智原 (3035)-元大-成功券商分點個股進出

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	38.1	294.49	42	295.04	295.50	-3.9	10,648	-0.04%
2024/04/25	21.5	284.53	14	284.07	279.00	7.5	10,729	0.07%
2024/04/24	25.2	299.60	4	296.13	294.50	21.2	10,820	0.20%
2024/04/23	4.6	290.92	18	293.72	295.00	-13.4	11,021	-0.12%
2024/04/22	17.2	298.24	14.1	300.30	290.00	3.1	11,541	0.03%
2024/04/19	24.2	308.77	13.1	305.58	306.00	11.1	11,660	0.10%
2024/04/18	3.1	317.44	10.1	318.37	322.00	-7.1	12,058	-0.06%
2024/04/17	11	316.73	8	317.56	314.00	3	12,758	0.02%
2024/04/16	18.2	310.44	17	311.97	313.00	1.2	12,920	0.01%
2024/04/15	3.6	315.71	8	313.94	312.50	-4.4	13,093	-0.03%
2024/04/12	6.3	318.12	5	319.10	323.00	1.3	13,337	0.01%
2024/04/11	11.3	322.00	6	318.75	318.50	5.3	13,637	0.04%
2024/04/10	3.1	329.35	6	329.75	329.00	-2.9	13,758	-0.02%
2024/04/09	12.1	332.69	4.7	332.10	329.00	7.4	14,098	0.05%
2024/04/08	14.1	341.99	13	341.69	338.00	1.1	14,140	0.01%
2024/04/03	20.5	342.94	16	342.59	345.00	4.5	14,171	0.03%
2024/04/02	4.2	348.08	9	349.00	347.50	-4.8	14,312	-0.03%
2024/04/01	10.4	350.18	4	350.63	349.00	6.4	14,392	0.04%
2024/03/29	5	346.40	11	344.45	344.00	-6	14,472	-0.04%
2024/03/28	5	335.50	8	337.56	334.50	-3	14,504	-0.02%
2024/03/27	8.3	339.75	0	0.00	338.00	8.3	14,643	0.06%
2024/03/26	16.6	341.60	12	343.37	339.50	4.6	14,942	0.03%
2024/03/25	11.4	354.37	10.2	355.65	349.00	1.2	15,108	0.01%
2024/03/22	12.1	351.25	7	352.36	351.50	5.1	15,234	0.03%
2024/03/21	3.3	349.01	14	352.14	345.50	-10.7	15,435	-0.07%
2024/03/20	3.2	351.56	14	349.39	347.50	-10.8	15,647	-0.07%
2024/03/19	12.7	350.96	8	353.56	350.00	4.7	15,930	0.03%
2024/03/18	2.2	354.33	1	356.00	359.00	1.2	16,292	0.01%
2024/03/15	22.5	357.53	19	362.16	354.50	3.5	16,844	0.02%
2024/03/14	27.3	351.18	27	353.41	362.00	0.3	16,946	0.00%
2024/03/13	11.2	352.79	4	360.25	345.00	7.2	17,056	0.04%
2024/03/12	24	365.44	8	368.63	361.50	16	17,194	0.09%
2024/03/11	9.2	366.28	4.1	366.34	363.00	5.1	17,407	0.03%
2024/03/08	14.8	368.83	14.1	373.45	362.50	0.7	17,626	0.00%
2024/03/07	27.8	384.32	12.1	387.48	375.00	15.7	17,877	0.09%
2024/03/06	20.2	386.64	5.4	388.86	392.00	14.8	18,100	0.08%
2024/03/05	19.7	404.44	13.2	409.24	401.00	6.5	18,356	0.04%
2024/03/04	11.1	405.66	7	408.86	403.00	4.1	18,934	0.02%
2024/03/01	30.1	399.37	28.1	398.80	398.50	2	19,232	0.01%
2024/02/29	13.1	387.10	17	384.97	387.00	-3.9	19,198	-0.02%
2024/02/27	27.1	383.64	39	382.99	382.00	-11.9	19,253	-0.06%
2024/02/26	15.3	381.14	3	380.83	380.00	12.3	19,419	0.06%
2024/02/23	22.2	387.22	35	387.66	386.00	-12.8	19,620	-0.07%
2024/02/22	13.2	385.40	9	389.39	382.00	4.2	19,604	0.02%
2024/02/21	33	383.92	14	383.64	380.00	19	19,883	0.10%
2024/02/20	25.8	406.97	5	409.00	400.00	20.8	19,888	0.10%
2024/02/19	34.4	425.64	5.1	430.94	415.00	29.3	19,708	0.15%
2024/02/16	20.6	447.37	5	451.69	441.50	15.6	19,710	0.08%
2024/02/15	6.1	450.38	22	447.58	455.00	-15.9	19,626	-0.08%
2024/02/05	4	418.88	2	424.75	418.00	2	19,452	0.01%
2024/02/02	9.2	422.03	26.3	422.34	421.00	-17.1	19,498	-0.09%
2024/02/01	23.4	415.33	11	420.36	411.00	12.4	19,353	0.06%
2024/01/31	19.4	420.37	5	422.70	416.50	14.4	19,344	0.07%
2024/01/30	2.7	423.50	6	425.08	430.00	-3.3	19,350	-0.02%
2024/01/29	18	421.28	16	422.78	420.50	2	19,371	0.01%
2024/01/26	11.1	429.66	8.2	431.80	422.00	2.8	19,472	0.01%
2024/01/25	13.1	434.34	20	434.28	439.50	-6.9	19,553	-0.04%
2024/01/24	16.1	428.77	16.6	428.61	429.00	-0.5	19,605	0.00%
2024/01/23	10.1	440.66	8.1	444.21	437.00	2.1	19,739	0.01%
2024/01/22	11.1	442.60	23	441.48	448.00	-11.9	19,787	-0.06%
2024/01/19	24	433.33	17	436.97	430.00	7	19,771	0.04%
2024/01/18	14.6	423.61	19.1	422.08	423.50	-4.4	19,624	-0.02%
2024/01/17	17.8	431.54	10.3	432.45	428.00	7.5	19,804	0.04%
2024/01/16	25.1	427.66	30.1	426.46	429.50	-5	19,718	-0.03%
2024/01/15	11.5	417.95	8.4	418.73	411.50	3.1	19,409	0.02%
2024/01/12	34.2	419.09	35.2	419.34	421.50	-1.1	19,403	-0.01%
2024/01/11	27.1	398.76	29.6	400.55	422.50	-2.5	19,203	-0.01%
2024/01/10	7.1	378.40	19.4	382.33	387.00	-12.3	18,815	-0.07%
2024/01/09	26.2	378.65	20.5	380.47	375.50	5.7	19,198	0.03%
2024/01/08	12.1	381.20	10.5	384.15	377.00	1.6	19,208	0.01%
2024/01/05	13.3	379.62	31.8	379.87	384.00	-18.4	19,186	-0.10%
2024/01/04	25.2	368.63	17.2	369.87	372.00	8	19,117	0.04%
2024/01/03	8.1	367.17	41.8	367.22	373.00	-33.7	19,381	-0.17%
2024/01/02	3.1	351.41	22	358.23	360.00	-19	19,188	-0.10%
2023/12/29	10	354.50	9	356.00	357.00	1	19,396	0.01%
2023/12/28	33.5	357.45	18.2	363.46	354.50	15.3	19,425	0.08%
2023/12/27	41.1	361.21	41	358.70	362.50	0	19,385	0.00%
2023/12/26	21	361.40	27.1	360.79	361.00	-6.1	19,483	-0.03%
2023/12/25	17.1	356.04	7	357.86	357.00	10.1	19,539	0.05%
2023/12/22	12.2	356.76	15.1	356.68	358.00	-3	19,741	-0.01%
2023/12/21	30.4	354.26	10.1	354.92	350.50	20.3	19,791	0.10%
2023/12/20	31.1	371.76	31	370.68	365.50	0.1	19,736	0.00%
2023/12/19	20.3	367.93	26.1	370.56	373.50	-5.8	19,880	-0.03%
2023/12/18	19.1	367.51	29.1	368.40	367.00	-10	20,079	-0.05%
2023/12/15	37.3	366.99	20.1	371.12	361.00	17.2	20,106	0.09%
2023/12/14	35.4	370.75	35	370.95	369.00	0.4	20,167	0.00%
2023/12/13	65.6	372.14	45	373.13	368.00	20.6	20,049	0.10%
2023/12/12	16.1	375.95	41.5	375.62	382.50	-25.4	20,136	-0.13%
2023/12/11	20.2	366.77	13.2	365.71	361.50	7	19,961	0.04%
2023/12/08	28.2	363.40	42.4	365.04	370.00	-14.2	20,159	-0.07%
2023/12/07	37.1	359.79	29	360.88	357.50	8.1	20,283	0.04%
2023/12/06	20.2	364.91	12.4	368.97	361.50	7.8	20,444	0.04%
2023/12/05	36.9	368.11	26.5	366.92	363.50	10.4	20,557	0.05%
2023/12/04	59.2	384.95	50.1	384.13	380.00	9.1	20,635	0.04%
2023/12/01	30	386.07	28.1	386.84	391.00	1.9	20,733	0.01%
2023/11/30	90.1	380.95	91.2	382.04	385.50	-1	20,695	0.00%
2023/11/29	32.2	369.84	39.4	372.90	380.00	-7.1	20,458	-0.03%
2023/11/28	11	351.64	45.2	348.31	361.00	-34.2	20,092	-0.17%
2023/11/27	22	335.66	8	332.31	331.00	14	19,840	0.07%
2023/11/24	5	341.90	17.2	340.87	344.00	-12.2	20,119	-0.06%
2023/11/23	37.2	335.24	24	335.15	336.00	13.2	20,142	0.07%
2023/11/22	18	349.53	20.7	348.33	346.00	-2.7	20,082	-0.01%
2023/11/21	11.2	344.92	7	346.43	342.50	4.2	20,170	0.02%
2023/11/20	44.3	354.94	28.2	351.17	345.00	16.2	20,428	0.08%
2023/11/17	25.2	336.78	51.8	339.50	351.00	-26.5	20,281	-0.13%
2023/11/16	12.2	319.35	15	320.50	319.50	-2.8	20,030	-0.01%
2023/11/15	15.3	328.78	17.1	332.30	320.50	-1.8	20,265	-0.01%
2023/11/14	11.6	334.09	7	335.28	331.00	4.6	20,648	0.02%
2023/11/13	12.1	332.76	18.2	333.20	334.00	-6	21,080	-0.03%
2023/11/10	21	329.24	7.2	330.21	323.50	13.8	21,400	0.06%
2023/11/09	4.3	331.87	2	332.25	333.50	2.2	21,561	0.01%
2023/11/08	10.1	330.88	19	333.92	335.50	-8.9	21,750	-0.04%
2023/11/07	11.1	326.33	13.1	328.11	328.50	-2	21,883	-0.01%
2023/11/06	16.6	329.88	17	330.88	332.00	-0.4	21,808	0.00%
2023/11/03	14.1	325.25	17	324.32	322.00	-2.9	21,652	-0.01%
2023/11/02	13.1	316.75	20	315.17	324.00	-6.9	21,438	-0.03%
2023/11/01	28.1	303.48	21	303.93	302.50	7	21,213	0.03%
2023/10/31	14.1	320.14	12.1	319.25	302.00	2	21,011	0.01%
2023/10/30	10	321.00	13.1	318.43	326.00	-3.1	20,706	-0.01%
2023/10/27	14.1	314.67	15	311.13	308.50	-0.9	20,545	0.00%
2023/10/26	11.2	320.53	11.4	321.41	318.00	-0.2	20,428	0.00%
2023/10/25	17.2	329.98	15.6	331.00	325.00	1.6	20,272	0.01%
2023/10/24	9	336.83	6.1	337.69	339.50	3	20,005	0.01%
2023/10/23	8.1	334.53	6.2	337.76	338.50	1.9	19,784	0.01%
2023/10/20	12.2	334.32	12.7	336.17	334.50	-0.5	19,531	0.00%
2023/10/19	30.3	344.36	28	345.37	343.00	2.3	19,944	0.01%
2023/10/18	20.4	348.40	14	348.96	351.00	6.4	20,269	0.03%
2023/10/17	31.8	359.24	41.1	358.64	352.50	-9.3	20,249	-0.05%
2023/10/16	19	345.58	14.1	345.98	350.00	4.9	20,262	0.02%
2023/10/13	18.1	334.92	16	338.84	343.00	2.1	20,547	0.01%
2023/10/12	9.1	339.84	28.2	339.96	345.00	-19.1	20,918	-0.09%
2023/10/11	18.2	336.13	24	335.92	331.00	-5.8	21,100	-0.03%
2023/10/06	12	320.71	12	320.58	323.00	0	21,221	0.00%
2023/10/05	23	310.70	26.1	312.98	321.00	-3.1	21,269	-0.01%
2023/10/04	12.5	300.56	18	298.97	303.00	-5.5	21,347	-0.03%
2023/10/03	14.2	307.51	12	307.63	304.00	2.2	21,588	0.01%
2023/10/02	7	313.57	5	314.30	312.50	2	21,981	0.01%
2023/09/28	51.2	308.33	57.1	308.10	306.00	-5.9	22,153	-0.03%
2023/09/27	16	301.52	11	301.77	306.00	5	22,691	0.02%
2023/09/26	11	307.18	6	308.17	303.00	5	22,997	0.02%
2023/09/25	6.1	310.64	7	310.71	309.50	-0.9	23,198	0.00%
2023/09/22	17	301.27	12.1	301.80	304.50	5	23,162	0.02%
2023/09/21	16.1	301.31	11.1	308.07	298.00	5	23,315	0.02%
2023/09/20	10.1	316.81	10.3	319.82	315.50	-0.3	23,080	0.00%
2023/09/19	17.2	328.42	5	335.90	322.50	12.2	23,122	0.05%
2023/09/18	4	341.75	16.5	340.81	344.50	-12.5	23,117	-0.05%
2023/09/15	29.1	347.99	22	348.18	338.00	7.1	23,086	0.03%
2023/09/14	13.2	354.35	6.1	356.43	356.50	7.1	22,723	0.03%
2023/09/13	11	335.28	13.1	335.64	348.00	-2	22,482	-0.01%
2023/09/12	29.1	336.88	7.1	328.06	325.50	22	22,316	0.10%
2023/09/11	14.5	350.62	14	352.24	346.50	0.4	22,193	0.00%
2023/09/08	25.2	358.53	25.1	358.85	360.00	0.1	21,987	0.00%
2023/09/07	21.1	365.09	12.1	367.01	369.50	9	21,976	0.04%
2023/09/06	17	361.89	25.6	365.15	367.00	-8.6	21,685	-0.04%
2023/09/05	14	345.47	12	351.04	357.00	2	21,301	0.01%
2023/09/04	4	343.63	7	341.43	345.00	-3	21,044	-0.01%
2023/09/01	13	344.85	17	347.76	335.00	-4	20,849	-0.02%
2023/08/31	6.3	344.36	3	345.17	345.00	3.3	20,501	0.02%
2023/08/30	32	352.04	29.5	354.07	342.00	2.5	20,321	0.01%
2023/08/29	3	336.33	4	336.25	335.50	-1	19,928	-0.01%
2023/08/28	5.1	331.04	5	335.60	335.00	0.1	19,742	0.00%
2023/08/25	16	337.63	30	332.33	334.00	-14	19,539	-0.07%
2023/08/24	21.3	338.57	7.1	345.07	333.00	14.2	19,248	0.07%
2023/08/23	14.1	331.18	12	334.78	340.50	2.1	19,019	0.01%
2023/08/22	11.2	346.69	20.2	345.40	341.00	-9.1	18,776	-0.05%
2023/08/21	17	337.74	14.9	340.01	335.50	2.1	18,741	0.01%
2023/08/18	37.4	344.54	29.2	345.14	328.00	8.1	18,462	0.04%
2023/08/17	26.2	357.77	30	353.45	357.00	-3.8	17,899	-0.02%
2023/08/16	38.1	339.53	35	337.19	341.00	3.1	17,419	0.02%
2023/08/15	5	322.40	15.7	321.06	334.00	-10.7	17,012	-0.06%
2023/08/14	12.3	302.33	5.1	304.64	304.00	7.2	16,725	0.04%
2023/08/11	20.8	296.17	15.4	296.88	293.50	5.4	16,465	0.03%
2023/08/10	5.5	280.31	3	283.00	280.00	2.5	16,235	0.02%
2023/08/09	0	303.00	3.4	300.15	301.00	-3.4	16,253	-0.02%
2023/08/08	6.3	294.05	4	302.35	295.50	2.3	16,287	0.01%
2023/08/07	4.2	300.33	12.3	301.64	307.50	-8.2	16,315	-0.05%
2023/08/04	5.1	277.71	4	276.50	281.50	1.1	16,299	0.01%
2023/08/02	6.4	284.13	1.1	306.12	281.00	5.3	16,296	0.03%
2023/08/01	4	312.39	3	316.83	312.00	1	16,305	0.01%
2023/07/31	8.1	307.84	10	323.41	326.00	-1.9	16,364	-0.01%
2023/07/28	9.1	314.96	5.2	320.87	319.50	3.9	16,321	0.02%
2023/07/27	9.1	316.17	16.1	319.46	331.00	-7	16,358	-0.04%
2023/07/26	7	340.85	1	340.00	340.00	6	16,321	0.04%
2023/07/25	2	379.52	2	380.00	377.50	0	16,440	0.00%
2023/07/24	34.3	385.26	23	384.34	377.50	11.3	16,601	0.07%
2023/07/21	28.1	361.37	31.1	366.56	379.50	-3.1	16,376	-0.02%
2023/07/20	12	332.79	16.1	335.16	345.00	-4.1	15,962	-0.03%
2023/07/19	30.1	332.43	37.4	333.20	329.00	-7.4	15,782	-0.05%
2023/07/18	21	326.17	19.1	322.01	314.00	1.9	15,305	0.01%
2023/07/17	29	313.43	28.1	319.41	319.00	1	14,809	0.01%
2023/07/14	41	277.21	46.3	280.33	295.00	-5.3	14,264	-0.04%
2023/07/13	14.1	276.28	27.1	275.01	268.50	-13	13,808	-0.09%
2023/07/12	8	261.06	1	261.50	260.50	7	13,253	0.05%
2023/07/11	8.1	262.88	18	264.72	262.00	-9.9	13,097	-0.08%
2023/07/10	10	251.55	7.1	251.61	253.50	2.9	12,812	0.02%
2023/07/07	26	245.65	30	243.18	244.50	-4	12,591	-0.03%
2023/07/06	12	257.51	15.1	257.57	253.50	-3	12,163	-0.02%
2023/07/05	41.1	256.25	48	255.33	255.50	-6.9	11,910	-0.06%
2023/07/04	23.1	237.19	33.8	242.12	250.50	-10.7	11,417	-0.09%
2023/07/03	9	221.66	23	224.17	228.00	-14	11,054	-0.13%
2023/06/30	6	211.33	16	211.09	211.00	-10	10,835	-0.09%
2023/06/29	11	212.09	21.1	210.24	210.00	-10.1	10,851	-0.09%
2023/06/28	4	201.38	6.6	202.65	201.00	-2.6	10,717	-0.02%
2023/06/27	9.4	203.48	12.7	202.93	198.00	-3.3	11,051	-0.03%
2023/06/26	10.4	201.01	14	201.14	202.00	-3.6	11,102	-0.03%
2023/06/21	6.1	195.57	9.4	197.56	199.00	-3.3	11,496	-0.03%
2023/06/20	7.1	196.95	23.5	197.42	196.00	-16.4	11,548	-0.14%
2023/06/19	7.1	196.43	12	196.83	196.50	-4.9	11,706	-0.04%
2023/06/16	5.1	191.27	6.1	194.78	193.00	-1	11,603	-0.01%
2023/06/15	10.2	189.38	10.7	189.46	190.00	-0.5	11,553	0.00%
2023/06/14	5.8	187.26	10.2	188.10	186.00	-4.4	11,600	-0.04%
2023/06/13	16.6	187.45	15.6	185.60	187.50	1	11,641	0.01%
2023/06/12	4	175.13	6.1	175.33	174.50	-2.1	11,506	-0.02%
2023/06/09	0	0.00	4.2	172.43	173.50	-4.2	11,537	-0.04%
2023/06/08	4.2	168.29	0	0.00	168.50	4.2	11,624	0.04%
2023/06/07	0	0.00	2	170.50	172.00	-2	11,779	-0.02%
2023/06/06	2.4	172.48	9	171.00	170.50	-6.6	12,282	-0.05%
2023/06/05	2	173.00	4	173.25	173.00	-2	12,355	-0.02%
2023/06/02	3.2	173.19	21	173.45	172.00	-17.8	12,416	-0.14%
2023/06/01	21.2	171.00	11.1	170.96	173.00	10.1	12,476	0.08%
2023/05/31	9	171.94	7	171.21	171.50	2	12,750	0.02%
2023/05/30	18.1	172.47	11	171.59	172.50	7.1	12,802	0.06%
2023/05/29	17.1	174.41	39	174.94	173.50	-21.9	12,820	-0.17%
2023/05/26	32.3	172.63	9.1	171.56	168.50	23.2	12,907	0.18%
2023/05/25	47	174.17	48	172.47	170.50	-1	13,281	-0.01%
2023/05/24	12.2	168.65	7	167.07	167.00	5.2	13,602	0.04%
2023/05/23	16	169.78	12	171.79	171.00	4	13,714	0.03%
2023/05/22	10.3	169.07	9	169.17	168.50	1.3	13,833	0.01%
2023/05/19	5	171.50	7	171.21	172.00	-2	13,863	-0.01%
2023/05/18	4.1	168.23	3.1	167.50	167.50	1	13,979	0.01%
2023/05/17	2	165.00	2	164.00	166.50	0	14,073	0.00%
2023/05/16	8	164.38	6	162.33	162.00	2	14,134	0.01%
2023/05/15	5.1	163.91	5.1	164.10	164.50	0.1	14,162	0.00%
2023/05/12	1	167.00	0	0.00	167.00	1	14,331	0.01%
2023/05/11	5	166.70	4	168.38	164.50	1	14,585	0.01%
2023/05/10	2	168.75	0	169.52	169.50	2	15,086	0.01%
2023/05/09	7	169.71	15	167.83	168.00	-8	15,223	-0.05%
2023/05/08	5	170.71	8	169.81	168.50	-3	15,458	-0.02%
2023/05/05	15.1	169.14	17	169.68	170.00	-1.9	16,178	-0.01%
2023/05/04	10	167.75	6	166.83	169.00	4	16,439	0.02%
2023/05/03	8	166.88	6	167.17	166.00	2	16,616	0.01%
2023/05/02	7.2	166.82	8	165.88	170.00	-0.8	16,586	0.00%
2023/04/28	19.1	164.58	10	164.80	164.00	9.1	16,619	0.05%
2023/04/27	13.6	160.46	21	159.69	160.00	-7.4	16,470	-0.04%
2023/04/26	41.4	159.45	10	159.40	158.50	31.4	16,309	0.19%
2023/04/25	14.3	172.85	15	171.20	171.00	-0.7	15,999	0.00%
2023/04/24	9.3	179.58	10	177.75	177.00	-0.7	15,830	0.00%
2023/04/21	9.1	187.41	6	184.92	184.50	3.1	15,754	0.02%
2023/04/20	5	189.40	3	189.50	191.00	2	15,770	0.01%
2023/04/19	11.4	188.95	4	191.13	188.50	7.4	15,884	0.05%
2023/04/18	11.1	194.17	5	191.50	191.50	6.1	15,912	0.04%
2023/04/17	4.1	193.74	3.1	193.36	194.50	1	15,967	0.01%
2023/04/14	6.3	194.26	5	193.20	194.50	1.3	16,057	0.01%
2023/04/13	8.3	193.47	107.1	193.88	192.00	-98.7	16,143	-0.61%	大賣/
2023/04/12	111.1	197.76	6	196.50	196.50	105.1	16,172	0.65%	大買/鉅額交易
2023/04/11	5	197.70	7	197.79	197.50	-2	16,198	-0.01%
2023/04/10	2	200.75	2	200.00	199.50	0	16,385	0.00%
2023/04/07	17	201.82	9.4	200.66	200.00	7.6	16,361	0.05%
2023/04/06	7.1	198.27	21	198.02	201.00	-14	16,255	-0.09%
2023/03/31	13	193.35	22	193.93	196.50	-9	16,126	-0.06%
2023/03/30	15	190.80	11	191.68	193.00	4	16,015	0.03%
2023/03/29	40.7	192.82	22	193.68	189.00	18.7	15,899	0.12%
2023/03/28	43.3	199.76	28	198.54	195.50	15.3	15,737	0.10%
2023/03/27	37	213.22	18.1	212.24	209.00	18.9	15,297	0.12%
2023/03/24	23	211.85	53.7	214.97	215.50	-30.7	15,057	-0.20%
2023/03/23	11.2	200.82	10	199.40	198.50	1.2	14,498	0.01%
2023/03/22	11	198.78	20.2	197.81	200.50	-9.1	14,533	-0.06%
2023/03/21	13	192.27	8	193.44	192.00	5	14,315	0.03%
2023/03/20	8.3	196.38	6.1	194.32	191.00	2.2	14,384	0.02%
2023/03/17	13.4	193.50	20	193.55	194.50	-6.6	14,410	-0.05%
2023/03/16	4	186.50	2	188.00	188.00	2	14,186	0.01%
2023/03/15	10	192.70	14	192.75	190.50	-4	14,175	-0.03%
2023/03/14	2	186.75	21	186.71	187.50	-19	14,093	-0.13%
2023/03/13	14	185.61	29	185.19	186.50	-15	14,174	-0.11%
2023/03/10	30	189.40	27	188.06	187.00	3	14,176	0.02%
2023/03/09	38	197.42	59	197.90	194.00	-21	14,405	-0.15%
2023/03/08	18	187.47	17	187.56	191.00	1	13,983	0.01%
2023/03/07	4	187.00	14	189.43	187.50	-10	13,967	-0.07%
2023/03/06	9	191.17	13	190.65	189.50	-4	13,998	-0.03%
2023/03/03	25	191.34	26	190.69	188.50	-1	14,115	-0.01%
2023/03/02	14	187.07	7	187.43	186.00	7	14,220	0.05%
2023/03/01	14	185.57	12	185.17	186.00	2	14,266	0.01%
2023/02/24	13	187.73	19	188.34	185.50	-6	14,319	-0.04%
2023/02/23	37	186.03	45.8	187.98	188.50	-8.8	14,153	-0.06%
2023/02/22	77.5	185.62	29	184.93	181.00	48.5	14,009	0.35%
2023/02/21	16	196.81	18	197.58	200.50	-2	13,748	-0.01%
2023/02/20	29	197.97	16.1	198.71	195.00	12.9	13,831	0.09%
2023/02/17	23	196.89	13.5	196.65	196.50	9.5	14,067	0.07%
2023/02/16	19	195.77	19.3	197.95	200.50	-0.3	14,445	0.00%
2023/02/15	11	191.77	16.4	190.50	193.00	-5.4	14,704	-0.04%
2023/02/14	11	194.23	11	194.50	192.00	0	14,749	0.00%
2023/02/13	13	192.92	11	193.05	193.50	2	15,074	0.01%
2023/02/10	13.3	193.79	11.1	194.71	193.50	2.1	15,370	0.01%
2023/02/09	29	200.52	21.2	199.94	198.50	7.9	15,653	0.05%
2023/02/08	62.6	200.59	41.2	198.25	199.00	21.4	15,573	0.14%
2023/02/07	16.1	189.66	13	189.54	191.50	3.1	15,221	0.02%
2023/02/06	11	191.41	13.1	191.45	190.00	-2.1	15,323	-0.01%
2023/02/03	55.5	193.01	61.4	190.46	194.50	-5.9	15,369	-0.04%
2023/02/02	7	179.00	18.1	181.16	184.00	-11.1	14,907	-0.07%
2023/02/01	12.1	172.42	18	174.86	175.50	-6	15,396	-0.04%
2023/01/31	5	168.40	6	169.00	169.50	-1	15,627	-0.01%
2023/01/30	5	169.00	7.2	165.37	168.50	-2.2	16,331	-0.01%
2023/01/17	3	159.33	2	159.50	160.00	1	17,101	0.01%
2023/01/16	8	160.12	12	159.46	159.50	-4	17,567	-0.02%
2023/01/13	14	159.79	11	158.09	157.50	3	17,880	0.02%
2023/01/12	14	160.32	15	160.13	160.00	-1	18,323	-0.01%
2023/01/11	10	158.30	12	159.38	161.00	-2	18,752	-0.01%
2023/01/10	11	158.91	11	159.64	160.00	0	19,182	0.00%
2023/01/09	14	158.32	12.1	157.91	158.50	1.9	19,639	0.01%
2023/01/06	5	148.70	7	148.64	151.00	-2	19,950	-0.01%
2023/01/05	10	150.35	9	147.39	147.00	1	20,375	0.00%
2023/01/04	8	147.63	9	147.39	149.00	-1	20,876	0.00%
2023/01/03	8	143.38	10	144.85	147.00	-2	21,203	-0.01%
2022/12/30	20	146.05	17	145.35	142.50	3	21,448	0.01%
2022/12/29	4	144.00	4	144.38	145.50	0	21,795	0.00%
2022/12/28	15.1	148.52	11	148.14	145.00	4.1	22,145	0.02%
2022/12/27	9	154.72	10	153.55	156.50	-1	22,266	0.00%
2022/12/26	9	155.11	6	155.42	152.00	3	22,770	0.01%
2022/12/23	15	157.27	18	156.25	159.00	-3	23,323	-0.01%
2022/12/22	10	160.25	7	161.29	158.00	3	23,747	0.01%
2022/12/21	17	158.44	15	158.87	157.50	2	24,226	0.01%
2022/12/20	8	161.88	11	162.00	156.00	-3	24,661	-0.01%
2022/12/19	11	163.55	11	163.73	165.00	0	25,021	0.00%
2022/12/16	15	166.33	14	165.61	165.00	1	25,528	0.00%
2022/12/15	9	171.11	12	172.00	171.50	-3	25,759	-0.01%
2022/12/14	17	171.85	11	168.82	173.00	6	25,800	0.02%
2022/12/13	6	166.33	6	165.33	164.00	0	25,794	0.00%
2022/12/12	8	162.88	9.1	164.11	164.00	-1.1	25,943	0.00%
2022/12/09	12	169.46	7	170.14	168.50	5	26,462	0.02%
2022/12/08	12	169.96	10	169.85	167.00	2	26,667	0.01%
2022/12/07	22	170.84	18	173.14	170.00	4	26,854	0.01%
2022/12/06	7	177.07	16	174.81	175.50	-9	26,928	-0.03%
2022/12/05	11	180.64	17	179.29	178.00	-6	27,113	-0.02%
2022/12/02	8	177.38	5	176.80	176.50	3	27,347	0.01%
2022/12/01	33	177.05	26	178.06	175.50	7	27,536	0.03%
2022/11/30	6.1	167.60	8	168.31	168.50	-1.9	27,497	-0.01%
2022/11/29	4	165.63	6	165.92	165.50	-2	27,732	-0.01%
2022/11/28	4	167.63	2	168.00	168.50	2	28,144	0.01%
2022/11/25	16	170.66	13	168.69	167.50	3	28,344	0.01%
2022/11/24	43	172.19	41	171.26	172.00	2	28,350	0.01%
2022/11/23	31	167.81	28	166.11	163.50	3	28,343	0.01%
2022/11/22	58	162.97	68	163.38	166.50	-10	28,707	-0.03%
2022/11/21	14	166.61	10	165.90	164.00	4	29,182	0.01%
2022/11/18	24	170.48	17	169.26	166.00	7	29,702	0.02%
2022/11/17	37	167.58	46.1	166.86	170.50	-9.1	29,817	-0.03%
2022/11/16	24	166.75	19.1	165.94	167.00	4.9	30,017	0.02%
2022/11/15	18.1	165.83	20	165.48	167.00	-1.9	30,214	-0.01%
2022/11/14	14	160.86	20	162.25	163.50	-6	30,634	-0.02%
2022/11/11	19	159.50	39	158.92	156.50	-20	31,097	-0.06%
2022/11/10	17	150.21	6	150.25	150.50	11	30,971	0.04%
2022/11/09	38	150.99	36	151.68	150.50	2	31,293	0.01%
2022/11/08	22	151.98	12	148.71	147.00	10	31,812	0.03%
2022/11/07	30	148.92	36	148.75	149.00	-6	32,171	-0.02%
2022/11/04	13	143.19	11	143.00	142.50	2	31,967	0.01%
2022/11/03	12	144.67	19	144.37	144.00	-7	31,985	-0.02%
2022/11/02	8	145.63	7	146.64	145.50	1	32,066	0.00%
2022/11/01	22	144.93	28	145.02	146.50	-6	32,164	-0.02%
2022/10/31	12	142.88	22	143.45	142.00	-10	32,256	-0.03%
2022/10/28	40	141.03	50.2	142.07	139.50	-10.2	32,356	-0.03%
2022/10/27	18	136.33	21	136.76	138.00	-3	31,865	-0.01%
2022/10/26	36	135.68	26	134.50	133.50	10	31,835	0.03%
2022/10/25	63	134.05	61.7	133.66	139.50	1.3	31,506	0.00%
2022/10/24	10	133.05	31.3	134.05	134.50	-21.3	31,060	-0.07%
2022/10/21	41.1	124.38	38	123.32	122.50	3.1	31,495	0.01%
2022/10/20	29	124.67	30	124.47	127.00	-1	32,320	0.00%
2022/10/19	35	130.61	30	129.33	125.00	5	32,200	0.02%
2022/10/18	45	130.67	29	130.57	130.50	16	32,249	0.05%
2022/10/17	32.1	127.37	25.2	128.58	131.50	6.9	32,783	0.02%
2022/10/14	17	126.53	19.1	127.23	130.00	-2.1	33,031	-0.01%
2022/10/13	64	123.11	63	123.16	118.50	1	33,153	0.00%
2022/10/12	32.2	122.90	38	121.41	122.00	-5.8	33,056	-0.02%
2022/10/11	14.1	127.52	33	127.83	127.00	-18.9	33,018	-0.06%
2022/10/07	24	137.85	24	137.19	136.50	0	32,849	0.00%
2022/10/06	35.2	137.37	40	137.58	140.00	-4.8	32,872	-0.01%
2022/10/05	34	138.93	25.1	139.40	133.50	8.9	32,704	0.03%
2022/10/04	47	138.33	35.1	138.37	137.50	11.9	32,381	0.04%
2022/10/03	129	137.25	124.1	133.68	135.50	4.9	32,180	0.02%	大買/大賣/
2022/09/30	27.3	131.07	48	129.73	134.00	-20.7	32,572	-0.06%
2022/09/29	41	128.28	29.1	131.16	127.00	11.9	32,663	0.04%
2022/09/28	34	130.96	32	130.92	127.50	2	32,739	0.01%
2022/09/27	27	134.69	25	135.60	134.50	2	32,704	0.01%
2022/09/26	23.1	139.39	22	140.16	136.00	1.1	32,637	0.00%
2022/09/23	28	150.11	14	148.43	145.50	14	32,650	0.04%
2022/09/22	20.1	149.67	23	151.42	156.00	-2.9	32,479	-0.01%
2022/09/21	6	152.00	19	152.16	152.50	-13	32,515	-0.04%
2022/09/20	24	153.15	21	152.79	152.00	3	32,776	0.01%
2022/09/19	28	153.95	27	154.31	152.50	1	32,932	0.00%
2022/09/16	33.1	157.34	25	156.42	153.50	8.1	33,125	0.02%
2022/09/15	30	165.28	17	163.38	161.00	13	33,151	0.04%
2022/09/14	15	169.60	11	169.68	169.50	4	33,183	0.01%
2022/09/13	23.5	175.94	10	175.95	176.00	13.5	33,222	0.04%
2022/09/12	9	177.28	9	177.28	173.00	0	33,278	0.00%
2022/09/08	17	175.18	17	174.71	175.50	0	33,482	0.00%
2022/09/07	16	174.97	19	175.24	176.00	-3	33,488	-0.01%
2022/09/06	30	177.83	18	177.33	175.50	12	33,699	0.04%
2022/09/05	22	183.59	21.1	182.91	179.50	1	33,603	0.00%
2022/09/02	24	187.52	31	187.79	188.00	-7	33,488	-0.02%
2022/09/01	8	183.69	16.2	181.93	181.00	-8.2	33,293	-0.02%
2022/08/31	18	188.58	17	188.47	187.00	1	33,223	0.00%
2022/08/30	27.2	190.29	18	189.69	188.50	9.2	33,343	0.03%
2022/08/29	38	183.03	40	185.89	190.00	-2	33,178	-0.01%
2022/08/26	58	200.57	58.7	197.55	191.00	-0.7	33,079	0.00%
2022/08/25	25.6	195.22	26	196.12	195.00	-0.4	32,887	0.00%
2022/08/24	25	189.56	27	187.81	186.00	-2	32,679	-0.01%
2022/08/23	22.6	186.55	24	186.23	190.50	-1.4	32,474	0.00%
2022/08/22	27	191.30	34.3	191.06	186.00	-7.3	32,316	-0.02%
2022/08/19	47.8	192.96	43.2	194.53	189.50	4.6	32,358	0.01%
2022/08/18	57.7	185.63	52.1	185.99	189.00	5.6	31,931	0.02%
2022/08/17	19	176.68	17.1	176.35	175.50	1.9	31,262	0.01%
2022/08/16	17.3	177.78	28.3	177.43	175.50	-11	31,269	-0.04%
2022/08/15	84.7	176.53	80	176.59	178.00	4.7	31,286	0.01%
2022/08/12	26	162.23	83	164.33	170.50	-57	30,694	-0.19%
2022/08/11	9	154.67	14	155.32	155.00	-5	30,349	-0.02%
2022/08/10	23	149.91	10	150.40	149.00	13	30,681	0.04%
2022/08/09	19	154.16	17	154.03	154.50	2	30,843	0.01%
2022/08/08	25	156.08	14	155.86	154.50	11	31,057	0.04%
2022/08/05	13	157.19	21	155.76	159.50	-8	31,147	-0.03%
2022/08/04	22	147.43	25	146.28	149.00	-3	31,240	-0.01%
2022/08/03	25	150.44	19	150.05	148.50	6	31,290	0.02%
2022/08/02	27	149.26	35	149.76	151.50	-8	31,482	-0.03%
2022/08/01	21	154.24	21	153.36	153.00	0	31,442	0.00%
2022/07/29	27.1	158.08	34	157.72	156.00	-6.9	31,376	-0.02%
2022/07/28	69	159.73	58.1	159.10	155.50	10.9	31,475	0.03%
2022/07/27	102.1	168.14	52.7	166.99	163.00	49.4	30,798	0.16%	大買/
2022/07/26	27.1	179.64	27.4	178.97	177.50	-0.3	29,889	0.00%
2022/07/25	48	178.75	45	179.74	181.50	3	29,826	0.01%
2022/07/22	83	183.43	77	183.63	180.50	6	29,766	0.02%
2022/07/21	70	169.80	78.2	170.82	179.00	-8.2	29,265	-0.03%
2022/07/20	39	161.59	33	161.80	163.00	6	28,744	0.02%
2022/07/19	41.1	157.38	26	158.31	154.00	15.1	28,522	0.05%
2022/07/18	47	159.73	53	158.65	158.00	-6	28,377	-0.02%
2022/07/15	29	150.97	15	153.20	152.50	14	28,062	0.05%
2022/07/14	21	148.12	19	148.82	150.00	2	28,107	0.01%
2022/07/13	17.2	152.70	30	155.15	146.50	-12.8	27,985	-0.05%
2022/07/12	33	157.45	20	157.40	150.00	13	28,075	0.05%
2022/07/11	11	166.27	7	164.93	162.00	4	28,455	0.01%
2022/07/08	70.1	170.64	61	169.26	165.00	9.1	28,630	0.03%
2022/07/07	26.1	164.96	35	165.77	174.00	-8.9	28,007	-0.03%
2022/07/06	35	165.74	36	168.03	160.50	-1	27,834	0.00%
2022/07/05	54	171.25	43	172.31	174.00	11	27,750	0.04%
2022/07/04	32	171.02	34.1	171.13	172.50	-2.1	27,851	-0.01%
2022/07/01	24.3	181.55	31.2	181.86	172.00	-6.9	27,944	-0.02%
2022/06/30	32.2	187.58	27	188.63	191.00	5.2	27,826	0.02%
2022/06/29	19	189.87	20.3	190.68	194.50	-1.3	27,816	0.00%
2022/06/28	27.2	189.59	19	191.11	190.00	8.2	27,790	0.03%
2022/06/27	7.2	198.49	22	197.00	198.00	-14.8	28,067	-0.05%
2022/06/24	41.2	189.41	35	187.89	187.50	6.2	28,540	0.02%
2022/06/23	25	188.28	31	189.16	190.00	-6	28,676	-0.02%
2022/06/22	33.1	197.05	18.2	199.44	186.50	14.9	28,328	0.05%
2022/06/21	10.1	204.36	13	204.96	207.00	-2.9	28,133	-0.01%
2022/06/20	9	205.89	10	206.30	201.50	-1	28,206	0.00%
2022/06/17	13.1	208.94	15	210.73	209.00	-1.9	28,277	-0.01%
2022/06/16	37.2	228.17	35.1	221.85	214.50	2.1	28,039	0.01%
2022/06/15	16	231.13	31	231.90	228.50	-15	28,074	-0.05%
2022/06/14	22	223.64	19	222.13	225.50	3	28,220	0.01%
2022/06/13	7	219.50	71	220.73	226.00	-64	28,523	-0.22%
2022/06/10	16.1	219.57	14	222.36	225.50	2.1	29,039	0.01%
2022/06/09	5.1	223.00	7	223.79	224.00	-1.9	29,291	-0.01%
2022/06/08	22.3	228.03	12.5	229.84	222.50	9.8	29,488	0.03%
2022/06/07	7	226.50	4.1	227.09	228.50	3	30,017	0.01%
2022/06/06	10.4	225.40	16	227.69	231.50	-5.7	30,785	-0.02%
2022/06/02	61.1	229.55	16.2	228.71	226.00	44.9	31,348	0.14%
2022/06/01	12.3	241.79	10	242.80	238.00	2.3	31,717	0.01%
2022/05/31	12	237.79	9	237.28	240.50	3	31,931	0.01%
2022/05/30	9	237.01	12	238.63	242.00	-3	32,963	-0.01%
2022/05/27	65	240.72	15.8	239.08	231.00	49.2	33,710	0.15%
2022/05/26	20	248.25	21.4	245.64	238.50	-1.4	34,303	0.00%
2022/05/25	11	254.36	10.1	254.97	255.00	0.9	34,805	0.00%
2022/05/24	12	252.42	8	256.06	250.00	4	35,532	0.01%
2022/05/23	16	270.25	20	270.00	257.50	-4	36,322	-0.01%
2022/05/20	21	270.31	22	269.95	269.50	-1	36,532	0.00%
2022/05/19	28.2	263.41	28	262.36	269.50	0.2	36,484	0.00%
2022/05/18	96.2	266.31	98	267.07	268.00	-1.9	36,532	-0.01%
2022/05/17	17	253.24	19	252.66	255.00	-2	36,520	-0.01%
2022/05/16	27.1	263.18	23.1	262.95	252.50	4	37,163	0.01%
2022/05/13	25	261.72	25.1	261.30	257.00	-0.1	37,394	0.00%
2022/05/12	34	254.41	31	255.53	254.50	3	37,471	0.01%
2022/05/11	18.5	248.02	20	249.73	257.50	-1.6	37,788	0.00%
2022/05/10	14.4	245.45	13.1	245.73	255.00	1.3	37,985	0.00%
2022/05/09	17.1	257.74	10	259.70	246.50	7.1	38,497	0.02%
2022/05/06	14.1	274.85	10	275.20	272.00	4.1	38,829	0.01%
2022/05/05	17.9	277.49	22.1	279.39	286.00	-4.2	38,763	-0.01%
2022/05/04	14	265.75	15	266.16	262.50	-1	38,558	0.00%
2022/05/03	4	265.13	5	264.60	264.50	-1	38,787	0.00%
2022/04/29	19	265.13	17.4	262.18	260.50	1.6	38,955	0.00%
2022/04/28	17.4	253.85	18	256.92	260.00	-0.6	38,880	0.00%
2022/04/27	18.1	242.28	23	242.09	252.50	-4.9	38,898	-0.01%
2022/04/26	11.2	253.20	11	245.50	242.50	0.2	38,817	0.00%
2022/04/25	20.1	251.83	18.1	252.94	248.50	1.9	39,070	0.00%
2022/04/22	11	265.32	10	265.85	267.50	1	39,245	0.00%
2022/04/21	19	274.95	19	277.34	275.00	0	39,660	0.00%
2022/04/20	18	271.86	19	272.58	276.50	-1	39,824	0.00%
2022/04/19	14	275.36	13	273.81	268.50	1	39,943	0.00%
2022/04/18	23.1	266.32	26	266.48	272.50	-2.9	40,018	-0.01%
2022/04/15	38.3	265.16	47	263.73	265.50	-8.7	40,260	-0.02%
2022/04/14	33	285.54	31.3	283.76	281.50	1.7	40,341	0.00%
2022/04/13	20	285.68	21	286.91	289.50	-1	40,256	0.00%
2022/04/12	47	282.40	44	282.67	281.50	3	40,177	0.01%
2022/04/11	13.2	290.11	14	290.62	281.00	-0.9	39,911	0.00%
2022/04/08	41	299.96	41	299.27	301.50	0	39,727	0.00%
2022/04/07	30.1	309.81	29	304.95	296.00	1.1	39,457	0.00%
2022/04/06	29	313.53	29.1	312.41	317.00	-0.1	39,182	0.00%
2022/04/01	18.1	300.59	24.4	300.33	312.00	-6.3	39,128	-0.02%
2022/03/31	14.1	310.44	8.2	311.53	305.50	5.9	39,374	0.01%
2022/03/30	37	324.93	41.1	323.62	312.50	-4.1	39,541	-0.01%
2022/03/29	42	316.63	37.1	317.97	322.50	4.9	39,675	0.01%
2022/03/28	29.2	304.56	45.3	300.10	311.00	-16.1	40,065	-0.04%
2022/03/25	13	293.88	22	294.27	296.00	-9	40,418	-0.02%
2022/03/24	8.1	287.00	13.2	287.30	287.50	-5.1	40,965	-0.01%
2022/03/23	45.1	291.61	49	291.98	284.00	-3.9	42,365	-0.01%
2022/03/22	21	284.14	39.4	284.88	282.00	-18.4	42,972	-0.04%
2022/03/21	14.1	277.87	15.7	279.13	274.50	-1.6	43,100	0.00%
2022/03/18	36.4	272.95	33	274.76	273.00	3.4	43,130	0.01%
2022/03/17	30.1	272.37	34	272.82	275.00	-3.9	42,942	-0.01%
2022/03/16	44.1	262.18	51	260.77	255.00	-6.9	42,428	-0.02%
2022/03/15	100.6	272.53	68	268.85	260.50	32.6	42,269	0.08%
2022/03/14	44.2	289.93	46	291.20	286.00	-1.8	42,126	0.00%
2022/03/11	44.5	282.44	49	282.32	287.00	-4.5	41,766	-0.01%
2022/03/10	73.1	283.72	70.2	284.52	281.00	2.9	41,630	0.01%
2022/03/09	68	285.04	67.5	287.82	275.00	0.6	41,146	0.00%
2022/03/08	55.4	287.73	52.4	284.03	273.50	3	40,380	0.01%
2022/03/07	68.8	284.22	70.4	284.58	287.50	-1.7	39,594	0.00%
2022/03/04	45.1	299.54	43.6	296.27	288.00	1.5	39,069	0.00%
2022/03/03	86	316.12	67.6	317.80	312.00	18.4	38,732	0.05%
2022/03/02	75.4	299.48	78.4	301.90	307.00	-3	37,914	-0.01%
2022/03/01	77	285.88	76.2	284.26	299.50	0.8	37,091	0.00%
2022/02/25	43	266.43	50.6	267.31	272.50	-7.6	36,252	-0.02%
2022/02/24	56.2	246.14	65	247.09	248.00	-8.8	35,583	-0.02%
2022/02/23	57.1	245.47	64	245.11	245.00	-6.9	34,753	-0.02%
2022/02/22	67.1	238.49	60	237.77	233.50	7.1	33,923	0.02%
2022/02/21	22.3	234.96	27	237.09	239.00	-4.7	33,503	-0.01%
2022/02/18	56.1	234.53	63	235.33	238.50	-7	33,774	-0.02%
2022/02/17	67.1	236.48	49.3	237.51	233.00	17.8	33,898	0.05%
2022/02/16	88.4	244.40	117	245.59	243.00	-28.7	33,682	-0.09%	大賣/
2022/02/15	78.2	237.34	80	237.44	232.00	-1.9	33,336	-0.01%
2022/02/14	46	233.75	30.1	233.30	231.00	15.9	33,092	0.05%
2022/02/11	60	242.04	71	241.79	244.00	-11	33,159	-0.03%
2022/02/10	58.1	239.83	55.3	239.01	234.00	2.8	32,875	0.01%
2022/02/09	71.1	233.07	77.3	234.39	236.50	-6.1	32,706	-0.02%
2022/02/08	31.3	215.00	47	218.26	224.00	-15.7	32,424	-0.05%
2022/02/07	35	203.90	38	202.78	209.50	-3	32,386	-0.01%
2022/01/26	24	202.98	31	206.03	199.50	-7	32,810	-0.02%
2022/01/25	34	210.37	31	209.40	205.50	3	33,233	0.01%
2022/01/24	33	210.89	39.1	211.94	213.50	-6.1	33,695	-0.02%
2022/01/21	33	215.42	32	215.63	216.00	1	34,692	0.00%
2022/01/20	31	216.39	34	216.32	219.00	-3	35,430	-0.01%
2022/01/19	23	210.72	40	212.64	215.00	-17	36,018	-0.05%
2022/01/18	61	215.45	60.1	216.18	209.00	1	36,701	0.00%
2022/01/17	57.2	211.77	54	211.97	214.50	3.2	37,392	0.01%
2022/01/14	72.1	207.13	77	209.55	213.00	-5	37,851	-0.01%
2022/01/13	34.1	197.50	32	197.42	200.50	2.1	38,128	0.01%
2022/01/12	36	199.44	37	200.31	200.50	-1	38,678	0.00%
2022/01/11	37	200.59	28	200.21	199.00	9	39,898	0.02%
2022/01/10	69	209.77	60	207.94	207.00	9	40,656	0.02%
2022/01/07	69.1	207.52	56	211.26	199.00	13.1	41,496	0.03%
2022/01/06	31.2	209.70	14	211.04	211.00	17.1	41,693	0.04%
2022/01/05	37	220.08	26	219.58	218.50	11	42,783	0.03%
2022/01/04	25.2	223.44	14	226.64	221.00	11.2	44,346	0.03%
2022/01/03	30.2	230.46	37	233.14	226.00	-6.8	44,732	-0.02%
2021/12/30	8	236.31	11	238.32	239.00	-3	44,982	-0.01%
2021/12/29	56	238.32	47	238.82	238.00	9	44,942	0.02%
2021/12/28	28	240.89	31	241.40	245.50	-3	45,334	-0.01%
2021/12/27	49.1	245.97	62	244.57	238.50	-12.9	45,452	-0.03%
2021/12/24	44	247.24	54	247.34	249.00	-10	45,182	-0.02%
2021/12/23	67	246.50	79	246.96	243.00	-12	45,107	-0.03%
2021/12/22	105	242.92	85	242.75	243.00	20	44,945	0.04%	大買/
2021/12/21	31	227.84	56	228.45	238.50	-25	44,416	-0.06%
2021/12/20	88	224.25	68	221.99	217.00	20	43,896	0.05%
2021/12/17	86	223.37	77.2	223.21	225.50	8.8	43,928	0.02%
2021/12/16	30	208.05	49.5	212.87	217.50	-19.5	42,868	-0.05%
2021/12/15	8	192.50	49.5	190.56	198.00	-41.5	42,239	-0.10%
2021/12/14	40	186.69	17	184.29	180.00	23	42,330	0.05%
2021/12/13	6	189.25	15.1	191.62	194.00	-9.1	43,128	-0.02%
2021/12/10	30	188.07	13	188.12	187.50	17	43,465	0.04%
2021/12/09	51.3	191.84	6	192.58	188.50	45.3	44,281	0.10%
2021/12/08	6	190.25	51	189.47	194.50	-45	44,790	-0.10%
2021/12/07	53	177.16	52	177.76	177.00	1	44,992	0.00%
2021/12/06	69	182.00	36	179.39	178.50	33	45,320	0.07%
2021/12/03	60	189.66	85	189.81	190.00	-25	45,555	-0.05%
2021/12/02	19	185.95	15	184.63	184.50	4	45,714	0.01%
2021/12/01	6	183.00	13	184.65	187.00	-7	45,984	-0.02%
2021/11/30	18	186.39	23	187.22	186.00	-5	46,512	-0.01%
2021/11/29	19	176.29	42.3	180.25	183.00	-23.3	47,677	-0.05%
2021/11/26	40.2	176.48	36	177.97	182.00	4.2	48,042	0.01%
2021/11/25	25	179.24	21	180.76	176.50	4	47,917	0.01%
2021/11/24	51	179.95	41	180.13	179.00	10	47,883	0.02%
2021/11/23	26.3	182.69	15	184.30	184.50	11.3	48,613	0.02%
2021/11/22	17	188.24	14	187.71	190.00	3	48,686	0.01%
2021/11/19	24.5	192.15	26	195.33	190.50	-1.6	48,565	0.00%
2021/11/18	57	199.47	20	197.68	196.00	37	48,409	0.08%
2021/11/17	34	201.53	46.2	201.54	206.00	-12.2	48,307	-0.03%
2021/11/16	23	199.20	24.1	202.37	193.50	-1.1	47,897	0.00%
2021/11/15	27	195.26	34	197.09	198.50	-7	47,378	-0.01%
2021/11/12	51	195.86	61.1	199.01	189.00	-10.1	47,110	-0.02%
2021/11/11	32.2	189.63	13.2	191.02	191.00	19	46,520	0.04%
2021/11/10	35	181.43	47.7	186.31	194.00	-12.7	46,153	-0.03%
2021/11/09	36.1	185.55	34	185.40	181.00	2.1	45,662	0.00%
2021/11/08	54.1	187.47	34	183.66	181.00	20.1	45,141	0.04%
2021/11/05	50.2	186.25	60	187.82	197.00	-9.9	44,724	-0.02%
2021/11/04	73.2	193.51	80	194.17	190.50	-6.9	44,059	-0.02%
2021/11/03	86.2	197.31	77.1	199.16	193.50	9.1	43,471	0.02%
2021/11/02	78.2	206.86	66	205.48	205.50	12.2	43,072	0.03%
2021/11/01	35	209.71	37	212.54	210.00	-2	42,405	0.00%
2021/10/29	97	206.66	83.7	205.46	201.00	13.3	41,622	0.03%
2021/10/28	62	188.84	64.3	191.87	196.50	-2.3	40,311	-0.01%
2021/10/27	49	172.04	77.1	172.58	179.00	-28.1	39,421	-0.07%
2021/10/26	78.1	172.83	70.3	172.67	163.00	7.8	38,611	0.02%
2021/10/25	126	171.38	125	171.31	176.00	1	37,727	0.00%	大買/大賣/
2021/10/22	87.5	162.35	89.2	158.55	166.50	-1.7	36,525	0.00%
2021/10/21	79	154.20	69	153.85	151.50	10	35,522	0.03%
2021/10/20	81	150.15	84.5	151.34	153.50	-3.5	34,614	-0.01%
2021/10/19	101	148.77	99	147.42	147.50	2	33,683	0.01%	大買/
2021/10/18	75	141.94	69	142.14	141.00	6	32,110	0.02%
2021/10/15	75.1	134.01	95.2	135.21	143.00	-20	31,001	-0.06%
2021/10/14	61	130.71	74	131.01	130.00	-13	29,551	-0.04%
2021/10/13	74.7	134.44	70	133.99	131.50	4.6	28,779	0.02%
2021/10/12	102	131.42	94	130.44	133.00	8	27,418	0.03%	大買/
2021/10/08	53.1	124.83	77.7	127.42	130.00	-24.6	25,623	-0.10%
2021/10/07	19	114.05	29	116.55	118.50	-10	25,160	-0.04%
2021/10/06	17	110.03	25	110.14	108.00	-8	25,003	-0.03%
2021/10/05	50	106.82	47	107.43	112.00	3	25,354	0.01%
2021/10/04	22	111.48	17	110.91	109.00	5	25,273	0.02%
2021/10/01	24	109.79	23	109.93	107.50	1	25,585	0.00%
2021/09/30	40	115.66	31	115.03	115.00	9	25,583	0.04%
2021/09/29	25	115.04	27	114.83	115.00	-2	25,693	-0.01%
2021/09/28	42	117.38	50.3	117.68	120.50	-8.3	25,254	-0.03%
2021/09/27	37	118.61	35	119.69	114.50	2	24,602	0.01%
2021/09/24	61	119.40	73.2	119.59	118.00	-12.2	24,250	-0.05%
2021/09/23	19.1	113.90	42.1	113.00	115.50	-23	23,388	-0.10%
2021/09/22	32	109.14	12	108.92	106.00	20	23,034	0.09%
2021/09/17	44	112.76	42	113.58	114.00	2	22,693	0.01%
2021/09/16	75	115.40	71	115.50	112.50	4	22,132	0.02%
2021/09/15	32	111.50	31	112.42	111.50	1	21,085	0.00%
2021/09/14	32	110.17	37	112.89	115.00	-5	20,608	-0.02%
2021/09/13	46	111.21	55.5	110.36	109.00	-9.5	19,661	-0.05%
2021/09/10	45	107.84	63.1	104.74	110.50	-18.1	18,802	-0.10%
2021/09/09	25	99.52	37.3	100.40	100.50	-12.3	18,216	-0.07%
2021/09/08	26.1	96.63	20.5	96.32	93.40	5.6	17,894	0.03%
2021/09/07	40.2	100.17	35	104.08	98.30	5.2	17,543	0.03%
2021/09/06	26	111.88	38.2	111.16	109.00	-12.2	17,535	-0.07%
2021/09/03	39	111.08	31	110.52	110.00	8	17,809	0.04%
2021/09/02	89	111.61	76.1	111.66	109.00	12.9	17,265	0.07%
2021/09/01	19.6	105.60	62	104.16	109.00	-42.4	15,914	-0.27%
2021/08/31	70	100.29	9	99.23	99.20	61	15,298	0.40%
2021/08/30	19.2	104.33	14	103.11	103.00	5.2	15,046	0.03%
2021/08/27	56.1	107.04	42	104.75	103.50	14.1	15,000	0.09%
2021/08/26	10	100.17	61.5	101.32	104.00	-51.5	14,197	-0.36%
2021/08/25	47	95.23	1	94.90	94.80	46	14,015	0.33%
2021/08/24	32	95.94	47	96.63	94.30	-15	14,283	-0.11%
2021/08/23	25	95.09	18	95.01	94.40	7	14,264	0.05%
2021/08/20	4	91.30	9	91.52	90.90	-5	14,185	-0.04%
2021/08/19	3.1	87.95	3	90.47	86.20	0.1	14,118	0.00%
2021/08/18	3	85.97	16	88.23	89.80	-13	14,353	-0.09%
2021/08/17	19	88.55	2	91.70	86.70	17	14,560	0.12%
2021/08/16	26.1	91.54	40	91.97	92.40	-13.9	14,540	-0.10%
2021/08/13	25.1	93.05	40	93.36	92.10	-14.9	14,543	-0.10%
2021/08/12	20	96.37	0.2	97.40	95.40	19.8	14,571	0.14%
2021/08/11	13.2	98.41	13	98.78	97.10	0.2	14,663	0.00%
2021/08/10	12	97.68	14.1	98.16	97.30	-2.1	14,664	-0.01%
2021/08/09	20.2	97.77	21	98.93	98.80	-0.8	14,657	-0.01%
2021/08/06	36.7	98.78	20	98.57	99.30	16.7	14,668	0.11%
2021/08/05	12.1	105.64	9	107.61	106.00	3.1	14,479	0.02%
2021/08/04	7	112.07	7	112.43	108.50	0	14,651	0.00%
2021/08/03	14	111.50	17	112.29	114.50	-3	14,710	-0.02%
2021/08/02	11	110.86	5	113.90	112.00	6	14,752	0.04%
2021/07/30	18	110.17	70	112.99	112.50	-52	14,891	-0.35%
2021/07/29	28	107.09	28	109.48	108.00	0	14,903	0.00%
2021/07/28	6.5	105.16	103	105.65	105.00	-96.5	15,093	-0.64%	大賣/
2021/07/27	9	119.17	9	121.33	116.50	0	15,783	0.00%
2021/07/26	8	118.56	38	120.39	121.50	-30	16,255	-0.18%
2021/07/23	182.3	112.72	6	113.42	112.50	176.3	17,371	1.01%	大買/鉅額交易
2021/07/22	9	116.33	10.5	118.96	118.50	-1.5	18,178	-0.01%
2021/07/21	7.2	109.94	3	108.83	110.00	4.2	18,336	0.02%
2021/07/20	12	113.88	1	111.00	111.50	11	18,661	0.06%
2021/07/19	8	112.12	15.1	112.73	118.00	-7.1	18,678	-0.04%
2021/07/16	14.1	108.11	9	111.67	109.00	5.1	18,767	0.03%
2021/07/15	15	106.53	3	108.17	109.00	12	18,898	0.06%
2021/07/14	16	110.00	81.3	110.38	114.00	-65.3	18,999	-0.34%
2021/07/13	32	113.48	25	114.82	111.00	7	18,915	0.04%
2021/07/12	58.1	110.33	41.1	112.05	110.50	17	18,689	0.09%
2021/07/09	64	102.80	45.8	105.37	106.50	18.2	18,206	0.10%
2021/07/08	39.2	96.61	36	96.34	97.10	3.2	18,020	0.02%
2021/07/07	11	88.68	24.1	89.77	91.80	-13.1	17,495	-0.07%
2021/07/06	25.1	84.44	17	84.08	83.50	8.1	17,327	0.05%
2021/07/05	5	81.04	12	84.20	85.40	-7	17,067	-0.04%
2021/07/02	2	74.65	32	75.74	77.70	-30	16,992	-0.18%
2021/07/01	3	73.87	6	75.43	74.00	-3	17,167	-0.02%
2021/06/30	24	76.53	2	75.90	76.10	22	17,153	0.13%
2021/06/29	11	77.23	12	77.93	75.50	-1	17,130	-0.01%
2021/06/28	7	75.69	8	76.11	76.30	-1	16,934	-0.01%
2021/06/25	11	76.63	4	76.75	75.60	7	16,899	0.04%
2021/06/24	8	76.54	4	76.75	76.70	4	16,852	0.02%
2021/06/23	8	76.50	14	77.24	76.70	-6	16,816	-0.04%
2021/06/22	5	75.64	3	75.43	74.80	2	16,677	0.01%
2021/06/21	8	75.64	6	75.63	75.20	2	16,606	0.01%
2021/06/18	11	77.45	6.2	77.32	76.30	4.8	16,489	0.03%
2021/06/17	7	77.21	9	77.22	77.60	-2	16,286	-0.01%
2021/06/16	17	76.30	25	76.56	75.10	-8	16,105	-0.05%
2021/06/15	40.2	77.25	14	77.54	78.10	26.2	15,932	0.16%
2021/06/11	17	77.55	36	76.86	78.10	-19	15,368	-0.12%
2021/06/10	9	71.87	21	71.28	71.00	-12	14,589	-0.08%
2021/06/09	6	71.93	8	70.31	69.80	-2	14,417	-0.01%
2021/06/08	12	70.68	4	71.30	71.40	8	14,302	0.06%
2021/06/07	0	0.00	5	70.54	71.10	-5	14,221	-0.04%
2021/06/04	24	70.10	4	71.50	69.10	20	14,091	0.14%
2021/06/03	3	70.13	25	70.38	70.80	-22	13,914	-0.16%
2021/06/02	8	69.06	1	70.30	69.00	7	13,719	0.05%
2021/06/01	28	70.99	19	69.57	69.40	9	13,598	0.07%
2021/05/31	13	68.32	21.2	68.28	68.40	-8.2	13,283	-0.06%
2021/05/28	3.1	67.23	10	67.37	67.50	-7	13,129	-0.05%
2021/05/27	7	66.56	5	65.80	65.60	2	13,009	0.02%
2021/05/26	27.1	66.93	17	66.41	66.30	10.1	12,918	0.08%
2021/05/25	14	65.93	12	65.73	67.50	2	12,631	0.02%
2021/05/24	21	60.54	10	61.38	61.40	11	12,312	0.09%
2021/05/21	8	60.23	18	60.49	59.80	-10	12,295	-0.08%
2021/05/20	8	59.49	11	59.96	58.80	-3	12,298	-0.02%
2021/05/19	21	59.02	8	58.46	58.20	13	12,244	0.11%
2021/05/18	2	58.40	4	58.20	58.50	-2	12,109	-0.02%
2021/05/17	4	54.70	3	57.10	53.20	1	12,039	0.01%
2021/05/14	1	60.20	0	0.00	57.60	1	11,963	0.01%
2021/05/13	7	60.41	6	60.62	59.50	1	11,838	0.01%
2021/05/12	28	63.71	34	60.40	59.40	-6	11,728	-0.05%
2021/05/11	15	64.20	18	63.08	63.30	-3	11,444	-0.03%
2021/05/10	2	66.00	3	66.57	66.90	-1	11,262	-0.01%
2021/05/07	29	69.74	36	68.74	68.00	-7	11,214	-0.06%
2021/05/06	7	67.99	11	68.03	67.00	-4	11,047	-0.04%
2021/05/05	49.2	69.76	21	68.37	66.50	28.2	10,896	0.26%
2021/05/04	46	70.14	42.6	70.42	73.80	3.4	10,606	0.03%
2021/05/03	61	71.36	68	70.58	69.80	-7	10,416	-0.07%
2021/04/29	58	72.74	56	73.53	74.50	2	10,415	0.02%
2021/04/28	15	65.94	32	66.35	67.80	-17	9,319	-0.18%
2021/04/27	29	62.62	28	61.09	61.70	1	8,510	0.01%
2021/04/26	39	61.02	52	61.79	62.60	-13	8,303	-0.16%
2021/04/23	2	58.65	9	58.34	58.80	-7	7,967	-0.09%
2021/04/22	5	58.45	41	59.32	56.50	-36	8,021	-0.45%
2021/04/21	19	59.14	28	59.03	58.70	-9	7,949	-0.11%
2021/04/20	15	60.27	11	59.94	61.00	4	7,961	0.05%
2021/04/19	18	59.94	2	59.80	59.00	16	7,977	0.20%
2021/04/16	10	58.90	7	59.17	59.50	3	7,882	0.04%
2021/04/15	2	56.85	7	58.29	59.30	-5	7,719	-0.06%
2021/04/14	12	57.55	5	55.86	56.40	7	7,561	0.09%
2021/04/13	9	58.28	11	57.93	57.90	-2	7,244	-0.03%
2021/04/12	0	0.00	29	58.80	56.90	-29	6,962	-0.42%
2021/04/09	33	58.00	13	59.10	57.50	20	6,837	0.29%
2021/04/08	9	56.59	4	56.60	57.20	5	6,536	0.08%
2021/04/07	3	54.97	20	55.84	57.40	-17	6,373	-0.27%
2021/04/06	2	53.50	1	53.50	53.40	1	6,225	0.02%
2021/04/01	1	53.00	1	52.90	53.00	0	6,271	0.00%
2021/03/30	1	52.30	1	52.20	52.40	0	6,224	0.00%
2021/03/29	2	51.85	10	51.90	51.90	-8	6,285	-0.13%
2021/03/26	0	0.00	5	52.00	52.10	-5	6,383	-0.08%
2021/03/23	0	0.00	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	1	50.50	1	51.40	51.40	0	6,455	0.00%
2021/03/19	1	51.30	9	51.22	51.00	-8	6,639	-0.12%
2021/03/18	3	52.40	1	52.70	51.90	2	6,650	0.03%
2021/03/17	0	0.00	1.9	51.76	51.90	-1.9	6,711	-0.03%
2021/03/16	1	51.90	1	52.20	51.90	0	6,770	0.00%
2021/03/15	1	51.60	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	2	51.40	51.00	-2	7,027	-0.03%
2021/03/11	2	50.70	2	50.80	51.00	0	7,576	0.00%
2021/03/09	4	49.35	2	49.00	49.50	2	8,093	0.02%
2021/03/08	1	51.00	2	50.00	49.95	-1	8,096	-0.01%
2021/03/05	7	49.84	0	0.00	49.95	7	8,098	0.09%
2021/03/04	6	51.13	1	51.10	50.90	5	8,126	0.06%
2021/03/03	2	51.30	0	51.30	51.90	2	8,098	0.02%
2021/03/02	5	52.20	1	52.80	52.10	4	8,061	0.05%
2021/02/26	4	53.45	1	53.00	53.00	3	8,057	0.04%
2021/02/25	1	53.60	6	53.90	53.40	-5	8,060	-0.06%
2021/02/24	1	54.90	3	54.30	53.90	-2	8,146	-0.02%
2021/02/23	7	55.67	2	55.60	55.40	5	8,135	0.06%
2021/02/22	20	56.26	18	56.52	57.30	2	8,151	0.02%
2021/02/19	14	55.50	4	55.60	55.90	10	8,006	0.12%
2021/02/18	0	0.00	18	53.16	54.00	-18	7,934	-0.23%
2021/02/17	5	52.74	2.4	53.86	53.20	2.6	7,932	0.03%
2021/02/05	2	51.80	2.6	51.73	51.80	-0.6	7,883	-0.01%
2021/02/03	4	53.30	5	54.10	53.30	-1	7,823	-0.01%
2021/02/02	0	0.00	1	52.90	52.90	-1	7,771	-0.01%
2021/02/01	3	51.50	8	51.50	51.40	-5	7,737	-0.06%
2021/01/29	12	53.59	12	53.93	52.20	0	7,685	0.00%
2021/01/28	0	0.00	3	53.63	53.40	-3	7,537	-0.04%
2021/01/27	8	52.38	3	52.57	52.50	5	7,391	0.07%
2021/01/26	10	52.63	39	52.97	51.10	-29	7,215	-0.40%
2021/01/25	41	57.40	15	55.79	54.10	26	7,011	0.37%
2021/01/22	13	56.11	22	56.63	57.90	-9	6,417	-0.14%
2021/01/21	0	0.00	17.3	53.14	52.70	-17.3	5,889	-0.29%
2021/01/20	6	51.25	0	0.00	51.00	6	5,790	0.10%
2021/01/19	0	0.00	18	52.42	53.00	-18	5,727	-0.31%
2021/01/18	0	0.00	1	52.50	52.40	-1	5,755	-0.02%
2021/01/15	21	53.92	15	54.39	53.40	6	5,758	0.10%
2021/01/14	29	53.44	13	53.52	54.00	16	5,626	0.28%
2021/01/13	55	53.74	24	53.35	54.00	31	5,539	0.56%
2021/01/12	28	51.79	11	52.77	52.00	17	5,405	0.31%
2021/01/11	22	51.50	36	51.00	51.60	-14	5,245	-0.27%
2021/01/08	27	48.79	0	0.00	48.75	27	5,169	0.52%
2021/01/07	3	49.50	1	49.70	49.75	2	5,113	0.04%
2021/01/06	6	49.50	12	49.48	49.30	-6	5,073	-0.12%
2021/01/05	1	51.10	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	52.10	4	51.10	52.20	-3	4,891	-0.06%
2020/12/31	1	51.30	3	51.30	50.90	-2	4,803	-0.04%
2020/12/29	21	52.17	7	51.87	51.90	14	4,740	0.30%
2020/12/28	3	49.77	0	0.00	51.80	3	4,581	0.07%
2020/12/25	0	0.00	12	50.55	50.70	-12	4,467	-0.27%
2020/12/24	3	51.07	1	51.70	51.00	2	4,432	0.05%
2020/12/23	11	51.15	11	51.13	51.20	0	4,403	0.00%
2020/12/22	27	51.68	26	50.78	49.65	1	4,331	0.02%
2020/12/21	6	49.10	2	48.85	49.20	4	4,222	0.09%
2020/12/18	2	49.73	0	0.00	49.95	2	4,176	0.05%
2020/12/17	3	49.80	1	49.75	49.80	2	4,147	0.05%
2020/12/16	1	50.40	4	50.60	50.50	-3	4,107	-0.07%
2020/12/15	14	51.49	1	52.50	50.40	13	4,083	0.32%
2020/12/14	2	50.65	0	0.00	50.50	2	3,880	0.05%
2020/12/11	6	50.67	7	50.66	49.50	-1	3,852	-0.03%
2020/12/10	7	50.64	1	52.10	50.70	6	3,835	0.16%
2020/12/09	10	51.63	2	51.50	51.70	8	3,743	0.21%
2020/12/08	1.3	53.17	13	52.66	52.70	-11.7	3,599	-0.33%
2020/12/07	16	54.79	11	55.45	55.40	5	3,438	0.15%
2020/12/04	19	52.58	30.3	52.56	53.40	-11.3	2,870	-0.39%
2020/12/03	1	49.05	1	48.90	48.55	0	2,374	0.00%
2020/12/02	1	48.00	5	48.80	48.50	-4	2,332	-0.17%
2020/12/01	0	0.00	1	48.00	48.00	-1	2,300	-0.04%
2020/11/30	1	47.40	1	48.50	47.95	0	2,292	0.00%
2020/11/27	1	47.05	0	0.00	47.05	1	2,241	0.04%
2020/11/26	1	46.40	1	46.55	46.60	0	2,249	0.00%
2020/11/24	1	47.05	2	46.88	47.00	-1	2,210	-0.05%
2020/11/23	10	46.98	23	47.28	47.65	-13	2,171	-0.60%
2020/11/20	0	0.00	3	46.05	46.05	-3	2,028	-0.15%
2020/11/19	1	45.05	4	46.00	45.35	-3	1,985	-0.15%
2020/11/18	0	0.00	2	45.53	45.50	-2	1,872	-0.11%
2020/11/17	3	45.55	2	45.35	45.35	1	1,872	0.05%
2020/11/16	5	44.99	3	45.00	45.15	2	1,890	0.11%
2020/11/12	0	0.00	1	43.85	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/11/10	1	44.20	4	43.75	43.85	-3	1,890	-0.16%
2020/11/09	3	43.60	1	43.65	43.60	2	1,877	0.11%
2020/11/05	0	0.00	1	41.95	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/03	1	41.25	1	41.40	41.25	0	1,959	0.00%
2020/11/02	0	0.00	5	40.90	40.80	-5	2,007	-0.25%
2020/10/30	2	41.80	0	0.00	41.65	2	2,050	0.10%
2020/10/29	2	41.68	0	0.00	42.00	2	2,087	0.10%
2020/10/28	0	0.00	2	42.78	42.80	-2	2,080	-0.10%
2020/10/27	1	43.25	0	0.00	43.40	1	2,133	0.05%
2020/10/26	6	43.79	4	43.40	43.35	2	2,166	0.09%
2020/10/23	1	43.85	9	43.49	44.10	-8	2,143	-0.37%
2020/10/22	1	42.90	1	42.85	43.00	0	2,260	0.00%
2020/10/21	6	43.72	8	43.10	43.05	-2	2,425	-0.08%
2020/10/20	1	44.30	0	0.00	43.05	1	2,688	0.04%
2020/10/19	8	42.56	1	43.95	44.15	7	2,701	0.26%
2020/10/16	3	42.95	0	0.00	42.25	3	2,745	0.11%
2020/10/15	1	43.15	0	0.00	43.10	1	2,879	0.03%
2020/10/12	0	0.00	1	43.85	43.75	-1	3,018	-0.03%
2020/10/07	0	0.00	1	44.70	44.95	-1	3,109	-0.03%
2020/10/06	5	44.46	0	0.00	44.50	5	3,167	0.16%
2020/09/30	0	0.00	3	42.90	43.85	-3	3,455	-0.09%
2020/09/29	2	43.50	2	43.70	43.35	0	3,702	0.00%
2020/09/28	1	44.10	0	0.00	44.05	1	3,909	0.03%
2020/09/25	4	41.76	2	41.85	42.00	2	4,182	0.05%
2020/09/24	1	43.55	5	43.30	43.00	-4	4,699	-0.09%
2020/09/23	0	0.00	1	44.40	44.65	-1	5,018	-0.02%
2020/09/22	2	43.70	3	43.72	44.30	-1	5,186	-0.02%
2020/09/21	8	45.85	7	44.89	44.90	1	5,464	0.02%
2020/09/18	11	45.64	1	45.50	45.65	10	5,792	0.17%
2020/09/15	4	45.51	4	45.16	45.40	0	6,368	0.00%
2020/09/11	0	0.00	3	42.95	42.90	-3	6,519	-0.05%
2020/09/09	3	43.43	0	0.00	43.45	3	6,563	0.05%
2020/09/07	0	0.00	1	44.65	43.55	-1	6,638	-0.02%
2020/09/04	2	43.65	2	43.75	43.95	0	6,670	0.00%
2020/09/02	2	45.00	0	0.00	45.10	2	6,696	0.03%
2020/09/01	0	0.00	7	44.99	44.95	-7	6,706	-0.10%
2020/08/28	1	44.15	0	0.00	43.95	1	6,715	0.01%
2020/08/27	0	0.00	1	44.10	44.20	-1	6,759	-0.01%
2020/08/24	2	43.50	0	0.00	43.40	2	6,875	0.03%
2020/08/21	1	42.65	2	43.55	43.50	-1	6,903	-0.01%
2020/08/20	5	42.17	1	43.85	42.40	4	6,915	0.06%
2020/08/19	3	45.18	5	45.05	45.20	-2	6,871	-0.03%
2020/08/18	7	46.53	3	46.45	46.30	4	6,847	0.06%
2020/08/17	2	47.15	0	0.00	47.00	2	6,914	0.03%
2020/08/14	0	0.00	2	46.85	47.00	-2	6,979	-0.03%
2020/08/13	1	46.35	2	46.90	46.25	-1	6,979	-0.01%
2020/08/12	0	0.00	2	46.60	46.60	-2	6,993	-0.03%
2020/08/11	1	47.40	0	0.00	47.30	1	6,969	0.01%
2020/08/10	1	47.15	0	0.00	47.25	1	6,966	0.01%
2020/08/07	14	48.21	1	48.35	48.45	13	6,937	0.19%
2020/08/06	8	48.56	4	47.93	47.70	4	6,923	0.06%
2020/08/05	3	48.50	1	48.75	48.60	2	6,887	0.03%
2020/08/04	1	47.40	2	47.53	47.80	-1	6,835	-0.01%
2020/08/03	0	0.00	1	47.05	47.10	-1	6,806	-0.01%
2020/07/31	9	46.80	0	0.00	47.05	9	6,820	0.13%
2020/07/28	3	47.10	2	47.23	46.20	1	6,658	0.02%
2020/07/27	6	50.22	2	50.15	49.15	4	6,524	0.06%
2020/07/24	6	54.10	6	54.00	52.10	0	6,354	0.00%
2020/07/23	4	52.80	5	52.56	52.90	-1	6,085	-0.02%
2020/07/22	6	52.13	4	52.18	52.50	2	6,034	0.03%
2020/07/21	3	52.57	6	52.25	53.00	-3	6,100	-0.05%
2020/07/20	1	50.80	0	0.00	50.80	1	6,105	0.02%
2020/07/15	5	51.18	2	50.75	50.10	3	6,025	0.05%
2020/07/14	2	51.30	0	0.00	51.00	2	6,004	0.03%
2020/07/13	5	50.74	2	51.15	51.60	3	5,971	0.05%
2020/07/10	2	51.25	51	50.75	50.80	-49	5,933	-0.83%
2020/07/09	23	53.46	14	52.89	52.60	9	5,837	0.15%
2020/07/08	54	54.39	3	53.70	54.00	51	5,663	0.90%
2020/07/07	17	52.15	2	55.00	51.50	15	5,429	0.28%
2020/07/06	3	54.50	10	54.65	54.00	-7	5,261	-0.13%
2020/07/03	24	53.48	33	54.20	52.80	-9	5,033	-0.18%
2020/07/02	18	50.22	16	49.91	51.30	2	4,544	0.04%
2020/07/01	3	47.25	3	47.82	47.75	0	4,233	0.00%
2020/06/30	1	48.00	5	48.18	46.40	-4	4,065	-0.10%
2020/06/29	5	46.70	12	46.99	46.50	-7	3,795	-0.18%
2020/06/24	16	44.98	19	45.02	44.80	-3	3,484	-0.09%
2020/06/23	7	43.49	3	43.50	43.35	4	3,083	0.13%
2020/06/22	3	42.02	0	0.00	42.70	3	2,987	0.10%
2020/06/19	1	41.00	0	0.00	41.00	1	2,984	0.03%
2020/06/18	3	41.45	1	41.60	41.80	2	2,809	0.07%
2020/06/17	0	0.00	1	41.85	41.70	-1	2,797	-0.04%
2020/06/16	2	41.58	0	0.00	41.90	2	2,819	0.07%
2020/06/15	0	0.00	4	41.60	41.45	-4	2,862	-0.14%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	44.10	2	43.00	42.80	-1	2,908	-0.03%
2020/06/09	1	44.65	3	44.17	44.35	-2	2,993	-0.07%
2020/06/05	2	44.80	0	0.00	44.90	2	2,992	0.07%
2020/06/03	1	44.30	0	0.00	45.05	1	3,010	0.03%
2020/06/02	1	45.00	1	45.25	44.40	0	2,974	0.00%
2020/06/01	4	44.86	1	45.00	45.10	3	2,948	0.10%
2020/05/29	0	0.00	1	44.30	43.60	-1	2,905	-0.03%
2020/05/28	1	43.50	3	43.33	43.35	-2	2,887	-0.07%
2020/05/27	0	0.00	1	43.85	43.85	-1	2,902	-0.03%
2020/05/22	4	44.55	2	43.75	43.60	2	2,934	0.07%
2020/05/21	1	44.20	1	43.75	43.95	0	2,875	0.00%
2020/05/20	0	0.00	1	42.70	42.30	-1	2,828	-0.04%
2020/05/19	2	42.03	1	41.60	41.95	1	2,832	0.04%
2020/05/18	2	40.63	1	40.55	40.50	1	2,819	0.04%
2020/05/15	1	41.30	1	41.55	41.35	0	2,838	0.00%
2020/05/14	1	42.65	0	0.00	42.10	1	2,851	0.04%
2020/05/13	1	42.50	2	43.65	43.70	-1	2,869	-0.03%
2020/05/12	1	42.30	0	0.00	42.40	1	2,915	0.03%
2020/05/07	1	43.55	4	43.70	43.55	-3	2,940	-0.10%
2020/05/06	2	42.80	0	0.00	42.60	2	2,932	0.07%
2020/05/05	1	42.75	0	0.00	42.80	1	2,964	0.03%
2020/04/27	1	42.80	1.1	42.95	42.80	-0.1	3,171	0.00%
2020/04/24	3	43.03	1	42.75	42.55	2	3,160	0.06%
2020/04/23	4	44.15	3	45.47	45.30	1	3,036	0.03%
2020/04/22	0	0.00	2	42.00	42.65	-2	2,927	-0.07%
2020/04/21	4	42.88	2	42.25	41.80	2	2,950	0.07%
2020/04/20	0	0.00	3	42.70	43.00	-3	3,053	-0.10%
2020/04/17	1	42.05	1	42.30	42.05	0	3,103	0.00%
2020/04/16	2	41.85	0	0.00	41.60	2	3,147	0.06%
2020/04/15	3	41.03	3	41.30	41.80	0	3,291	0.00%
2020/04/14	0	0.00	3	40.58	41.00	-3	3,368	-0.09%
2020/04/13	0	0.00	3	40.50	39.80	-3	3,432	-0.09%
2020/04/10	1	39.85	1	40.00	40.05	0	3,518	0.00%
2020/04/09	1	41.35	2	40.93	40.35	-1	3,753	-0.03%
2020/04/08	1	39.00	5	40.01	41.20	-4	3,905	-0.10%
2020/04/07	5	38.74	3	38.70	38.80	2	3,875	0.05%
2020/04/06	2	37.23	1	36.60	37.45	1	3,842	0.03%
2020/04/01	1	36.50	0	0.00	36.65	1	3,824	0.03%
2020/03/31	0	0.00	3	36.90	36.30	-3	3,870	-0.08%
2020/03/30	1	36.15	0	0.00	36.70	1	3,875	0.03%
2020/03/27	3	36.70	1	36.60	36.20	2	3,858	0.05%
2020/03/25	3	36.35	3	36.42	36.40	0	3,837	0.00%
2020/03/24	1	33.80	0	0.00	34.10	1	3,804	0.03%
2020/03/23	0	0.00	1	31.80	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	1	31.00	32.05	-1	3,796	-0.03%
2020/03/19	4	29.48	1	31.05	29.15	3	3,801	0.08%
2020/03/18	1	33.35	0	0.00	32.35	1	3,768	0.03%
2020/03/17	0	0.00	3	31.10	32.95	-3	3,806	-0.08%
2020/03/16	3	34.52	4	34.68	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	1	40.80	1	40.00	38.35	0	3,623	0.00%
2020/03/11	0.4	42.40	0	0.00	42.35	0.4	3,576	0.01%
2020/03/10	0	0.00	2	43.33	43.80	-2	3,586	-0.06%
2020/03/09	2	43.60	0	0.00	42.80	2	3,570	0.06%
2020/03/06	1	45.30	2	45.18	45.05	-1	3,566	-0.03%
2020/03/03	1	46.00	1	45.70	45.55	0	3,623	0.00%
2020/02/27	1	44.30	0	0.00	44.05	1	3,588	0.03%
2020/02/26	2	45.95	1	45.90	45.60	1	3,576	0.03%
2020/02/25	3	45.65	0	0.00	46.10	3	3,569	0.08%
2020/02/24	2	46.80	2	46.70	46.80	0	3,538	0.00%
2020/02/21	1	47.60	1	47.80	47.65	0	3,525	0.00%
2020/02/20	1	48.15	0	0.00	48.15	1	3,499	0.03%
2020/02/19	3	48.68	3	48.78	48.60	0	3,494	0.00%
2020/02/18	1	48.40	1	48.55	48.90	0	3,514	0.00%
2020/02/17	3	48.72	2	48.40	48.45	1	3,503	0.03%
2020/02/14	2	49.50	0	0.00	49.50	2	3,488	0.06%
2020/02/13	2	50.15	2	50.10	50.00	0	3,453	0.00%
2020/02/12	0	0.00	9	48.77	49.25	-9	3,412	-0.26%
2020/02/10	0	0.00	2	46.48	46.65	-2	3,439	-0.06%
2020/02/07	4	47.28	1	46.85	47.15	3	3,447	0.09%
2020/02/06	1	48.50	4	48.13	48.30	-3	3,450	-0.09%
2020/02/05	12	47.38	0	0.00	47.00	12	3,439	0.35%
2020/02/03	1	46.00	1	46.60	46.60	0	3,452	0.00%
2020/01/31	3	50.53	2	49.70	49.45	1	3,488	0.03%
2020/01/30	3	52.50	0	0.00	52.10	3	3,523	0.09%
2020/01/20	8	58.30	2	58.00	57.80	6	3,613	0.17%
2020/01/17	5	59.00	0	0.00	58.80	5	3,640	0.14%
2020/01/16	6	59.43	3	59.47	59.10	3	3,717	0.08%
2020/01/15	5	59.14	1	58.90	58.90	4	3,685	0.11%
2020/01/14	9	60.34	13	59.44	59.40	-4	3,670	-0.11%
2020/01/13	5	58.54	6	59.07	59.50	-1	3,550	-0.03%
2020/01/10	4	58.63	7	58.47	58.60	-3	3,536	-0.08%
2020/01/09	4	58.30	3	57.67	58.30	1	3,463	0.03%
2020/01/08	4	56.25	4	56.53	55.70	0	3,326	0.00%
2020/01/06	1	57.50	4	58.20	56.60	-3	3,189	-0.09%
2020/01/03	11	60.06	13	60.36	59.00	-2	3,236	-0.06%
2020/01/02	6	58.85	17	58.71	59.20	-11	3,036	-0.36%
2019/12/31	2	56.20	1	56.40	56.30	1	2,891	0.03%
2019/12/30	0	0.00	1	57.00	56.60	-1	3,005	-0.03%
2019/12/27	1	56.60	2	56.70	56.50	-1	3,048	-0.03%
2019/12/26	10	57.70	11	56.85	56.70	-1	3,070	-0.03%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/24	2	55.50	0	0.00	55.20	2	3,088	0.06%
2019/12/23	1	55.70	0	0.00	55.40	1	3,116	0.03%
2019/12/20	3	56.83	1	56.70	56.50	2	3,169	0.06%
2019/12/19	1	56.20	5	56.66	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	1	56.40	56.20	-1	3,316	-0.03%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	5	56.24	56.20	-5	4,080	-0.12%
2019/12/13	19	55.49	0	0.00	55.10	19	4,112	0.46%
2019/12/12	17	56.08	46	56.52	55.80	-29	4,110	-0.71%
2019/12/11	2	54.95	22	55.19	55.00	-20	4,047	-0.49%
2019/12/10	3	54.27	2	54.40	54.40	1	4,054	0.02%
2019/12/09	36	54.27	0	0.00	54.30	36	4,101	0.88%
2019/12/06	0	0.00	1	54.20	53.90	-1	4,137	-0.02%
2019/12/05	1	53.80	0	0.00	54.20	1	4,223	0.02%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	8	53.20	0	0.00	53.20	8	4,334	0.18%
2019/12/02	18	54.00	0	0.00	53.60	18	4,322	0.42%
2019/11/29	25	56.19	18	56.17	55.50	7	4,310	0.16%
2019/11/28	2	56.10	0	0.00	56.00	2	4,278	0.05%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	1	55.30	13	55.99	55.70	-12	4,482	-0.27%
2019/11/22	2	55.25	8	55.59	55.00	-6	4,476	-0.13%
2019/11/21	2	54.95	4	55.40	55.10	-2	4,518	-0.04%
2019/11/20	1	55.00	13	55.54	55.50	-12	4,564	-0.26%
2019/11/14	1	54.50	0	0.00	54.20	1	5,063	0.02%
2019/11/13	3	55.47	18	55.51	55.40	-15	5,266	-0.28%
2019/11/12	0	0.00	7	54.90	54.90	-7	5,298	-0.13%
2019/11/11	6	54.08	0	0.00	54.10	6	5,362	0.11%
2019/11/08	2	55.80	29	55.79	55.90	-27	5,378	-0.50%
2019/11/04	0	0.00	1	57.60	58.00	-1	5,545	-0.02%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	58.90	0	0.00	58.00	2	5,631	0.04%
2019/10/30	15	60.37	11	59.56	59.50	4	5,631	0.07%
2019/10/29	81	60.62	74	60.00	60.00	7	5,586	0.13%
2019/10/28	1	60.50	5	60.06	60.60	-4	5,596	-0.07%
2019/10/25	50	58.50	36	59.30	58.50	14	5,523	0.25%
2019/10/24	1	58.90	9	58.49	59.00	-8	5,619	-0.14%
2019/10/23	2	56.90	0	0.00	56.80	2	5,903	0.03%
2019/10/22	2	56.45	10	57.10	56.70	-8	6,112	-0.13%
2019/10/21	2	56.50	0	56.70	56.70	2	6,112	0.03%
2019/10/18	1	56.40	1	56.10	55.60	0	6,120	0.00%
2019/10/17	0	0.00	2	55.90	56.20	-2	6,114	-0.03%
2019/10/15	1	55.50	0	0.00	55.70	1	6,166	0.02%
2019/10/14	14	56.00	4	55.80	55.80	10	6,180	0.16%
2019/10/09	8	55.21	4	55.70	55.20	4	6,182	0.06%
2019/10/08	33	58.68	30	58.10	58.10	3	6,080	0.05%
2019/10/07	35	58.80	10	58.70	58.70	25	6,174	0.40%
2019/10/04	5	58.90	1	59.30	58.20	4	6,210	0.06%
2019/10/03	36	57.03	1	57.40	57.50	35	6,118	0.57%
2019/09/27	1	58.20	3	57.70	57.80	-2	6,240	-0.03%
2019/09/25	1	58.90	2	59.60	59.60	-1	6,379	-0.02%
2019/09/24	2	59.80	1	59.60	59.20	1	6,395	0.02%
2019/09/23	5	60.40	9	61.43	61.30	-4	6,301	-0.06%
2019/09/20	45	62.89	39	62.01	60.80	6	6,224	0.10%
2019/09/19	8	61.75	4	60.65	61.60	4	5,795	0.07%
2019/09/18	0	0.00	2	57.55	57.50	-2	5,619	-0.04%
2019/09/17	2	57.75	1	58.00	58.20	1	5,619	0.02%
2019/09/16	2	57.20	0	0.00	57.60	2	5,640	0.04%
2019/09/12	0	0.00	2	58.90	58.20	-2	5,644	-0.04%
2019/09/11	2	58.85	2	59.10	58.70	0	5,630	0.00%
2019/09/10	1	57.80	2	58.10	58.00	-1	5,584	-0.02%
2019/09/09	5	58.68	2	59.55	58.00	3	5,544	0.05%
2019/09/06	3	58.73	9	58.91	59.00	-6	5,454	-0.11%
2019/09/05	1	58.00	3	57.97	58.00	-2	5,382	-0.04%
2019/09/03	5	56.78	5.6	57.13	56.50	-0.6	5,439	-0.01%
2019/08/30	4	57.48	8	57.46	56.80	-4	5,419	-0.07%
2019/08/29	4	56.18	3	57.27	57.00	1	5,340	0.02%
2019/08/28	3	56.10	7	55.34	55.50	-4	5,235	-0.08%
2019/08/27	1	54.70	3	54.80	54.30	-2	5,189	-0.04%
2019/08/26	7	54.79	1	53.90	53.90	6	5,174	0.12%
2019/08/22	5	57.20	1	56.30	56.40	4	5,109	0.08%
2019/08/21	8	57.60	7	57.09	57.20	1	5,041	0.02%
2019/08/20	22	59.84	27	58.69	58.10	-5	4,947	-0.10%
2019/08/19	1	54.80	2	55.90	56.10	-1	4,697	-0.02%
2019/08/16	16	54.58	24	55.16	54.10	-8	4,616	-0.17%
2019/08/15	1	53.30	1	52.80	52.80	0	4,413	0.00%
2019/08/14	1	52.50	0	0.00	52.40	1	4,405	0.02%
2019/08/13	12	54.08	1	54.30	53.50	11	4,355	0.25%
2019/08/12	18	55.46	16	56.30	55.30	2	4,337	0.05%
2019/08/08	5	55.80	1	55.80	55.70	4	4,286	0.09%
2019/08/07	3	55.30	1	55.70	54.00	2	4,232	0.05%
2019/08/06	1	55.20	0	0.00	55.00	1	4,193	0.02%
2019/08/05	3	56.87	5	56.96	56.60	-2	4,101	-0.05%
2019/08/02	10	59.58	1	58.80	59.00	9	4,055	0.22%
2019/08/01	3	61.90	0	0.00	61.30	3	4,025	0.07%
2019/07/31	1	62.60	5	62.00	62.90	-4	3,997	-0.10%
2019/07/30	6	62.15	2	62.55	60.40	4	3,974	0.10%
2019/07/29	1	63.10	6	62.40	63.40	-5	3,861	-0.13%
2019/07/26	4	62.45	7	62.39	63.50	-3	3,813	-0.08%
2019/07/25	21	62.46	15	62.61	61.50	6	3,734	0.16%
2019/07/24	9	59.50	14.2	59.34	60.70	-5.2	3,387	-0.15%
2019/07/23	1	55.40	3	55.23	55.20	-2	3,258	-0.06%
2019/07/22	2	55.70	9	55.37	56.10	-7	3,287	-0.21%
2019/07/19	32	54.73	29	54.40	54.00	3	3,404	0.09%
2019/07/18	12	55.30	4	55.23	53.20	8	3,432	0.23%
2019/07/16	3	55.33	3	55.23	55.40	0	3,466	0.00%
2019/07/15	3	56.47	2	56.00	55.90	1	3,586	0.03%
2019/07/12	3	56.83	2	56.85	56.40	1	3,660	0.03%
2019/07/11	10	57.53	11	56.90	56.80	-1	3,642	-0.03%
2019/07/10	4	54.08	4	54.85	55.30	0	3,519	0.00%
2019/07/09	3	53.70	4	53.83	54.00	-1	3,451	-0.03%
2019/07/08	0	0.00	1	52.90	52.20	-1	3,411	-0.03%
2019/07/05	0	0.00	11	54.00	54.50	-11	3,418	-0.32%
2019/07/04	6	53.68	50	53.29	53.70	-44	3,400	-1.29%
2019/07/03	37	51.47	39	52.91	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	11	51.48	52.00	-11	3,268	-0.34%
2019/07/01	5	49.35	11	50.17	50.70	-6	3,203	-0.19%
2019/06/28	1	48.30	0	0.00	48.30	1	3,202	0.03%
2019/06/26	9	48.74	8	48.25	48.45	1	3,205	0.03%
2019/06/25	7	50.11	3	50.17	48.35	4	3,182	0.13%
2019/06/24	0	0.00	18	48.83	49.75	-18	3,017	-0.60%
2019/06/21	1	47.35	0	0.00	47.35	1	2,962	0.03%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	1	47.70	47.75	-1	2,928	-0.03%
2019/06/13	1	47.15	1	46.90	47.05	0	3,039	0.00%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	1	45.80	10	46.58	48.55	-9	3,006	-0.30%
2019/06/10	7	45.03	19	45.04	44.70	-12	2,927	-0.41%
2019/06/06	1	43.95	0	0.00	43.90	1	2,902	0.03%
2019/06/04	0	0.00	12	44.57	43.70	-12	2,933	-0.41%
2019/06/03	1	43.60	5	44.35	44.45	-4	2,948	-0.14%
2019/05/29	2	43.40	4	43.35	43.50	-2	3,005	-0.07%
2019/05/28	3	42.30	5	42.27	42.80	-2	3,041	-0.07%
2019/05/27	1	41.00	3.1	41.45	41.25	-2.1	3,089	-0.07%
2019/05/23	12	42.49	0	0.00	42.35	12	3,106	0.39%
2019/05/22	0	0.00	1	44.20	44.15	-1	3,132	-0.03%
2019/05/21	2	43.10	4	43.14	43.15	-2	3,483	-0.06%
2019/05/20	0	0.00	3	44.12	43.90	-3	3,605	-0.08%
2019/05/17	5	44.80	5	44.67	44.35	0	3,633	0.00%
2019/05/16	13	45.50	3	46.73	45.45	10	3,627	0.28%
2019/05/15	1	46.35	6	46.15	46.65	-5	3,650	-0.14%
2019/05/14	8	44.65	5	44.70	45.50	3	3,673	0.08%
2019/05/13	8	45.76	2	45.93	45.85	6	3,687	0.16%
2019/05/10	15	46.92	7	47.30	46.90	8	3,692	0.22%
2019/05/09	7.5	47.89	1	48.65	46.65	6.5	3,687	0.18%
2019/05/08	6	48.68	0	0.00	48.60	6	3,657	0.16%
2019/05/07	15	49.80	1	49.90	49.60	14	3,653	0.38%
2019/05/06	2	50.00	2	50.30	49.95	0	3,669	0.00%
2019/05/03	33	50.56	3	51.00	51.40	30	3,649	0.82%
2019/05/02	4	51.28	5	51.36	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	2	50.55	50.90	-2	3,629	-0.06%
2019/04/29	15	50.56	1	51.60	49.55	14	3,696	0.38%
2019/04/26	2	49.75	7	50.11	50.50	-5	3,621	-0.14%
2019/04/25	0	0.00	10	50.39	50.60	-10	3,583	-0.28%
2019/04/24	7	48.99	6	48.87	48.60	1	3,463	0.03%
2019/04/23	6	48.10	1	47.80	47.85	5	3,476	0.14%
2019/04/22	5	49.90	5	49.35	49.05	0	3,485	0.00%
2019/04/19	12	49.33	1	49.50	49.80	11	3,458	0.32%
2019/04/18	15	48.02	14	47.88	47.75	1	3,312	0.03%
2019/04/17	1	47.55	0	0.00	47.15	1	3,229	0.03%
2019/04/16	1	46.70	2	47.25	47.05	-1	3,235	-0.03%
2019/04/15	1	46.50	12	46.90	47.15	-11	3,240	-0.34%
2019/04/12	12	46.12	6	46.30	45.80	6	3,260	0.18%
2019/04/11	1	46.90	0	0.00	46.65	1	3,285	0.03%
2019/04/10	9	47.28	3	47.45	47.40	6	3,284	0.18%
2019/04/09	3	47.45	2	47.23	46.70	1	3,271	0.03%
2019/04/08	1	46.10	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	2	45.60	45.60	-2	3,397	-0.06%
2019/04/02	5	45.48	9	45.68	45.80	-4	3,448	-0.12%
2019/04/01	1	44.85	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	0.6	44.50	44.55	-0.6	3,373	-0.02%
2019/03/28	1	43.80	1	44.60	44.20	0	3,423	0.00%
2019/03/27	11	44.31	7.2	44.05	44.00	3.8	3,437	0.11%
2019/03/26	1	44.20	1	44.55	44.10	0	3,439	0.00%
2019/03/22	2	45.95	0	0.00	45.80	2	3,436	0.06%
2019/03/21	0	0.00	3	46.00	45.80	-3	3,419	-0.09%
2019/03/20	1	47.05	1	46.25	46.25	0	3,405	0.00%
2019/03/19	8	46.42	1	45.95	46.40	7	3,401	0.21%
2019/03/18	2	44.85	0	0.00	44.85	2	3,357	0.06%
2019/03/15	3	44.30	0	0.00	44.85	3	3,355	0.09%
2019/03/14	1	44.45	2	44.15	44.00	-1	3,365	-0.03%
2019/03/13	1	44.30	2	44.78	44.65	-1	3,399	-0.03%
2019/03/12	2	44.02	0	0.00	43.80	2	3,412	0.06%
2019/03/11	1	43.90	1	43.85	43.75	0	3,458	0.00%
2019/03/08	1	43.55	0	0.00	43.80	1	3,525	0.03%
2019/03/05	0	0.00	1	44.80	44.85	-1	3,708	-0.03%
2019/03/04	2	44.90	3	45.20	44.90	-1	3,854	-0.03%
2019/02/27	2	45.95	4	46.11	45.95	-2	3,874	-0.05%
2019/02/26	6	48.46	5	49.45	48.00	1	3,834	0.03%
2019/02/25	2	48.20	11	47.77	47.85	-9	3,907	-0.23%
2019/02/22	8	48.77	0	0.00	48.00	8	3,955	0.20%
2019/02/21	3	48.23	1	48.50	48.65	2	4,044	0.05%
2019/02/20	55	50.37	49	50.39	48.30	6	4,041	0.15%
2019/02/19	8	47.28	1	45.40	48.85	7	3,713	0.19%
2019/02/18	0	0.00	3	44.28	44.45	-3	3,564	-0.08%
2019/02/13	1	43.10	2	43.03	43.00	-1	3,482	-0.03%
2019/02/12	1	44.20	0	0.00	43.35	1	3,456	0.03%
2019/02/11	1	43.65	0	0.00	43.70	1	3,445	0.03%
2019/01/30	1	43.20	10	43.30	43.00	-9	3,451	-0.26%
2019/01/29	1	43.50	0	0.00	43.35	1	3,481	0.03%
2019/01/24	0	0.00	1	43.65	43.65	-1	3,590	-0.03%
2019/01/23	1	43.85	0	0.00	43.15	1	3,634	0.03%
2019/01/22	11	43.95	12	43.33	43.35	-1	3,669	-0.03%
2019/01/21	16	43.18	9	43.93	44.50	7	3,757	0.19%
2019/01/18	11	42.11	0	0.00	42.20	11	3,761	0.29%
2019/01/17	1	43.00	1	42.85	42.25	0	3,816	0.00%
2019/01/16	1	43.30	1	43.60	43.00	0	3,925	0.00%
2019/01/15	3	43.35	12	43.05	43.20	-9	3,927	-0.23%
2019/01/14	10	42.60	7	43.26	43.30	3	3,847	0.08%
2019/01/11	2	42.90	2	42.15	41.75	0	3,839	0.00%
2019/01/09	0	0.00	1	41.60	42.00	-1	3,830	-0.03%
2019/01/08	1	41.50	11	41.22	41.10	-10	3,839	-0.26%
2019/01/07	10	40.10	20	40.20	40.10	-10	3,844	-0.26%
2019/01/04	35	39.19	41	39.42	39.10	-6	3,894	-0.15%
2019/01/03	10	40.65	11	41.10	40.65	-1	3,914	-0.03%
2019/01/02	1	44.10	1	43.00	42.60	0	3,940	0.00%
2018/12/28	10	42.06	0	0.00	42.30	10	3,955	0.25%
2018/12/27	1	42.40	10	41.21	41.40	-9	4,015	-0.22%
2018/12/26	9	42.97	1	44.00	41.00	8	4,045	0.20%
2018/12/25	1	42.00	2	42.38	42.25	-1	3,913	-0.03%
2018/12/24	2	40.40	0	0.00	41.20	2	3,875	0.05%
2018/12/21	3	40.00	2	39.63	39.10	1	3,897	0.03%
2018/12/18	10	40.95	19	40.69	40.30	-9	3,914	-0.23%
2018/12/17	21	41.43	11	41.26	41.45	10	4,058	0.25%
2018/12/14	34	40.57	21	40.55	40.45	13	4,155	0.31%
2018/12/13	4	41.25	4	41.56	40.60	0	4,160	0.00%
2018/12/12	6	41.26	20	41.07	41.50	-14	4,166	-0.34%
2018/12/11	12	39.97	3	39.77	40.65	9	4,169	0.22%
2018/12/10	6	39.34	7	39.31	38.75	-1	4,183	-0.02%
2018/12/07	4	40.06	13	40.37	39.90	-9	4,211	-0.21%
2018/12/06	3	39.37	1	39.20	39.50	2	4,326	0.05%
2018/12/04	1	42.15	2	41.75	41.80	-1	4,542	-0.02%
2018/11/30	2	41.35	1	41.80	40.90	1	4,696	0.02%
2018/11/29	9	41.42	8	41.57	41.00	1	4,804	0.02%
2018/11/28	2	39.80	2	39.85	40.15	0	5,009	0.00%
2018/11/27	24	38.40	6	38.21	39.10	18	5,358	0.34%
2018/11/26	1	37.20	22	37.14	37.00	-21	5,392	-0.39%
2018/11/23	6	35.95	1	36.05	36.00	5	5,385	0.09%
2018/11/22	6	37.04	7	36.30	36.10	-1	5,414	-0.02%
2018/11/21	4	35.83	6	36.62	36.95	-2	5,308	-0.04%
2018/11/20	18	36.73	17	36.14	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	37.00	37.25	-1	5,169	-0.02%
2018/11/16	1	34.10	1	34.35	33.90	0	5,164	0.00%
2018/11/14	0	0.00	1	32.35	32.35	-1	5,172	-0.02%
2018/11/12	0	0.00	1	33.15	32.60	-1	5,232	-0.02%
2018/11/09	0.3	33.40	0	0.00	33.40	0.3	5,285	0.00%
2018/11/08	1	34.00	0	0.00	33.20	1	5,324	0.02%
2018/11/07	1	33.00	3	33.48	33.40	-2	5,364	-0.04%
2018/11/06	4	33.26	3	33.00	32.00	1	5,405	0.02%
2018/11/02	1	33.80	6	33.78	33.75	-5	5,406	-0.09%
2018/11/01	0	0.00	4	32.54	32.80	-4	5,375	-0.07%
2018/10/31	6	31.92	0	0.00	32.00	6	5,331	0.11%
2018/10/30	3	29.57	13	29.90	30.40	-10	5,274	-0.19%
2018/10/29	12	29.70	0	0.00	29.60	12	5,226	0.23%
2018/10/26	13	30.32	2	32.10	29.80	11	5,098	0.22%
2018/10/25	2	32.45	0	0.00	32.40	2	5,023	0.04%
2018/10/24	13	36.93	8	36.73	36.00	5	5,014	0.10%
2018/10/23	2	39.73	1	38.85	39.00	1	4,968	0.02%
2018/10/19	25	40.17	0	0.00	40.80	25	4,962	0.50%
2018/10/18	0	0.00	10	41.25	42.30	-10	4,942	-0.20%
2018/10/17	1	41.25	16	41.85	41.65	-15	4,936	-0.30%
2018/10/16	21	41.10	2	41.80	41.40	19	4,941	0.38%
2018/10/15	4	40.36	22	40.61	40.65	-18	5,011	-0.36%
2018/10/12	0	0.00	1	39.25	39.60	-1	5,006	-0.02%
2018/10/11	2	38.70	0	0.00	38.70	2	4,972	0.04%
2018/10/09	28	44.21	2	44.70	43.00	26	4,970	0.52%
2018/10/08	10	46.50	16	45.39	45.70	-6	4,961	-0.12%
2018/10/05	14	48.99	15	47.13	45.00	-1	5,005	-0.02%
2018/10/04	5	50.36	6	50.32	48.65	-1	4,925	-0.02%
2018/10/03	17	53.25	15	51.50	50.50	2	4,879	0.04%
2018/10/02	5	54.14	11	54.20	53.20	-6	4,850	-0.12%
2018/10/01	1	55.00	6	55.03	55.00	-5	4,825	-0.10%
2018/09/28	13	54.58	2	54.80	54.50	11	4,841	0.23%
2018/09/27	2	56.60	14	55.41	55.20	-12	4,844	-0.25%
2018/09/26	0	0.00	2	57.00	56.90	-2	4,878	-0.04%
2018/09/21	14	58.19	11	58.45	58.50	3	4,855	0.06%
2018/09/20	5	62.34	2	64.60	60.20	3	4,731	0.06%
2018/09/19	2	67.40	2	66.80	66.80	0	4,615	0.00%
2018/09/17	1	64.00	1	64.70	67.90	0	4,587	0.00%
2018/09/14	0	0.00	2	65.25	65.60	-2	4,546	-0.04%
2018/09/13	0.3	64.00	0	0.00	64.30	0.3	4,525	0.01%
2018/09/11	3	68.53	3	68.40	68.40	0	4,384	0.00%
2018/09/10	30	69.91	23.7	68.66	70.50	6.3	4,312	0.15%
2018/09/07	15	69.33	11	69.20	69.90	4	4,199	0.10%
2018/09/06	2	68.10	22	67.66	67.80	-20	3,989	-0.50%
2018/09/05	7	68.47	2	69.20	68.50	5	3,943	0.13%
2018/09/04	9	71.04	1	69.20	67.50	8	3,797	0.21%
2018/09/03	1	71.90	11	72.75	69.50	-10	3,528	-0.28%
2018/08/31	8	70.26	30.1	69.34	71.60	-22.1	3,104	-0.71%
2018/08/30	9	64.29	0	0.00	65.10	9	2,952	0.30%
2018/08/29	1	64.00	3	63.03	64.40	-2	2,955	-0.07%
2018/08/28	3	62.67	1	62.40	62.00	2	2,993	0.07%
2018/08/27	2	63.65	3	63.93	63.80	-1	2,992	-0.03%
2018/08/23	0	0.00	1	64.00	64.20	-1	3,006	-0.03%
2018/08/20	3	61.13	4	61.88	63.00	-1	2,982	-0.03%
2018/08/17	7	61.69	4	62.40	62.00	3	3,034	0.10%
2018/08/16	2	62.05	3	62.37	62.50	-1	3,013	-0.03%
2018/08/15	12	59.51	5	60.36	61.00	7	2,975	0.24%
2018/08/14	3	58.90	9	59.07	61.00	-6	2,934	-0.20%
2018/08/13	3	58.83	3	57.80	60.10	0	2,889	0.00%
2018/08/09	1	58.80	1	59.60	59.10	0	2,820	0.00%
2018/08/06	0	0.00	7	59.46	59.50	-7	2,733	-0.26%
2018/08/03	4	59.13	2	58.80	58.90	2	2,777	0.07%
2018/08/02	1	60.00	1	59.80	59.90	0	2,774	0.00%
2018/08/01	2	60.80	1	61.10	60.70	1	2,802	0.04%
2018/07/31	6	60.50	2	60.00	60.00	4	2,849	0.14%
2018/07/30	0	0.00	4.2	62.65	61.80	-4.2	2,872	-0.15%
2018/07/25	1	65.50	0.6	65.00	65.00	0.4	3,045	0.01%
2018/07/23	2	66.00	2	66.65	66.70	0	3,327	0.00%
2018/07/20	0	0.00	6	67.00	67.30	-6	3,361	-0.18%
2018/07/19	1	65.00	0	0.00	65.00	1	3,421	0.03%
2018/07/18	0	0.00	2	66.10	66.40	-2	3,464	-0.06%
2018/07/17	3	67.33	1	67.20	66.50	2	3,454	0.06%
2018/07/16	1	66.20	0	0.00	66.90	1	3,442	0.03%
2018/07/11	1	63.10	1	63.20	63.40	0	3,414	0.00%
2018/07/10	0	0.00	6	63.27	63.40	-6	3,429	-0.17%
2018/07/09	1	60.90	6	61.15	61.00	-5	3,434	-0.15%
2018/07/05	1	62.80	1	63.00	62.70	0	3,588	0.00%
2018/07/04	7	63.10	2	62.40	62.90	5	3,656	0.14%
2018/07/03	1	60.70	0	0.00	60.10	1	3,597	0.03%
2018/07/02	1	60.50	6	60.72	61.10	-5	3,618	-0.14%
2018/06/28	1	61.20	2	61.40	61.30	-1	3,597	-0.03%
2018/06/27	2	61.35	0	0.00	61.00	2	3,620	0.06%
2018/06/26	1	60.30	1	62.10	62.20	0	3,638	0.00%
2018/06/25	0	0.00	1	61.20	60.70	-1	3,676	-0.03%
2018/06/21	1	61.90	0	0.00	62.40	1	3,779	0.03%
2018/06/20	0	0.00	2	60.80	60.40	-2	3,866	-0.05%
2018/06/13	6	63.08	6	62.12	62.00	0	4,232	0.00%
2018/06/12	1	62.90	1	61.70	61.60	0	4,273	0.00%
2018/06/11	1	62.70	0	0.00	62.50	1	4,307	0.02%
2018/06/08	1	64.60	1	64.40	63.50	0	4,410	0.00%
2018/06/07	1.1	64.19	17	64.46	64.20	-15.9	4,605	-0.35%
2018/06/06	0	0.00	10	64.30	64.00	-10	4,744	-0.21%
2018/06/05	25	66.48	1	64.60	64.60	24	4,821	0.50%
2018/06/01	1	62.30	2	64.40	64.30	-1	5,148	-0.02%
2018/05/30	3	62.73	2	62.30	62.30	1	6,196	0.02%
2018/05/29	1	64.40	4	64.10	63.80	-3	6,348	-0.05%
2018/05/28	3	64.63	0	0.00	64.00	3	6,402	0.05%
2018/05/25	2	66.60	2	66.10	66.10	0	6,506	0.00%
2018/05/24	1	62.80	0	0.00	63.00	1	6,547	0.02%
2018/05/23	3	61.57	2	61.55	61.20	1	6,644	0.02%
2018/05/22	4	62.55	4	62.98	62.80	0	6,739	0.00%
2018/05/21	0	0.00	15	63.30	63.00	-15	6,948	-0.22%
2018/05/18	3	63.97	8	62.68	62.50	-5	7,111	-0.07%
2018/05/17	17	65.64	0	0.00	64.50	17	7,297	0.23%
2018/05/16	0	0.00	2	65.40	66.00	-2	7,551	-0.03%
2018/05/11	3	65.80	3	66.07	65.50	0	8,085	0.00%
2018/05/10	1	66.30	1	67.00	67.50	0	8,198	0.00%
2018/05/08	0	0.00	1	66.20	67.40	-1	8,699	-0.01%
2018/05/07	1	69.00	1	69.40	68.10	0	8,877	0.00%
2018/05/04	2	67.30	2	67.60	66.50	0	9,589	0.00%
2018/05/03	16	65.96	2	67.20	68.40	14	10,151	0.14%
2018/05/02	5	68.74	19	66.87	66.60	-14	10,875	-0.13%
2018/04/30	5	65.70	4	66.35	67.00	1	11,082	0.01%
2018/04/27	19	59.49	3	61.67	62.00	16	10,952	0.15%
2018/04/26	2	60.10	2	59.95	59.70	0	10,891	0.00%
2018/04/25	6	60.28	13	59.78	60.00	-7	10,922	-0.06%
2018/04/24	18	65.66	6	65.43	65.10	12	10,906	0.11%
2018/04/23	11	66.41	10	66.50	67.00	1	10,954	0.01%
2018/04/20	4	67.80	2	67.50	67.10	2	11,109	0.02%
2018/04/19	11	68.15	8	67.70	68.80	3	11,216	0.03%
2018/04/18	1	66.00	10	65.08	65.20	-9	11,206	-0.08%
2018/04/17	1	66.90	13	66.32	66.40	-12	11,212	-0.11%
2018/04/16	0	0.00	1	66.31	66.80	-1	11,251	-0.01%
2018/04/13	3	65.13	6	65.02	65.00	-3	11,315	-0.03%
2018/04/11	5	66.90	4	65.55	65.70	1	11,398	0.01%
2018/04/10	26	72.24	14	71.20	70.00	12	11,276	0.11%
2018/04/09	7	70.20	7	70.30	70.20	0	11,241	0.00%
2018/04/03	6	70.00	6	69.40	70.10	0	11,266	0.00%
2018/04/02	0	0.00	1	70.00	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	5	69.56	69.40	-4	11,250	-0.04%
2018/03/30	18	70.37	19	70.08	69.70	-1	11,285	-0.01%
2018/03/29	5	69.80	16	69.31	69.40	-11	11,386	-0.10%
2018/03/28	16	69.79	10	69.35	69.30	6	11,411	0.05%
2018/03/27	10	71.10	10	71.08	70.90	0	11,389	0.00%
2018/03/26	21	70.69	19	70.37	69.50	2	11,401	0.02%
2018/03/23	13	69.31	12	70.03	71.00	1	11,432	0.01%
2018/03/22	15	73.74	15	72.21	72.00	0	11,569	0.00%
2018/03/21	68	74.97	58	75.07	73.50	10	11,517	0.09%
2018/03/20	80	73.82	69	74.40	74.00	11	11,444	0.10%
2018/03/19	16	73.46	8	73.66	73.80	8	11,444	0.07%
2018/03/16	1	72.10	13.7	71.90	71.70	-12.7	11,405	-0.11%
2018/03/15	18	72.78	26	72.72	73.00	-8	11,464	-0.07%
2018/03/14	24	72.43	17	72.61	72.60	7	11,486	0.06%
2018/03/13	13	71.86	5	71.42	73.20	8	11,526	0.07%
2018/03/12	5	69.66	9.2	69.78	69.10	-4.2	11,502	-0.04%
2018/03/09	2	73.10	1	71.30	71.00	1	11,640	0.01%
2018/03/08	9	75.52	8	76.20	74.60	1	11,780	0.01%
2018/03/07	22	75.66	25	76.58	73.80	-3	11,676	-0.03%
2018/03/06	33	78.44	31	78.76	77.50	2	11,716	0.02%
2018/03/05	41	72.59	39	74.27	75.40	2	11,460	0.02%
2018/03/02	6	68.20	9	68.80	68.60	-3	11,349	-0.03%
2018/03/01	4	66.90	1	66.90	66.70	3	11,392	0.03%
2018/02/27	20	67.55	17	68.00	67.90	3	11,572	0.03%
2018/02/26	10	66.32	3	68.20	66.20	7	11,445	0.06%
2018/02/23	13	71.15	6	69.75	68.60	7	11,346	0.06%
2018/02/22	1	69.10	11	69.53	68.80	-10	11,322	-0.09%
2018/02/21	2	70.15	4	71.03	71.10	-2	11,333	-0.02%
2018/02/12	9	66.76	0	0.00	66.20	9	11,211	0.08%
2018/02/09	7	68.89	13	68.07	68.20	-6	11,239	-0.05%
2018/02/08	13	69.20	2	72.40	69.10	11	11,150	0.10%
2018/02/07	3	71.43	10	73.20	74.90	-7	10,986	-0.06%
2018/02/06	3	68.07	10	69.07	68.10	-7	10,953	-0.06%
2018/02/05	17	74.49	9	74.11	74.00	8	10,852	0.07%
2018/02/02	13	79.17	16	78.18	78.10	-3	10,763	-0.03%
2018/02/01	22	81.25	19	78.77	77.90	3	10,709	0.03%
2018/01/31	17	79.00	41	79.91	81.80	-24	10,660	-0.23%
2018/01/30	23	81.14	29.9	80.53	79.80	-6.9	10,623	-0.06%
2018/01/29	26	80.15	33.6	80.95	82.80	-7.6	10,536	-0.07%
2018/01/26	17	71.57	82	73.81	75.90	-65	9,824	-0.66%
2018/01/25	41	70.44	16	72.51	69.00	25	9,269	0.27%
2018/01/24	11	66.00	66.9	67.30	68.30	-55.9	8,504	-0.66%
2018/01/23	5.4	63.89	1	63.20	62.10	4.4	8,168	0.05%
2018/01/19	0	0.00	1	63.20	61.70	-1	8,102	-0.01%
2018/01/18	9	63.96	9	63.96	63.50	0	8,028	0.00%
2018/01/17	20	62.80	1	63.60	62.70	19	7,988	0.24%
2018/01/16	1	62.60	24	62.92	63.50	-23	7,915	-0.29%
2018/01/15	2	59.75	10	60.43	60.80	-8	7,863	-0.10%
2018/01/12	0	0.00	3	56.77	57.20	-3	7,865	-0.04%
2018/01/11	22	54.97	0	0.00	54.70	22	7,853	0.28%
2018/01/10	2	56.75	2	56.40	56.00	0	7,798	0.00%
2018/01/09	2	60.05	0	0.00	58.30	2	7,737	0.03%
2018/01/08	1	57.80	37	57.45	60.00	-36	7,653	-0.47%
2018/01/05	2	59.10	1	58.50	58.50	1	7,547	0.01%
2018/01/04	3	59.77	1	59.70	59.70	2	7,531	0.03%
2018/01/03	0	0.00	4	59.80	60.30	-4	7,503	-0.05%
2018/01/02	33	56.36	3	56.07	57.30	30	7,443	0.40%