金麗科 (3228)-元大-台中中港券商分點個股進出

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

金麗科

(3228)

股價
340.0
漲跌
▼5.0
漲幅
-1.45%
成交量
353張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0.1	340.00	0	0.00	340.00	0.1	1,548	0.01%
2024/04/26	2.1	329.33	0	0.00	318.00	2.1	1,557	0.13%
2024/04/25	3.1	311.91	2	298.00	335.50	1.1	1,552	0.07%
2024/04/23	3.6	350.28	0	0.00	340.00	3.6	1,574	0.23%
2024/04/22	4.5	384.09	0	0.00	377.50	4.5	1,581	0.28%
2024/04/19	0.1	428.58	1	420.00	419.00	-0.9	1,578	-0.06%
2024/04/18	0	0.00	0.2	480.00	465.00	-0.2	1,583	-0.01%
2024/04/17	0	480.00	0.1	481.00	478.50	-0.1	1,625	0.00%
2024/04/16	1.5	474.67	0	0.00	477.00	1.5	1,647	0.09%
2024/04/15	0	0.00	0	506.00	484.00	0	1,673	0.00%
2024/04/11	2	502.00	0	0.00	502.00	2	1,713	0.12%
2024/04/08	2	492.50	0	0.00	490.50	2	1,807	0.11%
2024/04/03	2	503.00	0	0.00	503.00	2	1,831	0.11%
2024/04/02	21	517.87	0	0.00	516.00	21	1,846	1.14%
2024/04/01	0.2	560.00	26	548.77	560.00	-25.8	1,837	-1.40%
2024/03/29	0	544.00	0	0.00	546.00	0	1,836	0.00%
2024/03/28	0.8	553.63	0	0.00	535.00	0.8	1,843	0.04%
2024/03/27	2	554.00	1	571.00	555.00	1	1,847	0.05%
2024/03/26	1	526.00	9.5	551.62	560.00	-8.5	1,835	-0.46%
2024/03/25	0	0.00	2.1	526.00	526.00	-2.1	1,819	-0.12%
2024/03/22	5	481.10	0	0.00	479.00	5	1,801	0.28%
2024/03/21	0	483.50	3	470.33	485.00	-3	1,798	-0.17%
2024/03/20	2	450.00	5	454.00	449.00	-3	1,792	-0.17%
2024/03/19	0	0.00	2	440.00	444.50	-2	1,808	-0.11%
2024/03/18	0	0.00	2.2	463.86	455.00	-2.2	1,818	-0.12%
2024/03/15	2	445.83	1	456.00	438.50	1	1,826	0.06%
2024/03/14	1	464.48	0	0.00	455.00	1	1,834	0.05%
2024/03/13	2	483.50	1	481.00	466.50	1	1,847	0.05%
2024/03/12	3	496.50	1	514.78	495.50	2	1,848	0.11%
2024/03/11	0.1	500.00	1	518.00	504.00	-0.9	1,859	-0.05%
2024/03/08	5	497.50	1	495.00	495.00	4	1,868	0.21%
2024/03/07	2	542.00	12.1	533.23	521.00	-10.1	1,862	-0.54%
2024/03/06	0	501.00	0	0.00	500.00	0	1,835	0.00%
2024/03/05	4	480.04	8	486.81	511.00	-4	1,831	-0.22%
2024/03/04	6	484.00	0	0.00	477.50	6	1,803	0.33%
2024/03/01	2.4	500.92	2.1	500.52	504.00	0.3	1,784	0.02%
2024/02/29	0.6	503.00	4.2	497.48	503.00	-3.6	1,773	-0.20%
2024/02/27	3.2	480.50	3	488.00	483.00	0.2	1,779	0.01%
2024/02/26	0	0.00	2	484.46	483.50	-2	1,793	-0.11%
2024/02/23	4	481.38	2	488.75	475.00	2	1,828	0.11%
2024/02/22	4	456.63	5.1	467.74	494.00	-1.1	1,843	-0.06%
2024/02/21	8.1	483.51	3	487.00	454.50	5.1	1,839	0.28%
2024/02/20	1	509.98	2	527.50	505.00	-1	1,819	-0.05%
2024/02/19	1	532.86	0.1	529.00	527.00	0.9	1,811	0.05%
2024/02/16	3	524.35	4	532.00	534.00	-1	1,838	-0.05%
2024/02/15	0	488.50	4.2	515.22	519.00	-4.2	1,861	-0.23%
2024/02/05	3	483.17	2.5	494.00	482.50	0.5	1,879	0.03%
2024/02/02	0	479.00	1.1	460.86	480.00	-1.1	1,916	-0.06%
2024/02/01	4.1	442.32	1	446.50	438.00	3.1	1,910	0.16%
2024/01/31	2	440.00	1	460.00	454.50	1	1,904	0.05%
2024/01/30	10	440.08	0	0.00	448.50	10	1,949	0.52%
2024/01/29	9.1	441.41	0.2	435.00	445.00	8.9	1,988	0.45%
2024/01/26	0.1	418.38	0.3	418.67	419.50	-0.2	2,013	-0.01%
2024/01/24	0	0.00	1	396.00	390.00	-1	1,995	-0.05%
2024/01/19	0.9	382.00	0	0.00	382.00	0.9	1,993	0.05%
2024/01/18	1.1	383.64	0	0.00	381.50	1.1	2,006	0.05%
2024/01/17	4.3	390.37	7.1	400.20	396.50	-2.8	2,002	-0.14%
2024/01/16	1.1	395.95	0	0.00	400.50	1.1	1,948	0.06%
2024/01/15	2	390.75	2	390.25	397.00	0	1,924	0.00%
2024/01/11	0	0.00	0.2	365.46	386.00	-0.2	1,868	-0.01%
2024/01/10	1	355.50	2.5	358.56	352.00	-1.5	1,831	-0.08%
2024/01/09	0	0.00	2	339.50	345.00	-2	1,816	-0.11%
2024/01/08	2.3	322.28	0.1	323.00	321.00	2.2	1,804	0.12%
2024/01/05	3.6	322.89	3.3	329.10	327.00	0.3	1,793	0.02%
2024/01/04	2.2	308.61	7	315.79	320.00	-4.8	1,756	-0.27%
2024/01/03	0.7	284.43	10	289.90	301.00	-9.3	1,715	-0.54%
2024/01/02	1	275.00	0	0.00	280.00	1	1,666	0.06%
2023/12/29	0	0.00	1	280.50	280.00	-1	1,649	-0.06%
2023/12/26	0	0.00	0.9	251.00	250.50	-0.9	1,585	-0.06%
2023/12/25	0.1	255.00	0	0.00	251.00	0.1	1,579	0.00%
2023/12/20	1	251.00	0	0.00	268.00	1	1,553	0.06%
2023/12/19	0.1	246.50	1	253.50	252.00	-1	1,521	-0.06%
2023/12/15	1	265.00	0	0.00	261.00	1	1,489	0.07%
2023/12/14	0.8	275.00	1	277.50	272.50	-0.2	1,475	-0.02%
2023/12/13	0	0.00	9	277.83	279.50	-9	1,454	-0.62%
2023/12/12	0.3	276.50	4	278.00	275.00	-3.7	1,454	-0.25%
2023/12/11	2	284.00	0	0.00	285.00	2	1,444	0.14%
2023/12/08	0	0.00	1.7	266.86	274.00	-1.7	1,423	-0.12%
2023/12/07	1.6	252.88	1	252.50	249.50	0.6	1,391	0.04%
2023/12/05	1	261.50	0	0.00	263.00	1	1,358	0.07%
2023/12/04	0	0.00	1.1	289.09	268.00	-1.1	1,369	-0.08%
2023/12/01	0	0.00	11	276.73	278.00	-11	1,377	-0.80%
2023/11/30	0	0.00	7.1	248.88	261.00	-7.1	1,388	-0.51%
2023/11/29	0	0.00	1	250.00	247.00	-1	1,411	-0.07%
2023/11/28	0.2	244.25	0	0.00	244.50	0.2	1,422	0.01%
2023/11/27	2.1	236.86	0	0.00	232.00	2.1	1,434	0.15%
2023/11/24	1.1	229.09	4.4	220.53	242.50	-3.3	1,417	-0.23%
2023/11/22	2	250.50	8	242.77	254.00	-6	1,349	-0.44%
2023/11/21	2	225.25	3.1	228.15	231.50	-1.1	1,304	-0.08%
2023/11/20	3.1	218.17	4.1	220.31	222.00	-1	1,267	-0.08%
2023/11/17	3	189.04	5.1	192.44	203.00	-2.1	1,223	-0.17%
2023/11/16	2.2	180.92	6	182.42	185.00	-3.8	1,201	-0.32%
2023/11/15	0.9	181.00	0.3	183.50	186.00	0.6	1,213	0.05%
2023/11/14	3	185.67	4.3	183.68	186.50	-1.3	1,180	-0.11%
2023/11/13	3	169.00	5	175.02	175.00	-2	1,137	-0.18%
2023/11/10	4	159.75	3.2	161.15	165.00	0.8	1,084	0.07%
2023/11/09	0	0.00	4.2	141.57	152.50	-4.2	1,020	-0.41%
2023/11/08	1	139.00	0	0.00	139.00	1	989	0.10%
2023/11/07	3	142.33	2	140.00	147.50	1	976	0.10%
2023/11/06	1	142.00	2.3	139.24	144.00	-1.3	943	-0.14%
2023/11/03	2	125.75	3.7	127.01	131.00	-1.7	897	-0.19%
2023/11/02	3	119.50	3	119.33	119.50	0	862	0.00%
2023/11/01	0	0.00	0	118.00	119.50	0	867	0.00%
2023/10/30	0.4	121.00	0.2	120.50	120.50	0.2	886	0.03%
2023/10/26	2.3	121.49	0	0.00	122.00	2.3	901	0.25%
2023/10/25	0	0.00	0.3	117.00	121.00	-0.3	893	-0.03%
2023/10/23	0.6	114.92	0	0.00	115.00	0.6	912	0.07%
2023/10/19	0	0.00	1	121.00	118.00	-1	954	-0.10%
2023/10/17	2	118.25	0	0.00	117.00	2	947	0.21%
2023/10/16	1	118.00	0	0.00	121.50	1	945	0.11%
2023/10/03	0.9	108.00	0	0.00	107.00	0.9	1,037	0.08%
2023/10/02	0.3	108.50	0	0.00	109.50	0.3	1,060	0.03%
2023/09/27	0	0.00	1	108.00	106.50	-1	1,094	-0.09%
2023/09/26	2	110.00	2	109.75	108.50	0	1,103	0.00%
2023/09/25	1	109.00	4.1	106.41	109.00	-3.1	1,107	-0.28%
2023/09/20	0	0.00	3.2	109.03	108.00	-3.2	1,110	-0.29%
2023/09/19	0	0.00	0.5	112.50	111.00	-0.5	1,106	-0.05%
2023/09/18	0	0.00	2	115.50	113.50	-2	1,108	-0.18%
2023/09/15	0	0.00	1	115.50	113.50	-1	1,108	-0.09%
2023/09/13	2	115.50	2	114.50	120.00	0	1,116	0.00%
2023/09/12	0	0.00	1	120.00	116.00	-1	1,110	-0.09%
2023/09/11	0	0.00	1	123.00	119.50	-1	1,120	-0.09%
2023/09/08	1	120.00	2	120.00	120.50	-1	1,123	-0.09%
2023/09/07	5	122.00	2	123.75	124.00	3	1,113	0.27%
2023/09/04	9	114.17	2	112.00	116.00	7	1,020	0.69%
2023/09/01	1	106.00	6.3	103.26	106.00	-5.3	996	-0.54%
2023/08/31	5.8	98.02	6	98.93	96.70	-0.2	980	-0.02%
2023/08/30	0	0.00	0	102.50	101.00	0	956	0.00%
2023/08/28	0	0.00	0.1	101.50	102.00	-0.1	977	-0.01%
2023/08/25	0.2	102.25	0	0.00	100.50	0.2	981	0.02%
2023/08/24	1.8	104.86	0	0.00	104.50	1.8	981	0.18%
2023/08/23	0	0.00	2.1	110.77	110.50	-2.1	981	-0.21%
2023/08/22	3.1	105.34	1	101.50	105.00	2.1	982	0.21%
2023/08/21	1	93.70	11.1	96.04	98.10	-10.1	966	-1.04%
2023/08/18	3	99.07	3	100.77	98.50	0	929	0.00%
2023/08/17	1.3	104.62	0	0.00	105.00	1.3	916	0.14%
2023/08/16	0	0.00	0.1	111.00	110.00	-0.1	917	-0.01%
2023/08/15	0	0.00	10.1	109.89	110.50	-10.1	940	-1.07%
2023/08/14	0.2	106.33	18	107.00	106.00	-17.9	931	-1.92%
2023/08/11	1	110.50	36	110.06	110.00	-35	924	-3.78%
2023/08/10	0	0.00	6	107.33	109.50	-6	915	-0.66%
2023/08/09	0	0.00	7	119.07	116.00	-7	893	-0.78%
2023/08/08	0	0.00	4	119.50	118.50	-4	887	-0.45%
2023/08/07	1	121.50	8	122.94	122.50	-7	881	-0.79%
2023/08/04	1	118.50	12	119.25	121.00	-11	875	-1.26%
2023/08/02	1	116.50	20	118.53	118.50	-19	869	-2.19%
2023/08/01	0	0.00	4	121.50	121.00	-4	854	-0.47%
2023/07/31	2	125.75	8	127.75	123.50	-6	850	-0.71%
2023/07/28	0	0.00	4	125.00	125.50	-4	839	-0.48%
2023/07/27	1	125.00	9	126.00	122.00	-8	835	-0.96%
2023/07/26	2	121.50	7	121.86	121.00	-5	826	-0.61%
2023/07/25	8	124.00	7	126.71	122.50	1	820	0.12%
2023/07/24	3	121.83	0	0.00	122.50	3	814	0.37%
2023/07/21	0.2	131.25	4	129.50	129.50	-3.8	796	-0.48%
2023/07/20	0.2	132.50	0	0.00	133.50	0.2	812	0.02%
2023/07/18	1	131.50	0	0.00	131.00	1	820	0.12%
2023/07/17	0	133.00	1	136.00	137.00	-1	815	-0.12%
2023/07/14	2	137.50	3	137.50	135.50	-1	802	-0.12%
2023/07/13	4.5	135.79	107.6	134.28	139.00	-103.1	794	-12.98%	大賣/鉅額交易
2023/07/12	2.2	133.41	0	0.00	128.50	2.2	751	0.29%
2023/07/10	0	0.00	1	141.00	141.00	-1	760	-0.13%
2023/07/07	1.1	140.43	0.3	139.50	139.00	0.8	754	0.11%
2023/07/06	3.1	148.80	0	0.00	147.50	3.1	733	0.42%
2023/07/04	1	158.00	0	0.00	157.00	1	713	0.14%
2023/06/30	3.1	162.48	0	0.00	161.00	3.1	714	0.43%
2023/06/29	0	0.00	3	165.00	165.00	-3	719	-0.42%
2023/06/26	0.1	160.50	0	0.00	159.00	0.1	770	0.01%
2023/06/21	3	163.00	0	0.00	163.50	3	781	0.38%
2023/06/20	2	167.00	0	0.00	164.50	2	792	0.25%
2023/06/19	0	0.00	3.2	168.52	167.00	-3.2	824	-0.38%
2023/06/16	0.1	162.50	0	0.00	161.50	0.1	803	0.01%
2023/06/15	2	164.50	0.1	165.50	165.00	1.9	802	0.24%
2023/06/14	0	162.00	0.3	162.40	160.50	-0.2	798	-0.03%
2023/06/12	0.8	159.50	0	0.00	158.00	0.8	814	0.09%
2023/06/09	1	159.50	0	0.00	158.00	1	830	0.12%
2023/06/08	0.3	160.83	0	0.00	157.50	0.3	846	0.04%
2023/06/07	0	0.00	1.4	163.18	163.00	-1.4	863	-0.16%
2023/06/06	2.1	157.33	0	0.00	157.00	2.1	858	0.24%
2023/06/05	0.1	160.00	0	0.00	159.50	0.1	862	0.01%
2023/06/02	0.3	161.33	0	0.00	159.00	0.3	882	0.03%
2023/06/01	0.1	162.50	0	0.00	164.00	0.1	880	0.01%
2023/05/29	0	0.00	3	169.50	169.00	-3	954	-0.31%
2023/05/26	0	0.00	6.1	166.31	163.50	-6.1	969	-0.63%
2023/05/25	0	0.00	1	164.00	163.00	-1	991	-0.10%
2023/05/24	3	162.67	1	163.00	162.00	2	1,023	0.20%
2023/05/23	0	0.00	3	168.00	165.50	-3	1,064	-0.28%
2023/05/22	1.4	166.21	0	0.00	165.00	1.4	1,098	0.13%
2023/05/19	17	166.06	7.1	167.10	169.00	9.9	1,100	0.90%
2023/05/18	3	159.33	1	162.50	159.00	2	1,090	0.18%
2023/05/16	0	162.50	0	0.00	159.00	0	1,106	0.00%
2023/05/15	0.2	160.71	0	0.00	159.00	0.2	1,115	0.02%
2023/05/11	1	165.50	1	165.00	162.00	0	1,186	0.00%
2023/05/10	2	165.00	0	0.00	165.00	2	1,248	0.16%
2023/05/09	1.6	166.13	2	166.00	165.00	-0.4	1,261	-0.03%
2023/05/08	0.1	168.00	10	169.00	167.00	-9.9	1,269	-0.78%
2023/05/05	0	0.00	1.8	169.43	171.00	-1.8	1,326	-0.13%
2023/05/04	1	166.50	0	0.00	168.00	1	1,393	0.07%
2023/05/03	0.1	169.00	0	0.00	168.00	0.1	1,422	0.01%
2023/04/27	0	0.00	1	160.00	160.00	-1	1,503	-0.07%
2023/04/26	10	158.15	1	157.00	161.00	9	1,513	0.59%
2023/04/25	5.1	159.72	0	0.00	159.00	5.1	1,520	0.34%
2023/04/24	0.3	169.37	0	0.00	169.00	0.3	1,547	0.02%
2023/04/21	0	0.00	13	167.81	167.50	-13	1,582	-0.82%
2023/04/20	1	175.50	0	0.00	174.00	1	1,628	0.06%
2023/04/18	0.1	181.00	0	0.00	179.50	0.1	1,725	0.00%
2023/04/17	4	182.00	4	181.13	185.00	0	1,746	0.00%
2023/04/14	0	0.00	1	185.00	183.50	-1	1,763	-0.06%
2023/04/13	5.3	187.75	0	0.00	183.50	5.3	1,773	0.30%
2023/04/11	0	0.00	2.2	195.43	194.00	-2.2	1,780	-0.12%
2023/04/10	6	192.92	1	191.00	191.00	5	1,775	0.28%
2023/04/07	0	0.00	2	195.50	196.50	-2	1,767	-0.11%
2023/04/06	0	0.00	6	195.50	195.00	-6	1,759	-0.34%
2023/03/30	0	0.00	0.1	195.00	195.00	-0.1	1,736	-0.01%
2023/03/29	2	189.00	0	0.00	191.50	2	1,726	0.12%
2023/03/28	2.2	194.18	0	0.00	191.50	2.2	1,718	0.13%
2023/03/27	4	200.00	7	202.86	197.00	-3	1,697	-0.18%
2023/03/24	0	0.00	0	197.50	196.50	0	1,660	0.00%
2023/03/23	0	0.00	1	196.00	196.00	-1	1,738	-0.06%
2023/03/22	0	0.00	2	194.75	197.50	-2	1,787	-0.11%
2023/03/20	0	0.00	0.2	185.15	187.00	-0.2	1,768	-0.01%
2023/03/17	6	185.50	0.1	184.50	182.00	5.9	1,833	0.32%
2023/03/16	0.1	178.65	0	0.00	178.50	0.1	1,907	0.01%
2023/03/15	0	0.00	0.2	185.00	181.50	-0.2	2,006	-0.01%
2023/03/14	2.2	178.62	0	0.00	179.00	2.2	2,058	0.10%
2023/03/13	0	0.00	6	180.50	183.50	-6	2,088	-0.29%
2023/03/10	6.2	188.90	4	191.38	186.50	2.2	2,115	0.10%
2023/03/08	3	193.50	0	0.00	195.00	3	2,142	0.14%
2023/03/07	6.1	195.40	0	0.00	194.00	6.1	2,146	0.28%
2023/03/03	3	201.17	5	203.20	199.00	-2	2,153	-0.09%
2023/03/02	0.2	199.00	0	0.00	198.50	0.2	2,169	0.01%
2023/03/01	0	0.00	2.1	204.49	201.50	-2.1	2,149	-0.10%
2023/02/24	1	196.00	0	0.00	195.50	1	2,112	0.05%
2023/02/23	2.2	194.00	5.3	197.65	197.50	-3.1	2,085	-0.15%
2023/02/22	6.3	194.39	0.3	192.67	191.50	6	2,052	0.29%
2023/02/21	6.1	200.10	3.1	205.53	202.00	3	2,011	0.15%
2023/02/20	1	200.00	8.3	201.04	200.00	-7.3	1,972	-0.37%
2023/02/17	0.3	191.75	0	0.00	191.50	0.3	1,935	0.02%
2023/02/16	0	0.00	2.3	195.74	195.50	-2.3	1,925	-0.12%
2023/02/15	0	0.00	1	191.00	190.00	-1	1,911	-0.05%
2023/02/14	2.2	191.75	0	195.00	190.00	2.2	1,907	0.11%
2023/02/13	2	192.75	2	193.50	191.50	0	1,902	0.00%
2023/02/10	2.2	193.27	0	0.00	191.50	2.2	1,900	0.12%
2023/02/09	3	199.00	1	200.00	196.50	2	1,967	0.10%
2023/02/08	2	199.00	5	205.40	205.00	-3	2,014	-0.15%
2023/02/07	1	194.00	1	196.00	195.00	0	2,115	0.00%
2023/02/03	1	195.00	1	202.00	195.00	0	2,194	0.00%
2023/02/02	1	191.00	15	195.53	203.00	-14	2,139	-0.65%
2023/02/01	1	187.00	4	189.00	188.50	-3	2,076	-0.14%
2023/01/31	1.2	184.50	0	0.00	185.00	1.2	2,058	0.06%
2023/01/30	1	190.00	0	0.00	186.00	1	2,052	0.05%
2023/01/17	0	0.00	3	186.00	187.50	-3	2,001	-0.15%
2023/01/13	1	184.50	1	181.00	180.00	0	1,969	0.00%
2023/01/12	1	184.00	1	184.50	180.50	0	1,953	0.00%
2023/01/11	1	180.00	0	0.00	186.00	1	1,915	0.05%
2023/01/10	3	181.67	4	185.25	180.50	-1	1,901	-0.05%
2023/01/09	0.6	178.00	0	0.00	178.00	0.6	1,834	0.03%
2023/01/06	1	160.00	1	157.50	175.00	0	1,793	0.00%
2023/01/05	1	179.50	2	172.50	163.00	-1	1,746	-0.06%
2023/01/04	2.1	178.71	1	181.00	176.50	1.1	1,738	0.06%
2023/01/03	0	0.00	1	184.00	183.50	-1	1,725	-0.06%
2022/12/30	3	183.83	3	186.00	180.50	0	1,721	0.00%
2022/12/29	1	174.50	0	0.00	181.00	1	1,780	0.06%
2022/12/28	1	181.50	0	0.00	178.00	1	1,858	0.05%
2022/12/27	0	0.00	1	187.50	187.50	-1	1,958	-0.05%
2022/12/22	3	186.00	0	0.00	189.50	3	2,116	0.14%
2022/12/20	1	190.50	0	0.00	184.50	1	2,226	0.04%
2022/12/19	0	0.00	1	195.00	195.00	-1	2,260	-0.04%
2022/12/16	1	192.00	0	0.00	192.50	1	2,308	0.04%
2022/12/15	1	199.50	0	0.00	200.00	1	2,323	0.04%
2022/12/14	0	0.00	7	200.14	208.00	-7	2,240	-0.31%
2022/12/13	3	191.00	6	193.50	189.50	-3	2,197	-0.14%
2022/12/09	4.1	201.59	2	200.50	194.00	2.1	2,213	0.09%
2022/12/08	1	185.50	1	188.00	198.00	0	2,173	0.00%
2022/12/07	9	206.89	1	201.00	196.50	8	2,132	0.38%
2022/12/06	3	210.00	11	213.77	218.00	-8	2,085	-0.38%
2022/12/05	1	178.50	3	188.17	198.50	-2	2,087	-0.10%
2022/12/02	6	182.00	3	185.33	180.50	3	2,106	0.14%
2022/12/01	8	189.13	9	192.22	183.50	-1	2,078	-0.05%
2022/11/30	11.1	190.80	7	194.21	189.50	4.1	2,068	0.20%
2022/11/29	3.1	195.48	1	194.50	194.00	2.1	2,088	0.10%
2022/11/28	6	196.92	10	199.70	196.50	-4	2,145	-0.19%
2022/11/25	1	205.50	2	205.00	200.50	-1	2,164	-0.05%
2022/11/24	2	211.50	11	214.95	210.00	-9	2,164	-0.42%
2022/11/23	0	0.00	3	201.00	200.00	-3	2,139	-0.14%
2022/11/22	0.1	195.50	1	190.00	196.50	-0.9	2,154	-0.04%
2022/11/18	2	204.50	1	215.65	201.00	1	2,192	0.04%
2022/11/17	0	0.00	5.1	204.92	210.00	-5.1	2,205	-0.23%
2022/11/16	1	185.00	1	195.00	197.00	0	2,225	0.00%
2022/11/15	1	180.50	2	181.53	183.00	-1	2,238	-0.05%
2022/11/14	0	0.00	6	183.00	183.00	-6	2,270	-0.26%
2022/11/11	0	0.00	11	181.14	179.50	-11	2,293	-0.48%
2022/11/10	1	172.00	1	173.17	174.00	0	2,309	0.00%
2022/11/09	0	0.00	1	174.00	176.00	-1	2,335	-0.04%
2022/11/08	1	160.08	0	0.00	160.00	1	2,350	0.04%
2022/11/07	3	177.00	2	178.50	177.50	1	2,369	0.04%
2022/11/04	4	166.25	5	168.23	172.00	-1	2,314	-0.04%
2022/11/03	11	162.37	10	164.10	165.50	1	2,255	0.04%
2022/11/02	4	150.88	4	154.13	158.00	0	2,134	0.00%
2022/11/01	1	140.57	0	0.00	144.00	1	2,068	0.05%
2022/10/31	0	0.00	1	139.50	139.50	-1	2,086	-0.05%
2022/10/28	1.1	115.89	1	123.50	127.00	0.1	2,117	0.00%
2022/10/25	0	0.00	20	142.00	142.00	-20	2,209	-0.91%
2022/10/24	0	0.00	30	158.33	157.50	-30	2,250	-1.33%
2022/10/21	0.2	192.00	0	0.00	175.00	0.2	2,327	0.01%
2022/10/20	1.1	177.68	2	179.00	179.00	-0.9	2,363	-0.04%
2022/10/13	2	194.00	0	0.00	194.00	2	2,469	0.08%
2022/10/12	1	194.50	3	201.50	215.50	-2	2,489	-0.08%
2022/10/11	1	218.00	0	0.00	216.00	1	2,474	0.04%
2022/10/07	2	241.50	1	236.50	239.50	1	2,472	0.04%
2022/10/06	1	249.00	1	255.00	252.50	0	2,464	0.00%
2022/10/05	5.2	270.80	1	280.50	250.00	4.2	2,377	0.18%
2022/10/04	14	272.54	2	277.25	274.00	12	2,310	0.52%
2022/10/03	2	285.25	11	294.45	287.00	-9	2,223	-0.40%
2022/09/30	2	268.75	25	273.58	291.50	-23	2,198	-1.05%
2022/09/29	12.1	288.39	0	0.00	281.50	12.1	2,157	0.56%
2022/09/28	3	298.83	3	307.67	287.50	0	2,116	0.00%
2022/09/27	3	305.67	0	0.00	319.00	3	2,078	0.14%
2022/09/26	7	323.57	5	316.60	312.00	2	2,115	0.09%
2022/09/23	13	349.38	13	355.04	340.50	0	2,146	0.00%
2022/09/22	0	0.00	1	353.00	356.50	-1	2,143	-0.05%
2022/09/21	1	351.00	0	0.00	350.50	1	2,189	0.05%
2022/09/16	19	359.51	0	0.00	348.00	19	2,414	0.79%
2022/09/15	7	369.07	2	373.75	367.00	5	2,426	0.21%
2022/09/14	1	373.00	7	372.07	372.50	-6	2,421	-0.25%
2022/09/13	4	372.50	0	0.00	375.50	4	2,385	0.17%
2022/09/12	1	351.00	6	359.83	375.50	-5	2,335	-0.21%
2022/09/08	14	338.57	14	337.07	347.00	0	2,277	0.00%
2022/09/06	0.1	331.60	0	0.00	324.50	0.1	2,220	0.00%
2022/09/05	1	335.00	1	326.50	326.50	0	2,212	0.00%
2022/09/02	10	315.70	0	0.00	334.00	10	2,204	0.45%
2022/09/01	7	324.07	7	314.36	311.00	0	2,146	0.00%
2022/08/31	11	327.73	0	0.00	325.00	11	2,125	0.52%
2022/08/30	2	314.02	0	0.00	315.00	2	2,130	0.09%
2022/08/26	0	0.00	4	332.00	324.50	-4	2,147	-0.19%
2022/08/25	1	324.00	14	327.46	325.50	-13	2,149	-0.60%
2022/08/23	0	0.00	0.1	327.00	323.00	-0.1	2,161	0.00%
2022/08/19	5	346.30	6	347.75	342.00	-1	2,153	-0.05%
2022/08/18	1	328.00	1	341.00	340.50	0	2,123	0.00%
2022/08/17	2	329.50	1	334.00	331.50	1	2,100	0.05%
2022/08/16	2	342.00	1	342.50	330.50	1	2,088	0.05%
2022/08/12	0	0.00	1	338.50	335.00	-1	2,048	-0.05%
2022/08/11	1	340.00	0	0.00	333.50	1	2,029	0.05%
2022/08/10	2	329.25	2	332.50	332.50	0	2,006	0.00%
2022/08/09	0	0.00	5	322.29	327.50	-5	1,981	-0.25%
2022/08/08	0.3	306.00	0.1	309.00	307.00	0.3	1,951	0.01%
2022/08/05	1	317.00	3.6	318.18	313.00	-2.6	1,946	-0.14%
2022/08/04	7	309.07	2.2	315.79	313.00	4.8	1,961	0.24%
2022/08/03	4	303.13	6.1	307.78	312.00	-2.1	1,943	-0.11%
2022/08/02	4.1	309.70	2.1	307.71	305.00	2	1,915	0.10%
2022/08/01	0	0.00	1	340.00	338.50	-1	1,909	-0.05%
2022/07/29	0	0.00	2	344.00	350.00	-2	1,951	-0.10%
2022/07/26	0	0.00	0.1	315.00	314.00	-0.1	1,803	-0.01%
2022/07/25	0.1	319.00	0	0.00	325.50	0.1	1,788	0.01%
2022/07/22	4	336.38	2	347.00	329.00	2	1,766	0.11%
2022/07/20	0	0.00	1	320.50	324.50	-1	1,708	-0.06%
2022/07/19	1.1	325.95	0	0.00	308.00	1.1	1,672	0.07%
2022/07/15	1.7	325.36	5.2	320.94	327.00	-3.5	1,632	-0.21%
2022/07/14	0.1	305.50	0	0.00	310.00	0.1	1,630	0.01%
2022/07/13	0	0.00	0.1	300.00	299.00	-0.1	1,629	-0.01%
2022/07/12	1	310.00	0	0.00	295.00	1	1,630	0.06%
2022/07/11	0	0.00	2	282.25	300.00	-2	1,619	-0.12%
2022/07/08	0	0.00	2	270.25	275.00	-2	1,621	-0.12%
2022/07/07	2	256.00	0	0.00	256.00	2	1,626	0.12%
2022/07/06	0	0.00	1.3	264.77	239.50	-1.3	1,623	-0.08%
2022/07/05	1.3	245.14	1.2	247.96	266.00	0.1	1,620	0.01%
2022/07/04	4.1	278.22	0	0.00	270.50	4.1	1,613	0.26%
2022/07/01	5.1	303.00	3.5	320.33	300.50	1.7	1,537	0.11%
2022/06/30	0	0.00	0.1	328.00	327.50	-0.1	1,482	-0.01%
2022/06/29	0	0.00	1.4	335.99	340.00	-1.4	1,460	-0.10%
2022/06/28	4.5	301.68	3.1	306.34	327.00	1.4	1,400	0.10%
2022/06/27	4	320.13	2.2	325.47	319.50	1.9	1,324	0.14%
2022/06/24	10	333.40	0.4	357.08	355.00	9.6	1,234	0.78%
2022/06/23	13.7	378.37	4.4	386.84	362.50	9.3	1,143	0.82%
2022/06/22	3.1	426.37	2.2	403.05	402.50	0.9	1,105	0.08%
2022/06/21	1	422.50	0	0.00	434.00	1	1,087	0.09%
2022/06/20	1.3	424.91	0.1	418.00	418.00	1.2	1,088	0.11%
2022/06/17	11.8	422.99	1	423.50	427.50	10.8	1,076	1.00%
2022/06/16	2	439.80	0	0.00	425.50	2	1,068	0.19%
2022/06/14	8	436.06	1	449.00	442.00	7	1,070	0.65%
2022/06/13	2	442.00	2.4	443.35	446.00	-0.4	1,070	-0.03%
2022/06/10	1	428.00	0	0.00	438.00	1	1,065	0.09%
2022/06/08	1	434.50	0	0.00	434.00	1	1,057	0.09%
2022/06/07	0.1	433.00	0	0.00	436.00	0.1	1,048	0.01%
2022/06/06	3	406.17	10	418.00	420.00	-7	1,038	-0.67%
2022/06/02	0.4	401.50	0	0.00	406.50	0.4	1,042	0.04%
2022/06/01	0.5	399.50	1	402.00	396.50	-0.5	1,034	-0.05%
2022/05/31	0.1	379.00	2	388.00	387.50	-1.9	1,006	-0.19%
2022/05/30	0.1	383.00	0	0.00	379.00	0.1	1,002	0.01%
2022/05/27	0	0.00	5.1	367.95	373.50	-5.1	994	-0.51%
2022/05/26	2	358.75	0	0.00	357.50	2	989	0.20%
2022/05/25	0	0.00	3	361.83	362.00	-3	1,003	-0.30%
2022/05/24	4	358.88	1.1	363.79	359.50	3	1,015	0.29%
2022/05/19	2	357.00	0	0.00	363.00	2	1,011	0.20%
2022/05/18	1	358.00	1	358.50	362.50	0	1,009	0.00%
2022/05/17	3	359.17	4	360.63	360.00	-1	1,007	-0.10%
2022/05/16	2	356.00	0.1	354.00	351.50	2	1,006	0.19%
2022/05/13	4	366.25	1	377.00	361.00	3	999	0.30%
2022/05/12	3	365.50	5	370.10	372.00	-2	989	-0.20%
2022/05/11	2	364.50	1.2	374.08	359.50	0.8	962	0.08%
2022/05/10	3	361.33	2.1	367.92	369.00	0.9	957	0.10%
2022/05/09	1	367.50	2	376.00	365.00	-1	952	-0.11%
2022/05/06	0	0.00	2.3	347.85	365.00	-2.3	934	-0.25%
2022/05/05	2	341.00	2	339.08	347.50	0	899	0.00%
2022/05/04	0	0.00	0.1	327.00	327.00	-0.1	921	-0.01%
2022/04/29	2	317.00	3.2	320.73	318.50	-1.2	961	-0.12%
2022/04/28	0.2	310.33	1	311.75	303.00	-0.9	986	-0.09%
2022/04/27	6.3	299.70	5	309.60	309.00	1.3	1,020	0.12%
2022/04/26	0.5	315.00	2.3	314.83	313.50	-1.8	1,035	-0.17%
2022/04/25	0.1	320.00	0	0.00	315.50	0.1	1,076	0.01%
2022/04/22	2	326.00	0.3	328.00	329.50	1.7	1,123	0.15%
2022/04/20	1.5	341.17	0	0.00	333.00	1.5	1,152	0.13%
2022/04/18	1	345.00	2	355.50	350.00	-1	1,162	-0.09%
2022/04/14	1	349.00	1	348.00	350.00	0	1,197	0.00%
2022/04/13	0	0.00	3	339.00	346.00	-3	1,202	-0.25%
2022/04/12	3.1	325.56	1	319.50	327.00	2.1	1,215	0.17%
2022/04/11	4	326.50	1	326.50	320.50	3	1,254	0.24%
2022/04/08	0	0.00	1	357.00	343.50	-1	1,284	-0.08%
2022/04/07	12	360.71	1	370.50	353.00	11	1,302	0.84%
2022/04/06	5	370.20	0	373.50	373.00	5	1,316	0.38%
2022/04/01	5	376.30	8	388.06	387.00	-3	1,326	-0.23%
2022/03/31	1	379.00	0	0.00	375.50	1	1,343	0.07%
2022/03/30	2	382.00	1	388.50	381.00	1	1,349	0.07%
2022/03/28	0	375.50	2	376.75	382.00	-2	1,350	-0.15%
2022/03/24	3	382.33	2	390.00	391.50	1	1,363	0.07%
2022/03/23	7.1	392.32	8.6	399.65	389.00	-1.5	1,370	-0.11%
2022/03/22	0	0.00	7	392.93	390.00	-7	1,376	-0.51%
2022/03/21	5	389.10	7	390.93	390.00	-2	1,393	-0.14%
2022/03/18	1.6	382.69	0.1	383.00	387.50	1.5	1,406	0.11%
2022/03/17	1.1	389.86	12.2	388.59	390.50	-11.2	1,406	-0.79%
2022/03/16	2.4	359.39	0	0.00	363.00	2.4	1,394	0.17%
2022/03/15	1.2	382.13	1	382.00	354.00	0.2	1,381	0.01%
2022/03/14	0	0.00	1	394.50	389.00	-1	1,378	-0.07%
2022/03/11	4.1	391.14	0	0.00	390.00	4.1	1,406	0.29%
2022/03/10	1	406.00	8	401.63	406.00	-7	1,416	-0.49%
2022/03/09	1.1	375.36	0	0.00	371.00	1.1	1,414	0.07%
2022/03/08	0.1	394.50	0	0.00	382.00	0.1	1,426	0.01%
2022/03/07	0.1	403.50	0	0.00	403.00	0.1	1,424	0.01%
2022/03/01	0	0.00	0.5	434.32	434.50	-0.5	1,460	-0.03%
2022/02/25	0.1	410.00	0	0.00	420.00	0.1	1,455	0.00%
2022/02/23	0.2	422.00	0	0.00	419.50	0.2	1,436	0.01%
2022/02/17	0	434.00	0	0.00	435.00	0	1,517	0.00%
2022/02/16	1	444.00	0	0.00	442.00	1	1,602	0.06%
2022/02/14	0.1	438.00	2	440.00	435.00	-2	1,745	-0.11%
2022/02/11	1	453.00	0.1	456.00	453.00	0.9	1,742	0.05%
2022/02/10	1	469.00	1	466.50	458.00	0	1,744	0.00%
2022/02/09	2	467.25	2	472.50	466.00	0	1,757	0.00%
2022/02/08	4	467.00	0	0.00	462.50	4	1,759	0.23%
2022/02/07	3	471.67	4	475.25	476.00	-1	1,766	-0.06%
2022/01/26	3.1	460.76	9	466.17	462.00	-5.9	1,752	-0.34%
2022/01/20	2	453.75	7	457.79	471.00	-5	1,764	-0.28%
2022/01/19	2.1	447.00	2	451.25	449.00	0.1	1,750	0.01%
2022/01/18	5	462.60	0.5	476.80	460.00	4.5	1,760	0.26%
2022/01/17	5	448.00	10	461.00	473.00	-5	1,754	-0.29%
2022/01/13	0	0.00	2	429.25	433.50	-2	1,763	-0.11%
2022/01/12	0	415.00	0	0.00	424.00	0	1,812	0.00%
2022/01/11	1	429.00	0	0.00	413.00	1	1,827	0.05%
2022/01/10	1	423.00	1	428.00	428.00	0	1,842	0.00%
2022/01/07	2.3	429.02	1	442.00	420.50	1.3	1,876	0.07%
2022/01/06	1.2	440.75	0.3	445.50	439.00	0.9	1,870	0.05%
2022/01/05	5	442.00	0.1	450.50	440.50	4.9	1,877	0.26%
2022/01/04	4.3	481.65	2	463.50	463.50	2.3	1,878	0.12%
2022/01/03	17	481.03	0	0.00	487.50	17	1,859	0.91%
2021/12/30	1	456.50	4	466.38	474.00	-3	1,844	-0.16%
2021/12/29	5	452.70	3.1	458.07	451.50	2	1,841	0.11%
2021/12/28	0.2	445.00	1.1	451.50	447.50	-0.9	1,866	-0.05%
2021/12/27	5.3	457.91	7.2	460.58	454.50	-1.9	1,875	-0.10%
2021/12/24	2.1	428.38	1.1	426.62	425.00	1.1	1,854	0.06%
2021/12/23	1.1	429.36	0.2	428.67	426.50	1	1,864	0.05%
2021/12/22	0	0.00	0.3	434.72	427.00	-0.3	1,875	-0.01%
2021/12/21	0	0.00	6	434.33	431.50	-6	1,873	-0.32%
2021/12/20	0.1	421.00	0	0.00	418.50	0.1	1,863	0.01%
2021/12/17	2	414.38	1	424.50	424.50	1	1,867	0.05%
2021/12/15	0.1	410.50	1	416.50	418.50	-1	1,869	-0.05%
2021/12/14	2	407.75	0	0.00	400.00	2	1,881	0.11%
2021/12/13	1	424.00	0	0.00	422.00	1	1,892	0.05%
2021/12/10	0.1	431.00	1.5	429.71	427.50	-1.5	1,900	-0.08%
2021/12/09	7	433.07	0	0.00	427.00	7	1,929	0.36%
2021/12/07	10	445.00	15	450.50	452.00	-5	2,003	-0.25%
2021/12/06	5	436.02	5	446.00	435.00	0	1,983	0.00%
2021/12/03	1	458.50	1	462.50	449.50	0	1,980	0.00%
2021/12/02	0.1	460.00	0	0.00	455.00	0.1	1,983	0.00%
2021/12/01	2	494.50	2	496.75	486.00	0	1,968	0.00%
2021/11/26	5	475.00	0	0.00	471.00	5	2,027	0.25%
2021/11/25	0.1	458.96	1	444.50	468.00	-0.9	2,031	-0.05%
2021/11/24	0.1	495.00	0	0.00	493.50	0.1	2,005	0.00%
2021/11/23	0	0.00	1	507.00	503.00	-1	2,015	-0.05%
2021/11/19	1	498.50	0	0.00	498.00	1	2,053	0.05%
2021/11/18	0.8	537.88	0	0.00	522.00	0.8	2,059	0.04%
2021/11/17	1	500.00	2	525.00	531.00	-1	2,091	-0.05%
2021/11/16	13	523.77	14	532.14	525.00	-1	2,129	-0.05%
2021/11/15	1	519.00	0	0.00	514.00	1	2,119	0.05%
2021/11/12	9	484.44	18	496.50	496.50	-9	2,088	-0.43%
2021/11/11	2	440.25	16.2	435.11	451.50	-14.2	2,011	-0.71%
2021/11/10	1	410.50	1	408.00	410.50	0	2,018	0.00%
2021/11/09	3	405.33	3	411.83	403.50	0	2,038	0.00%
2021/11/08	1	406.50	11	407.73	407.00	-10	2,060	-0.49%
2021/11/05	3	399.33	9.3	400.65	397.50	-6.3	2,090	-0.30%
2021/11/04	4	395.63	5	402.80	389.00	-1	2,101	-0.05%
2021/11/03	1.1	385.19	1	386.50	385.00	0.1	2,115	0.00%
2021/11/02	7.5	397.02	1	391.50	392.00	6.5	2,147	0.30%
2021/11/01	2.1	396.10	2.4	402.50	398.00	-0.4	2,166	-0.02%
2021/10/29	4.7	400.28	2	410.50	396.00	2.7	2,213	0.12%
2021/10/28	11.3	403.35	3.2	417.41	399.50	8.1	2,290	0.35%
2021/10/27	14	412.89	2	420.50	415.00	12	2,297	0.52%
2021/10/26	2	411.00	16	413.66	412.00	-14	2,311	-0.61%
2021/10/25	18	407.03	4	418.38	402.50	14	2,285	0.61%
2021/10/22	0	0.00	2	419.00	419.00	-2	2,260	-0.09%
2021/10/21	2	420.25	1	413.50	413.00	1	2,239	0.04%
2021/10/20	4	406.00	60.1	404.73	412.00	-56.1	2,209	-2.54%
2021/10/19	0	0.00	22	391.64	388.50	-22	2,147	-1.02%
2021/10/18	10.1	380.00	0	0.00	380.50	10.1	2,135	0.47%
2021/10/15	27	378.56	60.4	376.95	383.00	-33.4	2,119	-1.58%
2021/10/14	12	361.17	12	366.75	360.00	0	2,078	0.00%
2021/10/13	18	359.42	0	0.00	360.50	18	2,061	0.87%
2021/10/12	21	349.38	44	356.84	365.00	-23	2,044	-1.12%
2021/10/08	24.1	343.60	26.4	348.88	344.00	-2.3	2,086	-0.11%
2021/10/07	0	0.00	22.2	329.98	334.50	-22.2	2,095	-1.06%
2021/10/06	8.1	321.27	2.2	329.60	316.50	5.9	2,140	0.28%
2021/10/05	10.1	315.16	31.8	311.30	322.50	-21.7	2,170	-1.00%
2021/10/04	0.4	306.79	0	0.00	299.50	0.4	2,182	0.02%
2021/10/01	5.6	313.41	0	0.00	306.50	5.6	2,206	0.25%
2021/09/30	0	327.00	0	0.00	325.00	0	2,205	0.00%
2021/09/29	7	333.86	2	328.50	326.50	5	2,213	0.23%
2021/09/27	1.1	346.76	0	0.00	349.00	1.1	2,322	0.05%
2021/09/22	6	350.00	6	345.17	345.00	0	2,359	0.00%
2021/09/17	0	0.00	1	364.00	360.00	-1	2,373	-0.04%
2021/09/16	28.5	370.92	17	381.71	357.00	11.5	2,348	0.49%
2021/09/15	3.1	371.26	3	379.00	379.00	0.1	2,335	0.00%
2021/09/14	30	385.70	30	390.52	379.50	0	2,356	0.00%
2021/09/13	20.1	362.02	15	373.83	379.00	5.1	2,343	0.22%
2021/09/10	11	375.05	8	376.69	373.00	3	2,298	0.13%
2021/09/09	3	386.00	0	0.00	386.00	3	2,301	0.13%
2021/09/08	9	384.33	6	394.00	392.00	3	2,341	0.13%
2021/09/07	4.2	401.09	1	401.50	393.00	3.2	2,321	0.14%
2021/09/06	22.1	409.72	19	415.00	406.50	3.1	2,302	0.13%
2021/09/03	4	413.00	2	414.50	416.00	2	2,284	0.09%
2021/09/02	0.1	409.50	3	406.33	404.00	-2.9	2,252	-0.13%
2021/09/01	6	412.33	6	413.08	409.50	0	2,227	0.00%
2021/08/30	7.5	394.80	0	0.00	395.50	7.5	2,199	0.34%
2021/08/27	3	399.67	0	0.00	399.00	3	2,189	0.14%
2021/08/26	14.4	409.98	10	424.50	410.00	4.4	2,175	0.20%
2021/08/25	2.2	419.02	2	420.50	422.50	0.2	2,164	0.01%
2021/08/24	4	427.00	2	408.00	410.00	2	2,138	0.09%
2021/08/23	16.2	428.06	16	432.00	423.50	0.2	2,120	0.01%
2021/08/20	2	400.25	13	414.73	420.00	-11	2,089	-0.53%
2021/08/19	6	398.08	9	402.33	395.50	-3	2,044	-0.15%
2021/08/18	19	352.37	18	369.00	398.00	1	2,013	0.05%
2021/08/17	9	375.06	1	387.00	371.00	8	1,955	0.41%
2021/08/16	4.3	379.45	3.3	393.45	381.50	1	1,931	0.05%
2021/08/13	8	403.24	9	412.78	407.00	-1	1,875	-0.05%
2021/08/12	6.2	405.08	6	411.83	400.00	0.2	1,844	0.01%
2021/08/11	34.8	408.86	6.1	405.68	402.50	28.7	1,806	1.59%
2021/08/10	20.2	436.48	2	444.59	435.50	18.2	1,755	1.03%
2021/08/09	16.1	453.50	1	458.50	453.00	15.1	1,725	0.88%
2021/08/06	1	451.00	11	459.91	473.00	-10	1,754	-0.57%
2021/08/05	2	470.50	0	0.00	453.00	2	1,810	0.11%
2021/08/04	0.2	472.00	11	469.33	473.50	-10.8	1,904	-0.57%
2021/08/03	1	454.00	34	447.84	456.00	-33	1,920	-1.72%
2021/08/02	11	420.59	50	427.05	437.00	-39	1,825	-2.14%
2021/07/30	5	440.00	2.2	432.09	419.00	2.9	1,806	0.16%
2021/07/29	0	0.00	4	449.00	458.00	-4	1,779	-0.22%
2021/07/28	12	402.33	5	420.60	421.00	7	1,790	0.39%
2021/07/27	3	446.67	0	0.00	440.00	3	1,779	0.17%
2021/07/26	3	465.00	2	458.00	466.50	1	1,777	0.06%
2021/07/23	2	444.02	0.2	447.67	446.00	1.8	1,777	0.10%
2021/07/22	4.1	435.29	15.1	444.13	450.00	-11	1,784	-0.62%
2021/07/21	2.1	432.50	0.4	434.50	425.00	1.7	1,794	0.10%
2021/07/20	10	423.50	0	0.00	429.00	10	1,830	0.55%
2021/07/19	2	444.00	1.1	444.59	446.50	0.9	1,823	0.05%
2021/07/16	6	443.33	5.3	452.94	450.00	0.8	1,826	0.04%
2021/07/15	1	455.00	7.1	451.55	451.50	-6.1	1,840	-0.33%
2021/07/14	4.6	434.85	4.4	434.66	432.00	0.2	1,787	0.01%
2021/07/13	5.1	438.71	9.3	445.70	430.00	-4.2	1,762	-0.24%
2021/07/12	7	419.29	10.5	427.75	434.00	-3.5	1,689	-0.20%
2021/07/09	1	422.00	6.8	419.67	403.50	-5.8	1,639	-0.35%
2021/07/08	3	394.67	10	398.80	411.00	-7	1,665	-0.42%
2021/07/07	0	0.00	2.1	378.24	374.00	-2.1	1,706	-0.12%
2021/07/06	6.1	384.91	3	395.33	379.50	3.1	1,813	0.17%
2021/07/05	5	388.30	6	392.08	387.00	-1	1,906	-0.05%
2021/07/02	4	360.50	16.2	350.57	379.50	-12.2	1,907	-0.64%
2021/07/01	3.1	358.42	0.2	350.00	345.00	2.9	1,851	0.16%
2021/06/30	4	370.63	1.1	369.76	372.00	3	1,876	0.16%
2021/06/29	3.1	376.60	2.1	382.05	373.00	1	1,903	0.05%
2021/06/28	3.3	370.39	1.5	375.67	370.50	1.8	1,889	0.10%
2021/06/25	6.2	393.13	2	407.00	392.00	4.2	1,868	0.22%
2021/06/24	0	0.00	1	397.00	397.00	-1	1,898	-0.05%
2021/06/23	3	393.67	10.1	398.59	396.00	-7.1	1,889	-0.38%
2021/06/22	20	389.80	11	379.23	373.50	9	1,854	0.49%
2021/06/21	10	389.41	2	387.25	387.50	8	1,832	0.44%
2021/06/18	0	0.00	0.2	416.75	417.00	-0.2	1,799	-0.01%
2021/06/17	4	413.13	4	421.75	418.00	0	1,775	0.00%
2021/06/16	1	399.00	0	0.00	398.00	1	1,729	0.06%
2021/06/15	2	389.25	4	396.00	406.50	-2	1,732	-0.12%
2021/06/11	0.1	389.00	0.3	384.00	382.00	-0.2	1,799	-0.01%
2021/06/10	0.1	385.00	0	0.00	390.00	0.1	1,880	0.01%
2021/06/09	0	0.00	5	391.20	386.00	-5	1,995	-0.25%
2021/06/08	3.1	355.23	2	362.00	365.00	1.1	2,081	0.05%
2021/06/07	0	0.00	2	340.00	340.00	-2	2,086	-0.10%
2021/06/04	2	319.00	2.2	328.50	323.00	-0.2	2,089	-0.01%
2021/06/03	2	303.00	5	311.00	322.00	-3	2,095	-0.14%
2021/06/02	1	304.00	0	0.00	310.00	1	2,105	0.05%
2021/06/01	0.1	320.00	4.1	323.48	321.00	-4	2,108	-0.19%
2021/05/31	2	310.00	0	0.00	315.00	2	2,112	0.09%
2021/05/27	2.1	278.45	0	0.00	277.50	2.1	2,122	0.10%
2021/05/26	2.1	284.79	2	293.00	279.00	0.1	2,125	0.00%
2021/05/24	0	0.00	1	243.00	243.00	-1	2,210	-0.05%
2021/05/21	0.2	214.00	0	0.00	221.00	0.2	2,338	0.01%
2021/05/20	0.1	200.00	0	0.00	201.00	0.1	2,406	0.00%
2021/05/18	3	195.83	0	0.00	207.50	3	2,568	0.12%
2021/05/17	2	191.50	0.1	191.50	191.50	1.9	2,583	0.07%
2021/05/14	3.5	225.69	3	232.33	212.50	0.5	2,589	0.02%
2021/05/13	4.2	248.05	2.1	251.33	232.50	2.1	2,524	0.08%
2021/05/12	11.2	231.45	14.5	238.95	239.50	-3.3	2,425	-0.13%
2021/05/11	10	227.20	7.1	232.90	218.00	3	2,303	0.13%
2021/05/10	2.1	200.36	0.5	209.00	217.50	1.6	2,229	0.07%
2021/05/07	0.5	162.74	0.2	198.00	198.00	0.4	2,222	0.02%
2021/05/05	5	203.60	0	0.00	199.50	5	2,192	0.23%
2021/05/04	5	222.50	0	0.00	221.50	5	2,272	0.22%
2021/05/03	2	246.00	2.4	246.00	246.00	-0.4	2,361	-0.02%
2021/04/29	0.4	290.00	0.1	273.00	273.00	0.4	2,449	0.01%
2021/04/28	0.3	276.40	0.1	275.00	272.50	0.2	2,496	0.01%
2021/04/27	3	252.00	0	0.00	264.00	3	2,579	0.12%
2021/04/26	19	227.79	0	0.00	240.00	19	2,569	0.74%
2021/04/23	3.2	251.50	0	0.00	251.50	3.2	2,538	0.13%
2021/04/22	1.1	279.00	21	279.24	279.00	-19.9	2,540	-0.78%
2021/04/21	0.1	316.00	1	316.00	310.00	-0.9	2,540	-0.04%
2021/04/20	0	0.00	0.1	316.50	316.50	-0.1	2,538	0.00%
2021/04/19	0.1	288.00	0	0.00	288.00	0.1	2,542	0.00%
2021/04/16	0	0.00	2.1	319.50	319.50	-2.1	2,531	-0.08%
2021/04/15	11.2	355.00	0	355.00	355.00	11.2	2,533	0.44%
2021/04/14	18.3	405.33	3.4	398.00	394.00	15	2,535	0.59%
2021/04/13	17.3	440.07	10	470.00	437.50	7.3	2,469	0.30%
2021/04/12	48	444.82	36	460.32	448.00	12	2,442	0.49%
2021/04/09	27.2	475.60	16.2	488.58	463.50	11.1	2,387	0.46%
2021/04/08	32	526.03	3	528.33	512.00	29	2,336	1.24%
2021/04/07	4.1	567.20	1	576.00	552.00	3.1	2,337	0.13%
2021/04/06	5.3	588.68	37	602.86	565.00	-31.7	2,344	-1.35%
2021/04/01	2	552.00	12	564.17	566.00	-10	2,320	-0.43%
2021/03/31	2	505.00	0	0.00	515.00	2	2,330	0.09%
2021/03/30	0	0.00	1	472.00	487.50	-1	2,386	-0.04%
2021/03/29	10	470.00	40.2	463.68	471.00	-30.2	2,444	-1.24%
2021/03/26	0.2	496.00	1	515.00	515.00	-0.9	2,457	-0.03%
2021/03/24	0.4	493.00	0	0.00	493.00	0.4	2,544	0.01%
2021/03/23	14	484.64	0	0.00	484.00	14	2,582	0.54%
2021/03/22	0	0.00	1	482.50	482.50	-1	2,622	-0.04%
2021/03/19	3	490.00	0	0.00	477.50	3	2,648	0.11%
2021/03/18	0	0.00	2	498.50	495.00	-2	2,667	-0.07%
2021/03/17	3	489.33	27	499.17	499.00	-24	2,698	-0.89%
2021/03/16	4.1	478.66	20	493.00	483.00	-15.9	2,657	-0.60%
2021/03/15	7.1	479.04	4.1	484.35	480.50	3	2,601	0.11%
2021/03/12	10	434.00	10	445.45	451.00	0	2,516	0.00%
2021/03/11	0	0.00	7	402.00	410.00	-7	2,451	-0.29%
2021/03/09	2	368.00	0	0.00	373.50	2	2,493	0.08%
2021/03/08	0.1	360.00	0	0.00	372.00	0.1	2,520	0.00%
2021/03/05	0	0.00	1	379.50	380.00	-1	2,561	-0.04%
2021/03/03	1	375.00	0	0.00	375.00	1	2,638	0.04%
2021/03/02	31	376.74	0.3	390.00	347.00	30.7	2,725	1.13%
2021/02/26	1	340.00	0	0.00	361.00	1	2,794	0.04%
2021/02/24	5.2	344.21	3	350.63	333.50	2.2	2,955	0.07%
2021/02/23	2	351.75	30	364.77	353.50	-28	2,901	-0.97%
2021/02/22	22.3	340.05	22	346.41	349.00	0.3	2,819	0.01%
2021/02/19	4.4	311.76	9	315.06	317.50	-4.6	2,769	-0.17%
2021/02/18	9	298.50	25	296.62	290.00	-16	2,641	-0.61%
2021/02/17	1	267.00	1	265.00	271.50	0	2,628	0.00%
2021/02/01	21	207.57	1	203.00	223.00	20	2,632	0.76%
2021/01/29	0	0.00	1	225.00	220.00	-1	2,623	-0.04%
2021/01/28	1	241.50	0	0.00	232.00	1	2,635	0.04%
2021/01/26	34.4	239.16	11.5	249.85	236.00	22.9	2,643	0.87%
2021/01/25	23.2	267.08	3	275.00	260.00	20.2	2,553	0.79%
2021/01/22	13	259.08	16	268.03	269.00	-3	2,472	-0.12%
2021/01/21	15	241.66	46	247.82	248.00	-31	2,389	-1.30%
2021/01/20	15.2	241.59	2	238.75	232.50	13.2	2,355	0.56%
2021/01/18	9	220.00	0	0.00	240.00	9	2,301	0.39%
2021/01/14	0	0.00	2	231.00	232.00	-2	2,322	-0.09%
2021/01/13	4	225.00	4	239.00	225.00	0	2,324	0.00%
2021/01/12	0	0.00	1	219.00	219.00	-1	2,314	-0.04%
2021/01/08	5	194.00	0	0.00	196.00	5	2,300	0.22%
2021/01/07	0	0.00	12	197.88	198.00	-12	2,302	-0.52%
2021/01/06	11	189.00	1	189.00	189.00	10	2,297	0.44%
2021/01/05	9	211.33	1.1	208.45	210.00	7.9	2,277	0.35%
2021/01/04	5.1	216.63	21	216.17	222.50	-15.9	2,211	-0.72%
2020/12/31	23	212.48	8.2	208.20	212.50	14.8	2,147	0.69%
2020/12/30	4	192.00	4	194.00	195.00	0	2,155	0.00%
2020/12/29	0	0.00	3	176.17	177.50	-3	2,161	-0.14%
2020/12/28	1.3	174.69	10	179.00	173.00	-8.7	2,196	-0.40%
2020/12/25	2	171.00	7	166.57	175.00	-5	2,180	-0.23%
2020/12/24	20	163.03	3	166.50	160.00	17	2,146	0.79%
2020/12/23	13	163.73	9	169.89	172.00	4	2,115	0.19%
2020/12/22	18	178.08	0	0.00	179.00	18	2,129	0.85%
2020/12/21	2	188.25	0	0.00	189.50	2	2,174	0.09%
2020/12/18	16	214.19	16	219.56	193.50	0	2,236	0.00%
2020/12/17	0	0.00	16.1	199.29	203.50	-16.1	2,179	-0.74%
2020/12/16	11	181.68	0	185.00	185.00	11	2,165	0.51%
2020/12/15	12	182.21	2	185.25	178.50	10	2,133	0.47%
2020/12/14	3	199.00	2	198.99	198.00	1	2,106	0.05%
2020/12/11	0.1	207.29	2	204.00	207.50	-1.9	2,082	-0.09%
2020/12/10	6	196.08	0	0.00	204.50	6	2,054	0.29%
2020/12/09	1	198.00	0.2	200.10	198.00	0.8	2,034	0.04%
2020/12/08	0.1	185.00	8	184.25	185.50	-7.9	2,018	-0.39%
2020/12/07	1	158.00	0	0.00	169.00	1	1,993	0.05%
2020/12/04	0	0.00	3.1	165.82	164.00	-3.1	1,981	-0.16%
2020/12/03	1.4	171.25	0	0.00	163.00	1.4	1,994	0.07%
2020/12/02	0	0.00	1.2	169.24	172.00	-1.2	2,088	-0.06%
2020/12/01	2.2	161.28	7	160.79	165.00	-4.9	2,169	-0.22%
2020/11/30	0	0.00	21.1	147.62	150.00	-21.1	2,158	-0.98%
2020/11/27	3	137.00	1.1	140.00	136.50	2	2,185	0.09%
2020/11/26	28.1	136.14	26	139.98	138.50	2.1	2,142	0.10%
2020/11/25	0	0.00	57.2	123.97	128.00	-57.2	2,051	-2.79%
2020/11/24	45	116.71	6	118.42	116.50	39	1,974	1.98%
2020/11/23	8.2	118.73	10	122.00	122.00	-1.8	1,924	-0.09%
2020/11/20	0	0.00	26	114.00	114.00	-26	1,825	-1.42%
2020/11/19	1	96.90	10	100.85	104.00	-9	1,778	-0.51%
2020/11/18	0	0.00	2	93.85	94.90	-2	1,733	-0.12%
2020/11/17	0	0.00	5	90.84	90.70	-5	1,715	-0.29%
2020/11/16	4	90.90	0	0.00	90.90	4	1,732	0.23%
2020/11/13	3	91.13	0	0.00	91.40	3	1,731	0.17%
2020/11/12	10	92.32	9	93.76	91.90	1	1,754	0.06%
2020/11/11	6	92.95	8	94.23	93.00	-2	1,791	-0.11%
2020/11/10	16	93.19	4	93.70	92.20	12	1,856	0.65%
2020/11/09	23	94.00	24	94.13	96.60	-1	1,850	-0.05%
2020/11/06	14	91.49	2	92.35	91.00	12	1,828	0.66%
2020/11/05	12	91.37	12	93.29	91.00	0	1,819	0.00%
2020/11/04	1	91.90	4	95.00	94.00	-3	1,799	-0.17%
2020/11/03	3	92.87	7	93.94	93.20	-4	1,788	-0.22%
2020/11/02	1	89.10	5	90.40	91.00	-4	1,781	-0.22%
2020/10/30	16	91.70	2	93.85	91.00	14	1,775	0.79%
2020/10/29	13	89.53	5	91.64	93.90	8	1,766	0.45%
2020/10/28	22	94.44	21	93.33	93.40	1	1,757	0.06%
2020/10/27	15	95.75	5	97.66	96.00	10	1,742	0.57%
2020/10/26	4	98.68	3	98.33	96.70	1	1,820	0.05%
2020/10/23	17	101.24	16	102.56	103.00	1	1,803	0.06%
2020/10/21	9	103.00	1	103.50	103.50	8	1,893	0.42%
2020/10/20	29	101.67	0	0.00	103.00	29	1,932	1.50%
2020/10/16	0	0.00	1	96.00	96.00	-1	2,012	-0.05%
2020/10/15	0	0.00	2	96.75	97.00	-2	2,150	-0.09%
2020/10/08	0	0.00	1	91.50	91.50	-1	2,242	-0.04%
2020/10/07	40	95.99	0	0.00	94.00	40	2,246	1.78%
2020/10/06	37	99.68	1	102.50	100.00	36	2,197	1.64%
2020/10/05	0	0.00	11	100.30	102.50	-11	2,178	-0.50%
2020/09/30	1	92.80	0	0.00	93.50	1	2,133	0.05%
2020/09/28	3	89.57	0	0.00	89.50	3	2,126	0.14%
2020/09/25	10	94.40	8	93.56	92.00	2	2,125	0.09%
2020/09/24	2	97.15	7	99.67	99.90	-5	2,101	-0.24%
2020/09/23	15	93.19	33	95.66	97.70	-18	2,061	-0.87%
2020/09/22	2	89.40	0	0.00	88.90	2	2,014	0.10%
2020/09/21	3	92.00	0	0.00	88.00	3	2,082	0.14%
2020/09/18	5	85.00	1	85.00	85.50	4	2,089	0.19%
2020/09/17	0	0.00	1	81.90	81.90	-1	2,152	-0.05%
2020/09/16	1	80.10	0	0.00	80.00	1	2,188	0.05%
2020/09/14	0	0.00	5	80.00	81.00	-5	2,233	-0.22%
2020/09/11	9	77.92	1	75.70	75.70	8	2,256	0.35%
2020/09/10	0	0.00	1	82.20	81.60	-1	2,316	-0.04%
2020/09/09	0	0.00	1	80.20	80.20	-1	2,390	-0.04%
2020/09/08	14	83.59	13	84.26	84.50	1	2,442	0.04%
2020/09/07	42	84.79	2	85.45	85.30	40	2,447	1.63%
2020/09/04	2	80.60	16	83.11	85.50	-14	2,392	-0.59%
2020/09/03	0	0.00	4	77.80	77.80	-4	2,292	-0.17%
2020/09/02	19	68.58	13	70.46	70.80	6	2,260	0.27%
2020/09/01	41	63.85	15	64.11	64.40	26	2,200	1.18%
2020/08/31	46	63.63	11	63.10	63.10	35	2,188	1.60%
2020/08/28	26	62.63	1	62.90	62.50	25	2,181	1.15%
2020/08/27	30	63.00	1	61.70	61.70	29	2,183	1.33%
2020/08/26	29	62.37	2	63.30	63.50	27	2,200	1.23%
2020/08/25	1	58.80	2	59.15	59.50	-1	2,219	-0.05%
2020/08/24	0	0.00	1	59.40	59.70	-1	2,232	-0.04%
2020/08/21	1	57.20	6	59.00	59.00	-5	2,232	-0.22%
2020/08/20	4	55.75	30	55.34	56.10	-26	2,235	-1.16%
2020/08/19	2	59.10	0	0.00	57.40	2	2,210	0.09%
2020/08/18	9	61.84	4	60.90	60.00	5	2,195	0.23%
2020/08/17	1	66.80	0	0.00	65.60	1	2,166	0.05%
2020/08/14	17	68.72	33	69.42	68.60	-16	2,120	-0.75%
2020/08/13	1	65.50	0	0.00	65.50	1	2,047	0.05%
2020/08/12	1	60.80	0	0.00	64.80	1	2,038	0.05%
2020/08/11	0	0.00	7	60.33	60.00	-7	2,033	-0.34%
2020/08/10	0	0.00	1	60.00	61.20	-1	2,033	-0.05%
2020/08/07	1	56.20	0	0.00	58.00	1	2,034	0.05%
2020/08/06	5	58.72	1	57.80	57.80	4	2,035	0.20%
2020/08/05	1	59.80	1	58.80	58.80	0	2,036	0.00%
2020/08/04	0	0.00	1	59.90	59.90	-1	2,043	-0.05%
2020/08/03	1	59.80	1	59.80	59.80	0	2,044	0.00%
2020/07/31	1	61.50	1	61.90	61.90	0	2,039	0.00%
2020/07/30	29	64.32	31	64.65	65.00	-2	2,030	-0.10%
2020/07/29	7	60.19	6	60.33	60.50	1	1,936	0.05%
2020/07/28	49	60.34	12	60.19	60.70	37	1,919	1.93%
2020/07/27	31	59.71	5	60.14	60.70	26	1,854	1.40%
2020/07/24	5	58.06	9	58.89	56.40	-4	1,796	-0.22%
2020/07/23	1	62.10	4	61.40	61.10	-3	1,751	-0.17%
2020/07/22	7	58.04	11	59.95	59.90	-4	1,711	-0.23%
2020/07/21	86	57.66	41	56.66	56.50	45	1,649	2.73%
2020/07/20	9	50.48	4	52.28	53.70	5	1,505	0.33%
2020/07/17	13	49.14	1	51.50	48.90	12	1,450	0.83%
2020/07/16	0	0.00	4	54.00	54.30	-4	1,426	-0.28%
2020/07/15	5	58.64	0	0.00	56.70	5	1,412	0.35%
2020/07/14	1	62.20	1	63.50	63.00	0	1,405	0.00%
2020/07/13	0	0.00	10	60.99	62.00	-10	1,407	-0.71%
2020/07/10	12	58.76	0	0.00	59.00	12	1,381	0.87%
2020/07/09	0	0.00	1	68.00	65.00	-1	1,346	-0.07%
2020/07/08	2	71.25	6	73.75	72.20	-4	1,320	-0.30%
2020/07/07	5	71.10	0	0.00	71.50	5	1,307	0.38%
2020/07/06	5	76.00	1	73.00	76.00	4	1,291	0.31%
2020/07/03	0	0.00	10	77.15	79.50	-10	1,265	-0.79%
2020/07/02	4	73.50	28.5	72.86	72.90	-24.5	1,205	-2.03%
2020/07/01	2.5	67.10	5	67.46	66.90	-2.5	1,146	-0.22%
2020/06/30	8	68.58	19	68.08	69.80	-11	1,105	-1.00%
2020/06/29	0	0.00	31	63.70	65.70	-31	1,020	-3.04%
2020/06/24	4	57.98	45	59.16	59.80	-41	984	-4.17%
2020/06/23	5	49.32	23	52.23	54.40	-18	906	-1.99%
2020/06/22	1	50.80	61	50.18	49.50	-60	865	-6.93%
2020/06/19	2	51.30	0	0.00	50.60	2	837	0.24%
2020/06/18	0	0.00	1	51.30	51.50	-1	808	-0.12%
2020/06/17	3	49.58	2	49.85	50.50	1	773	0.13%
2020/06/16	17	51.15	13	52.20	52.00	4	706	0.57%
2020/06/15	1	48.20	12	48.16	48.20	-11	627	-1.75%
2020/06/12	3	38.63	34	43.55	43.85	-31	570	-5.44%
2020/06/11	1	38.50	19	39.82	39.90	-18	518	-3.47%
2020/06/10	0	0.00	9	36.06	36.30	-9	457	-1.97%
2020/06/08	3	34.98	0	0.00	34.90	3	447	0.67%
2020/06/04	0	0.00	1	34.50	34.70	-1	455	-0.22%
2020/06/03	2	34.53	0	0.00	34.65	2	459	0.43%
2020/06/02	1	35.10	0	0.00	34.30	1	472	0.21%
2020/06/01	0	0.00	5	38.10	38.10	-5	448	-1.12%
2020/05/29	0	0.00	12	34.26	35.05	-12	414	-2.90%
2020/05/28	2	31.70	3	31.80	31.90	-1	398	-0.25%
2020/05/27	0	0.00	7	31.98	31.50	-7	393	-1.78%
2020/05/25	6	31.54	1	31.65	31.65	5	396	1.26%
2020/05/21	0	0.00	5	32.94	33.00	-5	394	-1.27%
2020/05/20	0	0.00	11	32.75	32.50	-11	393	-2.79%
2020/05/19	1	32.35	3	32.67	32.20	-2	392	-0.51%
2020/05/18	0	0.00	4	32.63	32.05	-4	394	-1.01%
2020/05/15	3	31.52	3	32.42	31.95	0	392	0.00%
2020/05/14	0	0.00	34	32.94	32.25	-34	390	-8.70%
2020/05/13	1	33.50	1	33.50	33.50	0	385	0.00%
2020/05/12	3	34.23	1	34.00	34.00	2	387	0.52%
2020/05/11	1	33.90	4	34.25	35.65	-3	386	-0.78%
2020/05/08	1	33.70	3	33.90	33.80	-2	377	-0.53%
2020/05/07	0	0.00	5	33.84	33.10	-5	376	-1.33%
2020/05/05	0	0.00	2	33.70	33.60	-2	380	-0.53%
2020/05/04	1	32.45	6	32.20	33.90	-5	379	-1.32%
2020/04/30	2	33.15	1	34.50	33.15	1	378	0.26%
2020/04/29	2	33.78	0	0.00	33.70	2	377	0.53%
2020/04/28	0	0.00	5	33.23	33.55	-5	384	-1.30%
2020/04/27	0	0.00	2	32.10	32.30	-2	379	-0.53%
2020/04/24	2	31.90	8	32.21	32.10	-6	379	-1.58%
2020/04/23	0	0.00	5	32.00	31.70	-5	385	-1.30%
2020/04/21	4	31.45	0	0.00	30.00	4	397	1.01%
2020/04/17	2	33.60	0	0.00	32.30	2	399	0.50%
2020/04/13	5	28.64	0	0.00	28.35	5	408	1.22%
2020/04/10	2	28.00	0	0.00	28.45	2	419	0.48%
2020/04/09	5	29.04	2	29.50	28.70	3	420	0.71%
2020/04/01	1	28.95	0	0.00	29.00	1	470	0.21%
2020/03/31	2	27.55	0	0.00	28.70	2	472	0.42%
2020/03/30	2	26.30	0	0.00	27.85	2	477	0.42%
2020/03/27	2	27.50	0	0.00	27.20	2	479	0.42%
2020/03/26	6	25.98	6	25.92	26.40	0	484	0.00%
2020/03/25	8	26.25	0	0.00	26.55	8	486	1.65%
2020/03/24	0	0.00	1	25.90	25.80	-1	484	-0.21%
2020/03/23	3	24.48	3	24.25	24.60	0	484	0.00%
2020/03/20	2	25.03	0	0.00	25.65	2	488	0.41%
2020/03/19	16	23.47	5	23.45	23.40	11	490	2.24%
2020/03/18	8	27.68	2	28.10	26.00	6	500	1.20%
2020/03/17	6	29.05	7	28.71	28.80	-1	496	-0.20%
2020/03/16	7	29.69	0	0.00	30.00	7	495	1.41%
2020/03/13	18	31.83	1	31.50	32.90	17	496	3.43%
2020/03/12	3	35.32	0	0.00	34.95	3	499	0.60%
2020/03/11	0	0.00	3	37.60	36.80	-3	522	-0.57%
2020/03/09	8	35.33	0	0.00	34.55	8	542	1.47%
2020/03/06	0	0.00	2	38.00	36.70	-2	540	-0.37%
2020/03/05	0	0.00	9	35.34	35.95	-9	533	-1.69%
2020/02/27	2	30.55	0	0.00	30.45	2	595	0.34%
2020/02/21	0	0.00	1	29.90	30.00	-1	627	-0.16%
2020/02/17	1	29.55	1	29.70	29.80	0	703	0.00%
2020/02/12	0	0.00	2	30.60	29.65	-2	773	-0.26%
2020/02/11	0	0.00	5	29.54	29.30	-5	789	-0.63%
2020/02/10	3	28.60	3	28.60	28.65	0	794	0.00%
2020/02/07	2	29.68	2	30.05	29.25	0	811	0.00%
2020/02/05	0	0.00	1	30.60	30.60	-1	823	-0.12%
2020/02/04	0	0.00	1	30.60	31.15	-1	821	-0.12%
2020/02/03	5	28.93	8	29.44	29.40	-3	820	-0.37%
2020/01/31	27	30.45	5	31.05	31.40	22	814	2.70%
2020/01/30	13	32.80	0	0.00	32.80	13	807	1.61%
2020/01/20	1	36.70	3	36.77	36.40	-2	809	-0.25%
2020/01/17	1	36.75	2	36.65	36.80	-1	808	-0.12%
2020/01/15	1	35.60	1	35.10	34.80	0	789	0.00%
2020/01/13	0	0.00	1	35.70	35.70	-1	783	-0.13%
2020/01/10	1	34.95	2	35.25	35.10	-1	782	-0.13%
2020/01/09	1	35.90	5	36.21	36.05	-4	781	-0.51%
2020/01/08	1	33.80	2	34.95	35.70	-1	768	-0.13%
2020/01/07	7	34.18	0	0.00	33.70	7	755	0.93%
2020/01/02	3	35.45	0	0.00	35.60	3	744	0.40%
2019/12/30	13	35.13	0	0.00	35.10	13	764	1.70%
2019/12/27	0	0.00	5	36.00	36.00	-5	746	-0.67%
2019/12/25	4	31.21	4	31.46	31.20	0	706	0.00%
2019/12/24	0	0.00	14	30.52	30.65	-14	699	-2.00%
2019/12/23	15	31.65	0	0.00	30.30	15	696	2.15%
2019/12/20	6	32.51	6	32.44	32.20	0	689	0.00%
2019/12/18	2	32.50	0	0.00	32.45	2	685	0.29%
2019/12/17	0	0.00	4	32.71	32.25	-4	683	-0.59%
2019/12/16	0	0.00	3	32.70	32.35	-3	677	-0.44%
2019/12/13	3	32.87	2	32.28	33.60	1	669	0.15%
2019/12/12	2	30.55	6	30.80	30.65	-4	655	-0.61%
2019/12/11	1	31.40	0	0.00	31.00	1	652	0.15%
2019/12/09	6	30.15	0	0.00	32.10	6	636	0.94%
2019/12/06	7	34.29	41	33.86	32.60	-34	619	-5.49%
2019/12/05	42	36.89	5	37.27	36.20	37	585	6.32%
2019/12/04	5	39.50	0	0.00	39.30	5	553	0.90%
2019/12/03	5	39.80	0.2	40.55	40.15	4.8	543	0.88%
2019/12/02	25	41.15	0	0.00	39.60	25	537	4.65%
2019/11/29	26.2	41.59	0	0.00	41.90	26.2	523	5.01%
2019/11/28	10	41.45	41	41.10	42.45	-31	501	-6.19%
2019/11/27	0	0.00	3	38.35	38.60	-3	458	-0.65%
2019/11/26	17	37.90	1	38.35	38.20	16	453	3.53%
2019/11/25	10	39.00	0	0.00	38.80	10	436	2.29%
2019/11/21	11	39.55	0	0.00	39.65	11	409	2.69%
2019/11/20	0	0.00	10.3	40.41	40.40	-10.3	399	-2.56%
2019/11/19	0	0.00	1	39.70	39.50	-1	383	-0.26%
2019/11/18	0	0.00	30	39.50	39.50	-30	373	-8.02%
2019/11/15	2	40.25	9	39.08	38.40	-7	350	-2.00%
2019/11/14	35.3	37.89	0	0.00	39.55	35.3	334	10.54%
2019/11/13	1	37.50	53	39.64	39.45	-52	298	-17.41%
2019/11/12	1	33.50	1.3	33.77	36.50	-0.3	269	-0.11%
2019/11/11	0.3	33.60	20	33.53	33.20	-19.7	252	-7.80%
2019/11/07	0	0.00	1	29.90	29.95	-1	198	-0.50%
2019/11/05	0	0.00	1	29.25	29.35	-1	172	-0.58%
2019/11/04	1	26.70	3	26.43	26.70	-2	156	-1.28%
2019/10/31	0	0.00	2	25.93	25.65	-2	150	-1.33%
2019/10/30	1	26.25	0	0.00	26.20	1	147	0.68%
2019/10/29	1	26.45	0	0.00	26.00	1	147	0.68%
2019/10/28	1	26.40	0	0.00	26.20	1	145	0.69%
2019/10/08	4	25.31	0	0.00	25.10	4	129	3.08%
2019/10/07	0	0.00	5	26.00	25.85	-5	128	-3.90%
2019/10/03	1	22.95	0	0.00	23.10	1	105	0.95%
2019/10/02	1	23.00	0	0.00	23.00	1	132	0.76%
2019/09/23	0	0.00	3	22.95	23.20	-3	152	-1.96%
2019/09/20	1	23.20	0	0.00	23.30	1	153	0.65%
2019/09/17	2	23.50	2	23.28	23.25	0	153	0.00%
2019/09/12	2	22.90	0	0.00	23.00	2	147	1.35%
2019/09/04	1	22.10	0	0.00	22.15	1	146	0.68%
2019/09/03	0	0.00	2	22.50	22.30	-2	144	-1.38%
2019/08/28	0	0.00	4	22.40	22.45	-4	148	-2.69%
2019/08/26	3	22.38	0	0.00	22.35	3	149	2.01%
2019/08/23	0	0.00	1	22.70	22.65	-1	149	-0.67%
2019/08/22	3	23.20	0	0.00	22.75	3	151	1.97%
2019/08/21	0	0.00	1	23.35	23.50	-1	156	-0.64%
2019/08/20	5	22.84	0	0.00	23.10	5	155	3.21%
2019/08/19	1	22.60	0	0.00	22.55	1	155	0.64%
2019/08/15	0	0.00	1	21.85	22.20	-1	154	-0.65%
2019/08/06	0	0.00	1	22.80	23.20	-1	160	-0.62%
2019/08/02	2	23.65	3	23.58	23.65	-1	167	-0.60%
2019/07/31	0	0.00	2	23.90	23.80	-2	178	-1.12%
2019/07/30	0	0.00	3	23.85	23.95	-3	183	-1.63%
2019/07/29	0	0.00	5	23.73	24.00	-5	183	-2.73%
2019/07/26	1	23.55	1	23.40	23.40	0	180	0.00%
2019/07/25	3	23.78	2	23.70	23.70	1	179	0.56%
2019/07/24	1	23.80	1	23.65	23.75	0	178	0.00%
2019/07/18	0	0.00	3	23.15	22.90	-3	177	-1.69%
2019/07/16	2	23.60	0	0.00	23.45	2	174	1.14%
2019/07/15	1	23.65	0	0.00	23.80	1	173	0.58%
2019/07/12	1	24.35	0	0.00	24.30	1	171	0.58%
2019/07/11	2	24.45	0	0.00	24.70	2	170	1.17%
2019/07/10	1	24.70	2	24.50	24.45	-1	166	-0.60%
2019/07/09	2	23.95	0	0.00	24.20	2	161	1.23%
2019/07/08	3	25.03	0	0.00	24.90	3	155	1.92%
2019/07/05	0	0.00	10	23.30	23.30	-10	129	-7.75%
2019/07/04	0	0.00	2	20.20	21.20	-2	118	-1.69%
2019/07/03	2	20.80	1	20.85	20.20	1	116	0.86%
2019/07/02	2	20.65	0	0.00	21.10	2	113	1.76%
2019/06/21	0	0.00	1	22.25	22.05	-1	109	-0.91%
2019/06/20	3	22.30	0	0.00	22.05	3	109	2.75%
2019/06/19	0	0.00	1	22.20	22.20	-1	110	-0.90%
2019/06/13	0	0.00	1	22.10	22.40	-1	113	-0.88%
2019/06/11	3	22.57	0	0.00	22.35	3	117	2.55%
2019/06/10	0	0.00	5	22.18	22.45	-5	119	-4.19%
2019/06/06	4	22.14	1	22.75	21.85	3	119	2.51%
2019/06/05	1	22.95	0	0.00	22.50	1	119	0.84%
2019/06/04	7	22.93	0	0.00	22.95	7	119	5.86%
2019/06/03	0	0.00	3	23.87	23.75	-3	116	-2.57%
2019/05/31	1	23.45	1	23.55	23.35	0	116	0.00%
2019/05/30	0	0.00	1	23.75	23.45	-1	116	-0.86%
2019/05/28	3	23.80	0	0.00	24.50	3	119	2.51%
2019/05/24	3	23.08	0	0.00	22.95	3	115	2.60%
2019/05/20	1	23.45	0	0.00	22.75	1	123	0.81%
2019/05/17	0	0.00	2	22.40	22.70	-2	123	-1.62%
2019/05/16	1	23.70	0	0.00	23.40	1	123	0.81%
2019/05/14	1	23.70	0	0.00	23.90	1	126	0.79%
2019/05/09	4	22.83	0	0.00	22.60	4	118	3.39%
2019/05/08	6	23.67	0	0.00	23.65	6	115	5.20%
2019/05/07	2	22.50	0	0.00	23.55	2	106	1.87%
2019/05/03	2	20.93	0	0.00	21.00	2	100	1.99%
2019/04/30	1	21.10	1	20.60	20.85	0	100	0.00%
2019/04/24	1	21.05	0	0.00	21.20	1	108	0.92%
2019/04/19	3	21.45	0	0.00	21.75	3	104	2.87%
2019/04/18	3	22.25	0	0.00	21.85	3	103	2.89%
2019/04/17	2	22.30	0	0.00	22.10	2	104	1.92%
2019/03/25	0	0.00	1	22.65	22.65	-1	98	-1.02%
2019/03/22	1	22.80	0	0.00	22.95	1	99	1.01%
2019/02/26	0	0.00	1	24.80	24.70	-1	138	-0.72%
2019/02/25	0	0.00	1	24.80	24.90	-1	140	-0.71%
2019/02/22	2	25.10	0	0.00	25.00	2	139	1.43%
2019/02/19	0	0.00	2	25.20	24.85	-2	139	-1.43%
2019/01/30	0	0.00	1	24.35	24.20	-1	162	-0.61%
2019/01/11	1	22.60	0	0.00	22.50	1	170	0.59%
2018/12/28	0	0.00	1	23.80	24.00	-1	205	-0.49%
2018/12/20	1	24.00	0	0.00	23.90	1	256	0.39%
2018/12/06	5	26.29	0	0.00	26.00	5	353	1.41%
2018/12/05	0	0.00	5	27.00	27.00	-5	354	-1.41%
2018/11/29	32	25.89	0	0.00	25.85	32	365	8.75%
2018/11/27	27	25.05	0	0.00	25.00	27	396	6.80%
2018/11/23	0	0.00	10	24.50	25.85	-10	405	-2.47%
2018/11/15	2	23.10	4	23.40	23.65	-2	457	-0.44%
2018/10/24	0	0.00	1	20.70	21.25	-1	689	-0.15%
2018/10/12	1	20.45	2	21.00	20.85	-1	922	-0.11%
2018/10/11	50	20.30	0	0.00	20.40	50	984	5.08%
2018/10/09	2	22.60	0	0.00	22.50	2	1,017	0.20%
2018/10/05	5	21.50	25	21.35	21.50	-20	1,029	-1.94%
2018/10/04	7	23.80	36	23.44	23.30	-29	1,020	-2.84%
2018/10/03	2	25.95	1	26.30	25.85	1	1,007	0.10%
2018/10/02	2	26.50	4	26.19	26.65	-2	1,006	-0.20%
2018/10/01	3	26.65	0	0.00	25.80	3	1,002	0.30%
2018/09/28	0	0.00	1	26.75	26.85	-1	999	-0.10%
2018/09/27	0	0.00	9	27.39	27.00	-9	1,001	-0.90%
2018/09/26	5	27.56	60	27.43	27.10	-55	999	-5.50%
2018/09/25	6	27.78	21	27.92	27.95	-15	998	-1.50%
2018/09/21	93	26.19	24	28.11	30.15	69	996	6.92%
2018/09/20	10	28.45	0	0.00	28.45	10	988	1.01%
2018/09/18	0	0.00	6	35.19	35.10	-6	991	-0.60%
2018/09/17	0	0.00	16	34.54	35.10	-16	991	-1.61%
2018/09/14	0	0.00	1	35.30	34.85	-1	987	-0.10%
2018/09/13	17	34.62	4	33.95	34.20	13	984	1.32%
2018/09/12	5	36.43	8	36.18	36.10	-3	979	-0.31%
2018/09/11	7	37.46	18	37.84	37.70	-11	981	-1.12%
2018/09/10	1	37.60	2	37.75	37.50	-1	988	-0.10%
2018/09/07	1	39.95	0	0.00	39.15	1	998	0.10%
2018/09/06	1	39.45	0	0.00	39.90	1	1,016	0.10%
2018/09/05	8	38.87	0	0.00	38.90	8	1,045	0.77%
2018/09/04	22	39.07	13	38.76	39.20	9	1,043	0.86%
2018/09/03	3	42.20	122	41.81	41.05	-119	1,026	-11.59%	大賣/鉅額交易
2018/08/31	2	45.00	7	44.45	44.80	-5	1,014	-0.49%
2018/08/30	7	44.66	1	44.40	44.35	6	1,015	0.59%
2018/08/29	3	47.50	0	0.00	45.30	3	1,010	0.30%
2018/08/28	0	0.00	14	44.75	45.95	-14	996	-1.41%
2018/08/27	3	42.43	0	0.00	41.80	3	1,001	0.30%
2018/08/24	6	43.34	10	43.00	42.40	-4	1,001	-0.40%
2018/08/22	3	45.92	0	0.00	46.05	3	1,029	0.29%
2018/08/21	1	47.00	0	0.00	46.80	1	1,064	0.09%
2018/08/20	2	47.33	0	0.00	47.15	2	1,079	0.19%
2018/08/17	4	46.74	0	0.00	46.60	4	1,079	0.37%
2018/08/16	3	46.22	0	0.00	46.05	3	1,084	0.28%
2018/08/15	5	46.00	0	0.00	46.05	5	1,102	0.45%
2018/08/14	1	47.40	2	47.00	47.40	-1	1,104	-0.09%
2018/08/13	8	44.63	3	46.00	44.90	5	1,110	0.45%
2018/08/10	2	49.05	0	0.00	48.30	2	1,099	0.18%
2018/08/09	1	47.70	0	0.00	47.90	1	1,094	0.09%
2018/08/08	2	49.50	0	0.00	49.00	2	1,086	0.18%
2018/08/07	5	51.70	2	51.10	51.10	3	1,072	0.28%
2018/08/03	1	53.90	0	0.00	53.20	1	1,077	0.09%
2018/08/02	0	0.00	3	52.10	53.80	-3	1,075	-0.28%
2018/08/01	11	51.65	0	0.00	52.50	11	1,059	1.04%
2018/07/31	1	48.35	1	48.45	48.40	0	1,017	0.00%
2018/07/30	5	47.73	5	48.66	48.35	0	1,011	0.00%
2018/07/26	2	45.45	3	47.57	48.50	-1	999	-0.10%
2018/07/25	5	47.68	0	0.00	47.10	5	972	0.51%
2018/07/24	6	48.33	3	49.45	48.75	3	962	0.31%
2018/07/23	23	46.43	6	47.55	48.50	17	948	1.79%
2018/07/20	0	0.00	4	44.80	44.25	-4	939	-0.43%
2018/07/19	6	44.46	1	45.30	44.40	5	945	0.53%
2018/07/18	5	43.70	10	42.90	45.35	-5	960	-0.52%
2018/07/17	4	40.03	7	41.46	41.90	-3	926	-0.32%
2018/07/13	4	38.05	0	0.00	38.00	4	950	0.42%
2018/07/12	2	36.90	0	0.00	36.95	2	994	0.20%
2018/07/11	3	36.98	0	0.00	36.95	3	1,040	0.29%
2018/07/06	13	35.97	0	0.00	36.00	13	1,175	1.11%
2018/07/05	3	36.17	0	0.00	36.25	3	1,201	0.25%
2018/07/04	0	0.00	2	37.10	37.30	-2	1,252	-0.16%
2018/07/03	3	36.47	2	37.55	36.70	1	1,301	0.08%
2018/07/02	5	37.97	2	37.75	37.30	3	1,337	0.22%
2018/06/29	1	38.90	1	38.75	38.95	0	1,381	0.00%
2018/06/26	2	35.40	0	0.00	35.80	2	1,518	0.13%
2018/06/22	2	35.80	0	0.00	35.60	2	1,571	0.13%
2018/06/21	1	35.50	0	0.00	36.10	1	1,599	0.06%
2018/06/20	2	34.65	4	34.45	34.85	-2	1,630	-0.12%
2018/06/19	8	35.63	0	0.00	35.30	8	1,701	0.47%
2018/06/15	16	37.12	0	0.00	36.40	16	1,751	0.91%
2018/06/14	11	38.93	5	37.90	38.00	6	1,787	0.34%
2018/06/13	4	39.31	0	0.00	39.35	4	1,794	0.22%
2018/06/12	5	36.00	2	36.00	35.80	3	1,775	0.17%
2018/06/11	2	35.65	0	0.00	35.60	2	1,796	0.11%
2018/06/08	2	36.25	0	0.00	35.90	2	1,840	0.11%
2018/06/07	22	35.02	5	35.35	35.50	17	1,860	0.91%
2018/06/06	5	35.80	0	0.00	35.90	5	1,873	0.27%
2018/06/05	6	34.64	0	0.00	34.85	6	1,881	0.32%
2018/06/04	11	34.49	0	0.00	35.30	11	1,897	0.58%
2018/06/01	3	37.40	0	0.00	37.60	3	1,924	0.16%
2018/05/31	1	37.30	8	37.76	36.85	-7	1,973	-0.35%
2018/05/30	0	0.00	64	38.35	37.70	-64	1,976	-3.24%
2018/05/29	7.5	38.93	0	0.00	40.80	7.5	1,963	0.38%
2018/05/28	0.2	37.70	10	36.45	37.70	-9.8	1,927	-0.51%
2018/05/25	1	34.90	3	34.52	34.30	-2	1,912	-0.10%
2018/05/24	0	0.00	4	34.26	34.50	-4	1,918	-0.21%
2018/05/23	13.1	33.82	0	0.00	33.85	13.1	1,920	0.68%
2018/05/22	1	35.65	2	36.33	35.65	-1	1,901	-0.05%
2018/05/21	5	36.00	3	35.85	35.55	2	1,898	0.11%
2018/05/18	5	37.28	3	37.90	36.75	2	1,881	0.11%
2018/05/17	5	38.50	5	40.00	38.10	0	1,871	0.00%
2018/05/16	5	39.80	0	0.00	39.00	5	1,861	0.27%
2018/05/15	0.3	40.20	0	0.00	40.20	0.3	1,853	0.01%
2018/05/14	2.1	39.05	0	0.00	39.85	2.1	1,843	0.11%
2018/05/11	67	37.63	8	37.83	37.70	59	1,826	3.23%
2018/05/10	11	39.67	8	39.64	39.20	3	1,798	0.17%
2018/05/09	8	40.57	1	40.40	40.20	7	1,775	0.39%
2018/05/08	3	42.63	0	0.00	42.10	3	1,749	0.17%
2018/05/03	5	43.00	1	42.60	42.95	4	1,725	0.23%
2018/04/30	0	0.00	7	45.00	44.00	-7	1,698	-0.41%
2018/04/27	0	0.00	3	42.28	42.50	-3	1,679	-0.18%
2018/04/26	24	40.06	0	0.00	41.50	24	1,674	1.43%
2018/04/25	2	42.20	5	42.22	42.80	-3	1,641	-0.18%
2018/04/24	30	41.82	3	42.13	41.40	27	1,615	1.67%
2018/04/23	14	48.33	13	47.44	46.00	1	1,562	0.06%
2018/04/20	5	49.41	0	0.00	49.15	5	1,528	0.33%
2018/04/19	7	51.30	1	52.00	51.10	6	1,505	0.40%
2018/04/18	2	50.13	31	50.98	51.70	-29	1,451	-2.00%
2018/04/17	0	0.00	9	50.00	47.00	-9	1,396	-0.64%
2018/04/16	6	49.62	0	0.00	51.50	6	1,348	0.44%
2018/04/13	0	0.00	46	46.68	47.50	-46	1,287	-3.57%
2018/04/12	0	0.00	20	44.56	43.20	-20	1,225	-1.63%
2018/04/11	3	43.50	3	45.00	44.00	0	1,204	0.00%
2018/04/10	6	41.27	6	43.77	45.00	0	1,174	0.00%
2018/04/09	12	46.48	5	46.50	45.75	7	1,118	0.63%
2018/04/02	13	54.10	1	56.10	50.20	12	1,022	1.17%
2018/03/31	8	51.10	0	0.00	52.60	8	963	0.83%
2018/03/30	1	51.20	0	0.00	52.60	1	921	0.11%
2018/03/29	2	43.00	0	0.00	47.85	2	842	0.24%
2018/03/27	0	0.00	1	41.50	41.70	-1	756	-0.13%
2018/03/26	1	41.20	1	40.60	41.15	0	726	0.00%
2018/03/23	2	40.30	1	40.75	41.00	1	694	0.14%
2018/03/22	2	42.25	13	43.18	42.20	-11	656	-1.68%
2018/03/21	5	43.36	3	43.47	44.00	2	575	0.35%
2018/03/20	6	41.22	1.3	41.46	41.50	4.7	514	0.92%
2018/03/19	0	0.00	2	37.85	39.25	-2	462	-0.43%
2018/03/16	2	35.73	0.1	35.40	35.70	1.9	430	0.45%
2018/03/15	2	36.30	2	36.20	36.20	0	415	0.00%
2018/03/14	4.3	38.19	15	38.65	38.65	-10.7	389	-2.74%
2018/03/13	1	33.50	0	0.00	35.20	1	338	0.30%
2018/03/12	0	0.00	3	31.20	32.00	-3	312	-0.96%
2018/03/09	12	33.00	1	32.80	32.90	11	289	3.80%
2018/03/08	6	33.42	11	33.59	34.00	-5	272	-1.83%
2018/03/07	3	32.30	2	33.00	34.30	1	246	0.41%
2018/03/06	11	31.72	0	0.00	32.10	11	195	5.63%
2018/03/05	18	28.67	1	28.00	29.20	17	138	12.24%
2018/03/02	12	26.08	2	26.40	26.55	10	120	8.30%
2018/03/01	42	24.04	0	0.00	24.15	42	102	41.11%
2018/02/23	1	22.50	0	0.00	23.25	1	81	1.23%
2018/02/21	1	20.60	0	0.00	21.30	1	70	1.42%
2018/02/09	2	18.53	0	0.00	19.15	2	63	3.16%
2018/01/17	0	0.00	2	17.55	17.55	-2	35	-5.63%