智原 (3035)-元大-博愛券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	24.9	293.79	15.1	294.44	295.50	9.9	10,648	0.09%
2024/04/25	7.4	282.18	8	282.25	279.00	-0.6	10,729	-0.01%
2024/04/24	17.4	296.96	4	294.00	294.50	13.4	10,820	0.12%
2024/04/23	5.1	289.86	2.1	291.36	295.00	3	11,021	0.03%
2024/04/22	3.2	299.27	4	299.58	290.00	-0.9	11,541	-0.01%
2024/04/19	8.5	312.60	10.5	308.09	306.00	-1.9	11,660	-0.02%
2024/04/18	2.3	323.15	7	318.86	322.00	-4.7	12,058	-0.04%
2024/04/17	10.2	317.32	7	317.86	314.00	3.2	12,758	0.03%
2024/04/16	10.5	311.04	12.8	313.11	313.00	-2.4	12,920	-0.02%
2024/04/15	4.8	316.01	2.2	313.80	312.50	2.6	13,093	0.02%
2024/04/12	9.5	318.93	7	321.00	323.00	2.5	13,337	0.02%
2024/04/11	5.4	323.51	7.1	323.64	318.50	-1.7	13,637	-0.01%
2024/04/10	5.4	329.80	2.1	330.48	329.00	3.3	13,758	0.02%
2024/04/09	4.4	335.09	3.1	330.66	329.00	1.3	14,098	0.01%
2024/04/08	6.3	341.09	4.1	343.85	338.00	2.2	14,140	0.02%
2024/04/03	5.3	341.05	3	344.16	345.00	2.3	14,171	0.02%
2024/04/02	7	348.62	12.2	349.18	347.50	-5.2	14,312	-0.04%
2024/04/01	5.3	349.59	4	351.13	349.00	1.3	14,392	0.01%
2024/03/29	2.3	342.92	4.1	346.28	344.00	-1.8	14,472	-0.01%
2024/03/28	3.1	339.24	0.1	338.66	334.50	2.9	14,504	0.02%
2024/03/27	2.1	340.55	0.1	341.78	338.00	2	14,643	0.01%
2024/03/26	16.5	340.54	6.5	345.13	339.50	9.9	14,942	0.07%
2024/03/25	10.3	353.32	0	0.00	349.00	10.3	15,108	0.07%
2024/03/22	1	350.99	0.1	350.50	351.50	0.9	15,234	0.01%
2024/03/21	27.3	346.22	2.1	350.16	345.50	25.3	15,435	0.16%
2024/03/20	14.1	351.84	7	351.57	347.50	7.1	15,647	0.05%
2024/03/19	4.2	350.36	4	348.75	350.00	0.2	15,930	0.00%
2024/03/18	4.1	354.60	2	355.72	359.00	2.1	16,292	0.01%
2024/03/15	23.5	358.89	11.3	355.75	354.50	12.2	16,844	0.07%
2024/03/14	11.3	356.59	17.5	357.98	362.00	-6.2	16,946	-0.04%
2024/03/13	5.1	351.16	4.7	352.37	345.00	0.5	17,056	0.00%
2024/03/12	2.4	365.16	1	365.50	361.50	1.4	17,194	0.01%
2024/03/11	5.6	366.11	0	363.50	363.00	5.6	17,407	0.03%
2024/03/08	6.6	373.10	6	372.92	362.50	0.6	17,626	0.00%
2024/03/07	35.7	379.58	3.2	382.35	375.00	32.6	17,877	0.18%
2024/03/06	19.1	387.74	13.1	388.79	392.00	5.9	18,100	0.03%
2024/03/05	15.6	405.35	10.2	407.98	401.00	5.4	18,356	0.03%
2024/03/04	11.9	406.23	21.9	408.46	403.00	-10	18,934	-0.05%
2024/03/01	19.5	399.09	19.1	398.59	398.50	0.5	19,232	0.00%
2024/02/29	15.4	382.41	18.2	384.72	387.00	-2.8	19,198	-0.01%
2024/02/27	15.4	382.95	11	383.27	382.00	4.4	19,253	0.02%
2024/02/26	4.3	380.62	0.2	382.03	380.00	4.1	19,419	0.02%
2024/02/23	16.9	388.72	22.2	390.06	386.00	-5.3	19,620	-0.03%
2024/02/22	19.8	385.01	7	386.29	382.00	12.8	19,604	0.07%
2024/02/21	70.6	385.18	57	385.90	380.00	13.6	19,883	0.07%
2024/02/20	20	406.96	9	416.22	400.00	11	19,888	0.06%
2024/02/19	26.4	425.52	6	416.67	415.00	20.4	19,708	0.10%
2024/02/16	28.4	443.05	5.7	444.03	441.50	22.6	19,710	0.11%
2024/02/15	27.1	443.82	34.6	448.31	455.00	-7.5	19,626	-0.04%
2024/02/05	14.4	420.62	11	421.37	418.00	3.4	19,452	0.02%
2024/02/02	10	424.75	15	423.31	421.00	-5	19,498	-0.03%
2024/02/01	18.6	417.79	13	415.92	411.00	5.6	19,353	0.03%
2024/01/31	7.5	420.77	2	416.50	416.50	5.5	19,344	0.03%
2024/01/30	1	420.51	5	425.70	430.00	-4	19,350	-0.02%
2024/01/29	10	420.55	10.3	420.47	420.50	-0.2	19,371	0.00%
2024/01/26	16.6	429.36	11	428.55	422.00	5.6	19,472	0.03%
2024/01/25	15	435.30	19.6	436.63	439.50	-4.6	19,553	-0.02%
2024/01/24	15.9	427.65	18.7	429.07	429.00	-2.8	19,605	-0.01%
2024/01/23	8.2	442.72	6	443.38	437.00	2.2	19,739	0.01%
2024/01/22	12	441.70	15.3	444.07	448.00	-3.3	19,787	-0.02%
2024/01/19	17	434.82	17.1	434.80	430.00	-0.1	19,771	0.00%
2024/01/18	13	424.34	15.1	423.17	423.50	-2.1	19,624	-0.01%
2024/01/17	14.3	434.06	15.3	433.55	428.00	-1	19,804	-0.01%
2024/01/16	41	427.86	43.3	427.87	429.50	-2.3	19,718	-0.01%
2024/01/15	23.4	419.09	20.1	418.68	411.50	3.3	19,409	0.02%
2024/01/12	28.8	424.03	18.8	422.06	421.50	10	19,403	0.05%
2024/01/11	46.5	401.74	49.8	402.93	422.50	-3.3	19,203	-0.02%
2024/01/10	13	379.00	19.1	381.53	387.00	-6.1	18,815	-0.03%
2024/01/09	31	378.77	33.1	380.29	375.50	-2.1	19,198	-0.01%
2024/01/08	28.1	383.14	29.2	383.74	377.00	-1.1	19,208	-0.01%
2024/01/05	19.1	376.25	32.6	380.71	384.00	-13.5	19,186	-0.07%
2024/01/04	15.2	369.15	16.2	370.81	372.00	-1	19,117	-0.01%
2024/01/03	10	367.15	34.3	370.22	373.00	-24.3	19,381	-0.13%
2024/01/02	11	356.41	9.6	354.30	360.00	1.4	19,188	0.01%
2023/12/29	4	354.25	6	355.25	357.00	-2	19,396	-0.01%
2023/12/28	9.6	356.99	6.1	357.67	354.50	3.5	19,425	0.02%
2023/12/27	5	360.90	6	363.25	362.50	-1	19,385	-0.01%
2023/12/26	10	362.50	10.1	360.73	361.00	-0.1	19,483	0.00%
2023/12/25	2.1	357.47	2	356.00	357.00	0.1	19,539	0.00%
2023/12/22	6	356.33	8.1	357.12	358.00	-2.1	19,741	-0.01%
2023/12/21	27.3	353.91	24.2	353.61	350.50	3.1	19,791	0.02%
2023/12/20	26.2	370.18	19	369.53	365.50	7.2	19,736	0.04%
2023/12/19	11.1	367.20	11	371.68	373.50	0.1	19,880	0.00%
2023/12/18	15	368.14	18	369.06	367.00	-3	20,079	-0.01%
2023/12/15	13.3	369.28	6	369.75	361.00	7.3	20,106	0.04%
2023/12/14	40.5	374.63	27	370.19	369.00	13.5	20,167	0.07%
2023/12/13	39.4	372.22	26.3	373.43	368.00	13.1	20,049	0.07%
2023/12/12	49.5	378.46	67.1	378.62	382.50	-17.6	20,136	-0.09%
2023/12/11	17.2	367.51	10.1	368.47	361.50	7.1	19,961	0.04%
2023/12/08	21.8	364.61	21	366.15	370.00	0.7	20,159	0.00%
2023/12/07	12.3	359.67	7.3	365.38	357.50	5	20,283	0.02%
2023/12/06	15.8	368.07	17.1	368.66	361.50	-1.3	20,444	-0.01%
2023/12/05	33.6	368.89	31.7	369.03	363.50	1.9	20,557	0.01%
2023/12/04	18.3	384.31	11.3	383.36	380.00	7.1	20,635	0.03%
2023/12/01	22.1	388.14	26.1	386.51	391.00	-3.9	20,733	-0.02%
2023/11/30	19.8	381.75	21.1	384.69	385.50	-1.3	20,695	-0.01%
2023/11/29	34	372.79	49.1	372.96	380.00	-15.1	20,458	-0.07%
2023/11/28	15.3	355.27	37	352.11	361.00	-21.7	20,092	-0.11%
2023/11/27	16	337.43	7	333.29	331.00	9	19,840	0.05%
2023/11/24	8	341.69	16	341.10	344.00	-8	20,119	-0.04%
2023/11/23	17.8	337.34	9.2	338.37	336.00	8.7	20,142	0.04%
2023/11/22	12.2	347.79	14	349.75	346.00	-1.8	20,082	-0.01%
2023/11/21	10	345.55	9.4	344.63	342.50	0.6	20,170	0.00%
2023/11/20	54.3	352.39	48.4	347.34	345.00	5.9	20,428	0.03%
2023/11/17	27	341.24	41.6	338.57	351.00	-14.6	20,281	-0.07%
2023/11/16	5.3	320.81	3.3	320.53	319.50	2	20,030	0.01%
2023/11/15	16.2	329.63	18.5	330.64	320.50	-2.3	20,265	-0.01%
2023/11/14	15.1	334.16	12	333.96	331.00	3.1	20,648	0.01%
2023/11/13	22	334.57	24.1	332.83	334.00	-2.1	21,080	-0.01%
2023/11/10	16	329.96	9.2	332.55	323.50	6.8	21,400	0.03%
2023/11/09	8	329.51	6.1	332.67	333.50	2	21,561	0.01%
2023/11/08	10	330.65	13.1	332.53	335.50	-3.1	21,750	-0.01%
2023/11/07	11.1	325.78	11	327.91	328.50	0.1	21,883	0.00%
2023/11/06	14	329.36	14	330.54	332.00	0	21,808	0.00%
2023/11/03	13	324.28	13.2	325.48	322.00	-0.2	21,652	0.00%
2023/11/02	21.2	318.60	29.1	317.53	324.00	-7.9	21,438	-0.04%
2023/11/01	17.8	303.49	16	303.06	302.50	1.8	21,213	0.01%
2023/10/31	24.3	316.82	16	325.16	302.00	8.3	21,011	0.04%
2023/10/30	17.1	320.53	27	317.68	326.00	-10	20,706	-0.05%
2023/10/27	25.3	313.09	25	312.28	308.50	0.3	20,545	0.00%
2023/10/26	23.1	317.77	29	318.83	318.00	-5.9	20,428	-0.03%
2023/10/25	42.6	329.64	26	329.73	325.00	16.6	20,272	0.08%
2023/10/24	18.4	337.66	17.1	338.67	339.50	1.3	20,005	0.01%
2023/10/23	15.3	333.90	16	337.13	338.50	-0.8	19,784	0.00%
2023/10/20	14.1	336.42	14.1	336.07	334.50	0	19,531	0.00%
2023/10/19	16.1	343.41	18.1	344.11	343.00	-2	19,944	-0.01%
2023/10/18	21.3	351.80	16.3	350.15	351.00	5.1	20,269	0.02%
2023/10/17	25	357.94	20.8	359.45	352.50	4.2	20,249	0.02%
2023/10/16	17.2	344.11	21.3	344.68	350.00	-4.1	20,262	-0.02%
2023/10/13	19.1	338.47	18.3	339.17	343.00	0.8	20,547	0.00%
2023/10/12	13.2	339.42	15.4	340.55	345.00	-2.2	20,918	-0.01%
2023/10/11	30.4	336.78	37.3	336.16	331.00	-6.9	21,100	-0.03%
2023/10/06	10.2	319.11	12	321.29	323.00	-1.8	21,221	-0.01%
2023/10/05	11.2	313.49	23	315.77	321.00	-11.9	21,269	-0.06%
2023/10/04	12.1	300.38	13	301.81	303.00	-0.9	21,347	0.00%
2023/10/03	19.2	310.04	10	307.55	304.00	9.2	21,588	0.04%
2023/10/02	11.1	312.96	13	314.50	312.50	-1.9	21,981	-0.01%
2023/09/28	16.1	307.90	19	307.55	306.00	-2.9	22,153	-0.01%
2023/09/27	16.4	301.09	19.2	302.31	306.00	-2.8	22,691	-0.01%
2023/09/26	31.4	308.54	19	306.95	303.00	12.4	22,997	0.05%
2023/09/25	30.3	310.82	27.1	311.75	309.50	3.2	23,198	0.01%
2023/09/22	41	298.62	39.1	301.81	304.50	1.9	23,162	0.01%
2023/09/21	29.4	300.67	21.1	304.11	298.00	8.3	23,315	0.04%
2023/09/20	15.2	318.12	16.1	321.11	315.50	-0.9	23,080	0.00%
2023/09/19	21.5	330.40	55.5	322.62	322.50	-34	23,122	-0.15%
2023/09/18	13.4	342.23	14	341.36	344.50	-0.7	23,117	0.00%
2023/09/15	31.8	353.82	23.8	348.19	338.00	8	23,086	0.03%
2023/09/14	20.4	353.85	20.4	357.41	356.50	0	22,723	0.00%
2023/09/13	56	338.11	56.2	338.10	348.00	-0.2	22,482	0.00%
2023/09/12	14.2	344.92	9.2	328.88	325.50	5	22,316	0.02%
2023/09/11	20.6	354.27	15.1	348.36	346.50	5.5	22,193	0.02%
2023/09/08	20.3	360.50	25.3	360.30	360.00	-5	21,987	-0.02%
2023/09/07	22.2	364.66	22.5	364.93	369.50	-0.3	21,976	0.00%
2023/09/06	38.9	362.68	48	364.17	367.00	-9.1	21,685	-0.04%
2023/09/05	17.6	348.07	26.5	352.58	357.00	-8.8	21,301	-0.04%
2023/09/04	21.2	341.31	12.6	342.73	345.00	8.7	21,044	0.04%
2023/09/01	25.5	348.42	24.3	344.77	335.00	1.2	20,849	0.01%
2023/08/31	23.7	345.52	23	343.72	345.00	0.7	20,501	0.00%
2023/08/30	50.3	349.47	40.1	347.52	342.00	10.2	20,321	0.05%
2023/08/29	20	335.08	13	336.04	335.50	7	19,928	0.04%
2023/08/28	23.1	331.03	23.1	333.31	335.00	0	19,742	0.00%
2023/08/25	27.1	337.01	27.1	335.16	334.00	0	19,539	0.00%
2023/08/24	20.5	341.66	21	340.31	333.00	-0.5	19,248	0.00%
2023/08/23	37.2	334.27	45.2	337.77	340.50	-8	19,019	-0.04%
2023/08/22	25.1	345.24	21.3	342.76	341.00	3.8	18,776	0.02%
2023/08/21	22.7	339.17	21.1	338.15	335.50	1.6	18,741	0.01%
2023/08/18	39.5	352.94	29.3	341.85	328.00	10.2	18,462	0.06%
2023/08/17	36.3	354.04	24.8	358.71	357.00	11.5	17,899	0.06%
2023/08/16	37.5	337.05	41.3	337.19	341.00	-3.8	17,419	-0.02%
2023/08/15	24	322.90	23.4	325.01	334.00	0.6	17,012	0.00%
2023/08/14	20	301.38	30	301.92	304.00	-10	16,725	-0.06%
2023/08/11	20	295.90	22.2	297.62	293.50	-2.2	16,465	-0.01%
2023/08/10	5.8	280.65	0	0.00	280.00	5.8	16,235	0.04%
2023/08/09	2	302.00	7	302.34	301.00	-5	16,253	-0.03%
2023/08/08	5.2	295.53	2	297.50	295.50	3.2	16,287	0.02%
2023/08/07	4.1	295.24	3.1	294.51	307.50	1	16,315	0.01%
2023/08/04	2.3	278.93	5.2	276.29	281.50	-2.9	16,299	-0.02%
2023/08/02	2.3	288.68	12.1	300.57	281.00	-9.7	16,296	-0.06%
2023/08/01	11.3	313.48	1.2	323.00	312.00	10.1	16,305	0.06%
2023/07/31	7.8	311.18	9.1	323.40	326.00	-1.3	16,364	-0.01%
2023/07/28	8.3	314.18	2.1	318.60	319.50	6.2	16,321	0.04%
2023/07/27	5.7	314.89	12.5	315.12	331.00	-6.8	16,358	-0.04%
2023/07/26	3.4	342.05	13.9	340.00	340.00	-10.4	16,321	-0.06%
2023/07/25	3.7	380.36	12	384.83	377.50	-8.3	16,440	-0.05%
2023/07/24	64.1	388.25	32.3	380.14	377.50	31.7	16,601	0.19%
2023/07/21	44.1	361.24	60.7	363.18	379.50	-16.6	16,376	-0.10%
2023/07/20	27.1	334.68	28	334.29	345.00	-0.9	15,962	-0.01%
2023/07/19	55.1	331.97	52.4	332.27	329.00	2.7	15,782	0.02%
2023/07/18	49.3	323.77	36	318.77	314.00	13.3	15,305	0.09%
2023/07/17	41.5	315.98	39.3	318.58	319.00	2.3	14,809	0.02%
2023/07/14	18	282.14	34.9	284.11	295.00	-16.9	14,264	-0.12%
2023/07/13	45.5	273.65	42.2	275.81	268.50	3.3	13,808	0.02%
2023/07/12	23	261.35	26.1	260.46	260.50	-3.1	13,253	-0.02%
2023/07/11	27.3	262.39	40	264.54	262.00	-12.8	13,097	-0.10%
2023/07/10	46	251.67	45.6	252.27	253.50	0.4	12,812	0.00%
2023/07/07	39.6	244.70	49	246.53	244.50	-9.5	12,591	-0.08%
2023/07/06	45	258.93	54.1	257.51	253.50	-9	12,163	-0.07%
2023/07/05	64.1	255.02	63.4	257.03	255.50	0.7	11,910	0.01%
2023/07/04	23.4	240.99	40.9	240.07	250.50	-17.6	11,417	-0.15%
2023/07/03	25	223.64	55.6	223.54	228.00	-30.6	11,054	-0.28%
2023/06/30	5	210.80	7.4	211.12	211.00	-2.4	10,835	-0.02%
2023/06/29	23.3	210.60	46.3	210.19	210.00	-23	10,851	-0.21%
2023/06/28	21	201.76	7	202.71	201.00	14	10,717	0.13%
2023/06/27	50.1	202.64	30.1	203.15	198.00	20	11,051	0.18%
2023/06/26	39.4	203.05	33.4	201.73	202.00	6	11,102	0.05%
2023/06/21	8	194.69	10.2	196.66	199.00	-2.2	11,496	-0.02%
2023/06/20	6	197.67	26.2	197.18	196.00	-20.2	11,548	-0.17%
2023/06/19	5.1	196.79	18.2	196.86	196.50	-13.2	11,706	-0.11%
2023/06/16	4.2	194.80	17.1	194.03	193.00	-12.9	11,603	-0.11%
2023/06/15	8.3	190.52	28.5	190.17	190.00	-20.2	11,553	-0.17%
2023/06/14	14.1	188.36	25.4	186.82	186.00	-11.3	11,600	-0.10%
2023/06/13	21.1	185.93	47.4	183.60	187.50	-26.3	11,641	-0.23%
2023/06/12	7.1	175.71	13.4	175.20	174.50	-6.3	11,506	-0.05%
2023/06/09	0.2	172.53	19.1	171.67	173.50	-18.9	11,537	-0.16%
2023/06/08	8.3	168.51	3	168.67	168.50	5.3	11,624	0.05%
2023/06/07	3	170.33	6.3	171.32	172.00	-3.3	11,779	-0.03%
2023/06/06	11.4	170.87	4	170.75	170.50	7.4	12,282	0.06%
2023/06/05	1	173.50	1	173.00	173.00	0	12,355	0.00%
2023/06/02	20.1	174.05	11	174.41	172.00	9.1	12,416	0.07%
2023/06/01	5	171.30	13	172.69	173.00	-8	12,476	-0.06%
2023/05/31	8	171.50	13.3	171.72	171.50	-5.3	12,750	-0.04%
2023/05/30	31.1	172.14	13.1	171.57	172.50	18	12,802	0.14%
2023/05/29	6	173.42	35.2	173.85	173.50	-29.2	12,820	-0.23%
2023/05/26	27.1	169.83	13	169.81	168.50	14.1	12,907	0.11%
2023/05/25	32	173.36	33.3	172.95	170.50	-1.3	13,281	-0.01%
2023/05/24	24.1	167.02	2.1	167.29	167.00	22	13,602	0.16%
2023/05/23	9	171.45	10	171.20	171.00	-1	13,714	-0.01%
2023/05/22	20	169.25	6	168.67	168.50	14	13,833	0.10%
2023/05/19	3.1	171.02	14.4	170.18	172.00	-11.3	13,863	-0.08%
2023/05/18	9.5	167.95	8	167.94	167.50	1.5	13,979	0.01%
2023/05/17	3.1	164.03	11.1	165.46	166.50	-8.1	14,073	-0.06%
2023/05/16	13.2	164.10	19	164.05	162.00	-5.8	14,134	-0.04%
2023/05/15	13.1	163.70	7	163.93	164.50	6.1	14,162	0.04%
2023/05/12	2	165.25	7	166.21	167.00	-5	14,331	-0.03%
2023/05/11	10	167.55	38	168.64	164.50	-28	14,585	-0.19%
2023/05/10	10.1	169.21	13	168.50	169.50	-2.9	15,086	-0.02%
2023/05/09	9	166.89	15	168.13	168.00	-6	15,223	-0.04%
2023/05/08	18.5	170.42	22	172.05	168.50	-3.5	15,458	-0.02%
2023/05/05	21	169.12	17	169.97	170.00	4	16,178	0.02%
2023/05/04	11.2	168.25	7	167.93	169.00	4.2	16,439	0.03%
2023/05/03	14	166.32	18	166.69	166.00	-4	16,616	-0.02%
2023/05/02	23.1	168.44	17	165.53	170.00	6.1	16,586	0.04%
2023/04/28	26.1	164.41	17	164.88	164.00	9.1	16,619	0.05%
2023/04/27	23.3	160.44	21	160.74	160.00	2.3	16,470	0.01%
2023/04/26	55.6	160.01	28	160.05	158.50	27.6	16,309	0.17%
2023/04/25	29.1	170.46	41	170.80	171.00	-11.9	15,999	-0.07%
2023/04/24	25.1	178.60	24	178.96	177.00	1.1	15,830	0.01%
2023/04/21	26.1	187.19	16	187.81	184.50	10.1	15,754	0.06%
2023/04/20	10	186.80	10.3	188.03	191.00	-0.3	15,770	0.00%
2023/04/19	26	189.21	16	191.41	188.50	10	15,884	0.06%
2023/04/18	21	193.19	9	194.66	191.50	12	15,912	0.08%
2023/04/17	2	194.00	4.2	193.69	194.50	-2.2	15,967	-0.01%
2023/04/14	33	194.18	18	194.25	194.50	15	16,057	0.09%
2023/04/13	23.2	192.72	17	192.47	192.00	6.2	16,143	0.04%
2023/04/12	10.1	196.20	14	196.25	196.50	-3.9	16,172	-0.02%
2023/04/11	16.1	197.66	7.1	197.30	197.50	9	16,198	0.06%
2023/04/10	14.5	200.43	16	200.84	199.50	-1.5	16,385	-0.01%
2023/04/07	22.1	202.52	34.2	201.99	200.00	-12.1	16,361	-0.07%
2023/04/06	8	196.06	22	196.34	201.00	-14	16,255	-0.09%
2023/03/31	8.1	193.31	9.1	194.68	196.50	-1	16,126	-0.01%
2023/03/30	32.4	190.96	30	191.13	193.00	2.4	16,015	0.01%
2023/03/29	41.7	192.07	24	192.42	189.00	17.7	15,899	0.11%
2023/03/28	45.8	199.37	35	197.19	195.50	10.7	15,737	0.07%
2023/03/27	41.3	214.28	16	212.81	209.00	25.3	15,297	0.17%
2023/03/24	49	211.44	102.6	213.66	215.50	-53.6	15,057	-0.36%	大賣/
2023/03/23	30.4	200.27	19	200.74	198.50	11.4	14,498	0.08%
2023/03/22	15.1	199.81	24.3	199.10	200.50	-9.3	14,533	-0.06%
2023/03/21	5.1	193.48	0	0.00	192.00	5.1	14,315	0.04%
2023/03/20	6.3	194.24	7.1	193.02	191.00	-0.7	14,384	-0.01%
2023/03/17	18.1	193.21	28	193.64	194.50	-9.8	14,410	-0.07%
2023/03/16	16.2	188.06	15	187.00	188.00	1.2	14,186	0.01%
2023/03/15	7.1	192.42	22.2	192.48	190.50	-15.1	14,175	-0.11%
2023/03/14	0.1	186.00	2	187.50	187.50	-2	14,093	-0.01%
2023/03/13	7.2	187.58	4.1	185.05	186.50	3.1	14,174	0.02%
2023/03/10	23.6	188.23	18.1	186.03	187.00	5.5	14,176	0.04%
2023/03/09	49	197.42	60	197.83	194.00	-11	14,405	-0.08%
2023/03/08	3.1	188.19	3	188.33	191.00	0.1	13,983	0.00%
2023/03/07	16.1	187.69	7	188.21	187.50	9.1	13,967	0.07%
2023/03/06	5.1	191.29	8	190.44	189.50	-3	13,998	-0.02%
2023/03/03	21.2	192.03	13.1	190.70	188.50	8.1	14,115	0.06%
2023/03/02	8.1	186.70	1	186.50	186.00	7.1	14,220	0.05%
2023/03/01	16.2	185.48	27	185.41	186.00	-10.8	14,266	-0.08%
2023/02/24	17.1	189.20	14.1	188.67	185.50	3	14,319	0.02%
2023/02/23	26.4	185.94	25.3	188.94	188.50	1.1	14,153	0.01%
2023/02/22	45.4	186.34	30.1	185.62	181.00	15.3	14,009	0.11%
2023/02/21	19	197.92	15	198.53	200.50	4	13,748	0.03%
2023/02/20	38	200.45	18.3	197.96	195.00	19.7	13,831	0.14%
2023/02/17	13.1	196.85	43.5	196.60	196.50	-30.4	14,067	-0.22%
2023/02/16	24.7	195.31	36	197.39	200.50	-11.4	14,445	-0.08%
2023/02/15	9	192.11	24	190.71	193.00	-15	14,704	-0.10%
2023/02/14	16	194.22	8	194.75	192.00	8	14,749	0.05%
2023/02/13	18.1	194.25	10	193.90	193.50	8	15,074	0.05%
2023/02/10	21.6	195.15	11	194.95	193.50	10.5	15,370	0.07%
2023/02/09	31.1	201.16	26.3	199.90	198.50	4.8	15,653	0.03%
2023/02/08	46.2	198.95	45.1	200.45	199.00	1.1	15,573	0.01%
2023/02/07	11	189.55	9	189.44	191.50	2	15,221	0.01%
2023/02/06	26	191.71	30	192.52	190.00	-4	15,323	-0.03%
2023/02/03	67.1	192.37	78.2	192.23	194.50	-11.1	15,369	-0.07%
2023/02/02	36	179.99	20.1	180.82	184.00	15.9	14,907	0.11%
2023/02/01	11.1	174.89	31.2	174.64	175.50	-20.1	15,396	-0.13%
2023/01/31	5	168.10	4.1	169.48	169.50	0.9	15,627	0.01%
2023/01/30	26	166.19	17.5	167.26	168.50	8.5	16,331	0.05%
2023/01/17	3	159.17	4	160.00	160.00	-1	17,101	-0.01%
2023/01/16	4	158.75	8	159.38	159.50	-4	17,567	-0.02%
2023/01/13	17	160.23	34	158.13	157.50	-17	17,880	-0.10%
2023/01/12	5	160.00	5	160.30	160.00	0	18,323	0.00%
2023/01/11	5	160.70	6.1	159.07	161.00	-1.1	18,752	-0.01%
2023/01/10	4	159.50	4	159.13	160.00	0	19,182	0.00%
2023/01/09	6	157.92	10	157.90	158.50	-4	19,639	-0.02%
2023/01/06	1.2	150.65	6	150.92	151.00	-4.9	19,950	-0.02%
2023/01/05	3	149.00	1	147.00	147.00	2	20,375	0.01%
2023/01/04	9	147.67	12	148.83	149.00	-3	20,876	-0.01%
2023/01/03	2	146.50	4	143.63	147.00	-2	21,203	-0.01%
2022/12/30	40	147.51	18	146.78	142.50	22	21,448	0.10%
2022/12/29	6	144.84	5	145.60	145.50	1	21,795	0.00%
2022/12/28	26.2	146.53	16	148.41	145.00	10.2	22,145	0.05%
2022/12/27	17	154.18	19	154.18	156.50	-2	22,266	-0.01%
2022/12/26	8	153.75	6	155.50	152.00	2	22,770	0.01%
2022/12/23	1	159.00	3	157.83	159.00	-2	23,323	-0.01%
2022/12/22	15.1	157.33	25	159.48	158.00	-9.9	23,747	-0.04%
2022/12/21	11.1	158.37	16	160.09	157.50	-5	24,226	-0.02%
2022/12/20	19	162.34	21	162.64	156.00	-2	24,661	-0.01%
2022/12/19	5	163.70	5	164.09	165.00	0	25,021	0.00%
2022/12/16	14.3	165.79	21.5	166.33	165.00	-7.3	25,528	-0.03%
2022/12/15	12.5	171.24	13	171.08	171.50	-0.5	25,759	0.00%
2022/12/14	21.3	167.69	7.1	169.19	173.00	14.2	25,800	0.06%
2022/12/13	7	166.21	8	164.94	164.00	-1	25,794	0.00%
2022/12/12	4	163.88	9	163.94	164.00	-5	25,943	-0.02%
2022/12/09	9	169.33	7	171.21	168.50	2	26,462	0.01%
2022/12/08	21	169.40	7	169.64	167.00	14	26,667	0.05%
2022/12/07	15	172.17	13	172.23	170.00	2	26,854	0.01%
2022/12/06	17	175.62	18	176.08	175.50	-1	26,928	0.00%
2022/12/05	21.1	179.35	13	178.46	178.00	8.1	27,113	0.03%
2022/12/02	9	177.22	13	177.31	176.50	-4	27,347	-0.01%
2022/12/01	51	177.89	61	177.91	175.50	-10	27,536	-0.04%
2022/11/30	2	167.75	3	168.50	168.50	-1	27,497	0.00%
2022/11/29	13	165.77	11	166.00	165.50	2	27,732	0.01%
2022/11/28	11	167.68	12	168.04	168.50	-1	28,144	0.00%
2022/11/25	23	171.22	10	168.90	167.50	13	28,344	0.05%
2022/11/24	40	171.26	41	170.95	172.00	-1	28,350	0.00%
2022/11/23	12	167.45	10	165.85	163.50	2	28,343	0.01%
2022/11/22	11	164.45	13	161.85	166.50	-2	28,707	-0.01%
2022/11/21	1.2	165.42	21.3	167.38	164.00	-20.1	29,182	-0.07%
2022/11/18	32.2	170.12	26.1	169.90	166.00	6.1	29,702	0.02%
2022/11/17	49	168.09	35	166.91	170.50	14	29,817	0.05%
2022/11/16	15	166.27	12	166.38	167.00	3	30,017	0.01%
2022/11/15	19	165.47	25	165.78	167.00	-6	30,214	-0.02%
2022/11/14	30.4	162.23	57.6	160.70	163.50	-27.2	30,634	-0.09%
2022/11/11	51.1	159.59	60	159.78	156.50	-8.9	31,097	-0.03%
2022/11/10	12	150.50	9	150.50	150.50	3	30,971	0.01%
2022/11/09	42.1	151.91	37.1	151.68	150.50	5	31,293	0.02%
2022/11/08	46.1	152.46	42	148.77	147.00	4.1	31,812	0.01%
2022/11/07	35	149.27	41	151.00	149.00	-6	32,171	-0.02%
2022/11/04	11	142.68	7	142.21	142.50	4	31,967	0.01%
2022/11/03	9	144.61	6	143.83	144.00	3	31,985	0.01%
2022/11/02	7	145.93	9	145.83	145.50	-2	32,066	-0.01%
2022/11/01	13	143.81	33	144.94	146.50	-20	32,164	-0.06%
2022/10/31	28	142.55	28	142.71	142.00	0	32,256	0.00%
2022/10/28	95	141.58	80	141.79	139.50	15	32,356	0.05%
2022/10/27	36	136.47	40	136.91	138.00	-4	31,865	-0.01%
2022/10/26	68	135.15	51	134.76	133.50	17	31,835	0.05%
2022/10/25	36	134.00	35.2	134.30	139.50	0.8	31,506	0.00%
2022/10/24	33	133.79	22	133.55	134.50	11	31,060	0.04%
2022/10/21	11	124.50	10	124.35	122.50	1	31,495	0.00%
2022/10/20	48	125.56	50	124.26	127.00	-2	32,320	-0.01%
2022/10/19	55.1	130.12	43.1	129.88	125.00	12	32,200	0.04%
2022/10/18	49.1	131.20	50.2	130.15	130.50	-1.1	32,249	0.00%
2022/10/17	37.2	129.08	42	129.06	131.50	-4.8	32,783	-0.01%
2022/10/14	28.1	126.30	33	128.32	130.00	-4.9	33,031	-0.01%
2022/10/13	23	122.48	29	123.47	118.50	-6	33,153	-0.02%
2022/10/12	45.1	122.03	54	122.94	122.00	-8.9	33,056	-0.03%
2022/10/11	17	127.79	14	127.71	127.00	3	33,018	0.01%
2022/10/07	15.1	137.47	16	137.50	136.50	-0.9	32,849	0.00%
2022/10/06	25	137.88	48	137.99	140.00	-23	32,872	-0.07%
2022/10/05	27	138.63	26.1	137.25	133.50	0.9	32,704	0.00%
2022/10/04	48	138.68	39	137.99	137.50	9	32,381	0.03%
2022/10/03	37	135.15	44.1	136.75	135.50	-7.1	32,180	-0.02%
2022/09/30	30	131.88	66	131.29	134.00	-36	32,572	-0.11%
2022/09/29	51	130.00	35	131.00	127.00	16	32,663	0.05%
2022/09/28	43	130.87	42	130.32	127.50	1	32,739	0.00%
2022/09/27	46.5	134.72	35	135.30	134.50	11.5	32,704	0.04%
2022/09/26	51.1	139.01	43	139.22	136.00	8.1	32,637	0.02%
2022/09/23	55	149.24	28	148.11	145.50	27	32,650	0.08%
2022/09/22	53.1	152.25	46	150.89	156.00	7.1	32,479	0.02%
2022/09/21	14	152.04	17	152.12	152.50	-3	32,515	-0.01%
2022/09/20	29	152.97	31	151.92	152.00	-2	32,776	-0.01%
2022/09/19	13	153.77	12	153.92	152.50	1	32,932	0.00%
2022/09/16	44	156.33	33	156.94	153.50	11	33,125	0.03%
2022/09/15	38.1	166.46	41.1	164.36	161.00	-3	33,151	-0.01%
2022/09/14	23	169.35	16	169.50	169.50	7	33,183	0.02%
2022/09/13	33.1	175.77	28	176.14	176.00	5.1	33,222	0.02%
2022/09/12	38	178.38	39	176.46	173.00	-1	33,278	0.00%
2022/09/08	21.1	174.91	20.1	174.85	175.50	1.1	33,482	0.00%
2022/09/07	41	175.51	44	174.86	176.00	-3	33,488	-0.01%
2022/09/06	42.1	177.17	39	176.60	175.50	3.1	33,699	0.01%
2022/09/05	41	186.20	31	181.60	179.50	10	33,603	0.03%
2022/09/02	48.1	187.16	59.2	187.09	188.00	-11	33,488	-0.03%
2022/09/01	15.1	183.52	18	182.97	181.00	-2.9	33,293	-0.01%
2022/08/31	23.3	188.25	19	187.50	187.00	4.2	33,223	0.01%
2022/08/30	27	190.65	13	190.46	188.50	14	33,343	0.04%
2022/08/29	23	183.54	19	185.53	190.00	4	33,178	0.01%
2022/08/26	53.2	199.11	50.2	195.85	191.00	3	33,079	0.01%
2022/08/25	37	195.07	54	195.06	195.00	-17	32,887	-0.05%
2022/08/24	49	189.26	40.1	186.98	186.00	8.9	32,679	0.03%
2022/08/23	47	185.76	46	186.48	190.50	1	32,474	0.00%
2022/08/22	41	191.61	43	190.44	186.00	-2	32,316	-0.01%
2022/08/19	63	193.60	47.7	194.04	189.50	15.3	32,358	0.05%
2022/08/18	78	183.11	84.1	184.02	189.00	-6.1	31,931	-0.02%
2022/08/17	22	175.57	23	176.50	175.50	-1	31,262	0.00%
2022/08/16	77.2	175.96	39	176.53	175.50	38.2	31,269	0.12%
2022/08/15	81	176.21	71.1	176.58	178.00	9.9	31,286	0.03%
2022/08/12	47	162.95	74.4	162.66	170.50	-27.4	30,694	-0.09%
2022/08/11	22	155.02	33	155.21	155.00	-11	30,349	-0.04%
2022/08/10	32.1	149.64	16	150.13	149.00	16.1	30,681	0.05%
2022/08/09	22	152.75	14	154.11	154.50	8	30,843	0.03%
2022/08/08	54	155.81	53	154.97	154.50	1	31,057	0.00%
2022/08/05	40.1	157.53	63	155.84	159.50	-22.9	31,147	-0.07%
2022/08/04	47.2	147.30	45.1	148.04	149.00	2.1	31,240	0.01%
2022/08/03	29	150.09	29	150.67	148.50	0	31,290	0.00%
2022/08/02	33.5	149.67	35	149.53	151.50	-1.5	31,482	0.00%
2022/08/01	31.1	154.09	30.4	154.49	153.00	0.7	31,442	0.00%
2022/07/29	39.2	157.53	42.1	158.66	156.00	-2.9	31,376	-0.01%
2022/07/28	47.3	161.32	34.6	159.84	155.50	12.7	31,475	0.04%
2022/07/27	75	167.82	39	166.68	163.00	36	30,798	0.12%
2022/07/26	31	179.87	27	178.56	177.50	4	29,889	0.01%
2022/07/25	20.1	179.06	27.1	179.87	181.50	-7	29,826	-0.02%
2022/07/22	52.2	183.71	45	183.92	180.50	7.2	29,766	0.02%
2022/07/21	38.1	171.63	58.1	172.97	179.00	-20	29,265	-0.07%
2022/07/20	24	162.02	47	161.69	163.00	-23	28,744	-0.08%
2022/07/19	18.3	157.19	15	156.97	154.00	3.3	28,522	0.01%
2022/07/18	29.2	158.92	37	159.08	158.00	-7.8	28,377	-0.03%
2022/07/15	10.4	152.51	30.1	151.79	152.50	-19.7	28,062	-0.07%
2022/07/14	25.1	147.49	47	147.20	150.00	-21.9	28,107	-0.08%
2022/07/13	51	154.39	22	154.07	146.50	29	27,985	0.10%
2022/07/12	8.3	155.14	9	160.72	150.00	-0.7	28,075	0.00%
2022/07/11	39.1	164.86	22.1	166.37	162.00	17	28,455	0.06%
2022/07/08	107	168.70	73	168.24	165.00	34	28,630	0.12%	大買/
2022/07/07	57	165.25	75	167.52	174.00	-18	28,007	-0.06%
2022/07/06	54	164.69	35.1	163.03	160.50	18.9	27,834	0.07%
2022/07/05	58.1	171.22	65.5	173.84	174.00	-7.4	27,750	-0.03%
2022/07/04	27.2	171.09	34	171.35	172.50	-6.8	27,851	-0.02%
2022/07/01	38.4	182.34	23.2	183.76	172.00	15.3	27,944	0.05%
2022/06/30	39	187.94	38	187.41	191.00	1	27,826	0.00%
2022/06/29	22	190.52	30	191.92	194.50	-8	27,816	-0.03%
2022/06/28	51.4	188.26	55	186.60	190.00	-3.6	27,790	-0.01%
2022/06/27	28	198.36	33	197.76	198.00	-5	28,067	-0.02%
2022/06/24	20	189.32	22.1	189.24	187.50	-2.1	28,540	-0.01%
2022/06/23	57	188.91	74	188.90	190.00	-17	28,676	-0.06%
2022/06/22	61.6	193.79	38	193.86	186.50	23.6	28,328	0.08%
2022/06/21	24	203.97	22.3	205.63	207.00	1.7	28,133	0.01%
2022/06/20	36	205.39	31	207.00	201.50	5	28,206	0.02%
2022/06/17	51	209.56	62	209.73	209.00	-11	28,277	-0.04%
2022/06/16	58.3	226.00	31.3	224.01	214.50	27	28,039	0.10%
2022/06/15	35	231.13	62.4	232.66	228.50	-27.4	28,074	-0.10%
2022/06/14	38.3	223.91	37.3	225.08	225.50	1	28,220	0.00%
2022/06/13	18	220.31	32	221.69	226.00	-14	28,523	-0.05%
2022/06/10	33	220.92	32	222.34	225.50	1	29,039	0.00%
2022/06/09	12.3	222.36	14	223.00	224.00	-1.8	29,291	-0.01%
2022/06/08	64.5	228.26	45	226.83	222.50	19.5	29,488	0.07%
2022/06/07	30	226.13	25	227.96	228.50	5	30,017	0.02%
2022/06/06	39.3	228.54	45	228.76	231.50	-5.7	30,785	-0.02%
2022/06/02	87.3	229.62	37.1	228.46	226.00	50.1	31,348	0.16%
2022/06/01	50.2	241.25	38	241.68	238.00	12.2	31,717	0.04%
2022/05/31	20.6	237.31	17	237.91	240.50	3.6	31,931	0.01%
2022/05/30	27.3	239.63	44	239.28	242.00	-16.7	32,963	-0.05%
2022/05/27	64.4	237.70	42	237.80	231.00	22.4	33,710	0.07%
2022/05/26	42.3	245.34	16.2	243.49	238.50	26.1	34,303	0.08%
2022/05/25	19	253.16	23	255.46	255.00	-4	34,805	-0.01%
2022/05/24	27.5	252.87	26	253.12	250.00	1.5	35,532	0.00%
2022/05/23	43.2	269.75	36	267.81	257.50	7.2	36,322	0.02%
2022/05/20	23.1	269.76	23.1	270.28	269.50	0	36,532	0.00%
2022/05/19	37.1	262.48	35.6	263.67	269.50	1.5	36,484	0.00%
2022/05/18	50.6	266.29	56	265.46	268.00	-5.4	36,532	-0.01%
2022/05/17	32	253.33	27	252.70	255.00	5	36,520	0.01%
2022/05/16	47.2	266.31	52	263.93	252.50	-4.8	37,163	-0.01%
2022/05/13	61	261.02	54.4	260.92	257.00	6.6	37,394	0.02%
2022/05/12	41.5	256.33	42	256.12	254.50	-0.5	37,471	0.00%
2022/05/11	35	250.01	40	253.25	257.50	-5	37,788	-0.01%
2022/05/10	38	244.04	41	245.01	255.00	-3	37,985	-0.01%
2022/05/09	37.3	254.75	22	253.15	246.50	15.3	38,497	0.04%
2022/05/06	29.1	274.35	30.1	274.39	272.00	-1	38,829	0.00%
2022/05/05	43.1	278.95	93.4	277.66	286.00	-50.2	38,763	-0.13%
2022/05/04	19.2	264.73	19	264.84	262.50	0.2	38,558	0.00%
2022/05/03	20.1	265.02	18	265.03	264.50	2.1	38,787	0.01%
2022/04/29	41	264.41	37	261.23	260.50	4	38,955	0.01%
2022/04/28	27.1	252.28	28	256.45	260.00	-1	38,880	0.00%
2022/04/27	13	244.09	16	245.00	252.50	-3	38,898	-0.01%
2022/04/26	17.1	248.57	19	244.66	242.50	-1.9	38,817	0.00%
2022/04/25	31	252.03	30	251.43	248.50	1	39,070	0.00%
2022/04/22	43.2	266.86	14.1	265.06	267.50	29	39,245	0.07%
2022/04/21	20	275.25	45	276.61	275.00	-25	39,660	-0.06%
2022/04/20	21.1	271.04	24.1	272.35	276.50	-3	39,824	-0.01%
2022/04/19	23.2	273.66	15	273.47	268.50	8.2	39,943	0.02%
2022/04/18	20	266.00	24.1	263.85	272.50	-4.1	40,018	-0.01%
2022/04/15	76.3	267.19	53	262.76	265.50	23.3	40,260	0.06%
2022/04/14	74.1	283.53	46	282.63	281.50	28.1	40,341	0.07%
2022/04/13	41.2	285.74	41.1	286.71	289.50	0.1	40,256	0.00%
2022/04/12	72.1	281.15	50	283.84	281.50	22.1	40,177	0.06%
2022/04/11	66.1	290.24	38.1	288.39	281.00	28	39,911	0.07%
2022/04/08	79.3	300.54	87	300.78	301.50	-7.7	39,727	-0.02%
2022/04/07	62	310.27	54	302.94	296.00	8	39,457	0.02%
2022/04/06	29	312.83	35	314.83	317.00	-6	39,182	-0.02%
2022/04/01	30.2	303.92	53.8	299.00	312.00	-23.7	39,128	-0.06%
2022/03/31	48	310.20	42.1	307.86	305.50	6	39,374	0.02%
2022/03/30	56	321.74	60.5	321.50	312.50	-4.5	39,541	-0.01%
2022/03/29	101	316.22	103.1	318.04	322.50	-2.1	39,675	-0.01%	大買/大賣/
2022/03/28	31	298.67	40.9	300.24	311.00	-9.8	40,065	-0.02%
2022/03/25	46.1	293.86	71	294.25	296.00	-24.9	40,418	-0.06%
2022/03/24	42.3	288.08	77.1	286.91	287.50	-34.8	40,965	-0.08%
2022/03/23	74.5	293.44	70	292.99	284.00	4.5	42,365	0.01%
2022/03/22	63.2	286.44	59	285.67	282.00	4.2	42,972	0.01%
2022/03/21	31	278.99	27.2	279.17	274.50	3.9	43,100	0.01%
2022/03/18	31	272.47	19.1	272.81	273.00	11.9	43,130	0.03%
2022/03/17	49.2	272.75	53.2	273.35	275.00	-4.1	42,942	-0.01%
2022/03/16	88	259.47	89.3	260.77	255.00	-1.3	42,428	0.00%
2022/03/15	111.8	270.66	73.2	270.00	260.50	38.7	42,269	0.09%	大買/
2022/03/14	71.1	290.29	80.1	289.98	286.00	-8.9	42,126	-0.02%
2022/03/11	33.1	282.81	56.1	281.55	287.00	-22.9	41,766	-0.05%
2022/03/10	106	285.12	101.1	283.49	281.00	4.9	41,630	0.01%	大買/大賣/
2022/03/09	92.1	285.62	92	286.50	275.00	0.1	41,146	0.00%
2022/03/08	86.1	289.89	82	283.00	273.50	4.1	40,380	0.01%
2022/03/07	65	283.69	58	283.86	287.50	7	39,594	0.02%
2022/03/04	58.4	298.10	49.4	297.47	288.00	9	39,069	0.02%
2022/03/03	99.1	316.59	108.1	316.39	312.00	-9	38,732	-0.02%	大賣/
2022/03/02	68.4	299.44	68	301.28	307.00	0.4	37,914	0.00%
2022/03/01	117.1	284.46	122	285.16	299.50	-4.9	37,091	-0.01%	大買/大賣/
2022/02/25	60	264.48	85.8	267.15	272.50	-25.8	36,252	-0.07%
2022/02/24	119	246.90	115.2	246.75	248.00	3.9	35,583	0.01%	大買/大賣/
2022/02/23	98.4	244.68	109	246.24	245.00	-10.6	34,753	-0.03%	大賣/
2022/02/22	73	239.53	69.1	237.89	233.50	3.9	33,923	0.01%
2022/02/21	38	234.97	37.1	235.66	239.00	0.9	33,503	0.00%
2022/02/18	80	233.51	86	234.30	238.50	-6	33,774	-0.02%
2022/02/17	68.1	238.61	56	235.67	233.00	12.1	33,898	0.04%
2022/02/16	97	244.56	103.1	246.08	243.00	-6.1	33,682	-0.02%	大賣/
2022/02/15	60.4	237.32	68.1	238.54	232.00	-7.7	33,336	-0.02%
2022/02/14	66.2	233.60	53	232.76	231.00	13.2	33,092	0.04%
2022/02/11	91.1	241.85	93.4	242.76	244.00	-2.3	33,159	-0.01%
2022/02/10	85.1	240.47	92.4	239.52	234.00	-7.4	32,875	-0.02%
2022/02/09	93	233.35	87.3	233.91	236.50	5.7	32,706	0.02%
2022/02/08	85	215.02	97	219.73	224.00	-12	32,424	-0.04%
2022/02/07	25	202.16	26	201.33	209.50	-1	32,386	0.00%
2022/01/26	75	203.25	78.1	202.63	199.50	-3.1	32,810	-0.01%
2022/01/25	33.1	210.19	28.2	208.12	205.50	5	33,233	0.01%
2022/01/24	23.2	210.88	23	211.15	213.50	0.2	33,695	0.00%
2022/01/21	30	215.70	28	215.38	216.00	2	34,692	0.01%
2022/01/20	38	215.61	43	217.33	219.00	-5	35,430	-0.01%
2022/01/19	34	212.68	36	212.35	215.00	-2	36,018	-0.01%
2022/01/18	49	214.40	57	214.91	209.00	-8	36,701	-0.02%
2022/01/17	52.4	211.60	49	212.14	214.50	3.4	37,392	0.01%
2022/01/14	81.3	203.06	83.1	204.43	213.00	-1.8	37,851	0.00%
2022/01/13	59	197.71	58	197.25	200.50	1	38,128	0.00%
2022/01/12	59.1	200.51	57	200.15	200.50	2.1	38,678	0.01%
2022/01/11	81.2	201.20	59	202.69	199.00	22.2	39,898	0.06%
2022/01/10	50	205.57	52	209.60	207.00	-2	40,656	0.00%
2022/01/07	49.3	207.82	37.2	206.96	199.00	12.1	41,496	0.03%
2022/01/06	14	210.18	13	211.46	211.00	1	41,693	0.00%
2022/01/05	31.2	219.87	30.1	221.17	218.50	1.1	42,783	0.00%
2022/01/04	22.2	225.69	16	224.38	221.00	6.2	44,346	0.01%
2022/01/03	35.4	231.37	32.1	232.90	226.00	3.3	44,732	0.01%
2021/12/30	53	237.87	57.1	236.39	239.00	-4.1	44,982	-0.01%
2021/12/29	27.1	237.56	24	239.94	238.00	3.1	44,942	0.01%
2021/12/28	43.1	239.03	44	240.60	245.50	-0.9	45,334	0.00%
2021/12/27	82.6	247.95	69	247.67	238.50	13.6	45,452	0.03%
2021/12/24	55.1	247.60	65	247.92	249.00	-9.9	45,182	-0.02%
2021/12/23	65.1	245.93	65	245.85	243.00	0.1	45,107	0.00%
2021/12/22	153	243.94	139.1	243.35	243.00	13.9	44,945	0.03%	大買/大賣/
2021/12/21	82	226.55	92	228.94	238.50	-10	44,416	-0.02%
2021/12/20	85	226.61	85.1	225.82	217.00	-0.1	43,896	0.00%
2021/12/17	131	222.69	118.5	223.61	225.50	12.5	43,928	0.03%	大買/大賣/
2021/12/16	50	208.25	60.3	211.60	217.50	-10.3	42,868	-0.02%
2021/12/15	26.3	187.62	46.5	192.41	198.00	-20.1	42,239	-0.05%
2021/12/14	20.2	186.54	9.1	186.76	180.00	11.2	42,330	0.03%
2021/12/13	25.3	192.23	22	194.16	194.00	3.3	43,128	0.01%
2021/12/10	9.2	188.57	6.1	188.49	187.50	3.1	43,465	0.01%
2021/12/09	27	194.41	23.2	193.12	188.50	3.8	44,281	0.01%
2021/12/08	15.2	187.39	73.5	188.75	194.50	-58.3	44,790	-0.13%
2021/12/07	21	177.69	19.1	177.40	177.00	1.9	44,992	0.00%
2021/12/06	33.1	181.05	22.1	179.30	178.50	10.9	45,320	0.02%
2021/12/03	12.1	189.76	22.2	190.22	190.00	-10.1	45,555	-0.02%
2021/12/02	23	185.70	16	185.00	184.50	7	45,714	0.02%
2021/12/01	18.1	183.63	22.1	183.17	187.00	-4	45,984	-0.01%
2021/11/30	48	187.28	20	187.60	186.00	28	46,512	0.06%
2021/11/29	16.1	179.13	15.2	179.12	183.00	0.9	47,677	0.00%
2021/11/26	27.2	179.33	19.3	177.97	182.00	7.8	48,042	0.02%
2021/11/25	12	178.92	11	179.55	176.50	1	47,917	0.00%
2021/11/24	10.5	180.85	10	178.25	179.00	0.5	47,883	0.00%
2021/11/23	16	182.88	17.3	182.73	184.50	-1.3	48,613	0.00%
2021/11/22	19	188.24	19.4	189.47	190.00	-0.4	48,686	0.00%
2021/11/19	27.4	194.56	24.2	192.78	190.50	3.2	48,565	0.01%
2021/11/18	27.2	199.46	11	198.05	196.00	16.2	48,409	0.03%
2021/11/17	18.2	200.99	29.2	203.00	206.00	-11.1	48,307	-0.02%
2021/11/16	43.1	200.37	44	198.07	193.50	-0.9	47,897	0.00%
2021/11/15	27.3	195.97	29.4	196.92	198.50	-2.1	47,378	0.00%
2021/11/12	68.3	197.50	71.2	196.29	189.00	-3	47,110	-0.01%
2021/11/11	55.1	191.86	48	190.36	191.00	7.1	46,520	0.02%
2021/11/10	26.1	185.81	31.1	184.56	194.00	-5	46,153	-0.01%
2021/11/09	30	185.90	31.1	185.50	181.00	-1.1	45,662	0.00%
2021/11/08	32.1	186.60	27	183.89	181.00	5.1	45,141	0.01%
2021/11/05	53.1	188.59	49.9	188.21	197.00	3.3	44,724	0.01%
2021/11/04	51.4	194.26	58.1	194.66	190.50	-6.8	44,059	-0.02%
2021/11/03	68.2	197.77	61	195.99	193.50	7.2	43,471	0.02%
2021/11/02	51.1	207.98	82.3	203.66	205.50	-31.2	43,072	-0.07%
2021/11/01	46.1	210.96	55.1	212.48	210.00	-9	42,405	-0.02%
2021/10/29	150.6	205.11	120.1	204.98	201.00	30.5	41,622	0.07%	大買/大賣/
2021/10/28	72.1	190.87	63.2	193.09	196.50	8.9	40,311	0.02%
2021/10/27	81.2	172.21	96	174.18	179.00	-14.9	39,421	-0.04%
2021/10/26	112.2	171.55	92.1	174.40	163.00	20.1	38,611	0.05%	大買/
2021/10/25	91.4	171.44	86.7	171.03	176.00	4.7	37,727	0.01%
2021/10/22	49.2	158.79	79	160.08	166.50	-29.9	36,525	-0.08%
2021/10/21	89	153.42	68.6	153.47	151.50	20.4	35,522	0.06%
2021/10/20	93.4	150.37	97.4	150.67	153.50	-4	34,614	-0.01%
2021/10/19	92.1	148.39	120.1	148.30	147.50	-28	33,683	-0.08%	大賣/
2021/10/18	91.1	141.18	73.4	142.80	141.00	17.7	32,110	0.06%
2021/10/15	75.2	134.72	104.9	134.90	143.00	-29.7	31,001	-0.10%	大賣/
2021/10/14	127.4	130.80	120.1	132.16	130.00	7.3	29,551	0.02%	大買/大賣/
2021/10/13	136	134.36	135	134.86	131.50	1	28,779	0.00%	大買/大賣/
2021/10/12	155.1	131.62	149.2	130.78	133.00	5.9	27,418	0.02%	大買/大賣/
2021/10/08	45	125.97	61	126.76	130.00	-16	25,623	-0.06%
2021/10/07	32	114.97	47.3	117.00	118.50	-15.3	25,160	-0.06%
2021/10/06	44	110.57	46	109.98	108.00	-2	25,003	-0.01%
2021/10/05	70.3	107.62	62.5	107.60	112.00	7.8	25,354	0.03%
2021/10/04	32.5	110.97	34	111.41	109.00	-1.6	25,273	-0.01%
2021/10/01	17	108.91	12.2	110.02	107.50	4.9	25,585	0.02%
2021/09/30	29.1	115.36	35	115.19	115.00	-6	25,583	-0.02%
2021/09/29	43.2	115.07	22.1	114.02	115.00	21	25,693	0.08%
2021/09/28	38	117.70	44.3	118.02	120.50	-6.3	25,254	-0.02%
2021/09/27	35.1	118.62	31.1	117.67	114.50	4	24,602	0.02%
2021/09/24	88.2	119.09	63	118.48	118.00	25.2	24,250	0.10%
2021/09/23	39.1	113.01	54.2	113.78	115.50	-15.1	23,388	-0.06%
2021/09/22	45	109.25	22	108.30	106.00	23	23,034	0.10%
2021/09/17	42	112.26	50	112.86	114.00	-8	22,693	-0.04%
2021/09/16	87.1	115.72	94	114.99	112.50	-7	22,132	-0.03%
2021/09/15	35.2	111.87	35.1	111.67	111.50	0.1	21,085	0.00%
2021/09/14	76.1	110.82	83	111.94	115.00	-6.9	20,608	-0.03%
2021/09/13	76	111.11	62	110.67	109.00	14	19,661	0.07%
2021/09/10	68	105.31	84.2	106.82	110.50	-16.2	18,802	-0.09%
2021/09/09	29	99.66	61.2	100.10	100.50	-32.2	18,216	-0.18%
2021/09/08	29.1	97.91	40	95.61	93.40	-10.9	17,894	-0.06%
2021/09/07	46.2	101.66	27	99.43	98.30	19.2	17,543	0.11%
2021/09/06	41	111.07	38.5	112.92	109.00	2.5	17,535	0.01%
2021/09/03	95.2	111.37	97.5	110.92	110.00	-2.3	17,809	-0.01%
2021/09/02	93.1	110.78	98.2	110.88	109.00	-5.1	17,265	-0.03%
2021/09/01	56	104.64	73	104.66	109.00	-17	15,914	-0.11%
2021/08/31	34	99.31	17.1	99.63	99.20	17	15,298	0.11%
2021/08/30	17	103.00	8.3	104.15	103.00	8.7	15,046	0.06%
2021/08/27	65.3	107.10	42.1	105.72	103.50	23.1	15,000	0.15%
2021/08/26	2	100.00	21.1	100.48	104.00	-19.1	14,197	-0.13%
2021/08/25	12.2	95.93	1	94.91	94.80	11.2	14,015	0.08%
2021/08/24	20.1	94.97	25	97.11	94.30	-5	14,283	-0.03%
2021/08/23	30.1	94.85	11	94.56	94.40	19.1	14,264	0.13%
2021/08/20	4.1	88.09	4.2	92.29	90.90	-0.1	14,185	0.00%
2021/08/18	0.1	87.50	2	86.65	89.80	-1.9	14,353	-0.01%
2021/08/17	2.2	91.47	1	86.20	86.70	1.2	14,560	0.01%
2021/08/16	16	90.95	7	91.57	92.40	9	14,540	0.06%
2021/08/13	2	91.95	14	91.49	92.10	-12	14,543	-0.08%
2021/08/12	4	95.85	1.9	97.03	95.40	2.1	14,571	0.01%
2021/08/11	2	98.06	0	0.00	97.10	2	14,663	0.01%
2021/08/10	24	97.99	29.2	98.17	97.30	-5.2	14,664	-0.04%
2021/08/09	2.2	100.11	4.1	99.46	98.80	-1.9	14,657	-0.01%
2021/08/06	17.2	99.39	10	98.76	99.30	7.2	14,668	0.05%
2021/08/05	11.1	106.36	13.1	107.72	106.00	-2	14,479	-0.01%
2021/08/04	19	111.29	10	114.50	108.50	9	14,651	0.06%
2021/08/03	13.2	112.25	20.7	112.36	114.50	-7.5	14,710	-0.05%
2021/08/02	21.2	111.75	25.5	112.07	112.00	-4.3	14,752	-0.03%
2021/07/30	16	112.22	23.3	113.04	112.50	-7.3	14,891	-0.05%
2021/07/29	28	107.86	24	107.48	108.00	4	14,903	0.03%
2021/07/28	10.6	107.34	2.3	105.58	105.00	8.4	15,093	0.06%
2021/07/27	3.2	117.21	11.3	118.31	116.50	-8.2	15,783	-0.05%
2021/07/26	6.5	116.65	6	119.00	121.50	0.5	16,255	0.00%
2021/07/23	9.2	112.96	7	114.14	112.50	2.2	17,371	0.01%
2021/07/22	10	116.15	10	115.90	118.50	0	18,178	0.00%
2021/07/21	7	108.64	1.2	108.08	110.00	5.8	18,336	0.03%
2021/07/20	4.2	112.44	6	111.00	111.50	-1.8	18,661	-0.01%
2021/07/19	2	111.00	4	110.87	118.00	-2	18,678	-0.01%
2021/07/16	7	110.00	2.2	110.00	109.00	4.8	18,767	0.03%
2021/07/15	5.2	105.92	9	107.78	109.00	-3.8	18,898	-0.02%
2021/07/14	22.9	112.09	24.6	112.10	114.00	-1.7	18,999	-0.01%
2021/07/13	57.2	114.53	50.6	114.58	111.00	6.5	18,915	0.03%
2021/07/12	48.1	111.30	49	112.21	110.50	-1	18,689	-0.01%
2021/07/09	40.2	104.19	38	104.96	106.50	2.2	18,206	0.01%
2021/07/08	38.2	95.67	33	96.27	97.10	5.2	18,020	0.03%
2021/07/07	4.1	90.63	14.2	89.99	91.80	-10.1	17,495	-0.06%
2021/07/06	28.3	84.64	30.2	84.60	83.50	-1.9	17,327	-0.01%
2021/07/05	12.3	80.53	35	83.82	85.40	-22.7	17,067	-0.13%
2021/07/02	7	75.19	14	76.99	77.70	-7	16,992	-0.04%
2021/07/01	2	75.05	11	74.71	74.00	-9	17,167	-0.05%
2021/06/30	25	76.84	27	76.61	76.10	-2	17,153	-0.01%
2021/06/29	19.1	77.56	18	76.52	75.50	1.1	17,130	0.01%
2021/06/28	3	76.10	4	75.40	76.30	-1	16,934	-0.01%
2021/06/25	4	76.45	11	76.84	75.60	-7	16,899	-0.04%
2021/06/24	2	77.05	2	76.45	76.70	0	16,852	0.00%
2021/06/23	8	76.76	8.2	77.33	76.70	-0.2	16,816	0.00%
2021/06/22	22.1	76.38	22.3	75.19	74.80	-0.2	16,677	0.00%
2021/06/21	4	75.95	6	76.22	75.20	-2	16,606	-0.01%
2021/06/18	26	77.61	19	77.36	76.30	7	16,489	0.04%
2021/06/17	22.3	76.64	21	77.15	77.60	1.3	16,286	0.01%
2021/06/16	7	75.86	11.7	76.27	75.10	-4.7	16,105	-0.03%
2021/06/15	57.7	77.74	31.6	76.71	78.10	26.1	15,932	0.16%
2021/06/11	41	76.59	60	77.23	78.10	-19	15,368	-0.12%
2021/06/10	12	71.41	27	71.23	71.00	-15	14,589	-0.10%
2021/06/09	8	70.91	4	70.23	69.80	4	14,417	0.03%
2021/06/08	7	70.90	9.2	71.21	71.40	-2.2	14,302	-0.02%
2021/06/07	16	70.37	31.2	70.71	71.10	-15.2	14,221	-0.11%
2021/06/04	25.2	70.12	8.5	71.10	69.10	16.7	14,091	0.12%
2021/06/03	12	70.28	21	70.52	70.80	-9	13,914	-0.06%
2021/06/02	3.1	69.23	7.6	68.78	69.00	-4.6	13,719	-0.03%
2021/06/01	40	69.36	62.8	70.18	69.40	-22.8	13,598	-0.17%
2021/05/31	14	68.75	14.4	68.58	68.40	-0.4	13,283	0.00%
2021/05/28	9	67.73	13	67.80	67.50	-4	13,129	-0.03%
2021/05/27	16	66.11	8	66.09	65.60	8	13,009	0.06%
2021/05/26	43	67.13	9	66.28	66.30	34	12,918	0.26%
2021/05/25	17.5	65.41	24	66.73	67.50	-6.5	12,631	-0.05%
2021/05/24	4	59.73	19	61.04	61.40	-15	12,312	-0.12%
2021/05/21	10.2	60.50	0	0.00	59.80	10.2	12,295	0.08%
2021/05/20	3	60.73	7	59.87	58.80	-4	12,298	-0.03%
2021/05/19	11.1	58.84	4	58.90	58.20	7.1	12,244	0.06%
2021/05/18	9	56.88	4	57.75	58.50	5	12,109	0.04%
2021/05/17	3	54.83	13	55.44	53.20	-10	12,039	-0.08%
2021/05/14	10	60.02	8	58.63	57.60	2	11,963	0.02%
2021/05/13	8	60.39	21	60.13	59.50	-13	11,838	-0.11%
2021/05/12	29	61.61	21	61.52	59.40	8	11,728	0.07%
2021/05/11	4	63.55	9	63.14	63.30	-5	11,444	-0.04%
2021/05/10	3	66.00	17	66.42	66.90	-14	11,262	-0.12%
2021/05/07	28.1	69.25	13	68.93	68.00	15.1	11,214	0.13%
2021/05/06	18	67.22	110	66.33	67.00	-92	11,047	-0.83%	大賣/
2021/05/05	74.2	69.26	57	68.66	66.50	17.2	10,896	0.16%
2021/05/04	82	70.48	78	70.29	73.80	4	10,606	0.04%
2021/05/03	76.1	70.94	39.1	71.02	69.80	37	10,416	0.35%
2021/04/29	71	72.90	81	73.24	74.50	-10	10,415	-0.10%
2021/04/28	38.1	65.86	59	66.76	67.80	-20.9	9,319	-0.22%
2021/04/27	13	61.22	4	61.73	61.70	9	8,510	0.11%
2021/04/26	12	62.43	36	61.36	62.60	-24	8,303	-0.29%
2021/04/23	4	58.03	6	58.67	58.80	-2	7,967	-0.03%
2021/04/22	10	57.23	15	58.53	56.50	-5	8,021	-0.06%
2021/04/21	26	59.73	6	59.00	58.70	20	7,949	0.25%
2021/04/20	14	59.83	43	60.59	61.00	-29	7,961	-0.36%
2021/04/19	85	60.10	12	60.34	59.00	73	7,977	0.92%
2021/04/16	11	58.46	11.3	59.28	59.50	-0.3	7,882	0.00%
2021/04/15	8	56.84	43	58.57	59.30	-35	7,719	-0.45%
2021/04/14	82	57.50	63	59.55	56.40	19	7,561	0.25%
2021/04/13	32	57.73	50.2	58.99	57.90	-18.2	7,244	-0.25%
2021/04/12	36	57.98	22	58.12	56.90	14	6,962	0.20%
2021/04/09	27	57.86	15.5	58.63	57.50	11.5	6,837	0.17%
2021/04/08	10.3	56.39	11	56.76	57.20	-0.7	6,536	-0.01%
2021/04/07	22	55.70	46	55.80	57.40	-24	6,373	-0.38%
2021/04/06	4	53.50	1	53.70	53.40	3	6,225	0.05%
2021/04/01	3	52.80	6.2	52.80	53.00	-3.2	6,271	-0.05%
2021/03/31	15.5	52.41	10	52.96	52.10	5.5	6,248	0.09%
2021/03/30	1	52.30	1	51.80	52.40	0	6,224	0.00%
2021/03/29	4	51.98	4	51.90	51.90	0	6,285	0.00%
2021/03/26	1	51.80	20	51.86	52.10	-19	6,383	-0.30%
2021/03/25	1	50.50	0	0.00	50.40	1	6,379	0.02%
2021/03/24	3	50.77	1	50.90	50.70	2	6,395	0.03%
2021/03/23	1	51.10	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	50.60	1	51.60	51.40	0	6,455	0.00%
2021/03/19	11.3	50.76	5	50.96	51.00	6.3	6,639	0.09%
2021/03/18	11	52.33	11	52.30	51.90	0	6,650	0.00%
2021/03/17	2	51.75	5	52.30	51.90	-3	6,711	-0.04%
2021/03/16	1	51.90	1	52.10	51.90	0	6,770	0.00%
2021/03/15	1	51.60	11	51.71	51.60	-10	6,891	-0.15%
2021/03/12	2	50.85	0	0.00	51.00	2	7,027	0.03%
2021/03/11	2	51.00	0.6	50.90	51.00	1.4	7,576	0.02%
2021/03/10	0	50.00	1	50.00	50.10	-1	8,052	-0.01%
2021/03/09	6	49.28	0	0.00	49.50	6	8,093	0.07%
2021/03/08	0.2	50.00	1	50.70	49.95	-0.8	8,096	-0.01%
2021/03/05	9	49.83	2	50.20	49.95	7	8,098	0.09%
2021/03/04	4	51.45	0	0.00	50.90	4	8,126	0.05%
2021/03/03	9	51.63	1	51.10	51.90	8	8,098	0.10%
2021/03/02	11	52.73	0	0.00	52.10	11	8,061	0.14%
2021/02/26	7	52.83	6	53.02	53.00	1	8,057	0.01%
2021/02/25	10	53.65	3	54.27	53.40	7	8,060	0.09%
2021/02/24	31	54.39	9	55.20	53.90	22	8,146	0.27%
2021/02/23	15	55.55	1	55.70	55.40	14	8,135	0.17%
2021/02/22	4	56.43	12	57.08	57.30	-8	8,151	-0.10%
2021/02/19	0	0.00	28	54.93	55.90	-28	8,006	-0.35%
2021/02/18	0	0.00	8	54.01	54.00	-8	7,934	-0.10%
2021/02/17	0	0.00	1	53.60	53.20	-1	7,932	-0.01%
2021/02/05	15	52.14	0	0.00	51.80	15	7,883	0.19%
2021/02/04	11.1	52.60	1	53.30	52.20	10.1	7,859	0.13%
2021/02/03	15	53.47	12	53.66	53.30	3	7,823	0.04%
2021/02/02	5	52.94	4	52.78	52.90	1	7,771	0.01%
2021/02/01	4.1	51.45	1	51.70	51.40	3.1	7,737	0.04%
2021/01/29	22	54.27	27	53.43	52.20	-5	7,685	-0.07%
2021/01/28	7	53.43	27	53.82	53.40	-20	7,537	-0.27%
2021/01/27	6	52.68	7	52.43	52.50	-1	7,391	-0.01%
2021/01/26	35	52.06	4	51.50	51.10	31	7,215	0.43%
2021/01/25	72	55.85	33	56.56	54.10	39	7,011	0.56%
2021/01/22	9	55.26	70	56.10	57.90	-61	6,417	-0.95%
2021/01/21	2	52.60	36	52.74	52.70	-34	5,889	-0.58%
2021/01/20	15	51.07	6	50.83	51.00	9	5,790	0.16%
2021/01/19	16	52.19	9	53.61	53.00	7	5,727	0.12%
2021/01/18	12	52.18	2	52.30	52.40	10	5,755	0.17%
2021/01/15	26	53.83	22	54.56	53.40	4	5,758	0.07%
2021/01/14	21	53.17	5	53.44	54.00	16	5,626	0.28%
2021/01/13	4	53.43	43	53.43	54.00	-39	5,539	-0.70%
2021/01/12	7	51.93	39	52.53	52.00	-32	5,405	-0.59%
2021/01/11	4	51.23	42	50.46	51.60	-38	5,245	-0.72%
2021/01/08	13	48.90	12	49.16	48.75	1	5,169	0.02%
2021/01/07	4	49.70	3	49.90	49.75	1	5,113	0.02%
2021/01/06	37	49.90	11	50.99	49.30	26	5,073	0.51%
2021/01/05	21	51.10	5	51.18	51.50	16	4,950	0.32%
2021/01/04	14	51.33	22	51.81	52.20	-8	4,891	-0.16%
2020/12/31	8	50.98	15	51.57	50.90	-7	4,803	-0.15%
2020/12/30	5	51.40	0	0.00	51.50	5	4,777	0.10%
2020/12/29	14	51.94	10	52.59	51.90	4	4,740	0.08%
2020/12/28	6	50.02	13	51.39	51.80	-7	4,581	-0.15%
2020/12/25	7	50.63	0	0.00	50.70	7	4,467	0.16%
2020/12/24	10	51.09	12	51.21	51.00	-2	4,432	-0.05%
2020/12/23	5	51.14	18	51.08	51.20	-13	4,403	-0.30%
2020/12/22	28	50.61	24	50.69	49.65	4	4,331	0.09%
2020/12/21	11	48.74	9	49.29	49.20	2	4,222	0.05%
2020/12/17	15	49.92	2	49.80	49.80	13	4,147	0.31%
2020/12/16	20	50.48	0	0.00	50.50	20	4,107	0.49%
2020/12/15	31	51.75	26	51.46	50.40	5	4,083	0.12%
2020/12/14	8	50.31	11	50.52	50.50	-3	3,880	-0.08%
2020/12/11	7	49.77	2	50.63	49.50	5	3,852	0.13%
2020/12/10	8	50.68	4	50.45	50.70	4	3,835	0.10%
2020/12/09	9	51.52	9	51.43	51.70	0	3,743	0.00%
2020/12/08	36	53.16	19	53.59	52.70	17	3,599	0.47%
2020/12/07	68	55.11	52	55.28	55.40	16	3,438	0.47%
2020/12/04	25	52.91	38	52.54	53.40	-13	2,870	-0.45%
2020/12/03	3	48.53	3	49.43	48.55	0	2,374	0.00%
2020/12/02	0	0.00	1	48.70	48.50	-1	2,332	-0.04%
2020/12/01	3	47.97	14	47.89	48.00	-11	2,300	-0.48%
2020/11/30	3	48.32	9	47.94	47.95	-6	2,292	-0.26%
2020/11/27	0	0.00	9	47.15	47.05	-9	2,241	-0.40%
2020/11/25	9	46.52	3	47.13	46.05	6	2,250	0.27%
2020/11/24	8	46.99	8	47.63	47.00	0	2,210	0.00%
2020/11/23	10	47.04	12	47.70	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	30	46.02	46.05	-30	2,028	-1.48%
2020/11/19	11	45.93	1	46.35	45.35	10	1,985	0.50%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	3	45.48	9.6	45.27	45.35	-6.6	1,872	-0.35%
2020/11/16	34	45.15	8	45.18	45.15	26	1,890	1.38%
2020/11/13	0	0.00	7	44.22	44.35	-7	1,879	-0.37%
2020/11/12	2	43.90	3	44.08	43.80	-1	1,883	-0.05%
2020/11/11	5	43.70	0	0.00	43.70	5	1,877	0.27%
2020/11/10	1	44.00	2	43.58	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	11	43.24	43.60	-11	1,877	-0.59%
2020/11/06	1	42.60	21	42.65	42.50	-20	1,872	-1.07%
2020/11/05	3	41.98	4	42.33	42.30	-1	1,880	-0.05%
2020/11/04	1	41.55	3	41.63	41.75	-2	1,924	-0.10%
2020/11/03	0	0.00	15	41.37	41.25	-15	1,959	-0.77%
2020/11/02	18	40.80	1	41.05	40.80	17	2,007	0.85%
2020/10/30	0	0.00	3	41.70	41.65	-3	2,050	-0.15%
2020/10/29	3	41.68	1	41.80	42.00	2	2,087	0.10%
2020/10/28	2	43.10	4	42.98	42.80	-2	2,080	-0.10%
2020/10/27	0	0.00	3	43.13	43.40	-3	2,133	-0.14%
2020/10/26	30	43.61	6	43.33	43.35	24	2,166	1.11%
2020/10/23	0	0.00	12	44.08	44.10	-12	2,143	-0.56%
2020/10/22	8	43.02	0	0.00	43.00	8	2,260	0.35%
2020/10/21	11	43.14	1	43.45	43.05	10	2,425	0.41%
2020/10/20	31	43.66	5	43.26	43.05	26	2,688	0.97%
2020/10/19	11	42.42	32	43.20	44.15	-21	2,701	-0.78%
2020/10/16	11	42.91	0	0.00	42.25	11	2,745	0.40%
2020/10/15	6	43.23	0	0.00	43.10	6	2,879	0.21%
2020/10/14	0	0.00	3	43.65	43.35	-3	2,935	-0.10%
2020/10/13	10	43.15	1	43.40	43.25	9	2,988	0.30%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	3	44.08	0	0.00	44.20	3	3,078	0.10%
2020/10/07	0	0.00	3	44.63	44.95	-3	3,109	-0.10%
2020/09/29	1	43.30	0	0.00	43.35	1	3,702	0.03%
2020/09/28	5	42.30	19	43.54	44.05	-14	3,909	-0.36%
2020/09/25	11	42.55	0	0.00	42.00	11	4,182	0.26%
2020/09/24	5	43.30	1	43.85	43.00	4	4,699	0.09%
2020/09/23	0	0.00	11	44.75	44.65	-11	5,018	-0.22%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/18	7	45.60	0	0.00	45.65	7	5,792	0.12%
2020/09/17	0	0.00	6	45.32	45.40	-6	6,221	-0.10%
2020/09/16	1	45.10	14	45.58	45.05	-13	6,332	-0.21%
2020/09/15	22	45.34	16	45.22	45.40	6	6,368	0.09%
2020/09/14	0	0.00	10	43.65	44.00	-10	6,492	-0.15%
2020/09/11	10	43.20	0	0.00	42.90	10	6,519	0.15%
2020/09/10	3	43.47	0	0.00	43.35	3	6,535	0.05%
2020/09/09	1	43.45	5	43.55	43.45	-4	6,563	-0.06%
2020/09/08	0	0.00	20	43.88	43.85	-20	6,580	-0.30%
2020/09/07	1	44.05	2	43.58	43.55	-1	6,638	-0.02%
2020/09/04	21	43.55	10	43.85	43.95	11	6,670	0.16%
2020/09/03	8	44.60	0	0.00	44.40	8	6,680	0.12%
2020/09/02	0	0.00	9	45.43	45.10	-9	6,696	-0.13%
2020/09/01	0	0.00	25	44.44	44.95	-25	6,706	-0.37%
2020/08/31	0	0.00	3	44.27	43.40	-3	6,698	-0.04%
2020/08/24	0	43.40	0	0.00	43.40	0	6,875	0.00%
2020/08/21	0	0.00	10	43.50	43.50	-10	6,903	-0.14%
2020/08/20	2	43.03	5	42.06	42.40	-3	6,915	-0.04%
2020/08/19	10	45.20	0	0.00	45.20	10	6,871	0.15%
2020/08/18	1	47.05	1	46.50	46.30	0	6,847	0.00%
2020/08/17	0	0.00	3	46.68	47.00	-3	6,914	-0.04%
2020/08/14	13	46.84	0	0.00	47.00	13	6,979	0.19%
2020/08/13	0	0.00	3	46.58	46.25	-3	6,979	-0.04%
2020/08/12	17	46.85	4	46.48	46.60	13	6,993	0.19%
2020/08/11	2	47.38	2	47.60	47.30	0	6,969	0.00%
2020/08/10	16	47.98	0	0.00	47.25	16	6,966	0.23%
2020/08/07	0	0.00	3	48.35	48.45	-3	6,937	-0.04%
2020/08/06	24	47.87	13	48.88	47.70	11	6,923	0.16%
2020/08/05	23	48.38	13	48.92	48.60	10	6,887	0.15%
2020/08/04	3	47.52	10	47.70	47.80	-7	6,835	-0.10%
2020/08/03	6	47.33	3	47.22	47.10	3	6,806	0.04%
2020/07/31	3.1	47.03	1	46.75	47.05	2.1	6,820	0.03%
2020/07/30	1	47.70	10	47.35	47.80	-9	6,752	-0.13%
2020/07/29	11	46.15	2	46.45	46.95	9	6,725	0.13%
2020/07/28	27	48.61	13	47.48	46.20	14	6,658	0.21%
2020/07/27	26	49.84	7	49.43	49.15	19	6,524	0.29%
2020/07/24	19	53.41	22	53.79	52.10	-3	6,354	-0.05%
2020/07/23	12	52.34	1	52.40	52.90	11	6,085	0.18%
2020/07/22	4	52.28	3	52.37	52.50	1	6,034	0.02%
2020/07/21	10	52.74	0	0.00	53.00	10	6,100	0.16%
2020/07/20	12	48.53	22	50.22	50.80	-10	6,105	-0.16%
2020/07/17	2	50.25	1	49.85	48.95	1	6,066	0.02%
2020/07/16	10	50.10	0	0.00	50.10	10	6,051	0.17%
2020/07/14	1	50.90	3	51.20	51.00	-2	6,004	-0.03%
2020/07/13	3	51.00	1	51.30	51.60	2	5,971	0.03%
2020/07/10	2	51.30	0	0.00	50.80	2	5,933	0.03%
2020/07/09	21	53.13	16	52.95	52.60	5	5,837	0.09%
2020/07/08	12	53.27	14	53.69	54.00	-2	5,663	-0.04%
2020/07/07	5	51.74	16	53.23	51.50	-11	5,429	-0.20%
2020/07/06	23	54.10	20	54.69	54.00	3	5,261	0.06%
2020/07/03	21	53.62	20	53.76	52.80	1	5,033	0.02%
2020/07/02	32	47.73	30	48.93	51.30	2	4,544	0.04%
2020/07/01	1	47.55	25	47.33	47.75	-24	4,233	-0.57%
2020/06/30	17	47.07	15	47.54	46.40	2	4,065	0.05%
2020/06/29	14	46.83	17	46.12	46.50	-3	3,795	-0.08%
2020/06/24	53	45.08	47	45.28	44.80	6	3,484	0.17%
2020/06/23	18	43.64	20	43.22	43.35	-2	3,083	-0.06%
2020/06/22	5	41.69	4	42.45	42.70	1	2,987	0.03%
2020/06/19	13	41.13	1	42.10	41.00	12	2,984	0.40%
2020/06/18	2	41.73	1	41.65	41.80	1	2,809	0.04%
2020/06/17	1	41.80	3	41.70	41.70	-2	2,797	-0.07%
2020/06/16	4	41.83	0	0.00	41.90	4	2,819	0.14%
2020/06/15	1	41.85	0	0.00	41.45	1	2,862	0.03%
2020/06/12	3	41.08	5	41.41	41.65	-2	2,889	-0.07%
2020/06/11	3	43.45	5	43.78	42.80	-2	2,908	-0.07%
2020/06/10	3	44.35	0	0.00	44.20	3	2,951	0.10%
2020/06/09	6	44.11	5	44.51	44.35	1	2,993	0.03%
2020/06/08	7	44.99	6	45.10	44.90	1	3,017	0.03%
2020/06/05	1	44.80	9	44.90	44.90	-8	2,992	-0.27%
2020/06/02	3	44.90	2	44.33	44.40	1	2,974	0.03%
2020/06/01	1	44.65	1	45.10	45.10	0	2,948	0.00%
2020/05/29	8	43.62	9	43.37	43.60	-1	2,905	-0.03%
2020/05/27	1	43.80	0	0.00	43.85	1	2,902	0.03%
2020/05/25	1	43.85	8	43.63	43.70	-7	2,915	-0.24%
2020/05/22	3	44.38	7	44.46	43.60	-4	2,934	-0.14%
2020/05/21	3	43.93	14	43.92	43.95	-11	2,875	-0.38%
2020/05/18	0	0.00	3	41.02	40.50	-3	2,819	-0.11%
2020/05/15	7	41.51	6	41.98	41.35	1	2,838	0.04%
2020/05/14	9	42.75	4	42.96	42.10	5	2,851	0.18%
2020/05/13	5	43.51	14	43.20	43.70	-9	2,869	-0.31%
2020/05/12	12	42.64	6	42.72	42.40	6	2,915	0.21%
2020/05/11	4	43.36	5	43.45	43.35	-1	2,927	-0.03%
2020/05/08	22	43.17	8	43.70	43.05	14	2,945	0.48%
2020/05/07	5	43.57	10	43.32	43.55	-5	2,940	-0.17%
2020/05/06	16	42.77	0	0.00	42.60	16	2,932	0.55%
2020/05/05	3	43.03	9	42.38	42.80	-6	2,964	-0.20%
2020/05/04	0	0.00	15	42.42	42.60	-15	2,988	-0.50%
2020/04/30	2	43.60	7	43.55	43.35	-5	3,014	-0.17%
2020/04/29	2	43.25	1	42.95	43.20	1	3,039	0.03%
2020/04/28	2	42.93	3	42.90	42.95	-1	3,127	-0.03%
2020/04/24	27	42.85	6	42.67	42.55	21	3,160	0.66%
2020/04/23	3	45.10	22	44.02	45.30	-19	3,036	-0.63%
2020/04/22	4	41.33	3	42.50	42.65	1	2,927	0.03%
2020/04/21	7	41.91	2	43.08	41.80	5	2,950	0.17%
2020/04/20	6	42.34	11	42.37	43.00	-5	3,053	-0.16%
2020/04/17	6	41.92	6	42.87	42.05	0	3,103	0.00%
2020/04/16	0	0.00	10	41.30	41.60	-10	3,147	-0.32%
2020/04/15	8	41.17	13	41.24	41.80	-5	3,291	-0.15%
2020/04/14	12	40.55	3	40.95	41.00	9	3,368	0.27%
2020/04/13	6	39.89	6	39.83	39.80	0	3,432	0.00%
2020/04/10	1	39.70	0	0.00	40.05	1	3,518	0.03%
2020/04/09	10	40.49	3	40.80	40.35	7	3,753	0.19%
2020/04/08	1	39.45	11.6	40.35	41.20	-10.6	3,905	-0.27%
2020/04/07	0	0.00	26	38.70	38.80	-26	3,875	-0.67%
2020/04/06	5	37.30	6	37.43	37.45	-1	3,842	-0.03%
2020/04/01	0	0.00	1	36.60	36.65	-1	3,824	-0.03%
2020/03/31	4	36.71	1	36.85	36.30	3	3,870	0.08%
2020/03/30	0	0.00	1	35.00	36.70	-1	3,875	-0.03%
2020/03/27	1	36.30	12	36.93	36.20	-11	3,858	-0.29%
2020/03/26	10	36.40	1	35.80	36.50	9	3,829	0.24%
2020/03/25	2	36.00	3	36.27	36.40	-1	3,837	-0.03%
2020/03/24	1	33.60	40	33.94	34.10	-39	3,804	-1.03%
2020/03/23	1	31.05	1	31.70	32.15	0	3,791	0.00%
2020/03/20	31	31.90	9	31.75	32.05	22	3,796	0.58%
2020/03/19	8	30.31	4	30.71	29.15	4	3,801	0.11%
2020/03/18	6	33.73	6	32.58	32.35	0	3,768	0.00%
2020/03/17	8	32.36	17	31.83	32.95	-9	3,806	-0.24%
2020/03/16	5	34.72	6	35.18	32.70	-1	3,763	-0.03%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	4	38.69	0	0.00	38.35	4	3,623	0.11%
2020/03/11	1	44.00	4	43.80	42.35	-3	3,576	-0.08%
2020/03/10	0	0.00	0.6	43.85	43.80	-0.6	3,586	-0.02%
2020/03/06	0	0.00	2	45.28	45.05	-2	3,566	-0.06%
2020/03/05	0	0.00	2	45.80	45.90	-2	3,598	-0.06%
2020/03/04	8	44.92	3	45.05	45.05	5	3,633	0.14%
2020/03/03	1	45.90	1	46.05	45.55	0	3,623	0.00%
2020/03/02	4	44.04	5	45.69	45.00	-1	3,613	-0.03%
2020/02/27	4	45.23	4	45.76	44.05	0	3,588	0.00%
2020/02/26	4	45.93	3	46.07	45.60	1	3,576	0.03%
2020/02/25	7	46.00	6	45.96	46.10	1	3,569	0.03%
2020/02/24	2	46.80	0	0.00	46.80	2	3,538	0.06%
2020/02/20	23	48.23	2	48.45	48.15	21	3,499	0.60%
2020/02/19	7	48.66	4	48.85	48.60	3	3,494	0.09%
2020/02/18	5	48.27	5	48.20	48.90	0	3,514	0.00%
2020/02/17	14	48.58	0	0.00	48.45	14	3,503	0.40%
2020/02/14	16	49.45	7	49.59	49.50	9	3,488	0.26%
2020/02/13	6	49.98	3	49.93	50.00	3	3,453	0.09%
2020/02/12	10	48.67	20	49.06	49.25	-10	3,412	-0.29%
2020/02/11	3	47.58	4	47.90	48.05	-1	3,445	-0.03%
2020/02/10	16	46.75	16	46.69	46.65	0	3,439	0.00%
2020/02/07	8	47.21	4	47.25	47.15	4	3,447	0.12%
2020/02/06	6	48.33	4	48.35	48.30	2	3,450	0.06%
2020/02/05	6	47.58	4	47.90	47.00	2	3,439	0.06%
2020/02/04	6	47.64	7	47.67	48.00	-1	3,428	-0.03%
2020/02/03	1	46.80	2	47.70	46.60	-1	3,452	-0.03%
2020/01/31	30	50.33	2	49.60	49.45	28	3,488	0.80%
2020/01/30	5	52.86	0	0.00	52.10	5	3,523	0.14%
2020/01/20	11	57.87	0	0.00	57.80	11	3,613	0.30%
2020/01/17	11	58.80	1	59.20	58.80	10	3,640	0.27%
2020/01/16	1	59.60	2	59.45	59.10	-1	3,717	-0.03%
2020/01/15	12	58.96	2.2	59.16	58.90	9.8	3,685	0.27%
2020/01/14	24	59.58	30	60.27	59.40	-6	3,670	-0.16%
2020/01/13	9	58.72	13	59.01	59.50	-4	3,550	-0.11%
2020/01/10	2.1	58.55	2	58.90	58.60	0.1	3,536	0.00%
2020/01/09	1	57.80	21	57.58	58.30	-20	3,463	-0.58%
2020/01/08	4	56.35	2	56.50	55.70	2	3,326	0.06%
2020/01/07	16	56.53	1	56.70	56.10	15	3,239	0.46%
2020/01/06	10.1	57.57	4	56.63	56.60	6.1	3,189	0.19%
2020/01/03	8	60.45	10	60.24	59.00	-2	3,236	-0.06%
2020/01/02	4.5	59.16	43	58.65	59.20	-38.5	3,036	-1.27%
2019/12/31	7	56.19	7	56.34	56.30	0	2,891	0.00%
2019/12/30	3	56.47	0	0.00	56.60	3	3,005	0.10%
2019/12/27	15.5	56.66	4	56.85	56.50	11.5	3,048	0.38%
2019/12/26	20	57.27	47	57.04	56.70	-27	3,070	-0.88%
2019/12/25	2	56.10	12	56.43	56.50	-10	3,056	-0.33%
2019/12/24	2.2	55.29	1	55.30	55.20	1.2	3,088	0.04%
2019/12/23	32	55.86	0	0.00	55.40	32	3,116	1.03%
2019/12/20	14	56.68	12	56.91	56.50	2	3,169	0.06%
2019/12/19	6	56.68	8	56.63	56.70	-2	3,245	-0.06%
2019/12/18	21.2	56.21	16	56.89	56.20	5.2	3,316	0.16%
2019/12/17	2	56.20	7	56.71	56.70	-5	3,756	-0.13%
2019/12/16	3	55.87	10	56.29	56.20	-7	4,080	-0.17%
2019/12/13	8	55.49	0	0.00	55.10	8	4,112	0.19%
2019/12/12	8	55.81	26	56.58	55.80	-18	4,110	-0.44%
2019/12/11	3	54.67	2	54.90	55.00	1	4,047	0.02%
2019/12/10	2.2	54.49	12	54.39	54.40	-9.8	4,054	-0.24%
2019/12/09	0	0.00	11	54.57	54.30	-11	4,101	-0.27%
2019/12/06	11.3	53.94	0	0.00	53.90	11.3	4,137	0.27%
2019/12/05	16.2	54.04	3	54.07	54.20	13.2	4,223	0.31%
2019/12/04	9	52.71	6	52.68	52.70	3	4,295	0.07%
2019/12/03	7.2	53.12	8	53.26	53.20	-0.8	4,334	-0.02%
2019/12/02	14	53.89	3	53.80	53.60	11	4,322	0.25%
2019/11/29	6	56.27	2	56.30	55.50	4	4,310	0.09%
2019/11/28	8.2	56.02	1	56.00	56.00	7.2	4,278	0.17%
2019/11/27	1.5	56.00	2	56.15	56.10	-0.5	4,348	-0.01%
2019/11/26	1.3	56.12	22	56.23	56.50	-20.7	4,448	-0.47%
2019/11/25	12	55.87	5	55.72	55.70	7	4,482	0.16%
2019/11/22	2.1	55.39	1	55.30	55.00	1.1	4,476	0.02%
2019/11/21	1.1	55.11	1	55.20	55.10	0.1	4,518	0.00%
2019/11/20	1.8	55.22	2	55.45	55.50	-0.2	4,564	0.00%
2019/11/19	2	55.35	1	55.40	55.10	1	4,634	0.02%
2019/11/18	1	55.60	1	55.20	55.20	0	4,737	0.00%
2019/11/15	1	54.70	11	55.48	55.10	-10	4,998	-0.20%
2019/11/14	18	54.62	8	54.30	54.20	10	5,063	0.20%
2019/11/13	11.3	55.24	4	55.13	55.40	7.3	5,266	0.14%
2019/11/12	2	54.80	10	54.89	54.90	-8	5,298	-0.15%
2019/11/11	11	55.01	2	54.40	54.10	9	5,362	0.17%
2019/11/08	16.1	55.95	1	55.80	55.90	15.1	5,378	0.28%
2019/11/07	5	57.52	2	58.30	57.40	3	5,381	0.06%
2019/11/06	4	58.50	3	58.83	58.20	1	5,429	0.02%
2019/11/05	1	58.80	12	58.65	58.70	-11	5,471	-0.20%
2019/11/04	11	58.11	1	58.20	58.00	10	5,545	0.18%
2019/11/01	5.2	57.42	2	57.35	57.40	3.2	5,587	0.06%
2019/10/31	28.3	58.66	1	58.70	58.00	27.3	5,631	0.48%
2019/10/30	8.7	60.08	12	60.39	59.50	-3.3	5,631	-0.06%
2019/10/29	19.7	59.52	1	60.60	60.00	18.7	5,586	0.33%
2019/10/28	8.5	60.79	21.6	60.30	60.60	-13.1	5,596	-0.23%
2019/10/25	2.2	58.86	5	58.94	58.50	-2.8	5,523	-0.05%
2019/10/24	2.5	58.56	29	58.26	59.00	-26.5	5,619	-0.47%
2019/10/23	5.1	56.84	2	56.90	56.80	3.1	5,903	0.05%
2019/10/21	0.7	56.70	10	56.70	56.70	-9.3	6,112	-0.15%
2019/10/17	1	55.80	14	55.96	56.20	-13	6,114	-0.21%
2019/10/16	11	55.68	2	55.90	55.20	9	6,171	0.15%
2019/10/15	2	55.60	2	55.95	55.70	0	6,166	0.00%
2019/10/14	1	56.00	1	55.90	55.80	0	6,180	0.00%
2019/10/09	35	55.81	8	55.41	55.20	27	6,182	0.44%
2019/10/08	10	57.90	0	0.00	58.10	10	6,080	0.16%
2019/10/07	2.5	58.90	10	59.10	58.70	-7.5	6,174	-0.12%
2019/10/04	14	58.51	23	59.15	58.20	-9	6,210	-0.14%
2019/10/03	1.1	57.42	0	0.00	57.50	1.1	6,118	0.02%
2019/09/27	21	57.94	2	58.00	57.80	19	6,240	0.30%
2019/09/26	1	60.00	0	0.00	59.40	1	6,322	0.02%
2019/09/25	2	59.20	0	0.00	59.60	2	6,379	0.03%
2019/09/24	13	59.74	1	59.70	59.20	12	6,395	0.19%
2019/09/23	1	61.50	1	61.40	61.30	0	6,301	0.00%
2019/09/20	45	62.32	39	63.04	60.80	6	6,224	0.10%
2019/09/19	10	61.18	43	60.08	61.60	-33	5,795	-0.57%
2019/09/18	22	57.74	10	58.90	57.50	12	5,619	0.21%
2019/09/17	0	0.00	10	58.10	58.20	-10	5,619	-0.18%
2019/09/16	12	57.23	3	57.27	57.60	9	5,640	0.16%
2019/09/11	3	58.90	1	58.50	58.70	2	5,630	0.04%
2019/09/09	16	58.41	1	60.00	58.00	15	5,544	0.27%
2019/09/06	3	58.07	6	58.83	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	10	57.70	58.00	-10	5,382	-0.19%
2019/09/03	15	56.76	2	56.80	56.50	13	5,439	0.24%
2019/09/02	2	57.30	11.1	57.01	57.40	-9.1	5,441	-0.17%
2019/08/30	5	57.22	0	0.00	56.80	5	5,419	0.09%
2019/08/29	11	57.21	20	57.10	57.00	-9	5,340	-0.17%
2019/08/28	1	55.40	10	55.60	55.50	-9	5,235	-0.17%
2019/08/27	6	55.07	6	54.80	54.30	0	5,189	0.00%
2019/08/26	11	53.93	2.5	54.32	53.90	8.5	5,174	0.16%
2019/08/23	6	56.62	1	57.30	56.90	5	5,128	0.10%
2019/08/22	1.2	56.25	1	56.80	56.40	0.2	5,109	0.00%
2019/08/21	12	56.81	8	57.73	57.20	4	5,041	0.08%
2019/08/20	20	58.57	35	58.89	58.10	-15	4,947	-0.30%
2019/08/19	7.3	55.65	19	55.86	56.10	-11.7	4,697	-0.25%
2019/08/16	45	55.15	37	55.38	54.10	8	4,616	0.17%
2019/08/15	6	53.35	0	0.00	52.80	6	4,413	0.14%
2019/08/14	10.1	52.40	3	53.30	52.40	7.1	4,405	0.16%
2019/08/13	9	53.69	7	53.83	53.50	2	4,355	0.05%
2019/08/12	7.2	55.79	8	55.41	55.30	-0.8	4,337	-0.02%
2019/08/08	4	55.35	11	55.73	55.70	-7	4,286	-0.16%
2019/08/07	3	54.00	3	54.57	54.00	0	4,232	0.00%
2019/08/06	11.3	54.33	0	0.00	55.00	11.3	4,193	0.27%
2019/08/05	0	0.00	1	56.60	56.60	-1	4,101	-0.02%
2019/08/02	1	59.10	0	0.00	59.00	1	4,055	0.02%
2019/08/01	8	62.11	7	61.71	61.30	1	4,025	0.02%
2019/07/31	24	61.82	25	61.21	62.90	-1	3,997	-0.03%
2019/07/30	10	63.52	10	61.07	60.40	0	3,974	0.00%
2019/07/29	8	63.10	14	62.69	63.40	-6	3,861	-0.16%
2019/07/26	15	62.67	5	62.94	63.50	10	3,813	0.26%
2019/07/25	24	62.01	34	62.40	61.50	-10	3,734	-0.27%
2019/07/24	5	56.90	7	60.26	60.70	-2	3,387	-0.06%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/22	3	55.70	0	0.00	56.10	3	3,287	0.09%
2019/07/19	3	54.10	4	54.10	54.00	-1	3,404	-0.03%
2019/07/17	0	0.00	2	55.30	56.00	-2	3,407	-0.06%
2019/07/16	3	55.30	4	54.88	55.40	-1	3,466	-0.03%
2019/07/15	2	57.15	3	56.47	55.90	-1	3,586	-0.03%
2019/07/12	0	0.00	5	56.24	56.40	-5	3,660	-0.14%
2019/07/11	10	57.54	6	57.20	56.80	4	3,642	0.11%
2019/07/10	12	54.77	9	54.83	55.30	3	3,519	0.09%
2019/07/09	3	53.53	2	53.50	54.00	1	3,451	0.03%
2019/07/05	2	53.70	12	54.90	54.50	-10	3,418	-0.29%
2019/07/04	13	53.49	24	53.74	53.70	-11	3,400	-0.32%
2019/07/03	7	52.67	2	51.90	51.10	5	3,368	0.15%
2019/07/02	5	50.54	17	51.80	52.00	-12	3,268	-0.37%
2019/07/01	0	0.00	54	50.44	50.70	-54	3,203	-1.69%
2019/06/28	35	48.46	16	48.30	48.30	19	3,202	0.59%
2019/06/27	15	49.00	17	48.60	48.60	-2	3,217	-0.06%
2019/06/26	2	48.50	1	48.20	48.45	1	3,205	0.03%
2019/06/25	42	49.93	27	50.81	48.35	15	3,182	0.47%
2019/06/24	1	49.40	13	48.73	49.75	-12	3,017	-0.40%
2019/06/21	11	47.55	1	48.30	47.35	10	2,962	0.34%
2019/06/20	0	0.00	11	48.30	48.40	-11	2,927	-0.38%
2019/06/19	0	0.00	10	47.65	47.75	-10	2,928	-0.34%
2019/06/18	10	46.40	0	0.00	46.50	10	2,944	0.34%
2019/06/17	0	0.00	29	47.15	46.80	-29	2,986	-0.97%
2019/06/14	34	47.03	34	46.57	46.85	0	3,038	0.00%
2019/06/13	35	47.05	26	46.90	47.05	9	3,039	0.30%
2019/06/12	22	47.93	32	47.81	48.00	-10	3,022	-0.33%
2019/06/11	1	48.45	5	48.04	48.55	-4	3,006	-0.13%
2019/06/10	11	45.69	20	45.35	44.70	-9	2,927	-0.31%
2019/06/06	10	43.85	10	44.08	43.90	0	2,902	0.00%
2019/06/04	5	43.85	0	0.00	43.70	5	2,933	0.17%
2019/06/03	3	44.37	7	44.49	44.45	-4	2,948	-0.14%
2019/05/31	35	44.26	41	44.25	43.90	-6	2,969	-0.20%
2019/05/30	34	43.85	34	44.04	44.20	0	2,979	0.00%
2019/05/29	7	43.03	0	0.00	43.50	7	3,005	0.23%
2019/05/28	3	42.32	25	42.50	42.80	-22	3,041	-0.72%
2019/05/27	22	41.59	12	41.20	41.25	10	3,089	0.32%
2019/05/24	40	41.98	47	41.82	41.75	-7	3,106	-0.23%
2019/05/23	3	42.95	3	43.15	42.35	0	3,106	0.00%
2019/05/22	3	43.92	0	0.00	44.15	3	3,132	0.10%
2019/05/21	4	42.81	21	43.40	43.15	-17	3,483	-0.49%
2019/05/20	2	45.23	2	43.95	43.90	0	3,605	0.00%
2019/05/17	25	45.26	26.8	44.39	44.35	-1.8	3,633	-0.05%
2019/05/16	1	46.70	1	46.86	45.45	0	3,627	0.00%
2019/05/15	4	46.46	3	46.43	46.65	1	3,650	0.03%
2019/05/14	11	45.05	0	0.00	45.50	11	3,673	0.30%
2019/05/13	5	46.65	1	45.50	45.85	4	3,687	0.11%
2019/05/10	6	47.59	16	46.28	46.90	-10	3,692	-0.27%
2019/05/09	3	47.37	4	48.48	46.65	-1	3,687	-0.03%
2019/05/08	17	48.68	1	48.70	48.60	16	3,657	0.44%
2019/05/07	5	50.50	2	50.03	49.60	3	3,653	0.08%
2019/05/06	27	49.90	10	49.95	49.95	17	3,669	0.46%
2019/05/03	2	50.10	22	50.55	51.40	-20	3,649	-0.55%
2019/05/02	18	51.03	17	51.20	50.70	1	3,654	0.03%
2019/04/30	10	49.20	19	50.22	50.90	-9	3,629	-0.25%
2019/04/29	19	50.12	6	51.15	49.55	13	3,696	0.35%
2019/04/26	7	50.00	1	50.10	50.50	6	3,621	0.17%
2019/04/25	5	50.25	27	50.24	50.60	-22	3,583	-0.61%
2019/04/24	8	49.10	17	49.27	48.60	-9	3,463	-0.26%
2019/04/23	17.6	48.05	5	47.88	47.85	12.6	3,476	0.36%
2019/04/22	14.3	49.34	9	49.59	49.05	5.3	3,485	0.15%
2019/04/19	39	49.27	29	49.29	49.80	10	3,458	0.29%
2019/04/18	20	47.67	48.3	47.79	47.75	-28.3	3,312	-0.85%
2019/04/17	2	47.25	0	0.00	47.15	2	3,229	0.06%
2019/04/15	2	46.50	11	47.10	47.15	-9	3,240	-0.28%
2019/04/12	10.2	46.39	0	0.00	45.80	10.2	3,260	0.31%
2019/04/11	17	47.46	10	47.73	46.65	7	3,285	0.21%
2019/04/10	1	47.50	2	47.80	47.40	-1	3,284	-0.03%
2019/04/09	35	47.40	16	47.42	46.70	19	3,271	0.58%
2019/04/08	16	46.16	12	46.15	45.85	4	3,231	0.12%
2019/04/03	1.7	45.85	1	45.90	45.60	0.7	3,397	0.02%
2019/04/02	2	45.88	24	45.54	45.80	-22	3,448	-0.64%
2019/04/01	1.1	44.76	0	0.00	44.45	1.1	3,397	0.03%
2019/03/28	0	44.20	1	44.25	44.20	-1	3,423	-0.03%
2019/03/27	12	43.96	0	0.00	44.00	12	3,437	0.35%
2019/03/26	1	44.10	0	0.00	44.10	1	3,439	0.03%
2019/03/25	11.2	44.33	0	0.00	44.10	11.2	3,434	0.33%
2019/03/22	0	0.00	2.2	45.98	45.80	-2.2	3,436	-0.06%
2019/03/21	13	45.82	0	0.00	45.80	13	3,419	0.38%
2019/03/20	1	46.60	10	46.78	46.25	-9	3,405	-0.26%
2019/03/19	4	46.15	15	46.15	46.40	-11	3,401	-0.32%
2019/03/18	1	45.10	1	45.10	44.85	0	3,357	0.00%
2019/03/13	0	0.00	11	44.70	44.65	-11	3,399	-0.32%
2019/03/12	1	44.35	0	0.00	43.80	1	3,412	0.03%
2019/03/08	0	0.00	5	43.00	43.80	-5	3,525	-0.14%
2019/03/07	11	43.91	0	0.00	43.90	11	3,573	0.31%
2019/03/06	7	44.49	0	0.00	44.20	7	3,639	0.19%
2019/03/05	3	44.87	0	0.00	44.85	3	3,708	0.08%
2019/03/04	11	44.80	1	44.80	44.90	10	3,854	0.26%
2019/02/27	14.5	45.95	2	46.75	45.95	12.5	3,874	0.32%
2019/02/26	32	48.31	11	49.75	48.00	21	3,834	0.55%
2019/02/25	11.1	47.93	5	48.01	47.85	6.1	3,907	0.16%
2019/02/22	12	48.11	10	48.58	48.00	2	3,955	0.05%
2019/02/21	22	47.70	14	48.64	48.65	8	4,044	0.20%
2019/02/20	36	50.44	24	50.92	48.30	12	4,041	0.30%
2019/02/19	8	46.99	38	48.22	48.85	-30	3,713	-0.81%
2019/02/18	12	43.46	43	44.35	44.45	-31	3,564	-0.87%
2019/02/15	23.2	43.16	13	43.94	43.30	10.2	3,522	0.29%
2019/02/14	2	43.78	25	44.11	43.70	-23	3,512	-0.65%
2019/02/13	25	43.00	0	0.00	43.00	25	3,482	0.72%
2019/02/12	22	43.56	0	0.00	43.35	22	3,456	0.64%
2019/01/30	30.1	43.07	1	43.35	43.00	29.1	3,451	0.84%
2019/01/29	0	0.00	1	43.35	43.35	-1	3,481	-0.03%
2019/01/28	1	44.40	1	44.85	44.40	0	3,505	0.00%
2019/01/25	6	44.15	14	44.10	44.10	-8	3,574	-0.22%
2019/01/24	3	43.88	16	43.57	43.65	-13	3,590	-0.36%
2019/01/23	10	43.05	6	42.85	43.15	4	3,634	0.11%
2019/01/22	10	43.39	11	43.43	43.35	-1	3,669	-0.03%
2019/01/21	20	44.01	20	44.33	44.50	0	3,757	0.00%
2019/01/18	10.1	42.20	1	42.35	42.20	9.1	3,761	0.24%
2019/01/17	12	42.33	4	42.66	42.25	8	3,816	0.21%
2019/01/16	1	43.20	0	0.00	43.00	1	3,925	0.03%
2019/01/15	10	43.61	4	43.01	43.20	6	3,927	0.15%
2019/01/14	2	42.43	2	42.90	43.30	0	3,847	0.00%
2019/01/11	6	42.09	7	42.49	41.75	-1	3,839	-0.03%
2019/01/10	2	41.73	4	41.96	41.60	-2	3,810	-0.05%
2019/01/09	1.4	42.11	5	42.00	42.00	-3.6	3,830	-0.09%
2019/01/08	3	40.95	6	40.92	41.10	-3	3,839	-0.08%
2019/01/07	1	40.60	0	0.00	40.10	1	3,844	0.03%
2019/01/04	11	39.38	1	39.35	39.10	10	3,894	0.26%
2019/01/03	7.1	41.07	7	41.03	40.65	0.1	3,914	0.00%
2019/01/02	4	43.10	13	43.55	42.60	-9	3,940	-0.23%
2018/12/28	1	42.50	8	42.21	42.30	-7	3,955	-0.18%
2018/12/27	6.1	41.69	12	41.86	41.40	-5.9	4,015	-0.15%
2018/12/26	54.2	43.54	51	43.91	41.00	3.2	4,045	0.08%
2018/12/25	18	41.37	36	42.09	42.25	-18	3,913	-0.46%
2018/12/24	28	41.17	12	41.18	41.20	16	3,875	0.41%
2018/12/22	5	38.80	0	0.00	38.80	5	3,862	0.13%
2018/12/21	3	40.20	0	0.00	39.10	3	3,897	0.08%
2018/12/18	5	40.30	0	0.00	40.30	5	3,914	0.13%
2018/12/17	0	0.00	7	41.48	41.45	-7	4,058	-0.17%
2018/12/14	0	0.00	7	40.41	40.45	-7	4,155	-0.17%
2018/12/13	3	41.37	12	40.65	40.60	-9	4,160	-0.22%
2018/12/12	12	41.55	6	41.17	41.50	6	4,166	0.14%
2018/12/11	5	39.60	6	40.48	40.65	-1	4,169	-0.02%
2018/12/10	5	38.90	0	0.00	38.75	5	4,183	0.12%
2018/12/07	3.1	39.90	0	0.00	39.90	3.1	4,211	0.07%
2018/12/06	2	39.50	2	38.90	39.50	0	4,326	0.00%
2018/12/05	6	40.36	9	40.77	40.85	-3	4,361	-0.07%
2018/12/04	7	42.49	2	42.20	41.80	5	4,542	0.11%
2018/12/03	3	42.18	10	42.48	42.00	-7	4,711	-0.15%
2018/11/30	1	41.70	8	41.38	40.90	-7	4,696	-0.15%
2018/11/29	16	41.40	25	41.20	41.00	-9	4,804	-0.19%
2018/11/28	5	39.57	17	39.61	40.15	-12	5,009	-0.24%
2018/11/27	8	38.29	17	38.51	39.10	-9	5,358	-0.17%
2018/11/26	7	37.06	10	37.45	37.00	-3	5,392	-0.06%
2018/11/23	0	0.00	9	35.88	36.00	-9	5,385	-0.17%
2018/11/22	10	37.55	0	0.00	36.10	10	5,414	0.18%
2018/11/21	17	35.95	8	35.62	36.95	9	5,308	0.17%
2018/11/20	10	36.64	20	36.66	36.25	-10	5,245	-0.19%
2018/11/19	7	36.00	11	37.09	37.25	-4	5,169	-0.08%
2018/11/16	0	0.00	11	33.93	33.90	-11	5,164	-0.21%
2018/11/15	8	32.66	5	32.10	33.25	3	5,152	0.06%
2018/11/14	5	33.20	10	32.57	32.35	-5	5,172	-0.10%
2018/11/13	3	32.80	3	32.00	32.90	0	5,203	0.00%
2018/11/09	11	33.10	4	33.05	33.40	7	5,285	0.13%
2018/11/08	4	33.95	19	33.72	33.20	-15	5,324	-0.28%
2018/11/07	5	33.11	11	32.31	33.40	-6	5,364	-0.11%
2018/11/06	0	0.00	3	33.48	32.00	-3	5,405	-0.06%
2018/11/05	5	33.30	0	0.00	33.70	5	5,394	0.09%
2018/11/02	18	33.91	20	33.99	33.75	-2	5,406	-0.04%
2018/10/31	2	31.30	1	31.65	32.00	1	5,331	0.02%
2018/10/30	17	28.64	15	29.30	30.40	2	5,274	0.04%
2018/10/29	12.1	30.21	10	29.90	29.60	2.1	5,226	0.04%
2018/10/26	13.1	30.56	3	30.37	29.80	10.1	5,098	0.20%
2018/10/25	17	32.73	0	0.00	32.40	17	5,023	0.34%
2018/10/24	33	36.80	18	36.82	36.00	15	5,014	0.30%
2018/10/23	12	39.35	4	39.25	39.00	8	4,968	0.16%
2018/10/22	3	40.90	5	41.10	41.10	-2	4,950	-0.04%
2018/10/19	17	40.36	7	39.88	40.80	10	4,962	0.20%
2018/10/18	2	41.53	2	42.20	42.30	0	4,942	0.00%
2018/10/17	3	41.47	1	41.90	41.65	2	4,936	0.04%
2018/10/16	4	41.38	6	41.51	41.40	-2	4,941	-0.04%
2018/10/15	2	39.85	16	40.41	40.65	-14	5,011	-0.28%
2018/10/12	15	38.27	12	38.91	39.60	3	5,006	0.06%
2018/10/11	8	38.70	2	38.93	38.70	6	4,972	0.12%
2018/10/09	17	44.58	2	44.90	43.00	15	4,970	0.30%
2018/10/08	5	45.35	16	46.24	45.70	-11	4,961	-0.22%
2018/10/05	10	45.86	5	48.62	45.00	5	5,005	0.10%
2018/10/04	27	49.47	11	50.70	48.65	16	4,925	0.32%
2018/10/03	8	51.53	3	51.67	50.50	5	4,879	0.10%
2018/10/02	13	53.55	5	53.98	53.20	8	4,850	0.16%
2018/10/01	4	54.88	0	0.00	55.00	4	4,825	0.08%
2018/09/28	4	54.40	5	55.62	54.50	-1	4,841	-0.02%
2018/09/27	10	55.87	9	55.57	55.20	1	4,844	0.02%
2018/09/26	2	57.65	4	57.60	56.90	-2	4,878	-0.04%
2018/09/25	8	57.78	11	57.31	57.90	-3	4,866	-0.06%
2018/09/21	20.2	58.26	16	58.11	58.50	4.2	4,855	0.09%
2018/09/20	22	62.56	5	63.56	60.20	17	4,731	0.36%
2018/09/19	6	67.40	1	67.30	66.80	5	4,615	0.11%
2018/09/18	13	67.08	13	67.85	67.50	0	4,608	0.00%
2018/09/17	4	64.35	9	65.89	67.90	-5	4,587	-0.11%
2018/09/14	2	65.80	4	65.85	65.60	-2	4,546	-0.04%
2018/09/13	2	65.80	6	64.82	64.30	-4	4,525	-0.09%
2018/09/12	31	67.45	38	66.62	64.70	-7	4,494	-0.16%
2018/09/11	13	68.32	2	69.00	68.40	11	4,384	0.25%
2018/09/10	27	67.94	25	68.77	70.50	2	4,312	0.05%
2018/09/07	20	68.53	29	69.26	69.90	-9	4,199	-0.21%
2018/09/06	14	67.76	7	68.54	67.80	7	3,989	0.18%
2018/09/05	5	69.06	8	68.80	68.50	-3	3,943	-0.08%
2018/09/04	17	69.55	8	69.19	67.50	9	3,797	0.24%
2018/09/03	2	72.50	10	70.91	69.50	-8	3,528	-0.23%
2018/08/31	9	67.20	8	71.50	71.60	1	3,104	0.03%
2018/08/29	2	61.80	2	62.85	64.40	0	2,955	0.00%
2018/08/28	1	63.30	0	0.00	62.00	1	2,993	0.03%
2018/08/27	0	0.00	1	64.10	63.80	-1	2,992	-0.03%
2018/08/24	4	64.25	0	0.00	64.00	4	3,033	0.13%
2018/08/23	3	63.70	0	0.00	64.20	3	3,006	0.10%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/20	4	61.05	5	62.86	63.00	-1	2,982	-0.03%
2018/08/17	9	62.31	7	62.34	62.00	2	3,034	0.07%
2018/08/16	0	0.00	8	61.91	62.50	-8	3,013	-0.27%
2018/08/15	8	59.81	0	0.00	61.00	8	2,975	0.27%
2018/08/14	0	0.00	16	60.75	61.00	-16	2,934	-0.55%
2018/08/13	13	58.91	3	57.50	60.10	10	2,889	0.35%
2018/08/10	0	0.00	8	59.93	60.10	-8	2,842	-0.28%
2018/08/09	10	59.24	1	59.60	59.10	9	2,820	0.32%
2018/08/08	1	60.70	6	61.17	61.50	-5	2,780	-0.18%
2018/08/03	1	58.50	0	0.00	58.90	1	2,777	0.04%
2018/08/01	1	60.90	0	0.00	60.70	1	2,802	0.04%
2018/07/31	2	60.10	2	60.20	60.00	0	2,849	0.00%
2018/07/30	14	61.76	2	62.80	61.80	12	2,872	0.42%
2018/07/27	0	0.00	1	64.60	65.00	-1	2,852	-0.04%
2018/07/26	0	0.00	1	64.20	64.20	-1	2,901	-0.03%
2018/07/25	2	66.90	0	0.00	65.00	2	3,045	0.07%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	1	67.30	3.2	67.28	67.30	-2.2	3,361	-0.07%
2018/07/17	0	0.00	3	67.20	66.50	-3	3,454	-0.09%
2018/07/16	3	66.77	3	66.77	66.90	0	3,442	0.00%
2018/07/13	4	66.88	0	0.00	67.10	4	3,460	0.12%
2018/07/12	1	63.90	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	2	63.25	63.40	-2	3,414	-0.06%
2018/07/06	1	62.00	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	63.40	1	63.40	62.70	0	3,588	0.00%
2018/07/04	1	62.70	9	63.22	62.90	-8	3,656	-0.22%
2018/07/03	2	61.50	0	0.00	60.10	2	3,597	0.06%
2018/07/02	0	0.00	3	60.63	61.10	-3	3,618	-0.08%
2018/06/29	1	60.20	5	60.20	59.80	-4	3,624	-0.11%
2018/06/28	0	0.00	3	61.13	61.30	-3	3,597	-0.08%
2018/06/15	3	62.00	3	63.20	62.70	0	4,054	0.00%
2018/06/14	0	0.00	1	62.50	61.80	-1	4,076	-0.02%
2018/06/13	2	61.90	1	62.00	62.00	1	4,232	0.02%
2018/06/12	2	61.70	1	62.00	61.60	1	4,273	0.02%
2018/06/11	4	62.48	0	0.00	62.50	4	4,307	0.09%
2018/06/08	1	64.50	0	0.00	63.50	1	4,410	0.02%
2018/06/07	0	0.00	1	64.20	64.20	-1	4,605	-0.02%
2018/06/06	2	63.90	0	0.00	64.00	2	4,744	0.04%
2018/06/05	3	65.03	4	66.55	64.60	-1	4,821	-0.02%
2018/06/04	0	0.00	1	64.10	63.30	-1	4,947	-0.02%
2018/06/01	1	65.70	1	62.60	64.30	0	5,148	0.00%
2018/05/28	2	65.00	1	64.10	64.00	1	6,402	0.02%
2018/05/25	0	0.00	4	64.85	66.10	-4	6,506	-0.06%
2018/05/23	0	0.00	1	61.10	61.20	-1	6,644	-0.02%
2018/05/18	13	63.91	13	64.05	62.50	0	7,111	0.00%
2018/05/17	3	64.83	3	64.90	64.50	0	7,297	0.00%
2018/05/14	3	66.97	2	65.95	66.50	1	7,920	0.01%
2018/05/11	1	65.70	1	67.80	65.50	0	8,085	0.00%
2018/05/10	0	0.00	1	67.30	67.50	-1	8,198	-0.01%
2018/05/09	6	65.87	1	66.30	66.30	5	8,402	0.06%
2018/05/08	1	66.80	3	66.70	67.40	-2	8,699	-0.02%
2018/05/07	8	68.04	14	68.69	68.10	-6	8,877	-0.07%
2018/05/04	1	67.50	3	68.47	66.50	-2	9,589	-0.02%
2018/05/03	1	68.40	0	0.00	68.40	1	10,151	0.01%
2018/05/02	4	67.53	1	67.50	66.60	3	10,875	0.03%
2018/04/30	7	67.97	23	66.98	67.00	-16	11,082	-0.14%
2018/04/27	11	58.43	10	58.29	62.00	1	10,952	0.01%
2018/04/26	4	60.00	4	60.25	59.70	0	10,891	0.00%
2018/04/25	9	60.89	10	61.65	60.00	-1	10,922	-0.01%
2018/04/24	2	66.25	3	65.20	65.10	-1	10,906	-0.01%
2018/04/23	7	66.21	5	66.22	67.00	2	10,954	0.02%
2018/04/20	5	67.20	0	0.00	67.10	5	11,109	0.05%
2018/04/19	0	0.00	12	68.04	68.80	-12	11,216	-0.11%
2018/04/18	3.1	66.51	15	64.77	65.20	-12	11,206	-0.11%
2018/04/17	1	66.60	2	66.50	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	10.3	67.18	66.80	-10.3	11,251	-0.09%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/11	17	67.52	4	66.28	65.70	13	11,398	0.11%
2018/04/10	25	70.62	2	73.20	70.00	23	11,276	0.20%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/04/03	1	69.30	4	69.98	70.10	-3	11,266	-0.03%
2018/04/02	1	70.00	12	69.80	70.00	-11	11,248	-0.10%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/29	4	69.40	0	0.00	69.40	4	11,386	0.04%
2018/03/28	3	69.33	1	70.20	69.30	2	11,411	0.02%
2018/03/27	0	0.00	4	71.45	70.90	-4	11,389	-0.04%
2018/03/26	3	70.60	5	70.24	69.50	-2	11,401	-0.02%
2018/03/23	6	69.63	0	0.00	71.00	6	11,432	0.05%
2018/03/22	6	72.00	7	72.29	72.00	-1	11,569	-0.01%
2018/03/21	2	75.60	0	0.00	73.50	2	11,517	0.02%
2018/03/20	0	0.00	1	73.90	74.00	-1	11,444	-0.01%
2018/03/19	7	73.80	22	73.79	73.80	-15	11,444	-0.13%
2018/03/16	23	71.86	8	72.18	71.70	15	11,405	0.13%
2018/03/15	0	0.00	1	72.50	73.00	-1	11,464	-0.01%
2018/03/14	11	72.16	7	72.59	72.60	4	11,486	0.03%
2018/03/13	13	71.55	6	71.93	73.20	7	11,526	0.06%
2018/03/12	2	69.30	3	71.03	69.10	-1	11,502	-0.01%
2018/03/09	7.1	72.24	87	71.28	71.00	-79.9	11,640	-0.69%
2018/03/08	5	75.88	18	74.52	74.60	-13	11,780	-0.11%
2018/03/07	21	76.82	9	75.89	73.80	12	11,676	0.10%
2018/03/06	57	77.84	40	78.07	77.50	17	11,716	0.15%
2018/03/05	57	73.74	30	73.53	75.40	27	11,460	0.24%
2018/03/02	4	68.33	6	69.03	68.60	-2	11,349	-0.02%
2018/03/01	3	66.87	0	0.00	66.70	3	11,392	0.03%
2018/02/27	11.1	67.43	20	68.04	67.90	-8.9	11,572	-0.08%
2018/02/26	15.1	67.11	39	66.18	66.20	-24	11,445	-0.21%
2018/02/23	31	69.82	33	70.44	68.60	-2	11,346	-0.02%
2018/02/22	2	69.10	7	69.30	68.80	-5	11,322	-0.04%
2018/02/21	62	70.56	18	70.56	71.10	44	11,333	0.39%
2018/02/12	29	69.54	27	66.04	66.20	2	11,211	0.02%
2018/02/09	5	67.72	4	67.73	68.20	1	11,239	0.01%
2018/02/08	11	72.08	2	67.60	69.10	9	11,150	0.08%
2018/02/07	7	71.99	54	72.11	74.90	-47	10,986	-0.43%
2018/02/06	89	69.14	49	67.27	68.10	40	10,953	0.37%
2018/02/05	6	74.40	40.3	73.40	74.00	-34.3	10,852	-0.32%
2018/02/02	3	78.40	13	78.14	78.10	-10	10,763	-0.09%
2018/02/01	16.1	79.66	2.6	80.12	77.90	13.5	10,709	0.13%
2018/01/31	39.1	81.12	15	79.13	81.80	24.1	10,660	0.23%
2018/01/30	17.1	80.75	16	81.40	79.80	1.1	10,623	0.01%
2018/01/29	44	80.05	81	80.15	82.80	-37	10,536	-0.35%
2018/01/26	51	75.58	60.3	75.16	75.90	-9.3	9,824	-0.09%
2018/01/25	26	70.35	31	69.60	69.00	-5	9,269	-0.05%
2018/01/24	57	66.39	26.6	68.00	68.30	30.4	8,504	0.36%
2018/01/23	4	62.55	8.2	62.66	62.10	-4.2	8,168	-0.05%
2018/01/22	62	62.56	12	62.89	63.50	50	8,143	0.61%
2018/01/19	11	62.00	1	61.50	61.70	10	8,102	0.12%
2018/01/18	0	0.00	22	64.32	63.50	-22	8,028	-0.27%
2018/01/17	5	64.20	8	63.26	62.70	-3	7,988	-0.04%
2018/01/16	12	62.80	13	62.58	63.50	-1	7,915	-0.01%
2018/01/15	11	59.28	24	60.14	60.80	-13	7,863	-0.17%
2018/01/12	8	55.93	8	56.50	57.20	0	7,865	0.00%
2018/01/11	1	54.60	0	0.00	54.70	1	7,853	0.01%
2018/01/10	4	56.33	1	57.10	56.00	3	7,798	0.04%
2018/01/09	34	58.84	22	60.61	58.30	12	7,737	0.16%
2018/01/08	2	56.50	11	59.86	60.00	-9	7,653	-0.12%
2018/01/03	1	59.20	7	59.26	60.30	-6	7,503	-0.08%
2018/01/02	2	55.80	0	0.00	57.30	2	7,443	0.03%