69.17	20	69.91	71.00	10	9,764	0.10%
2020/05/22	10	64.50	9	63.96	64.60	1	9,468	0.01%
2020/05/21	26	62.89	35	63.28	64.00	-9	9,354	-0.10%
2020/05/20	36	61.12	45	60.34	61.40	-9	9,196	-0.10%
2020/05/19	10	57.75	22	57.81	57.50	-12	8,876	-0.14%
2020/05/18	20	59.25	1	59.10	57.00	19	8,817	0.22%
2020/05/15	17	57.02	5	57.37	59.00	12	8,657	0.14%
2020/05/14	12	56.73	1	57.00	56.20	11	8,646	0.13%
2020/05/13	27	56.81	5	57.06	57.90	22	8,419	0.26%
2020/05/11	4	54.08	4	53.88	53.70	0	7,951	0.00%
2020/05/08	13	52.99	12	53.01	52.20	1	7,818	0.01%
2020/05/07	9	51.90	9	51.20	52.10	0	7,687	0.00%
2020/05/06	11	51.20	3	51.83	50.50	8	7,635	0.10%
2020/05/05	4	52.55	5	51.88	51.60	-1	7,574	-0.01%
2020/04/30	4	52.00	11	51.92	51.80	-7	7,521	-0.09%
2020/04/29	2	50.55	2	50.65	50.30	0	7,461	0.00%
2020/04/28	8	50.83	4	50.60	50.50	4	7,456	0.05%
2020/04/27	3	50.07	23	49.75	50.20	-20	7,466	-0.27%
2020/04/24	6	49.04	5	49.40	49.00	1	7,437	0.01%
2020/04/23	7	49.54	6	50.13	49.45	1	7,422	0.01%
2020/04/22	7	49.13	5	48.92	49.35	2	7,408	0.03%
2020/04/21	9	50.23	5	50.59	49.05	4	7,432	0.05%
2020/04/17	6	52.38	1	52.50	51.50	5	7,357	0.07%
2020/04/16	21	53.21	9	53.24	52.80	12	7,254	0.17%
2020/04/15	9	52.61	19	52.97	52.90	-10	7,124	-0.14%
2020/04/14	13	51.13	2	51.00	50.90	11	6,927	0.16%
2020/04/13	3	51.03	3	51.40	50.20	0	6,903	0.00%
2020/04/10	2	50.95	2	51.00	50.80	0	6,877	0.00%
2020/04/09	1	51.00	0	0.00	51.00	1	6,942	0.01%
2020/04/08	2	52.55	4	52.40	52.20	-2	6,922	-0.03%
2020/04/06	2	49.58	18	49.53	49.60	-16	6,750	-0.24%
2020/04/01	15	49.05	0	0.00	49.10	15	6,723	0.22%
2020/03/31	4	49.18	2	48.95	48.80	2	6,707	0.03%
2020/03/30	2	48.65	3	47.90	49.20	-1	6,750	-0.01%
2020/03/27	11	47.94	9	48.62	47.10	2	6,684	0.03%
2020/03/26	11	47.54	9	47.59	48.15	2	6,617	0.03%
2020/03/25	7	47.71	10	48.14	47.70	-3	6,560	-0.05%
2020/03/24	4	45.45	6	45.74	45.80	-2	6,468	-0.03%
2020/03/23	7	44.16	5	44.67	43.35	2	6,597	0.03%
2020/03/20	9	48.54	8	48.67	47.65	1	6,546	0.02%
2020/03/19	47	48.18	41	47.77	45.85	6	6,402	0.09%
2020/03/18	28	52.55	38	52.87	50.90	-10	6,097	-0.16%
2020/03/17	39	51.64	76	51.47	52.00	-37	5,771	-0.64%
2020/03/16	5	51.22	6	52.52	49.50	-1	5,472	-0.02%
2020/03/13	11	47.71	13	47.87	51.90	-2	5,321	-0.04%
2020/03/12	21	51.75	36	52.90	51.00	-15	5,108	-0.29%
2020/03/11	30	54.97	7	55.33	54.20	23	4,842	0.47%
2020/03/10	13	51.58	12.2	52.48	55.60	0.8	4,604	0.02%
2020/03/09	5	51.30	20	52.55	50.60	-15	4,417	-0.34%
2020/03/06	6	55.08	0	0.00	53.50	6	4,321	0.14%
2020/03/05	15	56.02	17	55.93	55.60	-2	4,246	-0.05%
2020/03/04	8	54.49	28	54.75	55.90	-20	4,081	-0.49%
2020/03/03	35	54.57	3	54.60	54.10	32	3,938	0.81%
2020/03/02	15	51.43	10	52.96	54.80	5	3,701	0.14%
2020/02/27	8	50.69	3	51.10	49.85	5	3,438	0.15%
2020/02/26	2	53.45	3	52.53	52.30	-1	3,371	-0.03%
2020/02/25	1	52.20	5	52.32	53.00	-4	3,290	-0.12%
2020/02/24	7	53.10	6	53.18	53.20	1	3,258	0.03%
2020/02/21	11	53.72	9	53.08	52.90	2	3,194	0.06%
2020/02/20	5	52.50	6	51.93	51.90	-1	3,013	-0.03%
2020/02/19	2	52.50	3	52.03	52.10	-1	2,962	-0.03%
2020/02/18	0	0.00	1	52.50	51.00	-1	2,879	-0.03%
2020/02/17	3	51.53	18	51.73	52.20	-15	2,804	-0.53%
2020/02/14	3	48.72	2	49.05	48.70	1	2,629	0.04%
2020/02/13	1	47.80	9	47.88	47.95	-8	2,615	-0.31%
2020/02/12	0	0.00	1	48.25	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.55	46.50	-1	2,683	-0.04%
2020/02/10	6	45.80	0	0.00	45.95	6	2,741	0.22%
2020/02/05	0	0.00	16	45.81	45.30	-16	2,874	-0.56%
2020/02/04	8	44.88	1	44.80	45.25	7	2,921	0.24%
2020/02/03	21	43.96	1	44.10	44.00	20	3,018	0.66%
2020/01/31	6	46.81	2	47.50	46.90	4	3,056	0.13%
2020/01/30	16	46.82	2	48.18	46.75	14	3,309	0.42%
2020/01/20	1	52.30	4	52.00	51.90	-3	3,464	-0.09%
2020/01/15	1	53.00	5	53.20	53.00	-4	4,213	-0.09%
2020/01/14	6	52.35	5	52.00	52.40	1	4,296	0.02%
2020/01/13	1	50.20	0	0.00	52.60	1	4,485	0.02%
2020/01/09	0	0.00	1	50.90	50.50	-1	4,607	-0.02%
2020/01/07	1	50.20	0	0.00	50.40	1	4,843	0.02%
2020/01/06	1	51.60	0	0.00	51.50	1	4,957	0.02%
2020/01/03	1	54.10	3	54.87	53.10	-2	4,942	-0.04%
2020/01/02	4	53.80	1	54.30	54.50	3	4,868	0.06%
2019/12/31	0	0.00	2	53.85	52.80	-2	4,832	-0.04%
2019/12/30	0	0.00	1	53.90	53.70	-1	4,820	-0.02%
2019/12/27	1	54.60	2	54.35	54.20	-1	4,815	-0.02%
2019/12/26	2	53.90	1	54.00	53.70	1	4,774	0.02%
2019/12/25	6	54.27	12	54.11	53.90	-6	4,763	-0.13%
2019/12/23	0	0.00	1	53.70	52.70	-1	4,692	-0.02%
2019/12/18	12	54.69	11	54.44	54.50	1	4,752	0.02%
2019/12/17	4	52.13	9	52.63	53.40	-5	4,549	-0.11%
2019/12/16	2	52.15	6	51.17	52.30	-4	4,595	-0.09%
2019/12/13	5	50.88	1	50.70	50.50	4	4,598	0.09%
2019/12/10	4	51.55	4	51.90	52.50	0	4,604	0.00%
2019/12/06	0	0.00	1	50.80	51.40	-1	4,629	-0.02%
2019/12/05	3	51.33	2	51.40	51.10	1	4,642	0.02%
2019/12/04	13	50.40	13	51.02	50.80	0	4,852	0.00%
2019/12/03	0	0.00	0	49.00	48.75	0	4,839	0.00%
2019/11/28	1	50.20	1	50.20	49.70	0	5,002	0.00%
2019/11/25	0	0.00	2	49.70	49.35	-2	5,805	-0.03%
2019/11/22	0	0.00	1	49.70	49.40	-1	5,818	-0.02%
2019/11/21	0	0.00	2	49.30	49.45	-2	5,866	-0.03%
2019/11/20	1	49.45	1.5	49.23	49.05	-0.5	5,902	-0.01%
2019/11/18	0	0.00	0.2	50.80	50.60	-0.2	6,176	0.00%
2019/11/14	4	49.50	0	0.00	50.00	4	6,322	0.06%
2019/11/13	0	0.00	2	50.60	50.30	-2	6,429	-0.03%
2019/11/11	4	49.96	8	50.84	49.60	-4	6,432	-0.06%
2019/11/08	0	0.00	5	52.80	52.80	-5	6,377	-0.08%
2019/11/06	0	0.00	3	55.97	55.50	-3	6,354	-0.05%
2019/11/05	13	56.69	18	56.07	56.30	-5	6,352	-0.08%
2019/11/04	0	0.00	4	55.70	55.50	-4	6,333	-0.06%
2019/11/01	5	54.90	1	55.60	56.10	4	6,351	0.06%
2019/10/31	0	0.00	22	55.50	55.00	-22	6,331	-0.35%
2019/10/30	9	57.43	5	57.50	56.80	4	6,268	0.06%
2019/10/29	3	58.67	6	57.95	57.50	-3	6,275	-0.05%
2019/10/28	5	58.98	1	59.40	60.10	4	6,167	0.06%
2019/10/25	4	58.33	13	58.18	58.20	-9	6,169	-0.15%
2019/10/24	6	57.12	2	56.25	58.50	4	6,089	0.07%
2019/10/23	5	55.04	10	54.33	55.00	-5	6,007	-0.08%
2019/10/22	4	53.70	7	53.23	53.60	-3	6,029	-0.05%
2019/10/21	11	52.95	19	53.38	53.60	-8	5,906	-0.14%
2019/10/18	2	52.40	12	51.38	51.60	-10	5,681	-0.18%
2019/10/17	1	51.30	0	0.00	51.10	1	5,579	0.02%
2019/10/16	0	0.00	1	50.40	50.00	-1	5,555	-0.02%
2019/10/15	12	51.28	15	51.80	51.10	-3	5,499	-0.05%
2019/10/14	21	50.40	12	50.48	50.40	9	5,317	0.17%
2019/10/09	1	48.00	0	0.00	48.15	1	5,184	0.02%
2019/10/08	2	48.75	1	49.00	48.90	1	5,185	0.02%
2019/10/07	0	0.00	1	50.10	49.55	-1	5,192	-0.02%
2019/10/04	2	49.45	2	49.40	49.35	0	5,183	0.00%
2019/10/03	3	49.60	4	49.61	49.60	-1	5,185	-0.02%
2019/10/01	0	0.00	2	49.10	49.25	-2	5,189	-0.04%
2019/09/27	3	48.87	3	48.18	48.40	0	5,174	0.00%
2019/09/26	4	49.11	1	48.65	48.75	3	5,155	0.06%
2019/09/25	17	50.15	11	50.60	49.45	6	5,135	0.12%
2019/09/24	2	51.20	2	51.60	50.80	0	5,122	0.00%
2019/09/23	3	50.87	1	51.00	50.80	2	5,061	0.04%
2019/09/20	7	50.31	1	50.50	50.40	6	5,049	0.12%
2019/09/19	10	50.91	3	51.03	50.70	7	5,067	0.14%
2019/09/18	4	50.45	0	0.00	50.30	4	5,017	0.08%
2019/09/17	8	49.68	3	49.95	50.20	5	5,007	0.10%
2019/09/16	1	48.50	1	48.05	48.50	0	4,973	0.00%
2019/09/11	2	48.80	0	0.00	48.85	2	5,056	0.04%
2019/09/10	7	49.92	2	49.55	49.30	5	5,215	0.10%
2019/09/09	2	50.45	3	50.23	50.10	-1	5,230	-0.02%
2019/09/06	7	52.64	18	52.21	51.00	-11	5,201	-0.21%
2019/09/05	4	50.48	4	50.75	50.80	0	4,915	0.00%
2019/09/04	2	50.60	8	50.44	50.70	-6	4,896	-0.12%
2019/09/03	1	50.50	2	50.33	49.80	-1	4,872	-0.02%
2019/09/02	3	49.85	0	0.00	50.70	3	4,830	0.06%
2019/08/30	4	51.05	3	50.00	49.05	1	4,748	0.02%
2019/08/29	9	51.24	10	50.56	49.75	-1	4,536	-0.02%
2019/08/28	4	49.56	12	50.84	51.20	-8	4,330	-0.18%
2019/08/27	2	46.75	0	0.00	46.60	2	3,927	0.05%
2019/08/26	2	46.78	1	47.40	46.10	1	3,926	0.03%
2019/08/23	1	48.30	2	48.75	48.55	-1	3,888	-0.03%
2019/08/22	13	48.69	1	49.00	48.70	12	3,837	0.31%
2019/08/21	7	47.54	8	48.06	48.20	-1	3,744	-0.03%
2019/08/20	1	46.15	8	46.04	45.85	-7	3,565	-0.20%
2019/08/19	16	46.78	17	46.99	46.50	-1	3,525	-0.03%
2019/08/16	6	45.98	3	46.80	46.00	3	3,415	0.09%
2019/08/14	0	0.00	3	44.95	44.10	-3	3,318	-0.09%
2019/08/13	3	44.50	0	0.00	44.35	3	3,326	0.09%
2019/08/12	5	43.84	2	43.48	44.35	3	3,316	0.09%
2019/08/08	1	44.90	0	0.00	44.65	1	3,293	0.03%
2019/08/05	0	0.00	5	47.41	45.55	-5	3,274	-0.15%
2019/08/02	1	47.80	0	0.00	47.85	1	3,264	0.03%
2019/08/01	5	49.04	2	49.30	48.85	3	3,269	0.09%
2019/07/31	2	49.60	2	49.70	49.90	0	3,241	0.00%
2019/07/30	5	48.76	15	49.40	48.80	-10	3,154	-0.32%
2019/07/29	10	50.86	13.5	51.11	51.00	-3.5	3,016	-0.12%
2019/07/26	8	48.19	6	48.84	49.50	2	2,828	0.07%
2019/07/25	5	48.12	4	47.51	47.75	1	2,728	0.04%
2019/07/24	7	46.44	10	46.97	47.30	-3	2,551	-0.12%
2019/07/23	2	43.00	2	43.08	43.00	0	2,356	0.00%
2019/07/18	2.1	42.13	1	42.00	41.80	1.1	2,443	0.05%
2019/07/17	0	0.00	3	43.70	43.45	-3	2,457	-0.12%
2019/07/16	1	44.30	0	0.00	44.30	1	2,589	0.04%
2019/07/15	1	44.35	0	0.00	44.25	1	2,627	0.04%
2019/07/11	5	44.25	0	0.00	44.10	5	2,750	0.18%
2019/07/10	6	43.30	6	43.15	43.15	0	2,746	0.00%
2019/07/08	0.2	44.40	2	44.30	44.10	-1.8	2,762	-0.07%
2019/07/05	3	44.98	1	45.00	44.65	2	2,788	0.07%
2019/07/03	4	45.41	1	45.70	45.25	3	2,866	0.10%
2019/07/01	1	47.45	0	0.00	46.45	1	3,016	0.03%
2019/06/28	0	0.00	1	46.30	46.30	-1	3,046	-0.03%
2019/06/27	2	47.20	0	0.00	46.65	2	3,122	0.06%
2019/06/26	1	46.55	1	46.95	46.65	0	3,135	0.00%
2019/06/25	0	0.00	19	46.33	47.40	-19	3,187	-0.60%
2019/06/24	1	46.15	10	46.15	46.35	-9	3,143	-0.29%
2019/06/21	0	0.00	1	45.75	45.15	-1	3,120	-0.03%
2019/06/20	1	44.70	3	45.47	45.10	-2	3,114	-0.06%
2019/06/19	1	44.40	5	44.94	44.85	-4	3,132	-0.13%
2019/06/18	24.2	44.46	8	44.24	43.90	16.2	3,140	0.52%
2019/06/17	5	43.70	3	45.05	45.40	2	3,036	0.07%
2019/06/14	1	42.10	0	0.00	41.30	1	3,015	0.03%
2019/06/13	0	0.00	1	41.50	41.60	-1	3,053	-0.03%
2019/06/11	0	0.00	5	40.60	42.05	-5	3,266	-0.15%
2019/06/10	5	39.85	0	0.00	40.10	5	3,327	0.15%
2019/06/06	0	0.00	3	39.25	39.15	-3	3,519	-0.09%
2019/06/05	0	0.00	1	40.75	40.00	-1	3,554	-0.03%
2019/06/04	1	40.45	0	0.00	39.95	1	3,617	0.03%
2019/06/03	1	40.15	0	0.00	40.15	1	3,731	0.03%
2019/05/29	0	0.00	1	39.65	39.75	-1	4,006	-0.02%
2019/05/28	1	39.95	0	0.00	40.10	1	4,133	0.02%
2019/05/27	0.2	40.50	0	0.00	39.95	0.2	4,328	0.00%
2019/05/24	0	0.00	1	41.00	40.50	-1	4,444	-0.02%
2019/05/22	3	42.05	0	0.00	41.55	3	4,688	0.06%
2019/05/21	10	41.45	0	0.00	41.75	10	4,803	0.21%
2019/05/17	0	0.00	8	42.90	42.70	-8	5,107	-0.16%
2019/05/16	2	44.55	0	0.00	42.85	2	5,190	0.04%
2019/05/15	1	44.45	2	44.63	44.90	-1	5,358	-0.02%
2019/05/13	0	0.00	10	41.30	41.75	-10	6,030	-0.17%
2019/05/10	15	43.89	2	44.65	43.95	13	6,201	0.21%
2019/05/09	3	44.43	1	43.40	43.35	2	6,303	0.03%
2019/05/08	1	46.20	1	45.70	45.70	0	6,338	0.00%
2019/05/07	2	46.50	0	0.00	46.25	2	6,618	0.03%
2019/05/06	13.3	47.08	1	46.15	45.95	12.3	6,893	0.18%
2019/05/03	2	47.88	4	47.55	48.05	-2	6,914	-0.03%
2019/04/30	4	46.93	0	0.00	47.40	4	6,933	0.06%
2019/04/29	6	47.52	2	51.05	46.80	4	6,935	0.06%
2019/04/26	1	52.20	22	52.70	52.00	-21	6,877	-0.31%
2019/04/25	4	54.18	2	54.15	54.00	2	6,860	0.03%
2019/04/24	9	54.62	0	0.00	53.80	9	6,866	0.13%
2019/04/23	1	53.60	3	53.80	53.60	-2	6,866	-0.03%
2019/04/19	5	53.48	4	53.58	54.10	1	6,807	0.01%
2019/04/18	20	54.54	14	53.58	52.90	6	6,819	0.09%
2019/04/16	1	51.50	4	51.13	52.50	-3	6,840	-0.04%
2019/04/12	0.2	51.20	0	0.00	51.10	0.2	7,052	0.00%
2019/04/11	2.1	52.71	0	0.00	51.80	2.1	7,144	0.03%
2019/04/10	1	53.30	1	53.30	53.20	0	7,155	0.00%
2019/04/09	2	56.50	7	54.56	53.90	-5	7,198	-0.07%
2019/04/08	12	55.70	4	55.40	55.30	8	7,265	0.11%
2019/04/03	2	54.10	11	53.58	53.90	-9	7,248	-0.12%
2019/04/02	5	53.10	1	52.60	53.00	4	7,245	0.06%
2019/04/01	10	52.44	7	52.61	52.20	3	7,341	0.04%
2019/03/29	4	50.93	1	50.60	51.00	3	7,319	0.04%
2019/03/28	17	52.46	5	52.54	51.20	12	7,491	0.16%
2019/03/26	1	52.20	0	0.00	51.30	1	7,947	0.01%
2019/03/25	2	50.85	2	51.20	51.50	0	8,182	0.00%
2019/03/22	21	52.61	8	52.79	52.10	13	8,276	0.16%
2019/03/21	3.1	52.26	1	52.40	51.80	2.1	8,408	0.02%
2019/03/20	8	53.40	8	53.59	52.60	0	8,690	0.00%
2019/03/19	0.1	53.30	0	0.00	53.10	0.1	9,013	0.00%
2019/03/18	10	54.10	10	54.30	54.30	0	9,060	0.00%
2019/03/15	3	54.27	4	54.53	54.50	-1	9,239	-0.01%
2019/03/14	1	56.60	4	55.03	53.90	-3	9,339	-0.03%
2019/03/13	2	56.85	4	57.13	57.40	-2	9,496	-0.02%
2019/03/12	6	58.07	4	57.60	58.00	2	9,746	0.02%
2019/03/08	5	55.06	7	55.61	56.00	-2	10,119	-0.02%
2019/03/07	10	56.63	6	56.77	55.60	4	10,309	0.04%
2019/03/06	11	56.37	10	56.40	56.60	1	10,479	0.01%
2019/03/05	3	56.20	2	55.70	55.50	1	10,982	0.01%
2019/03/04	3	57.07	0	0.00	56.50	3	11,326	0.03%
2019/02/27	3	56.90	53	56.29	57.60	-50	11,445	-0.44%
2019/02/26	14	58.00	4	58.45	55.70	10	11,716	0.09%
2019/02/25	6	56.55	6	56.63	57.60	0	11,980	0.00%
2019/02/22	4	58.05	3	57.97	56.50	1	12,027	0.01%
2019/02/21	5	57.46	6	57.40	57.90	-1	11,959	-0.01%
2019/02/20	7	58.46	36	58.07	57.90	-29	11,855	-0.24%
2019/02/19	7	58.59	6	58.78	58.90	1	11,804	0.01%
2019/02/18	26	60.95	30	60.01	58.30	-4	11,751	-0.03%
2019/02/15	7	58.36	10	57.70	59.30	-3	11,564	-0.03%
2019/02/14	30	57.84	3	58.80	59.00	27	11,518	0.23%
2019/02/13	41	58.32	25	57.89	58.40	16	11,407	0.14%
2019/02/12	35	52.51	38	53.49	56.00	-3	11,139	-0.03%
2019/02/11	0	0.00	6.3	49.73	51.40	-6.3	10,961	-0.06%
2019/01/30	9	47.44	11	47.71	46.75	-2	10,938	-0.02%
2019/01/29	17	45.96	7	46.02	46.10	10	10,865	0.09%
2019/01/28	38	46.50	5	45.85	46.60	33	10,856	0.30%
2019/01/25	3	44.75	8	44.92	44.15	-5	10,746	-0.05%
2019/01/24	0	0.00	2	42.75	42.55	-2	10,850	-0.02%
2019/01/23	3	41.93	10	41.67	42.20	-7	10,938	-0.06%
2019/01/22	2	41.50	2	42.25	41.50	0	10,995	0.00%
2019/01/18	6	40.48	4	40.28	41.30	2	11,108	0.02%
2019/01/17	1	41.00	0	0.00	40.20	1	11,151	0.01%
2019/01/16	4	41.70	3	41.15	41.00	1	11,221	0.01%
2019/01/15	2.1	40.70	3	40.38	40.90	-0.9	11,225	-0.01%
2019/01/14	7	40.08	3	40.72	40.05	4	11,304	0.04%
2019/01/10	9	42.99	2	42.80	42.30	7	11,353	0.06%
2019/01/09	3	42.80	4	42.94	42.30	-1	11,567	-0.01%
2019/01/07	4	42.39	0	0.00	41.60	4	11,681	0.03%
2019/01/04	7	39.74	3	40.20	40.90	4	11,672	0.03%
2019/01/03	7	43.02	1	40.85	40.65	6	11,580	0.05%
2019/01/02	0	0.00	1	44.25	43.90	-1	11,551	-0.01%
2018/12/28	1	44.15	2	44.03	43.90	-1	11,589	-0.01%
2018/12/27	4	44.40	6	44.42	43.80	-2	11,642	-0.02%
2018/12/26	2	44.68	1	44.80	42.60	1	11,558	0.01%
2018/12/25	3	43.90	12	43.88	44.10	-9	11,555	-0.08%
2018/12/24	3	44.55	7	43.85	45.30	-4	11,517	-0.03%
2018/12/22	50	44.50	50	44.62	44.85	0	11,413	0.00%
2018/12/21	46	44.79	50	45.23	45.60	-4	11,422	-0.04%
2018/12/20	44	44.71	45	45.53	44.25	-1	11,273	-0.01%
2018/12/19	40	48.09	34	48.89	47.40	6	11,019	0.05%
2018/12/18	21	51.27	22	50.55	49.40	-1	10,927	-0.01%
2018/12/17	4	50.90	6	51.05	50.30	-2	10,856	-0.02%
2018/12/14	5	49.96	60	50.39	50.00	-55	10,796	-0.51%
2018/12/13	24	52.23	15	52.17	52.00	9	10,675	0.08%
2018/12/12	80	50.83	43	51.80	52.50	37	10,400	0.36%
2018/12/11	6	48.57	7	47.94	47.80	-1	10,099	-0.01%
2018/12/10	4	47.86	15	47.50	47.30	-11	10,196	-0.11%
2018/12/07	15	47.86	4	47.95	48.05	11	10,027	0.11%
2018/12/06	21	48.17	19	47.59	46.30	2	9,928	0.02%
2018/12/05	23	50.32	13	50.29	51.10	10	9,676	0.10%
2018/12/04	27	50.50	42	49.99	49.50	-15	9,490	-0.16%
2018/12/03	38	50.63	45	49.57	49.15	-7	9,277	-0.08%
2018/11/30	34	48.36	35	48.46	48.75	-1	9,100	-0.01%
2018/11/29	39	50.30	12	50.10	49.00	27	8,908	0.30%
2018/11/28	152.2	49.98	207	49.42	49.70	-54.8	8,699	-0.63%	大買/大賣/
2018/11/27	65	46.61	49	46.79	48.40	16	8,185	0.20%
2018/11/26	33	44.37	20	44.17	44.00	13	7,814	0.17%
2018/11/23	70	43.02	63	42.99	43.75	7	7,721	0.09%
2018/11/22	144	41.75	121	41.71	41.10	23	7,406	0.31%	大買/大賣/
2018/11/21	1	39.30	10	40.70	40.70	-9	6,994	-0.13%
2018/11/20	1	37.35	5	37.38	37.00	-4	6,942	-0.06%
2018/11/19	23	36.84	13	36.97	37.30	10	6,999	0.14%
2018/11/16	2	37.18	6	37.42	36.25	-4	7,024	-0.06%
2018/11/15	6	36.40	9	36.44	36.80	-3	7,052	-0.04%
2018/11/14	1	36.90	4	36.20	36.00	-3	7,106	-0.04%
2018/11/13	2	35.25	4	35.28	36.95	-2	7,294	-0.03%
2018/11/12	13	37.02	12	36.75	36.60	1	7,346	0.01%
2018/11/09	6	36.37	14	36.58	36.70	-8	7,392	-0.11%
2018/11/08	29	37.60	9	38.42	35.95	20	7,411	0.27%
2018/11/07	33	36.70	30	37.21	37.75	3	7,311	0.04%
2018/11/06	0	0.00	5	34.80	34.35	-5	7,310	-0.07%
2018/11/05	2	37.25	4	36.93	37.00	-2	7,338	-0.03%
2018/11/02	7	36.40	6	36.16	36.55	1	7,319	0.01%
2018/11/01	16	35.63	15	36.00	35.80	1	7,226	0.01%
2018/10/31	0	0.00	4	33.68	34.10	-4	6,952	-0.06%
2018/10/30	4	31.76	2	31.18	31.00	2	6,907	0.03%
2018/10/29	13	31.73	57	31.17	32.05	-44	7,100	-0.62%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	3	35.92	10	35.67	34.60	-7	7,082	-0.10%
2018/10/23	2	37.23	1	37.35	36.30	1	7,021	0.01%
2018/10/22	13	37.77	5	38.16	37.70	8	7,058	0.11%
2018/10/19	2	36.30	2	37.18	36.35	0	7,133	0.00%
2018/10/18	4	38.45	3	38.32	38.05	1	7,152	0.01%
2018/10/17	22	39.76	9	38.60	38.40	13	7,163	0.18%
2018/10/16	6	40.77	14	40.82	40.25	-8	7,007	-0.11%
2018/10/15	0	0.00	4	37.49	37.20	-4	6,976	-0.06%
2018/10/12	6	36.85	7	36.69	37.20	-1	7,037	-0.01%
2018/10/11	0	0.00	26	36.60	36.50	-26	7,110	-0.37%
2018/10/09	3	41.95	0	0.00	40.55	3	7,192	0.04%
2018/10/08	1	42.30	5	40.25	41.70	-4	7,254	-0.06%
2018/10/05	2	42.30	0	0.00	42.30	2	7,414	0.03%
2018/10/04	2	47.58	0	0.00	47.00	2	7,476	0.03%
2018/10/03	0	0.00	3	47.55	47.95	-3	8,046	-0.04%
2018/10/02	3	50.73	0	0.00	50.00	3	8,302	0.04%
2018/10/01	5	50.20	0	0.00	51.30	5	8,430	0.06%
2018/09/28	10	50.25	10	50.80	50.20	0	8,731	0.00%
2018/09/27	19	50.51	22	51.25	50.00	-3	8,917	-0.03%
2018/09/25	2	51.65	6	51.50	52.00	-4	9,178	-0.04%
2018/09/21	1	50.80	1	51.00	51.00	0	9,161	0.00%
2018/09/20	3	48.68	3	48.38	48.00	0	9,160	0.00%
2018/09/19	1	50.20	2	50.13	47.90	-1	9,256	-0.01%
2018/09/18	4	49.29	0	0.00	48.40	4	9,348	0.04%
2018/09/17	3	52.43	1	52.80	52.10	2	9,527	0.02%
2018/09/14	15	52.76	17	52.69	52.60	-2	9,645	-0.02%
2018/09/13	18	50.86	5	51.30	48.95	13	9,580	0.14%
2018/09/12	16	49.70	10	49.90	50.10	6	9,788	0.06%
2018/09/11	8	51.53	20	51.35	51.30	-12	9,983	-0.12%
2018/09/10	15	50.82	13	50.91	50.60	2	10,091	0.02%
2018/09/07	18	53.30	11	53.85	53.50	7	10,143	0.07%
2018/09/06	5	56.40	11	56.43	56.40	-6	10,316	-0.06%
2018/09/05	1	56.80	0	0.00	56.00	1	10,881	0.01%
2018/09/04	0	0.00	3	57.23	58.10	-3	11,423	-0.03%
2018/09/03	3	57.43	2	56.65	57.00	1	11,763	0.01%
2018/08/30	2	62.30	2	62.55	61.00	0	12,203	0.00%
2018/08/29	0	0.00	1	61.10	60.70	-1	12,365	-0.01%
2018/08/28	1	60.00	0	0.00	58.90	1	12,638	0.01%
2018/08/27	0	0.00	2	58.45	60.10	-2	12,903	-0.02%
2018/08/24	1	56.90	0	0.00	56.60	1	13,097	0.01%
2018/08/23	12	59.07	5	59.50	58.60	7	13,647	0.05%
2018/08/22	3	57.87	4	58.93	59.50	-1	14,211	-0.01%
2018/08/21	1	59.00	0	0.00	58.50	1	14,867	0.01%
2018/08/20	50	56.59	66	54.97	58.50	-16	15,105	-0.11%
2018/08/17	16	60.87	12	60.89	58.20	4	15,508	0.03%
2018/08/16	19	59.25	24	58.40	61.20	-5	15,624	-0.03%
2018/08/15	2	60.75	11	60.61	58.60	-9	15,830	-0.06%
2018/08/14	19	61.62	26	60.25	62.00	-7	16,050	-0.04%
2018/08/13	48	60.15	52	61.08	60.30	-4	16,266	-0.02%
2018/08/10	7	65.77	6	65.93	64.70	1	16,635	0.01%
2018/08/09	0	0.00	1	65.90	66.30	-1	17,030	-0.01%
2018/08/08	3	65.83	1	66.40	65.00	2	17,702	0.01%
2018/08/07	11	66.83	16	67.47	66.70	-5	18,220	-0.03%
2018/08/06	5	64.92	4	65.05	65.50	1	18,399	0.01%
2018/08/03	10	62.58	9	63.26	66.00	1	18,632	0.01%
2018/08/02	10	66.43	2	64.50	63.70	8	18,765	0.04%
2018/08/01	0	0.00	5	69.80	69.50	-5	19,391	-0.03%
2018/07/31	2	71.10	0	0.00	72.20	2	19,736	0.01%
2018/07/30	1	70.30	0	0.00	69.50	1	19,735	0.01%
2018/07/27	10	72.84	4	74.55	72.00	6	19,738	0.03%
2018/07/26	22	74.05	19	73.76	75.00	3	19,731	0.02%
2018/07/25	6	71.17	8	71.44	71.70	-2	19,584	-0.01%
2018/07/24	11	69.44	14	68.52	69.90	-3	19,513	-0.02%
2018/07/23	6	65.75	9	64.10	67.50	-3	19,448	-0.02%
2018/07/20	6	65.78	2.1	67.87	67.10	3.9	19,381	0.02%
2018/07/19	23	69.55	24	69.36	69.00	-1	19,241	-0.01%
2018/07/18	14	67.40	14	68.67	68.00	0	19,237	0.00%
2018/07/17	11	71.56	4	72.48	70.90	7	19,196	0.04%
2018/07/16	8	74.77	6	74.97	73.80	2	19,197	0.01%
2018/07/13	13	75.40	17	75.73	73.00	-4	19,302	-0.02%
2018/07/12	8	73.44	11	73.01	73.90	-3	19,122	-0.02%
2018/07/11	131	73.65	138	73.84	73.60	-7	19,114	-0.04%	大買/大賣/
2018/07/10	19	68.33	8	70.50	72.00	11	18,611	0.06%
2018/07/09	6	65.58	11	65.38	65.50	-5	18,502	-0.03%
2018/07/06	17	64.29	44	64.66	66.20	-27	18,359	-0.15%
2018/07/05	8	64.13	16	64.19	62.70	-8	18,107	-0.04%
2018/07/04	5	64.32	7	63.34	62.70	-2	17,898	-0.01%
2018/07/03	9	69.88	15	70.41	69.60	-6	17,672	-0.03%
2018/07/02	21	69.65	13	73.17	69.10	8	17,580	0.05%
2018/06/29	23	69.95	35	69.69	72.80	-12	17,458	-0.07%
2018/06/28	16	70.86	2	70.20	69.50	14	17,295	0.08%
2018/06/27	12	73.35	1	73.49	73.40	11	17,177	0.06%
2018/06/26	4	73.18	10	73.23	72.00	-6	17,064	-0.04%
2018/06/25	12	72.15	19.1	72.74	71.20	-7.1	16,820	-0.04%
2018/06/22	11	77.12	3	78.40	76.50	8	16,652	0.05%
2018/06/21	51	78.83	22	80.17	80.90	29	16,558	0.18%
2018/06/20	45	81.22	49	80.53	76.40	-4	16,374	-0.02%
2018/06/19	16	83.73	10	84.77	84.00	6	16,260	0.04%
2018/06/15	8	84.04	2	83.40	83.20	6	16,243	0.04%
2018/06/14	18	84.21	41	81.76	83.20	-23	16,133	-0.14%
2018/06/13	91	87.20	70	86.45	82.90	21	15,957	0.13%
2018/06/12	38	87.09	44	86.33	89.50	-6	15,516	-0.04%
2018/06/11	38	77.41	15	80.84	81.40	23	14,963	0.15%
2018/06/08	14	71.99	51	72.00	74.00	-37	14,696	-0.25%
2018/06/07	36	70.81	7	70.54	70.50	29	14,445	0.20%
2018/06/06	20	70.23	41	70.64	71.50	-21	14,445	-0.15%
2018/06/05	45	68.08	24	68.42	67.80	21	14,387	0.15%
2018/06/04	28	72.32	23	72.96	72.80	5	14,150	0.04%
2018/06/01	29	71.60	54	70.34	69.90	-25	13,839	-0.18%
2018/05/31	78	76.36	66	75.16	70.70	12	13,541	0.09%
2018/05/30	29	71.80	49.1	71.92	74.10	-20.1	12,893	-0.16%
2018/05/29	79	69.57	82.1	69.98	68.80	-3.1	12,268	-0.03%
2018/05/28	27	65.56	8.1	65.99	66.90	18.9	11,490	0.16%
2018/05/25	22	57.80	26.2	58.65	60.90	-4.2	11,147	-0.04%
2018/05/24	21	55.44	13	55.54	55.40	8	10,510	0.08%
2018/05/23	5.1	56.00	6	54.88	55.80	-0.9	10,294	-0.01%
2018/05/22	14	55.74	32	54.46	53.70	-18	9,969	-0.18%
2018/05/21	11	55.26	7	55.43	56.40	4	9,672	0.04%
2018/05/18	75	54.88	53	55.08	54.70	22	9,332	0.24%
2018/05/17	36	53.56	30	54.38	52.10	6	8,805	0.07%
2018/05/16	57	56.29	54.2	56.90	55.60	2.8	8,338	0.03%
2018/05/15	66	50.85	60.3	50.85	53.80	5.7	7,656	0.07%
2018/05/14	17	47.93	20.1	49.38	50.20	-3.1	7,091	-0.04%
2018/05/11	16	45.60	12	45.56	45.70	4	6,824	0.06%
2018/05/10	44	45.05	36	45.11	46.20	8	6,511	0.12%
2018/05/09	75	43.38	122	43.12	43.65	-47	6,123	-0.77%	大賣/
2018/05/08	7	39.22	9	40.59	40.90	-2	5,397	-0.04%
2018/05/07	2	36.25	0	0.00	37.20	2	5,005	0.04%
2018/05/03	3	37.23	0	0.00	36.95	3	5,004	0.06%
2018/05/02	4	36.70	0	0.00	36.35	4	5,000	0.08%
2018/04/30	1	35.90	0	0.00	35.95	1	5,067	0.02%
2018/04/27	0	0.00	7	35.16	36.15	-7	5,345	-0.13%
2018/04/26	7	35.52	5	35.85	34.50	2	5,752	0.03%
2018/04/25	5	35.95	0	0.00	35.90	5	5,742	0.09%
2018/04/24	31	36.64	4	36.70	36.00	27	5,798	0.47%
2018/04/23	2	37.98	1	38.80	37.60	1	5,718	0.02%
2018/04/20	5	38.66	34	38.01	37.95	-29	5,696	-0.51%
2018/04/19	2	37.48	6	38.95	39.15	-4	5,607	-0.07%
2018/04/18	3	36.48	1	36.25	36.30	2	5,362	0.04%
2018/04/17	8	38.37	6	38.23	36.15	2	5,317	0.04%
2018/04/16	0	0.00	3	38.48	39.10	-3	5,186	-0.06%
2018/04/13	8	38.71	7	38.98	38.00	1	5,103	0.02%
2018/04/12	1	36.90	0	0.00	36.90	1	4,969	0.02%
2018/04/11	5	37.06	14	37.16	37.10	-9	5,049	-0.18%
2018/04/10	34	36.79	0	0.00	36.05	34	5,029	0.68%
2018/04/09	2	36.45	0	0.00	36.25	2	5,129	0.04%
2018/04/03	0	0.00	2	35.83	36.10	-2	5,174	-0.04%
2018/04/02	8	35.82	78	35.83	35.55	-70	5,186	-1.35%
2018/03/31	1	36.50	0	0.00	36.30	1	5,240	0.02%
2018/03/30	2	36.95	8	36.58	36.70	-6	5,279	-0.11%
2018/03/29	3	36.83	3	36.43	36.35	0	5,313	0.00%
2018/03/28	0	0.00	4	36.30	36.00	-4	5,277	-0.08%
2018/03/27	7	37.14	4	36.65	36.65	3	5,265	0.06%
2018/03/26	0	0.00	4	35.93	36.00	-4	5,266	-0.08%
2018/03/23	6	35.92	16	35.66	35.80	-10	5,239	-0.19%
2018/03/22	1	37.00	3	37.20	37.30	-2	5,174	-0.04%
2018/03/21	12	37.74	3	38.08	36.90	9	5,022	0.18%
2018/03/20	2	36.60	1	36.40	37.40	1	4,859	0.02%
2018/03/19	5	37.25	7	36.91	36.40	-2	4,784	-0.04%
2018/03/16	11	36.64	18	36.18	35.80	-7	4,642	-0.15%
2018/03/15	0	0.00	1	35.60	35.45	-1	4,510	-0.02%
2018/03/14	4	35.79	7	36.16	35.25	-3	4,483	-0.07%
2018/03/13	1	35.15	3	35.17	36.00	-2	4,386	-0.05%
2018/03/12	9	35.17	19	35.29	35.05	-10	4,329	-0.23%
2018/03/09	22	34.41	51	33.62	34.00	-29	4,148	-0.70%
2018/03/08	57	32.31	18	32.11	33.55	39	3,992	0.98%
2018/03/07	7	30.99	16	30.38	30.50	-9	3,933	-0.23%
2018/02/26	2	31.45	0	0.00	30.85	2	4,705	0.04%
2018/02/21	2	30.40	0	0.00	30.25	2	5,361	0.04%
2018/02/12	0	0.00	5	29.30	29.25	-5	5,660	-0.09%
2018/02/07	19	30.95	0	0.00	31.00	19	5,861	0.32%
2018/02/06	22	30.97	8	31.55	29.95	14	5,920	0.24%
2018/02/05	0	0.00	1	32.00	33.05	-1	6,059	-0.02%
2018/01/31	2	33.90	0	0.00	33.80	2	6,403	0.03%
2018/01/26	1	34.65	0	0.00	34.80	1	6,635	0.02%
2018/01/25	2	34.55	0	0.00	34.30	2	6,703	0.03%
2018/01/24	1	35.70	0	0.00	35.30	1	6,733	0.01%
2018/01/23	15	37.09	6	38.87	36.05	9	6,868	0.13%
2018/01/22	7	36.21	15	37.92	38.55	-8	6,712	-0.12%
2018/01/19	0	0.00	2	34.90	35.05	-2	6,702	-0.03%
2018/01/18	1	35.00	2	35.58	34.60	-1	7,073	-0.01%
2018/01/17	0	0.00	3.5	34.66	34.10	-3.5	7,087	-0.05%
2018/01/16	6.9	35.17	3	34.90	34.60	3.9	7,187	0.05%
2018/01/15	4	34.30	3	34.41	34.85	1	7,255	0.01%
2018/01/12	0	0.00	2	33.55	33.35	-2	7,316	-0.03%
2018/01/10	0	0.00	3	34.00	33.50	-3	7,364	-0.04%
2018/01/09	2	34.00	2	34.03	33.40	0	7,408	0.00%
2018/01/08	4	35.29	15	34.42	33.80	-11	7,617	-0.14%
2018/01/05	18	35.71	27	35.44	35.40	-9	7,643	-0.12%
2018/01/03	2	35.00	2	35.45	34.60	0	7,660	0.00%
2018/01/02	3	33.35	3	33.60	33.35	0	7,565	0.00%