智原 (3035)-元大-清水券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432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-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	290.02	5	290.20	288.50	-3	10,181	-0.03%
2024/04/30	2	294.75	1	296.00	294.00	1	10,399	0.01%
2024/04/29	13	301.58	15.1	300.63	297.50	-2.1	10,499	-0.02%
2024/04/26	7.2	291.71	5	293.62	295.50	2.2	10,648	0.02%
2024/04/25	9.3	283.74	11	284.23	279.00	-1.8	10,729	-0.02%
2024/04/24	7	295.93	6	296.08	294.50	1	10,820	0.01%
2024/04/23	15	290.87	15.1	293.36	295.00	-0.1	11,021	0.00%
2024/04/22	3.8	296.01	2	295.75	290.00	1.8	11,541	0.02%
2024/04/19	7.1	309.87	3	315.71	306.00	4.1	11,660	0.04%
2024/04/18	2.4	319.52	3	321.17	322.00	-0.6	12,058	-0.01%
2024/04/17	3.1	316.69	2	315.75	314.00	1.1	12,758	0.01%
2024/04/16	8.1	310.13	13	311.17	313.00	-4.9	12,920	-0.04%
2024/04/15	1.1	316.45	1	318.00	312.50	0.1	13,093	0.00%
2024/04/12	9.2	318.79	8	321.75	323.00	1.2	13,337	0.01%
2024/04/11	14	323.14	9	320.83	318.50	5	13,637	0.04%
2024/04/10	3.1	329.01	2	331.00	329.00	1.1	13,758	0.01%
2024/04/09	4	331.02	4	331.75	329.00	0	14,098	0.00%
2024/04/08	6.1	341.89	1	338.50	338.00	5.1	14,140	0.04%
2024/04/03	0	0.00	0.1	346.00	345.00	-0.1	14,171	0.00%
2024/04/02	1	351.50	1	347.50	347.50	0	14,312	0.00%
2024/04/01	4.1	350.76	4	352.38	349.00	0.1	14,392	0.00%
2024/03/29	2.1	340.86	6	344.67	344.00	-3.9	14,472	-0.03%
2024/03/28	8	337.06	1	336.00	334.50	7	14,504	0.05%
2024/03/27	2	339.51	1.1	341.05	338.00	0.9	14,643	0.01%
2024/03/26	3.2	344.21	0	0.00	339.50	3.2	14,942	0.02%
2024/03/25	7	352.02	2	357.75	349.00	5	15,108	0.03%
2024/03/22	1.1	353.93	2	349.75	351.50	-0.9	15,234	-0.01%
2024/03/21	1	350.00	0	0.00	345.50	1	15,435	0.01%
2024/03/20	2	352.51	1	347.50	347.50	1	15,647	0.01%
2024/03/19	7	350.43	7	352.36	350.00	0	15,930	0.00%
2024/03/18	2	353.76	2.2	356.38	359.00	-0.2	16,292	0.00%
2024/03/15	2.4	359.62	0	0.00	354.50	2.4	16,844	0.01%
2024/03/14	2.1	353.69	5.7	360.96	362.00	-3.6	16,946	-0.02%
2024/03/13	13.1	360.16	17.2	345.53	345.00	-4.1	17,056	-0.02%
2024/03/12	11.8	366.65	5	362.00	361.50	6.8	17,194	0.04%
2024/03/11	2.1	364.08	1.3	371.70	363.00	0.9	17,407	0.01%
2024/03/08	2.5	368.77	0	380.00	362.50	2.5	17,626	0.01%
2024/03/07	6.8	382.46	2	385.00	375.00	4.8	17,877	0.03%
2024/03/06	5.8	386.39	0.2	389.49	392.00	5.6	18,100	0.03%
2024/03/05	11.2	406.98	5.1	407.44	401.00	6.2	18,356	0.03%
2024/03/04	18.4	405.57	14.1	407.93	403.00	4.3	18,934	0.02%
2024/03/01	11.2	399.51	3.4	399.69	398.50	7.8	19,232	0.04%
2024/02/29	2.1	389.51	17.1	386.04	387.00	-14.9	19,198	-0.08%
2024/02/27	9.1	381.53	4.2	383.74	382.00	4.9	19,253	0.03%
2024/02/26	8.1	381.39	7	383.36	380.00	1.1	19,419	0.01%
2024/02/23	6.2	388.72	7.3	387.67	386.00	-1.1	19,620	-0.01%
2024/02/22	10.5	388.28	14.1	387.73	382.00	-3.6	19,604	-0.02%
2024/02/21	34.8	388.35	43	384.29	380.00	-8.2	19,883	-0.04%
2024/02/20	7.3	412.44	6.1	405.13	400.00	1.2	19,888	0.01%
2024/02/19	20.8	427.75	9	426.78	415.00	11.8	19,708	0.06%
2024/02/16	36.4	448.54	12.4	452.74	441.50	24	19,710	0.12%
2024/02/15	36.7	442.15	57.9	446.92	455.00	-21.2	19,626	-0.11%
2024/02/05	4	420.25	2	419.25	418.00	2	19,452	0.01%
2024/02/02	19.3	426.82	19.2	430.85	421.00	0.1	19,498	0.00%
2024/02/01	4.2	416.96	4	410.25	411.00	0.2	19,353	0.00%
2024/01/31	5.1	422.72	6	419.75	416.50	-0.9	19,344	0.00%
2024/01/30	7.3	426.59	8	428.88	430.00	-0.8	19,350	0.00%
2024/01/29	9	421.22	7	422.43	420.50	2	19,371	0.01%
2024/01/26	27	429.56	4.1	424.90	422.00	22.9	19,472	0.12%
2024/01/25	32.1	430.53	54	434.34	439.50	-21.9	19,553	-0.11%
2024/01/24	23	428.11	7.9	428.18	429.00	15.1	19,605	0.08%
2024/01/23	19.5	440.98	11	444.23	437.00	8.5	19,739	0.04%
2024/01/22	2	440.06	14.5	440.54	448.00	-12.4	19,787	-0.06%
2024/01/19	14.3	431.45	12	436.33	430.00	2.3	19,771	0.01%
2024/01/18	33.1	422.87	39	426.10	423.50	-5.9	19,624	-0.03%
2024/01/17	43	430.01	42	432.03	428.00	1	19,804	0.01%
2024/01/16	47.2	426.79	49.2	429.18	429.50	-2	19,718	-0.01%
2024/01/15	7.3	423.77	1.3	416.48	411.50	5.9	19,409	0.03%
2024/01/12	23	423.15	15.5	423.04	421.50	7.5	19,403	0.04%
2024/01/11	26	400.25	38.9	403.60	422.50	-12.8	19,203	-0.07%
2024/01/10	12	377.17	49.1	381.59	387.00	-37.1	18,815	-0.20%
2024/01/09	59.3	378.44	41	380.62	375.50	18.3	19,198	0.10%
2024/01/08	23.1	381.03	10.1	382.40	377.00	13	19,208	0.07%
2024/01/05	2.1	378.36	9.2	381.46	384.00	-7.2	19,186	-0.04%
2024/01/04	18	367.56	18.4	369.31	372.00	-0.4	19,117	0.00%
2024/01/03	10.2	368.91	48	368.89	373.00	-37.8	19,381	-0.20%
2024/01/02	4.1	356.19	5.1	354.48	360.00	-1	19,188	-0.01%
2023/12/29	8.1	355.13	8	356.19	357.00	0.1	19,396	0.00%
2023/12/28	25.6	360.18	4	360.75	354.50	21.6	19,425	0.11%
2023/12/27	2.1	362.90	11.2	363.42	362.50	-9.1	19,385	-0.05%
2023/12/26	15	360.23	22	364.75	361.00	-7	19,483	-0.04%
2023/12/25	12.4	358.30	1	360.48	357.00	11.4	19,539	0.06%
2023/12/22	32	356.20	20	357.23	358.00	12	19,741	0.06%
2023/12/21	7.2	355.38	6.2	350.71	350.50	1	19,791	0.01%
2023/12/20	11.3	371.39	5	367.60	365.50	6.3	19,736	0.03%
2023/12/19	10	368.45	24.1	369.57	373.50	-14.1	19,880	-0.07%
2023/12/18	29.1	366.38	39	372.33	367.00	-9.9	20,079	-0.05%
2023/12/15	7.2	365.71	6.1	371.13	361.00	1.1	20,106	0.01%
2023/12/14	26.3	370.97	16.3	373.60	369.00	10	20,167	0.05%
2023/12/13	37	370.72	11.1	372.60	368.00	25.9	20,049	0.13%
2023/12/12	19.1	374.82	43.5	376.65	382.50	-24.4	20,136	-0.12%
2023/12/11	30	367.43	8.1	364.41	361.50	22	19,961	0.11%
2023/12/08	9	362.05	37.2	367.57	370.00	-28.2	20,159	-0.14%
2023/12/07	29.5	359.58	20	362.88	357.50	9.5	20,283	0.05%
2023/12/06	32	367.67	10	370.53	361.50	22	20,444	0.11%
2023/12/05	12.2	368.07	8.4	368.05	363.50	3.8	20,557	0.02%
2023/12/04	22.3	383.25	14.3	383.14	380.00	8	20,635	0.04%
2023/12/01	17.2	385.66	33	389.38	391.00	-15.8	20,733	-0.08%
2023/11/30	22.6	379.54	21	383.52	385.50	1.6	20,695	0.01%
2023/11/29	30.1	366.98	37.5	367.54	380.00	-7.4	20,458	-0.04%
2023/11/28	12.7	352.96	24.7	353.52	361.00	-12	20,092	-0.06%
2023/11/27	7.2	334.90	2.1	338.88	331.00	5.1	19,840	0.03%
2023/11/24	3	337.67	6.1	341.35	344.00	-3.1	20,119	-0.02%
2023/11/23	14.5	340.60	10	339.85	336.00	4.5	20,142	0.02%
2023/11/22	3.1	350.42	4	348.88	346.00	-0.9	20,082	0.00%
2023/11/21	8	347.44	8	347.54	342.50	0	20,170	0.00%
2023/11/20	17.3	353.88	10	350.25	345.00	7.3	20,428	0.04%
2023/11/17	6	338.83	32.2	338.88	351.00	-26.2	20,281	-0.13%
2023/11/16	7.3	319.27	1	323.50	319.50	6.3	20,030	0.03%
2023/11/15	2.5	327.35	2	325.00	320.50	0.5	20,265	0.00%
2023/11/14	1.2	336.08	1.2	338.08	331.00	0	20,648	0.00%
2023/11/13	1	335.00	4.3	334.34	334.00	-3.3	21,080	-0.02%
2023/11/10	9.3	330.10	8.1	330.84	323.50	1.2	21,400	0.01%
2023/11/09	2.3	330.70	4	332.10	333.50	-1.7	21,561	-0.01%
2023/11/08	2	332.25	3.2	335.16	335.50	-1.2	21,750	-0.01%
2023/11/07	2.4	325.83	4	328.13	328.50	-1.7	21,883	-0.01%
2023/11/06	8.1	331.54	11.6	329.92	332.00	-3.5	21,808	-0.02%
2023/11/03	17.2	324.14	19	326.79	322.00	-1.8	21,652	-0.01%
2023/11/02	13.1	314.90	40	318.14	324.00	-26.9	21,438	-0.13%
2023/11/01	18	304.47	11	306.95	302.50	7	21,213	0.03%
2023/10/31	36.1	314.79	5	314.90	302.00	31.1	21,011	0.15%
2023/10/30	5	320.00	36.2	319.48	326.00	-31.2	20,706	-0.15%
2023/10/27	29.3	313.00	16.1	316.21	308.50	13.2	20,545	0.06%
2023/10/26	13.3	318.87	13.2	319.49	318.00	0	20,428	0.00%
2023/10/25	16.5	329.80	4	329.40	325.00	12.4	20,272	0.06%
2023/10/24	20	334.78	21	337.36	339.50	-1	20,005	0.00%
2023/10/23	13	332.23	22	335.05	338.50	-9	19,784	-0.05%
2023/10/20	20	334.98	15	336.10	334.50	5	19,531	0.03%
2023/10/19	20.6	344.02	11	342.64	343.00	9.6	19,944	0.05%
2023/10/18	42	352.77	40.2	352.73	351.00	1.8	20,269	0.01%
2023/10/17	93	356.19	97.1	359.87	352.50	-4	20,249	-0.02%
2023/10/16	17.1	338.32	28.2	343.90	350.00	-11.1	20,262	-0.05%
2023/10/13	5	338.20	6.7	339.80	343.00	-1.7	20,547	-0.01%
2023/10/12	15	337.27	38.5	340.27	345.00	-23.5	20,918	-0.11%
2023/10/11	24.1	334.53	25.6	336.99	331.00	-1.5	21,100	-0.01%
2023/10/06	9.3	319.85	6	319.83	323.00	3.3	21,221	0.02%
2023/10/05	6.2	311.10	18.6	315.93	321.00	-12.4	21,269	-0.06%
2023/10/04	3.1	301.49	3.1	299.55	303.00	0	21,347	0.00%
2023/10/03	7.5	307.72	2	313.00	304.00	5.5	21,588	0.03%
2023/10/02	7.3	312.90	10.1	317.43	312.50	-2.8	21,981	-0.01%
2023/09/28	9	307.72	8.5	310.99	306.00	0.6	22,153	0.00%
2023/09/27	15.1	299.95	14.9	301.64	306.00	0.3	22,691	0.00%
2023/09/26	9	306.55	4.1	310.13	303.00	4.9	22,997	0.02%
2023/09/25	33	312.44	47.3	311.54	309.50	-14.3	23,198	-0.06%
2023/09/22	11.1	300.32	10.2	301.50	304.50	1	23,162	0.00%
2023/09/21	22.4	302.52	12	304.17	298.00	10.4	23,315	0.04%
2023/09/20	11.8	318.58	8	319.63	315.50	3.8	23,080	0.02%
2023/09/19	23.6	329.48	12.1	325.75	322.50	11.5	23,122	0.05%
2023/09/18	8.1	343.18	20.1	341.33	344.50	-12	23,117	-0.05%
2023/09/15	41.5	355.58	22.1	354.16	338.00	19.5	23,086	0.08%
2023/09/14	67	354.76	55.1	357.23	356.50	11.9	22,723	0.05%
2023/09/13	19	333.51	21.3	335.80	348.00	-2.3	22,482	-0.01%
2023/09/12	18.7	343.50	9.4	339.19	325.50	9.3	22,316	0.04%
2023/09/11	59.1	351.33	35.1	353.42	346.50	24	22,193	0.11%
2023/09/08	20.1	359.26	23.1	362.95	360.00	-3	21,987	-0.01%
2023/09/07	12.3	365.66	16.1	368.56	369.50	-3.8	21,976	-0.02%
2023/09/06	25.1	359.77	27.1	361.24	367.00	-1.9	21,685	-0.01%
2023/09/05	7.1	344.22	28.3	349.26	357.00	-21.2	21,301	-0.10%
2023/09/04	15	341.73	20.2	343.40	345.00	-5.2	21,044	-0.02%
2023/09/01	33.1	346.01	47	348.66	335.00	-13.9	20,849	-0.07%
2023/08/31	23.2	345.57	29	344.88	345.00	-5.8	20,501	-0.03%
2023/08/30	48	347.72	43.1	348.89	342.00	4.9	20,321	0.02%
2023/08/29	17	338.24	20	338.00	335.50	-3	19,928	-0.02%
2023/08/28	35	334.11	32	331.30	335.00	3	19,742	0.02%
2023/08/25	33.3	336.40	30.6	337.99	334.00	2.7	19,539	0.01%
2023/08/24	16.3	343.78	12	349.58	333.00	4.3	19,248	0.02%
2023/08/23	37.1	337.27	41	339.45	340.50	-3.9	19,019	-0.02%
2023/08/22	35.2	346.78	6	343.17	341.00	29.2	18,776	0.16%
2023/08/21	38	336.78	21	340.05	335.50	17	18,741	0.09%
2023/08/18	35.2	355.96	24	350.44	328.00	11.2	18,462	0.06%
2023/08/17	45	356.94	39.6	356.46	357.00	5.4	17,899	0.03%
2023/08/16	32.1	335.15	33	337.33	341.00	-1	17,419	-0.01%
2023/08/15	9	323.00	13.4	325.19	334.00	-4.4	17,012	-0.03%
2023/08/14	13	302.85	14	303.00	304.00	-1	16,725	-0.01%
2023/08/11	22	295.09	17	297.53	293.50	5	16,465	0.03%
2023/08/10	3	279.83	0	0.00	280.00	3	16,235	0.02%
2023/08/09	0	303.50	1	302.00	301.00	-1	16,253	-0.01%
2023/08/08	1.1	288.27	0	0.00	295.50	1.1	16,287	0.01%
2023/08/07	2	306.50	2	308.25	307.50	0	16,315	0.00%
2023/08/04	0.5	273.21	0	0.00	281.50	0.5	16,299	0.00%
2023/08/02	4.1	281.92	0	0.00	281.00	4.1	16,296	0.02%
2023/08/01	0	315.50	0	318.00	312.00	0	16,305	0.00%
2023/07/31	1.1	323.85	1	312.15	326.00	0.1	16,364	0.00%
2023/07/28	0.1	320.91	1.6	319.06	319.50	-1.5	16,321	-0.01%
2023/07/27	4.3	320.64	5.3	318.88	331.00	-1.1	16,358	-0.01%
2023/07/26	1	342.87	0	340.00	340.00	1	16,321	0.01%
2023/07/25	1.5	383.33	3.1	377.55	377.50	-1.6	16,440	-0.01%
2023/07/24	87.3	384.02	38	380.18	377.50	49.3	16,601	0.30%
2023/07/21	23.3	363.15	26.3	355.48	379.50	-3	16,376	-0.02%
2023/07/20	11.2	332.44	10.2	334.75	345.00	1	15,962	0.01%
2023/07/19	31.3	330.86	43	331.41	329.00	-11.7	15,782	-0.07%
2023/07/18	36	324.03	41	324.30	314.00	-5	15,305	-0.03%
2023/07/17	36.2	316.00	39	317.28	319.00	-2.8	14,809	-0.02%
2023/07/14	35	284.07	48.1	282.81	295.00	-13.1	14,264	-0.09%
2023/07/13	41	272.43	38	275.29	268.50	3	13,808	0.02%
2023/07/12	21.1	260.24	20.2	261.67	260.50	0.9	13,253	0.01%
2023/07/11	29.1	262.56	27.1	262.98	262.00	2	13,097	0.02%
2023/07/10	20.1	251.78	20.3	250.88	253.50	-0.2	12,812	0.00%
2023/07/07	29	245.34	27	244.63	244.50	2	12,591	0.02%
2023/07/06	33	257.89	36	257.42	253.50	-3	12,163	-0.02%
2023/07/05	47.1	255.70	46.6	254.06	255.50	0.5	11,910	0.00%
2023/07/04	19	241.00	29.3	242.60	250.50	-10.3	11,417	-0.09%
2023/07/03	9	222.56	28.5	223.63	228.00	-19.5	11,054	-0.18%
2023/06/30	11.1	210.79	10	211.20	211.00	1.1	10,835	0.01%
2023/06/29	10	211.95	55	209.84	210.00	-45	10,851	-0.41%
2023/06/28	2	202.25	9	201.61	201.00	-7	10,717	-0.07%
2023/06/27	22	202.77	22	201.20	198.00	0	11,051	0.00%
2023/06/26	13	202.58	18.3	203.67	202.00	-5.3	11,102	-0.05%
2023/06/21	3.2	193.06	1.3	192.04	199.00	1.9	11,496	0.02%
2023/06/20	4	197.88	2.5	198.20	196.00	1.5	11,548	0.01%
2023/06/19	14	197.25	15	196.83	196.50	-1	11,706	-0.01%
2023/06/16	11.4	194.55	8	194.13	193.00	3.4	11,603	0.03%
2023/06/15	9.6	189.91	7.1	190.93	190.00	2.5	11,553	0.02%
2023/06/14	2	186.25	6	188.75	186.00	-4	11,600	-0.03%
2023/06/13	9.1	185.55	28.5	185.74	187.50	-19.4	11,641	-0.17%
2023/06/12	1	175.00	10	175.70	174.50	-9	11,506	-0.08%
2023/06/09	1	173.50	5.3	172.05	173.50	-4.3	11,537	-0.04%
2023/06/08	4	169.38	6	168.50	168.50	-2	11,624	-0.02%
2023/06/07	0.1	171.00	3	171.67	172.00	-2.9	11,779	-0.02%
2023/06/06	8	170.88	2	171.75	170.50	6	12,282	0.05%
2023/06/05	1.2	173.08	1	173.00	173.00	0.2	12,355	0.00%
2023/06/02	9	173.39	6	173.42	172.00	3	12,416	0.02%
2023/06/01	3	170.83	3	172.33	173.00	0	12,476	0.00%
2023/05/31	3	171.19	0	0.00	171.50	3	12,750	0.02%
2023/05/30	3	171.00	1	171.05	172.50	2	12,802	0.02%
2023/05/29	7.1	173.30	18.1	174.50	173.50	-11.1	12,820	-0.09%
2023/05/26	10.2	171.17	1.1	169.41	168.50	9.1	12,907	0.07%
2023/05/25	4.2	173.31	2.2	171.93	170.50	2	13,281	0.01%
2023/05/24	1.3	166.57	0	0.00	167.00	1.3	13,602	0.01%
2023/05/23	0.2	172.00	1	171.50	171.00	-0.8	13,714	-0.01%
2023/05/22	3.7	171.92	4	168.75	168.50	-0.4	13,833	0.00%
2023/05/19	1	172.00	3.4	170.29	172.00	-2.4	13,863	-0.02%
2023/05/18	3.1	167.52	4	167.75	167.50	-0.9	13,979	-0.01%
2023/05/17	1	164.50	2	165.25	166.50	-1	14,073	-0.01%
2023/05/16	5	163.00	0	0.00	162.00	5	14,134	0.04%
2023/05/15	2	163.50	1	163.50	164.50	1	14,162	0.01%
2023/05/11	5	166.80	0.2	167.50	164.50	4.8	14,585	0.03%
2023/05/10	2.1	169.51	3	170.00	169.50	-0.9	15,086	-0.01%
2023/05/09	5.5	166.56	2	167.25	168.00	3.5	15,223	0.02%
2023/05/08	4.1	171.73	0	0.00	168.50	4.1	15,458	0.03%
2023/05/05	1	170.00	0.1	170.00	170.00	0.9	16,178	0.01%
2023/05/04	4.3	167.86	4	168.50	169.00	0.3	16,439	0.00%
2023/05/03	4.2	166.38	9	166.50	166.00	-4.8	16,616	-0.03%
2023/05/02	5	169.50	9	167.11	170.00	-4	16,586	-0.02%
2023/04/28	6.1	164.66	4	164.00	164.00	2.1	16,619	0.01%
2023/04/27	5	162.30	7	161.00	160.00	-2	16,470	-0.01%
2023/04/26	18.5	160.57	11	159.36	158.50	7.5	16,309	0.05%
2023/04/25	8.1	172.29	10.4	171.33	171.00	-2.4	15,999	-0.01%
2023/04/24	14	178.00	2.2	178.00	177.00	11.8	15,830	0.07%
2023/04/21	7.2	186.37	2.1	190.50	184.50	5.1	15,754	0.03%
2023/04/20	5	187.90	13	187.89	191.00	-8	15,770	-0.05%
2023/04/19	5	190.30	5.2	189.78	188.50	-0.2	15,884	0.00%
2023/04/18	7	194.00	3.2	194.04	191.50	3.8	15,912	0.02%
2023/04/17	1.1	193.53	0	0.00	194.50	1.1	15,967	0.01%
2023/04/14	1.2	193.63	1	193.50	194.50	0.2	16,057	0.00%
2023/04/13	5.1	192.51	0	0.00	192.00	5.1	16,143	0.03%
2023/04/12	7.3	196.66	1.4	197.29	196.50	5.9	16,172	0.04%
2023/04/11	6.4	197.84	5	198.30	197.50	1.4	16,198	0.01%
2023/04/10	3.7	200.34	7	200.57	199.50	-3.3	16,385	-0.02%
2023/04/07	32	201.16	28.2	201.13	200.00	3.8	16,361	0.02%
2023/04/06	3	195.91	15.1	199.37	201.00	-12	16,255	-0.07%
2023/03/31	4.1	193.17	6	193.67	196.50	-1.9	16,126	-0.01%
2023/03/30	3.3	191.38	7	192.50	193.00	-3.7	16,015	-0.02%
2023/03/29	33.4	191.94	5	192.30	189.00	28.4	15,899	0.18%
2023/03/28	25.1	198.58	7	199.21	195.50	18.1	15,737	0.11%
2023/03/27	12.1	211.37	6	210.92	209.00	6.1	15,297	0.04%
2023/03/24	11	213.36	36.5	215.63	215.50	-25.5	15,057	-0.17%
2023/03/23	7.1	201.05	3	200.17	198.50	4.1	14,498	0.03%
2023/03/22	2	199.50	14	198.39	200.50	-12	14,533	-0.08%
2023/03/21	2	193.75	2	193.75	192.00	0	14,315	0.00%
2023/03/20	8.1	195.98	1	191.00	191.00	7.1	14,384	0.05%
2023/03/17	6	192.75	7.3	194.12	194.50	-1.3	14,410	-0.01%
2023/03/16	7	188.00	5	186.30	188.00	2	14,186	0.01%
2023/03/15	5	192.20	7	192.43	190.50	-2	14,175	-0.01%
2023/03/14	3	186.18	1	186.00	187.50	2	14,093	0.01%
2023/03/13	13	185.46	10	183.75	186.50	3	14,174	0.02%
2023/03/10	2.3	186.87	2	191.89	187.00	0.3	14,176	0.00%
2023/03/09	17	197.26	25.4	198.20	194.00	-8.4	14,405	-0.06%
2023/03/07	3.2	187.73	2	187.50	187.50	1.2	13,967	0.01%
2023/03/06	1	190.00	2	193.00	189.50	-1	13,998	-0.01%
2023/03/03	6.1	192.23	3	191.50	188.50	3.1	14,115	0.02%
2023/03/02	4	187.62	7	185.93	186.00	-3	14,220	-0.02%
2023/03/01	4	185.38	3	185.67	186.00	1	14,266	0.01%
2023/02/24	3	189.67	3	189.00	185.50	0	14,319	0.00%
2023/02/23	5.1	186.85	8	188.81	188.50	-2.9	14,153	-0.02%
2023/02/22	24.2	184.63	8.1	183.43	181.00	16.1	14,009	0.12%
2023/02/21	1	200.33	5	196.20	200.50	-4	13,748	-0.03%
2023/02/20	9	198.89	4	197.50	195.00	5	13,831	0.04%
2023/02/17	0	0.00	1	198.00	196.50	-1	14,067	-0.01%
2023/02/16	6.4	195.35	2	195.00	200.50	4.4	14,445	0.03%
2023/02/15	1	193.50	3	190.00	193.00	-2	14,704	-0.01%
2023/02/14	1	196.50	2	195.25	192.00	-1	14,749	-0.01%
2023/02/13	2	193.75	1	192.00	193.50	1	15,074	0.01%
2023/02/10	2	192.75	3	193.67	193.50	-1	15,370	-0.01%
2023/02/09	4.3	198.99	1	201.00	198.50	3.3	15,653	0.02%
2023/02/08	17.1	200.30	11.3	200.06	199.00	5.8	15,573	0.04%
2023/02/07	0.2	190.50	1	189.00	191.50	-0.8	15,221	-0.01%
2023/02/06	5.4	191.67	4	192.25	190.00	1.4	15,323	0.01%
2023/02/03	12	194.00	20.1	191.00	194.50	-8.1	15,369	-0.05%
2023/02/02	6.3	180.74	2	181.22	184.00	4.3	14,907	0.03%
2023/02/01	0	176.50	5.2	176.50	175.50	-5.2	15,396	-0.03%
2023/01/31	3	168.67	1	167.00	169.50	2	15,627	0.01%
2023/01/30	2	167.50	1	168.00	168.50	1	16,331	0.01%
2023/01/17	0	0.00	0	159.50	160.00	0	17,101	0.00%
2023/01/16	1	158.50	3	159.67	159.50	-2	17,567	-0.01%
2023/01/13	2	157.00	0	0.00	157.50	2	17,880	0.01%
2023/01/12	1.2	159.92	4	160.50	160.00	-2.8	18,323	-0.02%
2023/01/11	2	160.00	2	157.00	161.00	0	18,752	0.00%
2023/01/10	5	159.50	8	159.56	160.00	-3	19,182	-0.02%
2023/01/09	7	157.21	6	158.17	158.50	1	19,639	0.01%
2023/01/06	2	148.00	6	150.25	151.00	-4	19,950	-0.02%
2023/01/05	5	149.30	2	148.75	147.00	3	20,375	0.01%
2023/01/04	2	148.50	1	148.50	149.00	1	20,876	0.00%
2023/01/03	0	0.00	1	146.50	147.00	-1	21,203	0.00%
2022/12/30	1	143.50	1	145.50	142.50	0	21,448	0.00%
2022/12/29	5	145.20	5	144.20	145.50	0	21,795	0.00%
2022/12/28	5	145.20	2	146.00	145.00	3	22,145	0.01%
2022/12/27	5	154.90	3	153.67	156.50	2	22,266	0.01%
2022/12/26	5	156.20	5	153.50	152.00	0	22,770	0.00%
2022/12/23	4	159.00	5	156.60	159.00	-1	23,323	0.00%
2022/12/22	3	160.13	3	158.00	158.00	0	23,747	0.00%
2022/12/21	7	158.29	6	159.33	157.50	1	24,226	0.00%
2022/12/20	3	159.17	9	159.11	156.00	-6	24,661	-0.02%
2022/12/19	3	164.17	4.1	163.27	165.00	-1.1	25,021	0.00%
2022/12/16	3	165.33	5	165.21	165.00	-2	25,528	-0.01%
2022/12/15	2.2	171.59	2	170.50	171.50	0.2	25,759	0.00%
2022/12/14	8	171.62	11	169.86	173.00	-3	25,800	-0.01%
2022/12/13	8	165.75	3	166.00	164.00	5	25,794	0.02%
2022/12/12	4	163.50	4	162.75	164.00	0	25,943	0.00%
2022/12/09	4	168.75	4	172.00	168.50	0	26,462	0.00%
2022/12/08	4	170.25	3	167.33	167.00	1	26,667	0.00%
2022/12/07	8	171.44	18	171.67	170.00	-10	26,854	-0.04%
2022/12/06	2	175.50	3	176.67	175.50	-1	26,928	0.00%
2022/12/05	13	179.96	5	179.00	178.00	8	27,113	0.03%
2022/12/02	4	177.50	5	176.80	176.50	-1	27,347	0.00%
2022/12/01	12	177.79	11	177.77	175.50	1	27,536	0.00%
2022/11/30	5	168.90	6	168.00	168.50	-1	27,497	0.00%
2022/11/29	2	167.00	3	166.00	165.50	-1	27,732	0.00%
2022/11/28	2	168.50	2	168.00	168.50	0	28,144	0.00%
2022/11/25	12	168.46	6	168.08	167.50	6	28,344	0.02%
2022/11/24	24	171.85	27	171.87	172.00	-3	28,350	-0.01%
2022/11/23	6	167.17	5	165.50	163.50	1	28,343	0.00%
2022/11/22	8	163.06	29	164.62	166.50	-21	28,707	-0.07%
2022/11/21	15	166.50	6	167.00	164.00	9	29,182	0.03%
2022/11/18	8	169.94	7.1	170.94	166.00	1	29,702	0.00%
2022/11/17	8	168.19	9	168.72	170.50	-1	29,817	0.00%
2022/11/16	5	167.20	6	166.17	167.00	-1	30,017	0.00%
2022/11/15	12	165.17	11	166.18	167.00	1	30,214	0.00%
2022/11/14	14	161.50	13	161.54	163.50	1	30,634	0.00%
2022/11/11	19.6	159.54	21	158.69	156.50	-1.4	31,097	0.00%
2022/11/10	7	150.00	8	150.38	150.50	-1	30,971	0.00%
2022/11/09	32	150.81	43	152.10	150.50	-11	31,293	-0.04%
2022/11/08	32	151.97	32	152.56	147.00	0	31,812	0.00%
2022/11/07	27	149.91	19	149.34	149.00	8	32,171	0.02%
2022/11/04	8	142.63	5	142.30	142.50	3	31,967	0.01%
2022/11/03	4	144.63	9	144.22	144.00	-5	31,985	-0.02%
2022/11/02	7	146.36	7.1	146.35	145.50	-0.1	32,066	0.00%
2022/11/01	7	144.79	9	145.72	146.50	-2	32,164	-0.01%
2022/10/31	6	142.83	7.1	142.93	142.00	-1.1	32,256	0.00%
2022/10/28	25	142.46	26	141.98	139.50	-1	32,356	0.00%
2022/10/27	9.1	136.49	15.1	136.87	138.00	-6	31,865	-0.02%
2022/10/26	20.1	135.26	11	135.23	133.50	9.1	31,835	0.03%
2022/10/25	16	134.50	16	135.44	139.50	0	31,506	0.00%
2022/10/24	7	133.43	17	134.35	134.50	-10	31,060	-0.03%
2022/10/21	10	125.00	10	123.75	122.50	0	31,495	0.00%
2022/10/20	12	125.46	13	124.12	127.00	-1	32,320	0.00%
2022/10/19	10	129.20	9	130.11	125.00	1	32,200	0.00%
2022/10/18	12	131.25	7	129.86	130.50	5	32,249	0.02%
2022/10/17	10	129.10	10	127.55	131.50	0	32,783	0.00%
2022/10/14	6	125.58	8	126.38	130.00	-2	33,031	-0.01%
2022/10/13	14.1	122.69	16	123.19	118.50	-2	33,153	-0.01%
2022/10/12	11	121.68	11	121.91	122.00	0	33,056	0.00%
2022/10/11	15	128.17	13	126.38	127.00	2	33,018	0.01%
2022/10/07	8	137.13	10	136.75	136.50	-2	32,849	-0.01%
2022/10/06	8	138.31	20	137.68	140.00	-12	32,872	-0.04%
2022/10/05	39	139.29	29	137.24	133.50	10	32,704	0.03%
2022/10/04	19	138.16	14	137.54	137.50	5	32,381	0.02%
2022/10/03	23	136.37	23	137.39	135.50	0	32,180	0.00%
2022/09/30	20	131.10	25	129.38	134.00	-5	32,572	-0.02%
2022/09/29	12	128.08	9	129.44	127.00	3	32,663	0.01%
2022/09/28	5	133.79	5	130.80	127.50	0	32,739	0.00%
2022/09/27	5	134.90	3	133.83	134.50	2	32,704	0.01%
2022/09/26	11	140.55	17	138.50	136.00	-6	32,637	-0.02%
2022/09/23	10.1	152.05	5	150.20	145.50	5.1	32,650	0.02%
2022/09/22	8	150.51	10	151.20	156.00	-2	32,479	-0.01%
2022/09/21	5	153.20	4	152.13	152.50	1	32,515	0.00%
2022/09/20	5	152.00	2	153.00	152.00	3	32,776	0.01%
2022/09/19	6	153.66	4	153.50	152.50	2	32,932	0.01%
2022/09/16	19.1	155.22	9	155.00	153.50	10.1	33,125	0.03%
2022/09/15	17	165.94	10	163.90	161.00	7	33,151	0.02%
2022/09/14	16	170.13	16	169.03	169.50	0	33,183	0.00%
2022/09/13	6	175.83	5	176.00	176.00	1	33,222	0.00%
2022/09/12	7	177.00	7	176.86	173.00	0	33,278	0.00%
2022/09/08	13	175.19	6	174.33	175.50	7	33,482	0.02%
2022/09/07	10	177.15	13	176.58	176.00	-3	33,488	-0.01%
2022/09/06	6.2	180.85	7	176.57	175.50	-0.8	33,699	0.00%
2022/09/05	11	184.41	18.1	182.01	179.50	-7.1	33,603	-0.02%
2022/09/02	14.2	187.35	11	188.09	188.00	3.2	33,488	0.01%
2022/09/01	7	183.64	5	183.20	181.00	2	33,293	0.01%
2022/08/31	14	188.11	13	187.73	187.00	1	33,223	0.00%
2022/08/30	15	190.87	16	188.78	188.50	-1	33,343	0.00%
2022/08/29	12	184.75	7.2	184.67	190.00	4.8	33,178	0.01%
2022/08/26	13.2	197.23	15	196.23	191.00	-1.8	33,079	-0.01%
2022/08/25	28	194.66	27	195.54	195.00	1	32,887	0.00%
2022/08/24	16.2	189.22	16	186.88	186.00	0.2	32,679	0.00%
2022/08/23	19	187.34	16	187.06	190.50	3	32,474	0.01%
2022/08/22	15	191.67	22.1	188.96	186.00	-7.1	32,316	-0.02%
2022/08/19	21.2	194.29	20	194.35	189.50	1.2	32,358	0.00%
2022/08/18	31.1	180.77	34	185.75	189.00	-2.9	31,931	-0.01%
2022/08/17	16	176.44	14.1	176.93	175.50	2	31,262	0.01%
2022/08/16	33	176.47	18	177.06	175.50	15	31,269	0.05%
2022/08/15	18	175.92	19	176.95	178.00	-1	31,286	0.00%
2022/08/12	23	166.70	39	165.29	170.50	-16	30,694	-0.05%
2022/08/11	10	155.40	10	155.55	155.00	0	30,349	0.00%
2022/08/10	5.2	150.00	4	149.75	149.00	1.2	30,681	0.00%
2022/08/09	6	154.92	11	153.68	154.50	-5	30,843	-0.02%
2022/08/08	11	155.86	10	156.00	154.50	1	31,057	0.00%
2022/08/05	17	155.89	16	156.13	159.50	1	31,147	0.00%
2022/08/04	16	147.59	16	145.53	149.00	0	31,240	0.00%
2022/08/03	5	149.40	4	150.25	148.50	1	31,290	0.00%
2022/08/02	6	150.00	6	148.17	151.50	0	31,482	0.00%
2022/08/01	7	154.71	7	153.43	153.00	0	31,442	0.00%
2022/07/29	6.1	158.33	5	157.70	156.00	1.1	31,376	0.00%
2022/07/28	155	157.69	142	159.44	155.50	13	31,475	0.04%	大買/大賣/
2022/07/27	18	168.31	16	167.50	163.00	2	30,798	0.01%
2022/07/26	7	178.43	6	180.00	177.50	1	29,889	0.00%
2022/07/25	20	181.08	19	179.21	181.50	1	29,826	0.00%
2022/07/22	30	182.98	35.1	183.84	180.50	-5.1	29,766	-0.02%
2022/07/21	22.1	169.95	25.1	171.40	179.00	-3	29,265	-0.01%
2022/07/20	13.1	162.00	16	163.00	163.00	-3	28,744	-0.01%
2022/07/19	15	157.83	16.1	156.64	154.00	-1.1	28,522	0.00%
2022/07/18	39.1	159.29	38	159.26	158.00	1.1	28,377	0.00%
2022/07/15	7	152.50	3	155.00	152.50	4	28,062	0.01%
2022/07/14	10	152.10	14	150.86	150.00	-4	28,107	-0.01%
2022/07/13	10.1	152.97	6	153.08	146.50	4.1	27,985	0.01%
2022/07/12	4.2	155.88	7	153.71	150.00	-2.8	28,075	-0.01%
2022/07/11	4	167.25	2	165.00	162.00	2	28,455	0.01%
2022/07/08	29.2	170.89	25	168.62	165.00	4.2	28,630	0.01%
2022/07/07	34	165.78	37	167.95	174.00	-3	28,007	-0.01%
2022/07/06	19	163.58	28	163.66	160.50	-9	27,834	-0.03%
2022/07/05	13	170.58	12	173.08	174.00	1	27,750	0.00%
2022/07/04	37	172.27	39	170.95	172.50	-2	27,851	-0.01%
2022/07/01	39.2	175.95	36	179.69	172.00	3.2	27,944	0.01%
2022/06/30	13	187.46	13	187.88	191.00	0	27,826	0.00%
2022/06/29	23	194.17	25	191.88	194.50	-2	27,816	-0.01%
2022/06/28	15	189.59	10	189.95	190.00	5	27,790	0.02%
2022/06/27	15	198.40	12	198.67	198.00	3	28,067	0.01%
2022/06/24	12	188.67	12	188.46	187.50	0	28,540	0.00%
2022/06/23	19.1	189.04	14.1	188.81	190.00	5	28,676	0.02%
2022/06/22	23	195.31	19	197.53	186.50	4	28,328	0.01%
2022/06/21	24	206.08	22	203.19	207.00	2	28,133	0.01%
2022/06/20	4.1	204.60	9	204.06	201.50	-5	28,206	-0.02%
2022/06/17	35	208.81	31.8	211.66	209.00	3.2	28,277	0.01%
2022/06/16	13.1	229.36	12	228.83	214.50	1.1	28,039	0.00%
2022/06/15	27	230.67	26	231.19	228.50	1	28,074	0.00%
2022/06/14	20	223.85	22	226.16	225.50	-2	28,220	-0.01%
2022/06/13	3	220.83	3	224.17	226.00	0	28,523	0.00%
2022/06/10	24	222.80	30	223.25	225.50	-6	29,039	-0.02%
2022/06/09	7	222.71	10	223.55	224.00	-3	29,291	-0.01%
2022/06/08	16.1	229.37	11	228.73	222.50	5.1	29,488	0.02%
2022/06/07	13	226.96	5	227.20	228.50	8	30,017	0.03%
2022/06/06	5.9	228.99	7	227.29	231.50	-1.1	30,785	0.00%
2022/06/02	10	229.55	12	231.13	226.00	-2	31,348	-0.01%
2022/06/01	23.1	241.79	13	242.08	238.00	10.1	31,717	0.03%
2022/05/31	10	238.00	10	237.50	240.50	0	31,931	0.00%
2022/05/30	28	240.04	31	239.21	242.00	-3	32,963	-0.01%
2022/05/27	53.1	238.88	47	239.77	231.00	6.1	33,710	0.02%
2022/05/26	14	245.89	12	246.17	238.50	2	34,303	0.01%
2022/05/25	21	253.19	14	252.11	255.00	7	34,805	0.02%
2022/05/24	19.1	254.15	16	255.31	250.00	3.1	35,532	0.01%
2022/05/23	23	269.33	25	267.06	257.50	-2	36,322	-0.01%
2022/05/20	25	269.40	31	269.21	269.50	-6	36,532	-0.02%
2022/05/19	21.1	262.85	6.1	264.50	269.50	15	36,484	0.04%
2022/05/18	72	264.62	73	269.10	268.00	-1	36,532	0.00%
2022/05/17	24	253.06	22	252.82	255.00	2	36,520	0.01%
2022/05/16	32	262.19	34	260.24	252.50	-2	37,163	-0.01%
2022/05/13	11	261.14	9.1	259.24	257.00	1.9	37,394	0.01%
2022/05/12	21	255.76	21	255.69	254.50	0	37,471	0.00%
2022/05/11	13	250.76	13	253.88	257.50	0	37,788	0.00%
2022/05/10	38	248.14	41	244.49	255.00	-3	37,985	-0.01%
2022/05/09	28.1	259.73	25.1	251.02	246.50	3	38,497	0.01%
2022/05/06	32.1	276.47	32	273.41	272.00	0.1	38,829	0.00%
2022/05/05	14	276.50	14	280.89	286.00	0	38,763	0.00%
2022/05/04	9	264.33	9	265.84	262.50	0	38,558	0.00%
2022/05/03	10	264.75	10.4	265.06	264.50	-0.4	38,787	0.00%
2022/04/29	15	264.72	14	262.21	260.50	1	38,955	0.00%
2022/04/28	18	254.20	20	256.88	260.00	-2	38,880	-0.01%
2022/04/27	37	248.76	38	238.58	252.50	-1	38,898	0.00%
2022/04/26	11.1	247.26	11	245.59	242.50	0.1	38,817	0.00%
2022/04/25	7.1	250.08	7	252.79	248.50	0.1	39,070	0.00%
2022/04/22	7.3	264.05	6	263.92	267.50	1.3	39,245	0.00%
2022/04/21	20	276.32	20	277.38	275.00	0	39,660	0.00%
2022/04/20	17	268.91	18.2	272.48	276.50	-1.2	39,824	0.00%
2022/04/19	17.1	274.30	15	271.63	268.50	2.1	39,943	0.01%
2022/04/18	25	268.70	25	266.56	272.50	0	40,018	0.00%
2022/04/15	17.3	263.73	18	263.36	265.50	-0.7	40,260	0.00%
2022/04/14	15.1	284.02	15	284.09	281.50	0.1	40,341	0.00%
2022/04/13	11.1	285.50	11	287.00	289.50	0	40,256	0.00%
2022/04/12	30.1	282.32	30	282.52	281.50	0.1	40,177	0.00%
2022/04/11	17.1	290.61	16	286.78	281.00	1.1	39,911	0.00%
2022/04/08	26.1	300.38	27	299.04	301.50	-1	39,727	0.00%
2022/04/07	23	308.85	22	305.00	296.00	1	39,457	0.00%
2022/04/06	13.1	312.62	9.1	315.20	317.00	3.9	39,182	0.01%
2022/04/01	8	303.44	12.2	304.05	312.00	-4.2	39,128	-0.01%
2022/03/31	23	311.41	24.1	308.45	305.50	-1.1	39,374	0.00%
2022/03/30	11.3	325.50	15	321.59	312.50	-3.7	39,541	-0.01%
2022/03/29	20	317.30	24.1	318.71	322.50	-4.1	39,675	-0.01%
2022/03/28	11.1	298.87	21.5	304.82	311.00	-10.4	40,065	-0.03%
2022/03/25	15.2	293.49	26.3	294.73	296.00	-11.1	40,418	-0.03%
2022/03/24	15	286.20	17	286.44	287.50	-2	40,965	0.00%
2022/03/23	21.6	293.72	18.1	290.51	284.00	3.5	42,365	0.01%
2022/03/22	19	286.26	19.1	284.54	282.00	-0.1	42,972	0.00%
2022/03/21	17	279.44	12.2	278.18	274.50	4.8	43,100	0.01%
2022/03/18	18	274.72	18.3	271.01	273.00	-0.3	43,130	0.00%
2022/03/17	35	273.66	39	273.72	275.00	-4	42,942	-0.01%
2022/03/16	30	262.50	26	259.88	255.00	4	42,428	0.01%
2022/03/15	33.2	268.90	29.1	270.13	260.50	4.1	42,269	0.01%
2022/03/14	27	290.94	27	290.22	286.00	0	42,126	0.00%
2022/03/11	19	280.76	24	281.42	287.00	-5	41,766	-0.01%
2022/03/10	48.1	285.32	44	282.31	281.00	4.1	41,630	0.01%
2022/03/09	65	285.05	48	285.25	275.00	17	41,146	0.04%
2022/03/08	36.1	289.44	35	285.59	273.50	1.1	40,380	0.00%
2022/03/07	50	287.44	53	283.64	287.50	-3	39,594	-0.01%
2022/03/04	20.3	299.92	18.2	295.58	288.00	2.1	39,069	0.01%
2022/03/03	64.1	316.63	59.1	318.94	312.00	5	38,732	0.01%
2022/03/02	41	298.08	39.1	301.55	307.00	2	37,914	0.01%
2022/03/01	55.1	283.98	58.1	285.25	299.50	-3	37,091	-0.01%
2022/02/25	29	267.55	44.1	267.51	272.50	-15.1	36,252	-0.04%
2022/02/24	63	246.72	60.1	246.62	248.00	3	35,583	0.01%
2022/02/23	34	245.15	45.1	245.10	245.00	-11.1	34,753	-0.03%
2022/02/22	69	238.07	60	237.73	233.50	9	33,923	0.03%
2022/02/21	8.1	234.69	8	235.88	239.00	0.1	33,503	0.00%
2022/02/18	46	235.36	48.1	235.25	238.50	-2.1	33,774	-0.01%
2022/02/17	60	236.12	57	236.36	233.00	3	33,898	0.01%
2022/02/16	41	244.90	48.1	245.40	243.00	-7.1	33,682	-0.02%
2022/02/15	131.1	238.27	125	233.11	232.00	6.1	33,336	0.02%	大買/大賣/
2022/02/14	37.2	235.60	34	229.24	231.00	3.1	33,092	0.01%
2022/02/11	22	241.32	33	244.62	244.00	-11	33,159	-0.03%
2022/02/10	62.3	241.53	59	236.65	234.00	3.3	32,875	0.01%
2022/02/09	53.1	228.83	48.3	233.95	236.50	4.8	32,706	0.01%
2022/02/08	24.2	216.99	23	219.89	224.00	1.2	32,424	0.00%
2022/02/07	14	201.46	15	204.90	209.50	-1	32,386	0.00%
2022/01/26	14	204.89	14	201.93	199.50	0	32,810	0.00%
2022/01/25	20	211.78	20	209.48	205.50	0	33,233	0.00%
2022/01/24	9.1	211.16	9	212.67	213.50	0.1	33,695	0.00%
2022/01/21	8	214.88	5	215.80	216.00	3	34,692	0.01%
2022/01/20	7	216.36	11	216.86	219.00	-4	35,430	-0.01%
2022/01/19	15.1	211.11	17.1	212.39	215.00	-2	36,018	-0.01%
2022/01/18	20	215.33	18	215.89	209.00	2	36,701	0.01%
2022/01/17	20	211.70	19	212.24	214.50	1	37,392	0.00%
2022/01/14	12.1	204.15	24.2	205.82	213.00	-12.1	37,851	-0.03%
2022/01/13	10	196.96	9	198.78	200.50	1	38,128	0.00%
2022/01/12	27	201.30	22	200.91	200.50	5	38,678	0.01%
2022/01/11	23.1	202.15	18	201.06	199.00	5.1	39,898	0.01%
2022/01/10	11	210.00	11	209.59	207.00	0	40,656	0.00%
2022/01/07	43	210.27	40.1	206.38	199.00	2.9	41,496	0.01%
2022/01/06	12.1	211.99	12	211.17	211.00	0.1	41,693	0.00%
2022/01/05	11	220.95	8.5	220.24	218.50	2.5	42,783	0.01%
2022/01/04	14	227.61	11	222.50	221.00	3	44,346	0.01%
2022/01/03	11	232.41	9	226.17	226.00	2	44,732	0.00%
2021/12/30	13	235.54	14	237.29	239.00	-1	44,982	0.00%
2021/12/29	4	240.63	2	237.50	238.00	2	44,942	0.00%
2021/12/28	28.3	239.63	25.3	241.85	245.50	3	45,334	0.01%
2021/12/27	36	247.66	36	241.94	238.50	0	45,452	0.00%
2021/12/24	96	246.68	96	248.48	249.00	0	45,182	0.00%
2021/12/23	32	245.48	38.1	246.42	243.00	-6.1	45,107	-0.01%
2021/12/22	77.1	242.88	75.1	241.42	243.00	2	44,945	0.00%
2021/12/21	94	228.35	100.1	230.14	238.50	-6.1	44,416	-0.01%
2021/12/20	38.1	226.13	35.1	221.01	217.00	3	43,896	0.01%
2021/12/17	51	222.23	49	223.68	225.50	2	43,928	0.00%
2021/12/16	97.5	208.07	101.5	207.25	217.50	-4	42,868	-0.01%	大賣/
2021/12/15	22	186.27	30.1	191.64	198.00	-8.1	42,239	-0.02%
2021/12/14	24	187.71	21	181.76	180.00	3	42,330	0.01%
2021/12/13	7	193.21	8	191.81	194.00	-1	43,128	0.00%
2021/12/10	8	188.56	7	189.21	187.50	1	43,465	0.00%
2021/12/09	16	194.47	17	191.74	188.50	-1	44,281	0.00%
2021/12/08	2	188.25	10.2	190.07	194.50	-8.2	44,790	-0.02%
2021/12/07	6	178.92	4	177.63	177.00	2	44,992	0.00%
2021/12/06	14	181.07	9	179.94	178.50	5	45,320	0.01%
2021/12/03	4	188.63	4.2	190.54	190.00	-0.2	45,555	0.00%
2021/12/02	3.1	188.39	3	185.00	184.50	0.1	45,714	0.00%
2021/12/01	4	183.25	5	185.30	187.00	-1	45,984	0.00%
2021/11/30	15	186.93	10.1	187.39	186.00	5	46,512	0.01%
2021/11/29	6.1	178.28	14	179.64	183.00	-8	47,677	-0.02%
2021/11/26	14.1	176.51	10	178.55	182.00	4.1	48,042	0.01%
2021/11/25	7.1	180.42	5	181.20	176.50	2.1	47,917	0.00%
2021/11/24	10.1	180.59	8	180.38	179.00	2.1	47,883	0.00%
2021/11/23	7.1	183.65	6	183.50	184.50	1.1	48,613	0.00%
2021/11/22	3.1	189.84	3	189.14	190.00	0	48,686	0.00%
2021/11/19	5.2	197.68	7	189.29	190.50	-1.8	48,565	0.00%
2021/11/18	10	197.90	2	196.00	196.00	8	48,409	0.02%
2021/11/17	6	202.50	8.2	203.00	206.00	-2.2	48,307	0.00%
2021/11/16	15.1	201.11	12	194.63	193.50	3.1	47,897	0.01%
2021/11/15	22	196.36	25.1	196.90	198.50	-3.1	47,378	-0.01%
2021/11/12	22	199.16	16	195.47	189.00	6	47,110	0.01%
2021/11/11	12	190.71	11	190.05	191.00	1	46,520	0.00%
2021/11/10	12.1	186.74	14	189.54	194.00	-1.9	46,153	0.00%
2021/11/09	9	185.39	15	184.73	181.00	-6	45,662	-0.01%
2021/11/08	17.1	188.10	15	183.67	181.00	2.1	45,141	0.00%
2021/11/05	15	186.77	16	188.69	197.00	-1	44,724	0.00%
2021/11/04	26.1	193.63	33	195.02	190.50	-7	44,059	-0.02%
2021/11/03	29.1	201.02	24	196.65	193.50	5.1	43,471	0.01%
2021/11/02	85	213.19	93.3	211.67	205.50	-8.3	43,072	-0.02%
2021/11/01	31	211.76	37	208.92	210.00	-6	42,405	-0.01%
2021/10/29	50.4	206.00	39	205.54	201.00	11.4	41,622	0.03%
2021/10/28	62	192.90	63.2	192.77	196.50	-1.1	40,311	0.00%
2021/10/27	16	169.69	29.8	176.79	179.00	-13.8	39,421	-0.04%
2021/10/26	38	174.33	30.1	173.13	163.00	8	38,611	0.02%
2021/10/25	42	170.90	34	173.22	176.00	8	37,727	0.02%
2021/10/22	25	158.76	47.9	158.69	166.50	-22.9	36,525	-0.06%
2021/10/21	50	153.81	54	154.64	151.50	-4	35,522	-0.01%
2021/10/20	29	150.02	23.6	151.77	153.50	5.4	34,614	0.02%
2021/10/19	44	147.05	56.6	151.50	147.50	-12.6	33,683	-0.04%
2021/10/18	29.2	142.34	26	141.73	141.00	3.2	32,110	0.01%
2021/10/15	37	134.58	47.5	136.96	143.00	-10.5	31,001	-0.03%
2021/10/14	18	134.53	22	131.45	130.00	-4	29,551	-0.01%
2021/10/13	50.1	135.72	47.1	134.37	131.50	3	28,779	0.01%
2021/10/12	49	131.38	59	130.94	133.00	-10	27,418	-0.04%
2021/10/08	13	123.16	20.8	127.49	130.00	-7.7	25,623	-0.03%
2021/10/07	6	116.42	29	116.28	118.50	-23	25,160	-0.09%
2021/10/06	9	110.11	9	110.33	108.00	0	25,003	0.00%
2021/10/05	18	108.72	15	109.40	112.00	3	25,354	0.01%
2021/10/04	21	110.76	27	111.74	109.00	-6	25,273	-0.02%
2021/10/01	26.2	110.83	15	108.73	107.50	11.2	25,585	0.04%
2021/09/30	23	114.89	15.1	115.10	115.00	8	25,583	0.03%
2021/09/29	31.1	114.39	30	114.38	115.00	1.1	25,693	0.00%
2021/09/28	12	117.38	25.3	117.16	120.50	-13.3	25,254	-0.05%
2021/09/27	12	118.58	13	118.04	114.50	-1	24,602	0.00%
2021/09/24	40	119.66	32.1	118.47	118.00	7.9	24,250	0.03%
2021/09/23	6	114.17	13	113.73	115.50	-7	23,388	-0.03%
2021/09/22	17.3	109.06	14	108.54	106.00	3.3	23,034	0.01%
2021/09/17	26	114.04	29.1	111.29	114.00	-3.1	22,693	-0.01%
2021/09/16	36	115.17	29.1	114.60	112.50	7	22,132	0.03%
2021/09/15	33	111.41	29	111.76	111.50	4	21,085	0.02%
2021/09/14	22	110.75	25	111.98	115.00	-3	20,608	-0.01%
2021/09/13	24	111.65	21.2	110.76	109.00	2.8	19,661	0.01%
2021/09/10	20.2	104.25	38.1	107.02	110.50	-17.9	18,802	-0.10%
2021/09/09	20	99.61	29	99.52	100.50	-9	18,216	-0.05%
2021/09/08	18	96.86	16.1	97.15	93.40	1.9	17,894	0.01%
2021/09/07	33.1	101.66	14.1	101.31	98.30	19	17,543	0.11%
2021/09/06	129	109.80	118	110.63	109.00	11	17,535	0.06%	大買/大賣/
2021/09/03	13	111.50	22	111.30	110.00	-9	17,809	-0.05%
2021/09/02	37.3	111.26	28.4	110.96	109.00	8.9	17,265	0.05%
2021/09/01	18	106.58	27.5	107.40	109.00	-9.5	15,914	-0.06%
2021/08/31	8.1	99.17	4.4	99.68	99.20	3.7	15,298	0.02%
2021/08/30	110	104.36	106.1	103.84	103.00	3.9	15,046	0.03%	大買/大賣/
2021/08/27	56	106.44	50	104.92	103.50	6	15,000	0.04%
2021/08/26	10	103.55	6	101.72	104.00	4	14,197	0.03%
2021/08/25	8	95.19	7	95.14	94.80	1	14,015	0.01%
2021/08/24	3	96.30	4	97.10	94.30	-1	14,283	-0.01%
2021/08/23	5	95.40	5	95.36	94.40	0	14,264	0.00%
2021/08/20	10	90.59	9	88.97	90.90	1	14,185	0.01%
2021/08/19	8	88.68	8	89.96	86.20	0	14,118	0.00%
2021/08/18	7	88.33	3	89.07	89.80	4	14,353	0.03%
2021/08/17	6	87.88	5	87.40	86.70	1	14,560	0.01%
2021/08/16	4	91.38	4.1	91.12	92.40	-0.1	14,540	0.00%
2021/08/13	4	92.15	5	92.16	92.10	-1	14,543	-0.01%
2021/08/12	3	95.97	2	96.45	95.40	1	14,571	0.01%
2021/08/11	0	0.00	1	94.90	97.10	-1	14,663	-0.01%
2021/08/10	7.1	98.50	7	97.26	97.30	0.1	14,664	0.00%
2021/08/09	4	99.35	3	98.83	98.80	1	14,657	0.01%
2021/08/06	6.1	97.68	5.1	99.74	99.30	1	14,668	0.01%
2021/08/05	2	106.50	9	107.00	106.00	-7	14,479	-0.05%
2021/08/04	8	113.00	6.2	108.59	108.50	1.8	14,651	0.01%
2021/08/03	6.3	111.15	12	112.50	114.50	-5.7	14,710	-0.04%
2021/08/02	4	111.63	2	111.00	112.00	2	14,752	0.01%
2021/07/30	102.1	117.13	112	114.19	112.50	-9.9	14,891	-0.07%	大買/大賣/
2021/07/29	5	106.80	2	108.00	108.00	3	14,903	0.02%
2021/07/28	4.1	107.07	1.1	105.00	105.00	3	15,093	0.02%
2021/07/27	1	120.00	3	117.00	116.50	-2	15,783	-0.01%
2021/07/26	0	0.00	14	119.54	121.50	-14	16,255	-0.09%
2021/07/23	7	112.57	3	115.00	112.50	4	17,371	0.02%
2021/07/22	3	117.17	12	116.13	118.50	-9	18,178	-0.05%
2021/07/21	7	109.14	0	0.00	110.00	7	18,336	0.04%
2021/07/20	7	111.71	2	114.75	111.50	5	18,661	0.03%
2021/07/19	2	113.75	5	115.60	118.00	-3	18,678	-0.02%
2021/07/16	1	107.50	12	110.00	109.00	-11	18,767	-0.06%
2021/07/15	13	106.04	3	108.00	109.00	10	18,898	0.05%
2021/07/14	20	110.53	19	109.50	114.00	1	18,999	0.01%
2021/07/13	66	114.37	57	115.63	111.00	9	18,915	0.05%
2021/07/12	21	110.86	28	112.41	110.50	-7	18,689	-0.04%
2021/07/09	10	103.35	29	105.22	106.50	-19	18,206	-0.10%
2021/07/08	37.1	95.71	38	95.78	97.10	-0.9	18,020	0.00%
2021/07/07	4	88.98	34	91.19	91.80	-30	17,495	-0.17%
2021/07/06	21	84.02	14	83.07	83.50	7	17,327	0.04%
2021/07/05	5	83.42	15	84.31	85.40	-10	17,067	-0.06%
2021/07/02	1	76.30	3	76.93	77.70	-2	16,992	-0.01%
2021/07/01	5	74.38	9	75.06	74.00	-4	17,167	-0.02%
2021/06/30	3	76.20	2.1	76.46	76.10	0.9	17,153	0.01%
2021/06/29	13	77.76	6	77.43	75.50	7	17,130	0.04%
2021/06/28	1.9	76.20	14.1	75.50	76.30	-12.2	16,934	-0.07%
2021/06/25	2	75.80	16	76.44	75.60	-14	16,899	-0.08%
2021/06/23	11	77.95	9	77.81	76.70	2	16,816	0.01%
2021/06/22	3	75.27	25	75.43	74.80	-22	16,677	-0.13%
2021/06/21	5	75.66	3.1	75.57	75.20	1.9	16,606	0.01%
2021/06/18	9	77.34	1	78.50	76.30	8	16,489	0.05%
2021/06/17	3	76.07	15	76.72	77.60	-12	16,286	-0.07%
2021/06/16	10.2	76.36	3	77.07	75.10	7.2	16,105	0.04%
2021/06/15	12.2	76.59	6.9	77.57	78.10	5.3	15,932	0.03%
2021/06/11	23	77.69	23	77.48	78.10	0	15,368	0.00%
2021/06/10	5	71.22	25	71.08	71.00	-20	14,589	-0.14%
2021/06/09	4	71.55	7	70.36	69.80	-3	14,417	-0.02%
2021/06/08	2	71.30	4	71.25	71.40	-2	14,302	-0.01%
2021/06/07	3	69.50	4	69.90	71.10	-1	14,221	-0.01%
2021/06/04	59	70.86	52	69.65	69.10	7	14,091	0.05%
2021/06/03	7	70.01	9	70.52	70.80	-2	13,914	-0.01%
2021/06/02	1	68.00	3.5	68.99	69.00	-2.5	13,719	-0.02%
2021/06/01	22	70.41	20	70.24	69.40	2	13,598	0.01%
2021/05/31	12	67.45	13	67.97	68.40	-1	13,283	-0.01%
2021/05/28	27	67.06	4	67.58	67.50	23	13,129	0.18%
2021/05/27	4	65.85	1	67.00	65.60	3	13,009	0.02%
2021/05/26	7	67.76	5	66.84	66.30	2	12,918	0.02%
2021/05/25	38	65.92	44	66.35	67.50	-6	12,631	-0.05%
2021/05/24	4	60.93	1	60.20	61.40	3	12,312	0.02%
2021/05/21	2	59.80	0	0.00	59.80	2	12,295	0.02%
2021/05/20	1	60.80	3.1	59.45	58.80	-2.1	12,298	-0.02%
2021/05/19	5	58.44	2	58.70	58.20	3	12,244	0.02%
2021/05/18	0	0.00	1	55.50	58.50	-1	12,109	-0.01%
2021/05/17	10	54.70	27	55.25	53.20	-17	12,039	-0.14%
2021/05/14	2	60.60	39	60.99	57.60	-37	11,963	-0.31%
2021/05/13	3	59.87	4	60.45	59.50	-1	11,838	-0.01%
2021/05/12	10	60.95	13	60.32	59.40	-3	11,728	-0.03%
2021/05/11	7	64.59	34	64.00	63.30	-27	11,444	-0.24%
2021/05/10	4	67.33	3	66.87	66.90	1	11,262	0.01%
2021/05/07	19	69.02	12	69.00	68.00	7	11,214	0.06%
2021/05/06	9	66.54	17	67.94	67.00	-8	11,047	-0.07%
2021/05/05	27	68.83	23	68.05	66.50	4	10,896	0.04%
2021/05/04	36	71.08	29.5	70.77	73.80	6.5	10,606	0.06%
2021/05/03	143	71.36	143	70.12	69.80	0	10,416	0.00%	大買/大賣/
2021/04/29	61	72.85	83.6	73.18	74.50	-22.6	10,415	-0.22%
2021/04/28	76	66.72	102	66.79	67.80	-26	9,319	-0.28%	大賣/
2021/04/27	34	60.88	44	61.36	61.70	-10	8,510	-0.12%
2021/04/26	47	60.65	27	60.44	62.60	20	8,303	0.24%
2021/04/23	1	58.00	5	58.62	58.80	-4	7,967	-0.05%
2021/04/22	47	56.98	43	57.17	56.50	4	8,021	0.05%
2021/04/21	27	59.67	7	60.11	58.70	20	7,949	0.25%
2021/04/20	13	58.72	4	60.63	61.00	9	7,961	0.11%
2021/04/19	10	60.13	13	59.65	59.00	-3	7,977	-0.04%
2021/04/16	12	58.94	2	58.90	59.50	10	7,882	0.13%
2021/04/15	0	0.00	16	57.55	59.30	-16	7,719	-0.21%
2021/04/14	7	56.76	3	57.17	56.40	4	7,561	0.05%
2021/04/13	8	58.53	7	58.30	57.90	1	7,244	0.01%
2021/04/12	1	59.10	5	57.56	56.90	-4	6,962	-0.06%
2021/04/09	29	59.08	39	59.22	57.50	-10	6,837	-0.15%
2021/04/08	25.1	56.50	3	56.53	57.20	22.1	6,536	0.34%
2021/04/07	3	55.20	16	55.57	57.40	-13	6,373	-0.20%
2021/04/06	2	53.55	2	53.65	53.40	0	6,225	0.00%
2021/03/31	9	52.98	8	52.56	52.10	1	6,248	0.02%
2021/03/30	4	51.80	0	0.00	52.40	4	6,224	0.06%
2021/03/29	2	51.80	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	12	51.93	52.10	-12	6,383	-0.19%
2021/03/23	0	51.50	1	51.30	51.10	-1	6,429	-0.02%
2021/03/22	2	51.45	0	0.00	51.40	2	6,455	0.03%
2021/03/19	3	51.27	1	51.00	51.00	2	6,639	0.03%
2021/03/18	5	52.34	8	52.50	51.90	-3	6,650	-0.05%
2021/03/16	2	52.25	1	52.00	51.90	1	6,770	0.01%
2021/03/15	4	51.60	3	51.63	51.60	1	6,891	0.01%
2021/03/12	4	51.08	1	51.50	51.00	3	7,027	0.04%
2021/03/11	1	51.00	4	50.95	51.00	-3	7,576	-0.04%
2021/03/09	7	49.06	0	0.00	49.50	7	8,093	0.09%
2021/03/08	3	49.93	0	0.00	49.95	3	8,096	0.04%
2021/03/05	4	49.98	0	0.00	49.95	4	8,098	0.05%
2021/03/04	2	51.25	0	0.00	50.90	2	8,126	0.02%
2021/03/02	3	52.60	0	0.00	52.10	3	8,061	0.04%
2021/02/25	2	53.45	0	0.00	53.40	2	8,060	0.02%
2021/02/24	6	54.43	3	54.60	53.90	3	8,146	0.04%
2021/02/23	2	55.30	0	0.00	55.40	2	8,135	0.02%
2021/02/22	6	55.53	9	56.13	57.30	-3	8,151	-0.04%
2021/02/19	2	55.70	23	54.15	55.90	-21	8,006	-0.26%
2021/02/18	9	53.90	2	53.70	54.00	7	7,934	0.09%
2021/02/17	12	53.31	0	0.00	53.20	12	7,932	0.15%
2021/02/05	15	52.90	0	0.00	51.80	15	7,883	0.19%
2021/02/04	3	52.80	4	52.73	52.20	-1	7,859	-0.01%
2021/02/03	9	53.50	4	53.65	53.30	5	7,823	0.06%
2021/02/02	3	51.67	3	52.87	52.90	0	7,771	0.00%
2021/02/01	1	51.80	0	0.00	51.40	1	7,737	0.01%
2021/01/29	4	54.43	4	52.95	52.20	0	7,685	0.00%
2021/01/28	11	53.98	12	53.45	53.40	-1	7,537	-0.01%
2021/01/27	2	52.70	6	52.73	52.50	-4	7,391	-0.05%
2021/01/26	6	52.20	1	51.60	51.10	5	7,215	0.07%
2021/01/25	28	55.54	40	55.78	54.10	-12	7,011	-0.17%
2021/01/22	39	57.08	14	56.98	57.90	25	6,417	0.39%
2021/01/21	1	52.50	10	52.88	52.70	-9	5,889	-0.15%
2021/01/20	2	52.20	20	51.55	51.00	-18	5,790	-0.31%
2021/01/19	16	53.69	8	53.18	53.00	8	5,727	0.14%
2021/01/18	52	52.93	2	52.05	52.40	50	5,755	0.87%
2021/01/15	18	53.93	0	0.00	53.40	18	5,758	0.31%
2021/01/14	3	53.93	2	53.75	54.00	1	5,626	0.02%
2021/01/13	3	53.63	8	53.71	54.00	-5	5,539	-0.09%
2021/01/12	12	52.51	12	51.83	52.00	0	5,405	0.00%
2021/01/11	0	0.00	3	50.40	51.60	-3	5,245	-0.06%
2021/01/08	2	49.18	0	0.00	48.75	2	5,169	0.04%
2021/01/07	2	49.60	2	49.55	49.75	0	5,113	0.00%
2021/01/06	2	51.95	22	49.25	49.30	-20	5,073	-0.39%
2021/01/05	0	0.00	1	51.50	51.50	-1	4,950	-0.02%
2021/01/04	2	50.95	5	51.46	52.20	-3	4,891	-0.06%
2020/12/31	5	51.00	0	0.00	50.90	5	4,803	0.10%
2020/12/29	25	51.89	4	52.50	51.90	21	4,740	0.44%
2020/12/28	5	50.58	6	51.08	51.80	-1	4,581	-0.02%
2020/12/25	1	50.30	0	0.00	50.70	1	4,467	0.02%
2020/12/24	2	51.35	5	50.80	51.00	-3	4,432	-0.07%
2020/12/23	4	51.50	1	51.40	51.20	3	4,403	0.07%
2020/12/22	13	50.62	19	50.84	49.65	-6	4,331	-0.14%
2020/12/21	7	48.87	0	0.00	49.20	7	4,222	0.17%
2020/12/18	2	50.15	0	0.00	49.95	2	4,176	0.05%
2020/12/17	1	50.80	2	49.68	49.80	-1	4,147	-0.02%
2020/12/16	1	50.80	7	50.70	50.50	-6	4,107	-0.15%
2020/12/15	13	52.49	3	51.47	50.40	10	4,083	0.24%
2020/12/11	6	51.22	4	50.90	49.50	2	3,852	0.05%
2020/12/10	1	50.30	1	50.00	50.70	0	3,835	0.00%
2020/12/09	5	51.72	1	51.00	51.70	4	3,743	0.11%
2020/12/08	1	52.80	10.1	52.70	52.70	-9.1	3,599	-0.25%
2020/12/07	15	55.39	10	55.47	55.40	5	3,438	0.15%
2020/12/04	12	52.48	22	52.29	53.40	-10	2,870	-0.35%
2020/12/03	1	49.50	1	49.35	48.55	0	2,374	0.00%
2020/12/02	0	0.00	4	48.81	48.50	-4	2,332	-0.17%
2020/12/01	4	47.81	0	0.00	48.00	4	2,300	0.17%
2020/11/30	1	47.30	5	48.39	47.95	-4	2,292	-0.17%
2020/11/27	4	47.28	0	0.00	47.05	4	2,241	0.18%
2020/11/26	0	0.00	3.2	46.74	46.60	-3.2	2,249	-0.14%
2020/11/25	3	45.95	1	46.15	46.05	2	2,250	0.09%
2020/11/24	0	0.00	4	47.25	47.00	-4	2,210	-0.18%
2020/11/23	2	47.30	4.3	47.52	47.65	-2.3	2,171	-0.11%
2020/11/20	1	45.10	7	45.96	46.05	-6	2,028	-0.30%
2020/11/19	11	45.25	8	45.22	45.35	3	1,985	0.15%
2020/11/17	3	45.40	0	0.00	45.35	3	1,872	0.16%
2020/11/16	3	45.27	4	45.31	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	5	44.17	44.35	-5	1,879	-0.27%
2020/11/10	0	0.00	2	44.03	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	1	43.45	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	4	42.75	42.50	-4	1,872	-0.21%
2020/11/05	0	0.00	4	42.23	42.30	-4	1,880	-0.21%
2020/11/04	2	41.45	1	41.70	41.75	1	1,924	0.05%
2020/11/02	2	40.73	0	0.00	40.80	2	2,007	0.10%
2020/10/30	4	41.79	0	0.00	41.65	4	2,050	0.20%
2020/10/29	10	41.61	6	41.93	42.00	4	2,087	0.19%
2020/10/27	3	43.30	3	43.68	43.40	0	2,133	0.00%
2020/10/26	27	44.11	20	43.15	43.35	7	2,166	0.32%
2020/10/23	0	0.00	6	43.97	44.10	-6	2,143	-0.28%
2020/10/21	5	43.31	4	43.58	43.05	1	2,425	0.04%
2020/10/20	13	43.96	11	43.09	43.05	2	2,688	0.07%
2020/10/19	11	42.39	5	43.69	44.15	6	2,701	0.22%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/15	2	43.33	1	43.15	43.10	1	2,879	0.03%
2020/10/14	2	43.30	0	0.00	43.35	2	2,935	0.07%
2020/10/13	1	43.40	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	3	44.03	43.75	-3	3,018	-0.10%
2020/10/08	2	44.40	0	0.00	44.20	2	3,078	0.06%
2020/10/07	0	0.00	2	44.95	44.95	-2	3,109	-0.06%
2020/10/06	1	44.70	2	44.60	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	1	43.90	44.05	-1	3,272	-0.03%
2020/09/30	2	43.00	1	43.85	43.85	1	3,455	0.03%
2020/09/29	0	0.00	1	43.35	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	1	43.75	44.05	-1	3,909	-0.03%
2020/09/25	2	42.08	0	0.00	42.00	2	4,182	0.05%
2020/09/24	3	43.83	0	0.00	43.00	3	4,699	0.06%
2020/09/22	0	0.00	1	44.65	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	3	45.40	44.90	-3	5,464	-0.05%
2020/09/18	0	0.00	6	45.74	45.65	-6	5,792	-0.10%
2020/09/17	5	45.35	0	0.00	45.40	5	6,221	0.08%
2020/09/15	1	45.40	6	45.32	45.40	-5	6,368	-0.08%
2020/09/14	0	0.00	3	44.10	44.00	-3	6,492	-0.05%
2020/09/11	4	43.08	0	0.00	42.90	4	6,519	0.06%
2020/09/09	1	43.30	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	8	44.06	43.85	-8	6,580	-0.12%
2020/09/07	2	43.70	1	43.55	43.55	1	6,638	0.02%
2020/09/04	2	43.58	2	43.90	43.95	0	6,670	0.00%
2020/09/03	3	44.87	0	0.00	44.40	3	6,680	0.04%
2020/09/02	1	45.35	0	0.00	45.10	1	6,696	0.01%
2020/09/01	2	44.65	2	44.80	44.95	0	6,706	0.00%
2020/08/31	1	43.20	0	0.00	43.40	1	6,698	0.01%
2020/08/28	0	0.00	1	44.00	43.95	-1	6,715	-0.01%
2020/08/26	1	44.10	1	44.40	44.50	0	6,789	0.00%
2020/08/25	0	0.00	1	44.55	44.40	-1	6,849	-0.01%
2020/08/24	1	43.40	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	42.60	1	43.40	43.50	0	6,903	0.00%
2020/08/20	3	42.68	5	42.43	42.40	-2	6,915	-0.03%
2020/08/19	1	46.00	10	45.15	45.20	-9	6,871	-0.13%
2020/08/18	1	46.65	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	5	47.10	47.00	-5	6,914	-0.07%
2020/08/10	0	0.00	1	48.60	47.25	-1	6,966	-0.01%
2020/08/06	2	47.75	1	48.05	47.70	1	6,923	0.01%
2020/08/05	2	48.40	2	48.70	48.60	0	6,887	0.00%
2020/08/04	4	47.68	0	0.00	47.80	4	6,835	0.06%
2020/07/31	3	46.67	0	0.00	47.05	3	6,820	0.04%
2020/07/28	7	47.49	5	47.86	46.20	2	6,658	0.03%
2020/07/27	13	50.57	5	49.49	49.15	8	6,524	0.12%
2020/07/24	13	53.84	20	53.48	52.10	-7	6,354	-0.11%
2020/07/23	15	52.48	9	52.81	52.90	6	6,085	0.10%
2020/07/22	1	51.80	2	52.30	52.50	-1	6,034	-0.02%
2020/07/21	4	51.85	8	52.44	53.00	-4	6,100	-0.07%
2020/07/20	1	49.20	2	50.20	50.80	-1	6,105	-0.02%
2020/07/17	2	48.80	0	0.00	48.95	2	6,066	0.03%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	2	51.35	51.00	-2	6,004	-0.03%
2020/07/13	3	51.70	0	0.00	51.60	3	5,971	0.05%
2020/07/10	4	50.33	6	50.85	50.80	-2	5,933	-0.03%
2020/07/09	12	52.83	0	0.00	52.60	12	5,837	0.21%
2020/07/08	3	52.40	12	53.67	54.00	-9	5,663	-0.16%
2020/07/07	8	52.00	0	0.00	51.50	8	5,429	0.15%
2020/07/06	36	54.68	2	55.00	54.00	34	5,261	0.65%
2020/07/03	21	53.66	22	53.06	52.80	-1	5,033	-0.02%
2020/07/02	5	48.49	8	49.92	51.30	-3	4,544	-0.07%
2020/07/01	1	46.40	14	47.50	47.75	-13	4,233	-0.31%
2020/06/30	8	47.74	15	47.86	46.40	-7	4,065	-0.17%
2020/06/29	7	46.18	26	47.12	46.50	-19	3,795	-0.50%
2020/06/24	54.1	44.94	35	44.74	44.80	19.1	3,484	0.55%
2020/06/23	10	43.18	4	43.25	43.35	6	3,083	0.19%
2020/06/22	0	0.00	3	42.05	42.70	-3	2,987	-0.10%
2020/06/19	11	42.22	0	0.00	41.00	11	2,984	0.37%
2020/06/16	1	41.80	0	0.00	41.90	1	2,819	0.04%
2020/06/15	6	41.88	0	0.00	41.45	6	2,862	0.21%
2020/06/12	12	41.26	1	40.90	41.65	11	2,889	0.38%
2020/06/11	3	43.48	0	0.00	42.80	3	2,908	0.10%
2020/06/10	0.4	44.20	1	44.25	44.20	-0.6	2,951	-0.02%
2020/06/09	0	0.00	1	44.05	44.35	-1	2,993	-0.03%
2020/06/08	1	45.10	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	8	45.29	45.00	-8	3,007	-0.27%
2020/06/03	4	44.61	0.6	45.00	45.05	3.4	3,010	0.11%
2020/06/02	1	44.40	4	44.85	44.40	-3	2,974	-0.10%
2020/06/01	7	44.96	4	44.94	45.10	3	2,948	0.10%
2020/05/28	0	0.00	6	44.08	43.35	-6	2,887	-0.21%
2020/05/27	3	44.12	4	43.85	43.85	-1	2,902	-0.03%
2020/05/26	4	43.53	0	0.00	43.20	4	2,910	0.14%
2020/05/25	3	43.58	0	0.00	43.70	3	2,915	0.10%
2020/05/22	5	44.40	7	44.64	43.60	-2	2,934	-0.07%
2020/05/21	4	43.88	10	43.77	43.95	-6	2,875	-0.21%
2020/05/20	1	42.05	1	42.80	42.30	0	2,828	0.00%
2020/05/15	2	41.20	2	41.30	41.35	0	2,838	0.00%
2020/05/14	2	42.90	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	2	43.50	43.70	-2	2,869	-0.07%
2020/05/12	3	42.57	0	0.00	42.40	3	2,915	0.10%
2020/05/08	1	43.15	2	43.23	43.05	-1	2,945	-0.03%
2020/05/07	4	43.68	2	43.68	43.55	2	2,940	0.07%
2020/05/05	0	0.00	1	43.20	42.80	-1	2,964	-0.03%
2020/04/30	4	43.33	0	0.00	43.35	4	3,014	0.13%
2020/04/29	2	43.05	3	43.12	43.20	-1	3,039	-0.03%
2020/04/28	0	0.00	3	43.25	42.95	-3	3,127	-0.10%
2020/04/27	4	42.93	0	0.00	42.80	4	3,171	0.13%
2020/04/24	7	42.54	1	42.55	42.55	6	3,160	0.19%
2020/04/23	2	44.20	8.1	43.82	45.30	-6.1	3,036	-0.20%
2020/04/22	1	41.40	2	41.50	42.65	-1	2,927	-0.03%
2020/04/21	2	42.00	5	42.73	41.80	-3	2,950	-0.10%
2020/04/20	0	0.00	2	42.40	43.00	-2	3,053	-0.07%
2020/04/17	3	41.87	13	42.40	42.05	-10	3,103	-0.32%
2020/04/16	3	41.80	0	0.00	41.60	3	3,147	0.10%
2020/04/15	2	41.08	2	41.20	41.80	0	3,291	0.00%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/13	1	40.10	0	0.00	39.80	1	3,432	0.03%
2020/04/10	2	40.00	0	0.00	40.05	2	3,518	0.06%
2020/04/09	2	40.65	0	0.00	40.35	2	3,753	0.05%
2020/04/08	3	39.42	3	40.77	41.20	0	3,905	0.00%
2020/04/07	2	38.43	1	38.80	38.80	1	3,875	0.03%
2020/03/31	1	36.20	0	0.00	36.30	1	3,870	0.03%
2020/03/30	5	35.73	0	0.00	36.70	5	3,875	0.13%
2020/03/27	8	36.93	1	37.10	36.20	7	3,858	0.18%
2020/03/26	2	36.43	1	36.55	36.50	1	3,829	0.03%
2020/03/25	1	35.70	0	0.00	36.40	1	3,837	0.03%
2020/03/24	0	0.00	2	33.88	34.10	-2	3,804	-0.05%
2020/03/23	6	30.43	1	32.05	32.15	5	3,791	0.13%
2020/03/20	2	32.00	3	31.53	32.05	-1	3,796	-0.03%
2020/03/19	1	29.25	2	30.88	29.15	-1	3,801	-0.03%
2020/03/18	3	33.32	4	33.65	32.35	-1	3,768	-0.03%
2020/03/17	5	31.40	4	32.80	32.95	1	3,806	0.03%
2020/03/13	1	34.55	6	34.55	34.55	-5	3,676	-0.14%
2020/03/12	2	39.43	1	39.25	38.35	1	3,623	0.03%
2020/03/11	1	44.20	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	1	42.80	43.80	-1	3,586	-0.03%
2020/03/09	2	44.10	0	0.00	42.80	2	3,570	0.06%
2020/03/06	6	45.35	0	0.00	45.05	6	3,566	0.17%
2020/03/05	0	0.00	1	45.75	45.90	-1	3,598	-0.03%
2020/03/04	1	45.10	0	0.00	45.05	1	3,633	0.03%
2020/03/02	0	0.00	1	45.80	45.00	-1	3,613	-0.03%
2020/02/27	1	45.00	0	0.00	44.05	1	3,588	0.03%
2020/02/26	5	45.85	1	46.35	45.60	4	3,576	0.11%
2020/02/25	2	46.05	0	0.00	46.10	2	3,569	0.06%
2020/02/24	2	46.75	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	48.00	0	0.00	47.65	1	3,525	0.03%
2020/02/19	2	48.70	3	48.70	48.60	-1	3,494	-0.03%
2020/02/18	0	0.00	1	48.75	48.90	-1	3,514	-0.03%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.55	0	0.00	49.50	1	3,488	0.03%
2020/02/13	0	0.00	2	50.03	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	3	48.67	49.25	-3	3,412	-0.09%
2020/02/11	1	48.00	8	47.75	48.05	-7	3,445	-0.20%
2020/02/10	1	45.70	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.10	0	0.00	47.15	1	3,447	0.03%
2020/02/06	7	47.81	3	48.05	48.30	4	3,450	0.12%
2020/02/05	1	47.35	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.80	1	47.85	48.00	0	3,428	0.00%
2020/02/03	2	45.40	0	0.00	46.60	2	3,452	0.06%
2020/01/31	5	50.27	13	52.40	49.45	-8	3,488	-0.23%
2020/01/30	6	53.07	0	0.00	52.10	6	3,523	0.17%
2020/01/20	1	58.50	1	58.20	57.80	0	3,613	0.00%
2020/01/16	0	0.00	1	59.70	59.10	-1	3,717	-0.03%
2020/01/15	2	58.80	1	59.50	58.90	1	3,685	0.03%
2020/01/14	3	59.13	1	58.80	59.40	2	3,670	0.05%
2020/01/13	2	59.00	11	58.87	59.50	-9	3,550	-0.25%
2020/01/10	1	57.90	0	0.00	58.60	1	3,536	0.03%
2020/01/09	2	57.70	21	57.65	58.30	-19	3,463	-0.55%
2020/01/08	32	56.33	1	56.30	55.70	31	3,326	0.93%
2020/01/07	3	56.43	1	56.90	56.10	2	3,239	0.06%
2020/01/06	10	57.47	6	57.48	56.60	4	3,189	0.13%
2020/01/03	1	60.00	16	60.26	59.00	-15	3,236	-0.46%
2020/01/02	3	59.37	25	58.69	59.20	-22	3,036	-0.72%
2019/12/31	4	56.13	3	57.00	56.30	1	2,891	0.03%
2019/12/30	0	0.00	1	56.80	56.60	-1	3,005	-0.03%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	0	0.00	2	57.15	56.70	-2	3,070	-0.07%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	1	55.10	0	0.00	55.20	1	3,088	0.03%
2019/12/23	6	55.72	0	0.00	55.40	6	3,116	0.19%
2019/12/20	14	56.65	1	57.30	56.50	13	3,169	0.41%
2019/12/19	5	56.80	2	56.90	56.70	3	3,245	0.09%
2019/12/17	1	56.20	5	56.64	56.70	-4	3,756	-0.11%
2019/12/16	1	55.50	3	56.23	56.20	-2	4,080	-0.05%
2019/12/13	2	55.95	1	55.50	55.10	1	4,112	0.02%
2019/12/12	4	56.03	3	56.30	55.80	1	4,110	0.02%
2019/12/11	3	54.60	2	55.20	55.00	1	4,047	0.02%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	2	54.70	54.30	-2	4,101	-0.05%
2019/12/06	5	53.58	0	0.00	53.90	5	4,137	0.12%
2019/12/05	1	53.80	2	54.45	54.20	-1	4,223	-0.02%
2019/12/04	0	0.00	2	52.90	52.70	-2	4,295	-0.05%
2019/12/03	3	53.23	0	0.00	53.20	3	4,334	0.07%
2019/12/02	1	53.70	1	53.60	53.60	0	4,322	0.00%
2019/11/29	4	55.98	0	0.00	55.50	4	4,310	0.09%
2019/11/26	0	0.00	1	55.80	56.50	-1	4,448	-0.02%
2019/11/25	1	55.20	0	0.00	55.70	1	4,482	0.02%
2019/11/21	0	0.00	1	55.00	55.10	-1	4,518	-0.02%
2019/11/20	4	55.50	1	55.10	55.50	3	4,564	0.07%
2019/11/18	3	55.73	0	0.00	55.20	3	4,737	0.06%
2019/11/15	1	54.50	0	0.00	55.10	1	4,998	0.02%
2019/11/13	0	0.00	1	55.50	55.40	-1	5,266	-0.02%
2019/11/11	1	54.80	0	0.00	54.10	1	5,362	0.02%
2019/11/08	14	55.67	6	55.82	55.90	8	5,378	0.15%
2019/11/07	0	0.00	1	58.30	57.40	-1	5,381	-0.02%
2019/11/06	0	0.00	9	58.30	58.20	-9	5,429	-0.17%
2019/11/05	8	58.84	1	58.70	58.70	7	5,471	0.13%
2019/11/01	1	57.30	1	57.90	57.40	0	5,587	0.00%
2019/10/31	1	58.00	0	0.00	58.00	1	5,631	0.02%
2019/10/30	2	60.10	1	59.60	59.50	1	5,631	0.02%
2019/10/29	5	60.60	0	0.00	60.00	5	5,586	0.09%
2019/10/28	7	60.41	0	0.00	60.60	7	5,596	0.13%
2019/10/25	2	58.75	0	0.00	58.50	2	5,523	0.04%
2019/10/24	1	59.10	3	58.47	59.00	-2	5,619	-0.04%
2019/10/23	1	56.90	5	56.80	56.80	-4	5,903	-0.07%
2019/10/22	1	57.10	0	0.00	56.70	1	6,112	0.02%
2019/10/18	0	0.00	13	56.52	55.60	-13	6,120	-0.21%
2019/10/17	0	0.00	5	55.90	56.20	-5	6,114	-0.08%
2019/10/16	5	55.44	0	0.00	55.20	5	6,171	0.08%
2019/10/15	1	55.90	1	56.20	55.70	0	6,166	0.00%
2019/10/14	12	55.89	0	0.00	55.80	12	6,180	0.19%
2019/10/09	5	55.70	1	55.20	55.20	4	6,182	0.06%
2019/10/04	3	58.80	1	58.60	58.20	2	6,210	0.03%
2019/10/03	3	57.40	0	0.00	57.50	3	6,118	0.05%
2019/09/27	3	58.10	0	0.00	57.80	3	6,240	0.05%
2019/09/26	10	58.90	0	0.00	59.40	10	6,322	0.16%
2019/09/25	0	0.00	1	59.90	59.60	-1	6,379	-0.02%
2019/09/24	7	60.24	2	59.20	59.20	5	6,395	0.08%
2019/09/23	15	61.30	29	61.40	61.30	-14	6,301	-0.22%
2019/09/20	38	62.63	15	61.57	60.80	23	6,224	0.37%
2019/09/19	12	59.95	25	60.20	61.60	-13	5,795	-0.22%
2019/09/18	2	58.40	0	0.00	57.50	2	5,619	0.04%
2019/09/17	0	0.00	2	57.90	58.20	-2	5,619	-0.04%
2019/09/10	0	0.00	7	58.13	58.00	-7	5,584	-0.13%
2019/09/09	3	58.87	0	0.00	58.00	3	5,544	0.05%
2019/09/06	0	0.00	2	58.60	59.00	-2	5,454	-0.04%
2019/09/05	1	57.90	1	58.00	58.00	0	5,382	0.00%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	7	57.19	4	57.65	56.50	3	5,439	0.06%
2019/08/30	4	57.00	1	57.20	56.80	3	5,419	0.06%
2019/08/29	3	55.83	8	56.90	57.00	-5	5,340	-0.09%
2019/08/28	3	55.43	3	55.57	55.50	0	5,235	0.00%
2019/08/27	0	0.00	5	54.84	54.30	-5	5,189	-0.10%
2019/08/26	4	54.15	1	54.20	53.90	3	5,174	0.06%
2019/08/23	2	56.70	2	57.20	56.90	0	5,128	0.00%
2019/08/22	6	56.72	1	56.40	56.40	5	5,109	0.10%
2019/08/21	2	57.55	1	58.90	57.20	1	5,041	0.02%
2019/08/20	12	58.57	11	58.85	58.10	1	4,947	0.02%
2019/08/19	5	55.10	3	55.33	56.10	2	4,697	0.04%
2019/08/16	3	54.93	13	55.66	54.10	-10	4,616	-0.22%
2019/08/15	0	0.00	1	53.30	52.80	-1	4,413	-0.02%
2019/08/14	18	53.87	1	54.40	52.40	17	4,405	0.39%
2019/08/13	4	53.90	0	0.00	53.50	4	4,355	0.09%
2019/08/12	4	56.10	1	56.60	55.30	3	4,337	0.07%
2019/08/08	0	0.00	7	55.11	55.70	-7	4,286	-0.16%
2019/08/07	4	54.65	2	55.60	54.00	2	4,232	0.05%
2019/08/06	3	54.50	1	55.00	55.00	2	4,193	0.05%
2019/08/05	2	57.25	3	56.83	56.60	-1	4,101	-0.02%
2019/08/02	4	59.70	4	59.60	59.00	0	4,055	0.00%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	5	61.72	62.90	-5	3,997	-0.13%
2019/07/30	21	62.04	15	60.51	60.40	6	3,974	0.15%
2019/07/29	3	62.80	2	63.10	63.40	1	3,861	0.03%
2019/07/26	0	0.00	3	62.97	63.50	-3	3,813	-0.08%
2019/07/25	4	62.20	3	62.75	61.50	1	3,734	0.03%
2019/07/24	1	56.00	42	59.67	60.70	-41	3,387	-1.21%
2019/07/23	4.1	55.37	1	55.20	55.20	3.1	3,258	0.10%
2019/07/22	1	55.60	5	55.80	56.10	-4	3,287	-0.12%
2019/07/19	0	0.00	2	54.85	54.00	-2	3,404	-0.06%
2019/07/18	14	54.65	0	0.00	53.20	14	3,432	0.41%
2019/07/17	0	0.00	2	55.65	56.00	-2	3,407	-0.06%
2019/07/16	0	0.00	4	54.60	55.40	-4	3,466	-0.12%
2019/07/15	2	56.55	4	56.10	55.90	-2	3,586	-0.06%
2019/07/12	0	0.00	1	56.70	56.40	-1	3,660	-0.03%
2019/07/11	9	57.28	22	56.67	56.80	-13	3,642	-0.36%
2019/07/10	2	54.45	12	55.09	55.30	-10	3,519	-0.28%
2019/07/09	11	53.41	1	53.20	54.00	10	3,451	0.29%
2019/07/08	5	52.94	0	0.00	52.20	5	3,411	0.15%
2019/07/05	6	53.87	1	54.50	54.50	5	3,418	0.15%
2019/07/04	0	0.00	19	53.58	53.70	-19	3,400	-0.56%
2019/07/03	15	52.34	20	52.20	51.10	-5	3,368	-0.15%
2019/07/02	0	0.00	7	51.86	52.00	-7	3,268	-0.21%
2019/07/01	11	49.56	6	50.68	50.70	5	3,203	0.16%
2019/06/28	2	48.15	0	0.00	48.30	2	3,202	0.06%
2019/06/27	0	0.00	1	49.00	48.60	-1	3,217	-0.03%
2019/06/26	22	48.35	0	0.00	48.45	22	3,205	0.69%
2019/06/25	6	49.73	6	51.30	48.35	0	3,182	0.00%
2019/06/24	0	0.00	2	49.38	49.75	-2	3,017	-0.07%
2019/06/21	3	48.93	3	48.75	47.35	0	2,962	0.00%
2019/06/19	1	47.70	0	0.00	47.75	1	2,928	0.03%
2019/06/17	0	0.00	3	46.70	46.80	-3	2,986	-0.10%
2019/06/14	0	0.00	2	46.90	46.85	-2	3,038	-0.07%
2019/06/13	0	0.00	7	47.15	47.05	-7	3,039	-0.23%
2019/06/12	0	0.00	2	47.65	48.00	-2	3,022	-0.07%
2019/06/11	7	46.52	6	47.60	48.55	1	3,006	0.03%
2019/06/10	0	0.00	3	45.10	44.70	-3	2,927	-0.10%
2019/06/06	0	0.00	1	44.20	43.90	-1	2,902	-0.03%
2019/06/05	0	0.00	2	44.00	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	2	44.28	44.45	-2	2,948	-0.07%
2019/05/31	4	44.44	2	44.35	43.90	2	2,969	0.07%
2019/05/30	3	44.03	0	0.00	44.20	3	2,979	0.10%
2019/05/29	1	43.50	1	43.60	43.50	0	3,005	0.00%
2019/05/27	2	41.13	4	41.55	41.25	-2	3,089	-0.06%
2019/05/23	10	42.90	0	0.00	42.35	10	3,106	0.32%
2019/05/22	1	43.70	0	0.00	44.15	1	3,132	0.03%
2019/05/21	3	43.38	1	43.50	43.15	2	3,483	0.06%
2019/05/20	4	44.60	0	0.00	43.90	4	3,605	0.11%
2019/05/17	1	43.95	0	0.00	44.35	1	3,633	0.03%
2019/05/16	1	46.65	0	0.00	45.45	1	3,627	0.03%
2019/05/15	1	45.80	2	46.45	46.65	-1	3,650	-0.03%
2019/05/13	2	45.68	0	0.00	45.85	2	3,687	0.05%
2019/05/09	2	47.80	1	48.80	46.65	1	3,687	0.03%
2019/05/08	0	0.00	2	48.83	48.60	-2	3,657	-0.05%
2019/05/07	11	49.84	3	50.30	49.60	8	3,653	0.22%
2019/05/03	3	50.43	0	0.00	51.40	3	3,649	0.08%
2019/05/02	4	51.15	5	51.56	50.70	-1	3,654	-0.03%
2019/04/29	1	50.10	2	50.90	49.55	-1	3,696	-0.03%
2019/04/26	1	50.10	1	50.00	50.50	0	3,621	0.00%
2019/04/25	2	50.60	2	50.30	50.60	0	3,583	0.00%
2019/04/24	0	0.00	1	49.10	48.60	-1	3,463	-0.03%
2019/04/23	1	47.85	1	48.50	47.85	0	3,476	0.00%
2019/04/22	27	49.23	4	49.80	49.05	23	3,485	0.66%
2019/04/19	9	49.34	9	49.29	49.80	0	3,458	0.00%
2019/04/18	1	48.30	10	47.76	47.75	-9	3,312	-0.27%
2019/04/17	0	0.00	2	47.23	47.15	-2	3,229	-0.06%
2019/04/16	1	47.10	2	47.10	47.05	-1	3,235	-0.03%
2019/04/15	1	47.05	0	0.00	47.15	1	3,240	0.03%
2019/04/12	0	0.00	1	46.35	45.80	-1	3,260	-0.03%
2019/04/11	1	47.50	0	0.00	46.65	1	3,285	0.03%
2019/04/10	3	47.18	2	46.98	47.40	1	3,284	0.03%
2019/04/09	2	47.55	18	47.34	46.70	-16	3,271	-0.49%
2019/04/08	1	45.85	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	3	45.70	45.60	-3	3,397	-0.09%
2019/04/02	2	45.40	7	45.62	45.80	-5	3,448	-0.15%
2019/04/01	2	45.00	1	45.00	44.45	1	3,397	0.03%
2019/03/25	8	44.57	3	44.80	44.10	5	3,434	0.15%
2019/03/20	3	46.87	0	0.00	46.25	3	3,405	0.09%
2019/03/19	1	46.50	7	46.61	46.40	-6	3,401	-0.18%
2019/03/18	5	45.40	2	45.10	44.85	3	3,357	0.09%
2019/03/15	0	0.00	30	44.85	44.85	-30	3,355	-0.89%
2019/03/14	17	44.30	0	0.00	44.00	17	3,365	0.51%
2019/03/13	0	0.00	16	44.75	44.65	-16	3,399	-0.47%
2019/03/12	11	44.03	0	0.00	43.80	11	3,412	0.32%
2019/03/08	5	43.20	7	43.59	43.80	-2	3,525	-0.06%
2019/03/07	5	44.00	0	0.00	43.90	5	3,573	0.14%
2019/03/06	21	44.33	1	44.20	44.20	20	3,639	0.55%
2019/03/05	0	0.00	1	45.50	44.85	-1	3,708	-0.03%
2019/03/04	7	45.26	0.2	45.00	44.90	6.8	3,854	0.18%
2019/02/27	8	46.25	0	0.00	45.95	8	3,874	0.21%
2019/02/26	0	0.00	4	49.00	48.00	-4	3,834	-0.10%
2019/02/22	1	48.85	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	4	48.21	48.65	-4	4,044	-0.10%
2019/02/20	11	50.35	14	50.31	48.30	-3	4,041	-0.07%
2019/02/19	7	46.71	12	47.90	48.85	-5	3,713	-0.13%
2019/02/18	0	0.00	8	44.16	44.45	-8	3,564	-0.22%
2019/02/15	7	43.43	0	0.00	43.30	7	3,522	0.20%
2019/02/14	0	0.00	7	44.00	43.70	-7	3,512	-0.20%
2019/02/13	2	43.05	0	0.00	43.00	2	3,482	0.06%
2019/02/12	8	43.16	4	43.63	43.35	4	3,456	0.12%
2019/02/11	6	43.08	3	43.48	43.70	3	3,445	0.09%
2019/01/30	2	43.00	2	43.05	43.00	0	3,451	0.00%
2019/01/29	2	43.28	0	0.00	43.35	2	3,481	0.06%
2019/01/28	1	44.85	2	44.38	44.40	-1	3,505	-0.03%
2019/01/25	3	44.20	0	0.00	44.10	3	3,574	0.08%
2019/01/24	1	43.25	3	43.80	43.65	-2	3,590	-0.06%
2019/01/21	1	43.65	9	43.73	44.50	-8	3,757	-0.21%
2019/01/18	7	42.14	0	0.00	42.20	7	3,761	0.19%
2019/01/17	1	42.90	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	1	43.55	43.00	-1	3,925	-0.03%
2019/01/15	3	43.15	1	42.95	43.20	2	3,927	0.05%
2019/01/14	0	0.00	6	43.16	43.30	-6	3,847	-0.16%
2019/01/11	1	42.55	1	42.60	41.75	0	3,839	0.00%
2019/01/09	0	0.00	4	42.09	42.00	-4	3,830	-0.10%
2019/01/08	1	41.30	9	41.07	41.10	-8	3,839	-0.21%
2019/01/07	1	40.35	0	0.00	40.10	1	3,844	0.03%
2019/01/04	3	39.70	0	0.00	39.10	3	3,894	0.08%
2019/01/03	4	41.16	0	0.00	40.65	4	3,914	0.10%
2019/01/02	0	0.00	1	43.30	42.60	-1	3,940	-0.03%
2018/12/28	0	0.00	1	41.80	42.30	-1	3,955	-0.03%
2018/12/27	1	41.95	0	0.00	41.40	1	4,015	0.02%
2018/12/26	3	43.10	1	45.00	41.00	2	4,045	0.05%
2018/12/25	2	41.33	8	42.14	42.25	-6	3,913	-0.15%
2018/12/24	0	0.00	1	40.35	41.20	-1	3,875	-0.03%
2018/12/21	1	40.30	0	0.00	39.10	1	3,897	0.03%
2018/12/20	1	39.45	0	0.00	40.30	1	3,893	0.03%
2018/12/18	2	40.60	0	0.00	40.30	2	3,914	0.05%
2018/12/17	0	0.00	7	41.44	41.45	-7	4,058	-0.17%
2018/12/13	6	41.03	0	0.00	40.60	6	4,160	0.14%
2018/12/11	0	0.00	4	40.41	40.65	-4	4,169	-0.10%
2018/12/10	3	38.95	0	0.00	38.75	3	4,183	0.07%
2018/12/07	0	0.00	1	40.75	39.90	-1	4,211	-0.02%
2018/12/06	3	40.43	0	0.00	39.50	3	4,326	0.07%
2018/12/05	0	0.00	4	40.55	40.85	-4	4,361	-0.09%
2018/12/04	5	42.20	0	0.00	41.80	5	4,542	0.11%
2018/12/03	5	41.95	10	42.15	42.00	-5	4,711	-0.11%
2018/11/30	1	40.90	1	40.85	40.90	0	4,696	0.00%
2018/11/29	0	0.00	2	41.08	41.00	-2	4,804	-0.04%
2018/11/28	0	0.00	1	39.65	40.15	-1	5,009	-0.02%
2018/11/27	5	37.88	5	38.27	39.10	0	5,358	0.00%
2018/11/26	2	36.95	2	37.20	37.00	0	5,392	0.00%
2018/11/23	2	36.05	2	36.15	36.00	0	5,385	0.00%
2018/11/22	7	37.22	2	36.95	36.10	5	5,414	0.09%
2018/11/21	3	36.18	0	0.00	36.95	3	5,308	0.06%
2018/11/20	4	36.48	0	0.00	36.25	4	5,245	0.08%
2018/11/19	0	0.00	3	37.08	37.25	-3	5,169	-0.06%
2018/11/16	0	0.00	2	33.50	33.90	-2	5,164	-0.04%
2018/11/15	0	0.00	2	32.70	33.25	-2	5,152	-0.04%
2018/11/14	1	32.35	0	0.00	32.35	1	5,172	0.02%
2018/11/13	3	31.70	4	32.20	32.90	-1	5,203	-0.02%
2018/11/08	2	33.70	2	34.00	33.20	0	5,324	0.00%
2018/11/07	3	33.37	3	33.17	33.40	0	5,364	0.00%
2018/11/06	5	32.80	1	32.30	32.00	4	5,405	0.07%
2018/11/05	0	0.00	1	33.00	33.70	-1	5,394	-0.02%
2018/11/02	6	34.14	2	33.93	33.75	4	5,406	0.07%
2018/10/31	0	0.00	3	32.10	32.00	-3	5,331	-0.06%
2018/10/30	0	0.00	1	29.25	30.40	-1	5,274	-0.02%
2018/10/29	7	29.99	1	30.10	29.60	6	5,226	0.11%
2018/10/26	4	30.05	0	0.00	29.80	4	5,098	0.08%
2018/10/25	3	32.45	2	33.45	32.40	1	5,023	0.02%
2018/10/24	5	37.06	0	0.00	36.00	5	5,014	0.10%
2018/10/23	7	39.67	0	0.00	39.00	7	4,968	0.14%
2018/10/19	1	41.10	0	41.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	2	42.03	42.30	-2	4,942	-0.04%
2018/10/17	2	42.03	0	0.00	41.65	2	4,936	0.04%
2018/10/16	0	0.00	1	41.60	41.40	-1	4,941	-0.02%
2018/10/11	2	38.90	0	0.00	38.70	2	4,972	0.04%
2018/10/09	1	44.00	5	45.00	43.00	-4	4,970	-0.08%
2018/10/08	5	47.00	1	46.20	45.70	4	4,961	0.08%
2018/10/05	4	45.21	0	0.00	45.00	4	5,005	0.08%
2018/10/04	1	49.30	2	49.78	48.65	-1	4,925	-0.02%
2018/10/03	1	50.20	1	50.60	50.50	0	4,879	0.00%
2018/10/02	3	53.63	0	0.00	53.20	3	4,850	0.06%
2018/10/01	4	54.93	0	0.00	55.00	4	4,825	0.08%
2018/09/28	3	54.57	0	0.00	54.50	3	4,841	0.06%
2018/09/27	2	55.50	1	55.50	55.20	1	4,844	0.02%
2018/09/26	1	57.90	1	58.50	56.90	0	4,878	0.00%
2018/09/25	6	57.05	1	57.50	57.90	5	4,866	0.10%
2018/09/21	9	57.44	4	58.20	58.50	5	4,855	0.10%
2018/09/20	7	62.53	0	0.00	60.20	7	4,731	0.15%
2018/09/19	1	67.50	0	0.00	66.80	1	4,615	0.02%
2018/09/18	0	0.00	1	67.70	67.50	-1	4,608	-0.02%
2018/09/14	0	0.00	2	65.05	65.60	-2	4,546	-0.04%
2018/09/13	2	65.05	0	0.00	64.30	2	4,525	0.04%
2018/09/12	1	64.00	0	0.00	64.70	1	4,494	0.02%
2018/09/11	3	68.77	0	0.00	68.40	3	4,384	0.07%
2018/09/10	5	67.78	6	69.47	70.50	-1	4,312	-0.02%
2018/09/07	1	68.80	5	69.44	69.90	-4	4,199	-0.10%
2018/09/06	0	0.00	1	68.00	67.80	-1	3,989	-0.03%
2018/09/05	0	0.00	4	69.03	68.50	-4	3,943	-0.10%
2018/09/04	13	69.14	5	67.50	67.50	8	3,797	0.21%
2018/09/03	4	71.38	15	74.35	69.50	-11	3,528	-0.31%
2018/08/31	0	0.00	5	71.30	71.60	-5	3,104	-0.16%
2018/08/30	10	63.90	8	64.95	65.10	2	2,952	0.07%
2018/08/29	0	0.00	9	64.11	64.40	-9	2,955	-0.30%
2018/08/28	6	62.93	0	0.00	62.00	6	2,993	0.20%
2018/08/27	5	63.72	3	64.40	63.80	2	2,992	0.07%
2018/08/24	2	64.10	2	64.50	64.00	0	3,033	0.00%
2018/08/23	0	0.00	5	64.12	64.20	-5	3,006	-0.17%
2018/08/22	0	0.00	1	63.50	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/20	0	0.00	2	62.10	63.00	-2	2,982	-0.07%
2018/08/16	0	0.00	3	62.17	62.50	-3	3,013	-0.10%
2018/08/15	2	61.00	0	0.00	61.00	2	2,975	0.07%
2018/08/14	0	0.00	2	61.10	61.00	-2	2,934	-0.07%
2018/08/10	0	0.00	2	59.25	60.10	-2	2,842	-0.07%
2018/08/09	1	59.40	1	59.20	59.10	0	2,820	0.00%
2018/08/08	1	60.50	1	61.10	61.50	0	2,780	0.00%
2018/08/07	4	59.35	0	0.00	58.90	4	2,726	0.15%
2018/08/02	1	60.40	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.80	1	61.50	60.70	0	2,802	0.00%
2018/07/31	3	60.83	0	0.00	60.00	3	2,849	0.11%
2018/07/30	8	64.01	2	62.20	61.80	6	2,872	0.21%
2018/07/27	1	65.10	6	65.45	65.00	-5	2,852	-0.18%
2018/07/26	6	64.55	0	0.00	64.20	6	2,901	0.21%
2018/07/20	0	0.00	3	66.30	67.30	-3	3,361	-0.09%
2018/07/19	3	65.00	0	0.00	65.00	3	3,421	0.09%
2018/07/18	1	66.00	1	66.80	66.40	0	3,464	0.00%
2018/07/16	0	0.00	1	67.00	66.90	-1	3,442	-0.03%
2018/07/13	2	65.75	16	65.65	67.10	-14	3,460	-0.40%
2018/07/12	0	0.00	1	63.90	64.10	-1	3,410	-0.03%
2018/07/10	0	0.00	4	63.48	63.40	-4	3,429	-0.12%
2018/07/09	1	60.80	1	60.90	61.00	0	3,434	0.00%
2018/07/05	1	62.50	9	63.13	62.70	-8	3,588	-0.22%
2018/07/02	0	0.00	2	61.20	61.10	-2	3,618	-0.06%
2018/06/29	1	60.60	0	0.00	59.80	1	3,624	0.03%
2018/06/27	1	61.90	0	0.00	61.00	1	3,620	0.03%
2018/06/21	2	61.25	2	61.60	62.40	0	3,779	0.00%
2018/06/14	0	0.00	1	61.90	61.80	-1	4,076	-0.02%
2018/06/13	1	61.90	2	63.00	62.00	-1	4,232	-0.02%
2018/06/12	2	62.30	1	61.80	61.60	1	4,273	0.02%
2018/06/11	5	62.74	0	0.00	62.50	5	4,307	0.12%
2018/06/08	0	0.00	3	63.60	63.50	-3	4,410	-0.07%
2018/06/07	0	0.00	1	64.30	64.20	-1	4,605	-0.02%
2018/06/06	1	64.60	4	65.15	64.00	-3	4,744	-0.06%
2018/06/05	14	65.63	7	64.79	64.60	7	4,821	0.15%
2018/06/04	1	64.10	6	64.10	63.30	-5	4,947	-0.10%
2018/06/01	3	62.43	3	63.97	64.30	0	5,148	0.00%
2018/05/31	1	62.50	1	62.30	63.40	0	5,726	0.00%
2018/05/30	6	62.45	0	0.00	62.30	6	6,196	0.10%
2018/05/29	5	64.30	3	65.30	63.80	2	6,348	0.03%
2018/05/28	9	64.27	0	0.00	64.00	9	6,402	0.14%
2018/05/25	3	65.23	8	65.26	66.10	-5	6,506	-0.08%
2018/05/24	0	0.00	3	62.53	63.00	-3	6,547	-0.05%
2018/05/23	3	62.03	1	61.70	61.20	2	6,644	0.03%
2018/05/22	6	62.52	4	63.40	62.80	2	6,739	0.03%
2018/05/21	5	63.10	1	64.40	63.00	4	6,948	0.06%
2018/05/16	2	65.75	3	66.33	66.00	-1	7,551	-0.01%
2018/05/15	3	66.10	0	0.00	65.90	3	7,680	0.04%
2018/05/14	0	0.00	2	66.55	66.50	-2	7,920	-0.03%
2018/05/11	3	65.93	3	68.50	65.50	0	8,085	0.00%
2018/05/10	1	66.30	3	67.30	67.50	-2	8,198	-0.02%
2018/05/09	5	66.16	1	66.40	66.30	4	8,402	0.05%
2018/05/08	5	66.16	5	66.74	67.40	0	8,699	0.00%
2018/05/07	0	0.00	3	68.33	68.10	-3	8,877	-0.03%
2018/05/04	3	67.80	5	67.38	66.50	-2	9,589	-0.02%
2018/05/03	0	0.00	4	66.68	68.40	-4	10,151	-0.04%
2018/05/02	9	68.17	12	67.13	66.60	-3	10,875	-0.03%
2018/04/30	13	65.75	15	66.30	67.00	-2	11,082	-0.02%
2018/04/27	6	59.58	4	60.60	62.00	2	10,952	0.02%
2018/04/26	4	59.80	2	60.05	59.70	2	10,891	0.02%
2018/04/25	3	60.60	1	63.30	60.00	2	10,922	0.02%
2018/04/24	0	0.00	1	65.00	65.10	-1	10,906	-0.01%
2018/04/23	1	66.20	0	0.00	67.00	1	10,954	0.01%
2018/04/20	2	68.00	1	67.20	67.10	1	11,109	0.01%
2018/04/19	0	0.00	3	68.07	68.80	-3	11,216	-0.03%
2018/04/18	3	67.20	0	0.00	65.20	3	11,206	0.03%
2018/04/16	4	66.40	6	66.90	66.80	-2	11,251	-0.02%
2018/04/13	3	65.20	0	0.00	65.00	3	11,315	0.03%
2018/04/12	2	66.10	5	66.04	66.00	-3	11,398	-0.03%
2018/04/11	4	65.90	6	65.48	65.70	-2	11,398	-0.02%
2018/04/10	2	71.75	3	72.30	70.00	-1	11,276	-0.01%
2018/04/09	0	0.00	5	70.38	70.20	-5	11,241	-0.04%
2018/04/02	2	70.10	1	70.70	70.00	1	11,248	0.01%
2018/03/31	1	69.70	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	5	70.30	69.70	-5	11,285	-0.04%
2018/03/29	0	0.00	0.6	69.20	69.40	-0.6	11,386	-0.01%
2018/03/28	8	69.54	0	0.00	69.30	8	11,411	0.07%
2018/03/27	2	71.05	13	71.41	70.90	-11	11,389	-0.10%
2018/03/26	9	70.51	1	71.40	69.50	8	11,401	0.07%
2018/03/23	7	70.10	1.2	70.00	71.00	5.8	11,432	0.05%
2018/03/22	25	72.74	5	72.74	72.00	20	11,569	0.17%
2018/03/21	5	73.94	5	74.98	73.50	0	11,517	0.00%
2018/03/20	10	74.08	0	0.00	74.00	10	11,444	0.09%
2018/03/19	9	73.72	26	73.85	73.80	-17	11,444	-0.15%
2018/03/16	9	72.11	1	71.70	71.70	8	11,405	0.07%
2018/03/15	2	72.35	7	72.93	73.00	-5	11,464	-0.04%
2018/03/14	10	72.22	1	71.80	72.60	9	11,486	0.08%
2018/03/13	5	71.28	37	72.04	73.20	-32	11,526	-0.28%
2018/03/12	27	70.30	17	69.85	69.10	10	11,502	0.09%
2018/03/09	18	72.38	1	73.10	71.00	17	11,640	0.15%
2018/03/08	14	75.00	16	75.81	74.60	-2	11,780	-0.02%
2018/03/07	30	76.40	24	76.11	73.80	6	11,676	0.05%
2018/03/06	53	78.01	49	78.81	77.50	4	11,716	0.03%
2018/03/05	15	72.63	27	73.65	75.40	-12	11,460	-0.10%
2018/03/02	3	68.33	5	68.72	68.60	-2	11,349	-0.02%
2018/03/01	5	66.44	2	66.70	66.70	3	11,392	0.03%
2018/02/27	2	66.75	11	67.99	67.90	-9	11,572	-0.08%
2018/02/26	8	67.28	0	0.00	66.20	8	11,445	0.07%
2018/02/22	2	69.20	5	69.26	68.80	-3	11,322	-0.03%
2018/02/21	7	71.06	6	70.90	71.10	1	11,333	0.01%
2018/02/12	9	66.93	6.1	67.32	66.20	2.9	11,211	0.03%
2018/02/09	3	68.60	0	0.00	68.20	3	11,239	0.03%
2018/02/08	14	70.70	1	70.10	69.10	13	11,150	0.12%
2018/02/07	0	0.00	4	74.90	74.90	-4	10,986	-0.04%
2018/02/06	3	67.20	9	67.50	68.10	-6	10,953	-0.05%
2018/02/05	3	74.40	0	0.00	74.00	3	10,852	0.03%
2018/02/02	6	78.67	5	78.60	78.10	1	10,763	0.01%
2018/02/01	8	80.94	7	79.16	77.90	1	10,709	0.01%
2018/01/31	6	79.95	6	79.00	81.80	0	10,660	0.00%
2018/01/30	3	80.17	0	0.00	79.80	3	10,623	0.03%
2018/01/29	9	79.26	13	79.80	82.80	-4	10,536	-0.04%
2018/01/26	15	70.76	20.1	75.09	75.90	-5.1	9,824	-0.05%
2018/01/25	7	69.50	10.7	71.45	69.00	-3.7	9,269	-0.04%
2018/01/24	3	66.70	25.6	68.03	68.30	-22.6	8,504	-0.27%
2018/01/23	0.1	62.00	6	62.42	62.10	-5.9	8,168	-0.07%
2018/01/22	3	63.10	1	63.30	63.50	2	8,143	0.02%
2018/01/19	1	61.50	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0.1	63.20	7	63.07	63.50	-7	8,028	-0.09%
2018/01/16	3	62.13	11	62.41	63.50	-8	7,915	-0.10%
2018/01/15	0	0.00	1	59.20	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	1	56.50	57.20	-1	7,865	-0.01%
2018/01/11	0	0.00	4	54.68	54.70	-4	7,853	-0.05%
2018/01/10	3	56.03	0	0.00	56.00	3	7,798	0.04%
2018/01/09	2	59.30	0	0.00	58.30	2	7,737	0.03%
2018/01/08	9	59.27	6	60.37	60.00	3	7,653	0.04%
2018/01/05	0	0.00	1	59.00	58.50	-1	7,547	-0.01%
2018/01/04	1	59.60	0	0.00	59.70	1	7,531	0.01%
2018/01/03	4	59.55	6	59.70	60.30	-2	7,503	-0.03%
2018/01/02	0	0.00	3	56.30	57.30	-3	7,443	-0.04%