元太 (8069)-元富-成功券商分點個股進出

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

元太

(8069)

可現股當沖

股價
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462張
產業
上櫃光電類股
1437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

元太 (8069)籌碼相關－元富-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

元富-成功券商分點個股進出
元富-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
2024/04/29	2.1	221.29	0	0.00	220.50	2.1	8,180	0.03%
2024/04/26	1	229.50	5	227.40	227.50	-4	8,103	-0.05%
2024/04/25	2	218.50	4	217.63	216.50	-2	8,015	-0.02%
2024/04/24	0	0.00	0	214.00	209.00	0	7,906	0.00%
2024/04/23	7.5	208.07	3	209.00	208.00	4.5	7,910	0.06%
2024/04/22	4.1	208.16	2	205.00	207.00	2.1	7,885	0.03%
2024/04/19	4	220.85	0	0.00	215.00	4	7,795	0.05%
2024/04/18	2	225.50	0	0.00	225.50	2	7,695	0.03%
2024/04/17	6.6	228.31	0	0.00	229.00	6.6	7,574	0.09%
2024/04/16	0	0.00	3	238.33	237.00	-3	7,500	-0.04%
2024/04/15	2	243.50	1.1	242.47	241.00	0.9	7,467	0.01%
2024/04/12	0	0.00	2	244.50	245.00	-2	7,483	-0.03%
2024/04/11	0	0.00	1	238.50	242.00	-1	7,431	-0.01%
2024/04/10	1	233.50	9	237.50	240.00	-8	7,391	-0.11%
2024/04/09	0	0.00	3	229.00	231.00	-3	7,358	-0.04%
2024/04/08	1	235.50	0	0.00	232.00	1	7,348	0.01%
2024/04/03	4	226.50	2	227.00	227.00	2	7,334	0.03%
2024/04/02	1	229.00	0	0.00	230.00	1	7,325	0.01%
2024/04/01	1	231.50	0	0.00	231.50	1	7,508	0.01%
2024/03/29	0	228.00	1	228.00	229.00	-1	7,556	-0.01%
2024/03/27	5.5	228.73	2	229.00	228.00	3.5	7,924	0.04%
2024/03/26	0	227.25	0	0.00	229.50	0	7,926	0.00%
2024/03/22	0	0.00	1	236.50	236.50	-1	7,858	-0.01%
2024/03/21	3.5	238.43	3	238.83	236.50	0.5	7,785	0.01%
2024/03/20	1	238.50	1	241.50	238.50	0	7,913	0.00%
2024/03/18	3	242.17	4	241.75	244.50	-1	7,934	-0.01%
2024/03/15	1	235.50	1	234.50	234.00	0	7,914	0.00%
2024/03/14	0	0.00	1	231.50	235.50	-1	7,900	-0.01%
2024/03/13	0	0.00	10	231.00	230.50	-10	7,846	-0.13%
2024/03/12	1	236.00	1	238.00	236.00	0	7,793	0.00%
2024/03/11	1	227.00	2.1	226.58	229.50	-1.1	7,722	-0.01%
2024/03/08	11	225.68	2	225.00	222.50	9	7,635	0.12%
2024/03/07	3	239.83	2	237.75	240.00	1	7,314	0.01%
2024/03/06	3	239.67	2	243.75	241.00	1	7,264	0.01%
2024/03/05	5	241.30	2	241.25	241.00	3	7,259	0.04%
2024/03/04	7	250.36	4	249.63	246.50	3	7,191	0.04%
2024/03/01	1	251.50	4.1	247.50	253.00	-3.1	7,109	-0.04%
2024/02/29	9	244.22	4	239.77	246.00	5	6,948	0.07%
2024/02/27	0	0.00	0	222.50	230.00	0	6,664	0.00%
2024/02/26	1	224.00	3	222.83	223.50	-2	6,590	-0.03%
2024/02/23	5	234.50	6.7	231.54	231.50	-1.7	6,505	-0.03%
2024/02/21	1	229.50	33	230.94	232.00	-32	6,489	-0.49%
2024/02/16	0	0.00	4	228.75	226.00	-4	6,577	-0.06%
2024/02/15	0	226.00	3.2	228.79	229.00	-3.1	6,481	-0.05%
2024/02/05	0	0.00	4	216.25	217.00	-4	6,278	-0.06%
2024/02/02	9	215.11	8	214.44	214.00	1	6,223	0.02%
2024/02/01	10	212.10	11	213.68	213.50	-1	6,168	-0.02%
2024/01/31	7	213.79	3	217.17	208.00	4	6,050	0.07%
2024/01/30	5	212.60	3	211.83	212.00	2	5,985	0.03%
2024/01/29	9	215.16	9	216.00	216.00	0	5,987	0.00%
2024/01/26	11.1	214.37	7.5	214.00	217.00	3.6	5,799	0.06%
2024/01/25	1	197.00	2	199.50	200.50	-1	5,280	-0.02%
2024/01/23	1	192.00	7.2	192.04	195.50	-6.2	5,071	-0.12%
2024/01/22	1	187.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	24	190.50	25	188.76	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	2	186.00	185.00	-2	4,944	-0.04%
2024/01/17	4	180.75	0	0.00	182.50	4	4,926	0.08%
2024/01/15	0	0.00	0	189.00	187.00	0	5,088	0.00%
2024/01/10	2	186.00	0	0.00	187.00	2	5,293	0.04%
2024/01/09	1	195.00	1.5	190.83	190.00	-0.5	5,268	-0.01%
2024/01/08	0.1	197.00	2	194.75	192.00	-1.9	5,267	-0.04%
2024/01/05	1	189.50	2	189.25	189.50	-1	5,249	-0.02%
2024/01/04	2	190.00	2	188.00	188.00	0	5,308	0.00%
2024/01/03	4.2	190.53	0.2	189.80	189.50	3.9	5,427	0.07%
2024/01/02	13	195.77	0	0.00	195.00	13	5,495	0.24%
2023/12/29	1	200.50	1	197.00	197.00	0	5,531	0.00%
2023/12/28	5.9	200.54	3.4	201.38	201.50	2.5	5,510	0.04%
2023/12/27	2	202.00	14	202.04	203.00	-12	5,510	-0.22%
2023/12/26	2.2	198.33	3	193.83	193.50	-0.9	5,340	-0.02%
2023/12/25	9	198.94	9.5	197.55	197.00	-0.5	5,297	-0.01%
2023/12/22	13	194.65	22	195.11	197.00	-9	5,205	-0.17%
2023/12/20	0	0.00	12	180.00	181.00	-12	4,888	-0.25%
2023/12/19	2	178.00	0	0.00	177.00	2	4,911	0.04%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	2	179.75	4	180.00	181.00	-2	4,950	-0.04%
2023/12/11	1	176.50	1	176.00	176.00	0	4,983	0.00%
2023/12/08	1	181.50	2	180.00	178.50	-1	5,027	-0.02%
2023/12/07	1	178.00	3	180.50	180.50	-2	5,225	-0.04%
2023/12/06	1	178.00	2	181.75	178.00	-1	5,273	-0.02%
2023/11/29	0.1	178.00	1	179.00	178.50	-0.9	5,283	-0.02%
2023/11/28	5	174.20	5.1	175.50	175.50	-0.1	5,343	0.00%
2023/11/27	2	174.75	1	173.50	173.50	1	5,373	0.02%
2023/11/24	2	175.50	0	0.00	175.50	2	5,422	0.04%
2023/11/22	1	175.50	1	177.50	177.50	0	5,418	0.00%
2023/11/20	1	179.00	0	0.00	177.50	1	5,505	0.02%
2023/11/17	1	181.00	1	179.50	181.00	0	5,543	0.00%
2023/11/16	1	176.50	2.1	179.98	180.50	-1.1	5,583	-0.02%
2023/11/15	1.1	180.91	2.5	180.00	180.00	-1.4	5,481	-0.03%
2023/11/13	1	174.50	3	175.17	174.50	-2	6,164	-0.03%
2023/11/10	1	171.00	0	0.00	173.50	1	6,445	0.02%
2023/11/09	1	173.50	5	172.80	172.50	-4	6,645	-0.06%
2023/11/08	1	169.00	1	171.00	171.00	0	6,735	0.00%
2023/11/07	5.5	170.36	5	169.30	168.50	0.5	6,755	0.01%
2023/11/06	25.5	178.86	21	173.50	173.00	4.5	6,738	0.07%
2023/11/03	5	173.00	5	173.50	173.50	0	6,673	0.00%
2023/11/02	2	172.00	1	172.00	172.00	1	6,707	0.01%
2023/10/27	0	0.00	2	170.00	169.50	-2	7,071	-0.03%
2023/10/26	1	169.00	0	0.00	167.00	1	7,216	0.01%
2023/10/25	1	170.50	1	172.00	173.00	0	7,299	0.00%
2023/10/24	3.2	167.47	1	169.50	170.00	2.2	7,342	0.03%
2023/10/23	3	167.83	1	169.00	168.00	2	7,307	0.03%
2023/10/20	2	173.25	10	173.50	173.00	-8	7,205	-0.11%
2023/10/18	0	0.00	1	181.00	180.00	-1	7,122	-0.01%
2023/10/17	2	179.25	0	0.00	178.50	2	7,183	0.03%
2023/10/16	2	181.00	0	0.00	179.00	2	7,225	0.03%
2023/10/13	0	0.00	1	184.00	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	2	184.50	185.00	-2	7,245	-0.03%
2023/10/06	0	0.00	5	185.00	182.00	-5	7,202	-0.07%
2023/10/05	2	181.75	3	183.00	182.50	-1	7,158	-0.01%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	1	179.50	10	180.65	179.50	-9	7,188	-0.13%
2023/10/02	0	0.00	2	182.50	181.50	-2	7,202	-0.03%
2023/09/28	1	179.00	2	180.25	179.50	-1	7,258	-0.01%
2023/09/26	3	178.00	2	178.50	177.50	1	7,325	0.01%
2023/09/25	1	180.00	1	184.00	182.00	0	7,373	0.00%
2023/09/20	4	183.50	4.1	181.29	180.00	-0.1	7,664	0.00%
2023/09/19	2	183.25	5	183.41	181.00	-3	7,767	-0.04%
2023/09/18	2.2	179.00	1	180.50	178.50	1.2	8,282	0.01%
2023/09/15	4	180.38	1	181.50	180.00	3	8,323	0.04%
2023/09/14	1	183.00	5	181.50	182.50	-4	8,376	-0.05%
2023/09/13	0	0.00	2	179.00	174.00	-2	8,346	-0.02%
2023/09/12	8.1	173.75	2	172.50	172.00	6.1	8,365	0.07%
2023/09/08	6	180.08	2	179.50	179.50	4	8,389	0.05%
2023/09/07	3	184.17	0	0.00	183.50	3	8,546	0.04%
2023/09/06	0.1	187.00	0	0.00	186.50	0.1	8,648	0.00%
2023/09/04	1.2	184.17	2	185.00	184.00	-0.8	8,982	-0.01%
2023/09/01	3	188.83	3	186.50	188.00	0	9,011	0.00%
2023/08/31	1.1	181.11	0	0.00	182.50	1.1	9,077	0.01%
2023/08/30	3	183.00	6	183.42	182.50	-3	9,211	-0.03%
2023/08/25	3	183.01	0	0.00	181.00	3	9,562	0.03%
2023/08/24	6.1	183.02	14	184.50	185.00	-8	9,619	-0.08%
2023/08/23	7	180.43	0	0.00	180.00	7	9,749	0.07%
2023/08/22	1	181.50	3	181.83	181.00	-2	9,975	-0.02%
2023/08/21	2.1	181.23	0	0.00	179.50	2.1	9,991	0.02%
2023/08/18	1	180.04	1	181.00	181.00	0	10,044	0.00%
2023/08/17	7.1	178.65	10	178.60	183.50	-2.9	9,996	-0.03%
2023/08/16	14.3	193.85	6	191.33	191.00	8.3	9,513	0.09%
2023/08/15	11.3	200.68	2	202.50	202.50	9.3	9,446	0.10%
2023/08/14	8	200.56	2	201.25	201.00	6	9,624	0.06%
2023/08/11	4	206.75	7	204.43	204.50	-3	9,901	-0.03%
2023/08/10	3.1	210.97	1.2	208.75	208.50	1.9	10,024	0.02%
2023/08/09	1.2	222.25	0	0.00	218.00	1.2	9,974	0.01%
2023/08/08	2	227.25	1.2	224.83	225.50	0.8	10,000	0.01%
2023/08/07	1	227.00	1	227.00	228.00	0	9,996	0.00%
2023/08/04	21	217.24	1	217.50	217.50	20	9,939	0.20%
2023/08/02	1	223.00	1	220.50	220.50	0	9,958	0.00%
2023/08/01	3	226.00	2	222.50	222.50	1	10,227	0.01%
2023/07/31	0	0.00	2	228.00	225.00	-2	10,323	-0.02%
2023/07/28	1	216.50	10	218.65	221.50	-9	10,400	-0.09%
2023/07/27	4	213.00	3	209.17	213.00	1	10,711	0.01%
2023/07/25	0	0.00	1	207.50	208.00	-1	11,620	-0.01%
2023/07/24	4.1	208.26	0	208.50	208.50	4.1	11,671	0.04%
2023/07/21	5	215.00	1	215.00	215.00	4	11,738	0.03%
2023/07/20	14	214.43	0	0.00	213.00	14	11,800	0.12%
2023/07/19	0	0.00	20	224.50	219.00	-20	11,899	-0.17%
2023/07/18	1	220.00	2	222.00	222.00	-1	12,083	-0.01%
2023/07/17	0	0.00	0.1	220.07	218.50	-0.1	12,170	0.00%
2023/07/14	5	220.70	2	220.50	220.50	3	12,292	0.02%
2023/07/13	14	225.39	17.5	223.34	221.00	-3.5	12,382	-0.03%
2023/07/12	4.3	222.32	3	222.33	221.50	1.3	12,447	0.01%
2023/07/11	32	220.28	34	217.76	222.00	-2	12,582	-0.02%
2023/07/10	0	0.00	5	211.00	212.00	-5	12,593	-0.04%
2023/07/07	3	212.33	2	212.50	212.50	1	12,723	0.01%
2023/07/06	22	217.07	0	0.00	216.50	22	12,802	0.17%
2023/07/05	1	227.00	1	223.50	223.50	0	13,110	0.00%
2023/07/04	2	224.00	4	226.13	224.50	-2	13,391	-0.01%
2023/07/03	2	225.50	0	0.00	224.50	2	13,818	0.01%
2023/06/30	56	220.72	57	224.46	225.00	-1	13,825	-0.01%
2023/06/29	54	218.52	54	217.96	220.50	0	13,824	0.00%
2023/06/28	3	213.17	4	213.25	215.00	-1	13,779	-0.01%
2023/06/27	3	212.50	3	213.50	211.50	0	13,714	0.00%
2023/06/26	4.2	204.95	2	207.50	207.50	2.2	13,656	0.02%
2023/06/21	3	222.67	4	222.00	222.00	-1	13,254	-0.01%
2023/06/20	0.4	226.98	0	0.00	227.00	0.4	13,325	0.00%
2023/06/19	4	229.00	0	0.00	227.50	4	13,442	0.03%
2023/06/15	5	234.20	2	231.00	231.00	3	13,434	0.02%
2023/06/14	2.1	234.31	1	235.00	235.00	1.1	13,455	0.01%
2023/06/13	5	233.00	2	239.50	241.00	3	13,480	0.02%
2023/06/12	1	231.50	0	229.50	226.50	1	13,457	0.01%
2023/06/09	4	226.13	8	226.06	227.00	-4	13,641	-0.03%
2023/06/08	18	219.97	8	217.50	216.00	10	13,800	0.07%
2023/06/07	0	0.00	1	224.50	226.50	-1	14,437	-0.01%
2023/06/06	19	225.42	19.3	224.66	224.50	-0.3	14,667	0.00%
2023/06/05	3	221.67	6	223.00	222.50	-3	14,787	-0.02%
2023/06/02	2	217.50	7	216.86	218.00	-5	14,948	-0.03%
2023/06/01	0	0.00	1	209.00	209.00	-1	15,102	-0.01%
2023/05/31	2	207.00	2	208.50	207.00	0	15,223	0.00%
2023/05/30	2	206.25	1	208.00	205.50	1	15,284	0.01%
2023/05/29	7	207.43	5	208.70	205.00	2	15,377	0.01%
2023/05/26	2.3	210.94	8.2	210.33	211.00	-6	15,672	-0.04%
2023/05/25	2	200.00	2	203.50	204.00	0	15,576	0.00%
2023/05/24	3	203.50	6	202.92	203.50	-3	15,794	-0.02%
2023/05/23	0	0.00	4	200.38	200.50	-4	15,994	-0.03%
2023/05/22	2	197.25	1	196.00	196.00	1	16,029	0.01%
2023/05/19	7	195.07	8.3	197.10	198.00	-1.3	16,148	-0.01%
2023/05/18	9	200.39	11.4	199.87	198.50	-2.4	16,664	-0.01%
2023/05/17	108	204.01	108.2	204.25	204.00	-0.2	16,424	0.00%	大買/大賣/
2023/05/16	1	197.00	9.1	196.24	198.00	-8.1	16,328	-0.05%
2023/05/15	1	191.00	2	191.50	191.00	-1	16,291	-0.01%
2023/05/12	1	188.00	0	0.00	193.00	1	16,487	0.01%
2023/05/11	1	192.50	1	189.50	189.00	0	16,727	0.00%
2023/05/10	1	189.50	1	190.50	191.00	0	16,947	0.00%
2023/05/09	1	192.00	2	192.25	192.00	-1	17,073	-0.01%
2023/05/08	7	192.86	4	193.25	192.50	3	17,251	0.02%
2023/05/05	3	198.00	2	198.00	198.00	1	17,369	0.01%
2023/05/04	9	198.11	12	196.96	196.50	-3	18,012	-0.02%
2023/05/03	1	200.00	7	201.43	197.00	-6	18,098	-0.03%
2023/05/02	12	193.67	17.2	194.40	197.50	-5.2	17,881	-0.03%
2023/04/28	0	0.00	26.6	190.50	190.50	-26.6	17,603	-0.15%
2023/04/27	0	0.00	1	177.50	173.50	-1	17,597	-0.01%
2023/04/26	0	0.00	3	174.67	175.50	-3	17,774	-0.02%
2023/04/25	4.1	171.07	11	173.68	170.00	-6.9	17,824	-0.04%
2023/04/24	6.2	175.23	8	175.69	173.50	-1.8	17,950	-0.01%
2023/04/21	6	171.25	32	172.17	172.00	-26	17,974	-0.14%
2023/04/20	13	168.50	2	168.25	167.00	11	18,203	0.06%
2023/04/19	9	170.61	5	171.00	171.00	4	18,613	0.02%
2023/04/18	9.6	171.48	5	171.70	171.50	4.6	18,811	0.02%
2023/04/17	5.1	172.24	0	0.00	172.00	5.1	19,005	0.03%
2023/04/14	13.1	172.63	8	173.25	173.50	5.1	19,254	0.03%
2023/04/13	4.1	175.63	11	174.59	173.50	-7	19,349	-0.04%
2023/04/12	16.1	175.59	8	176.44	175.00	8.1	19,500	0.04%
2023/04/11	9.1	178.89	24.2	178.83	178.50	-15.1	19,579	-0.08%
2023/04/10	8.1	177.38	16	180.06	178.00	-8	19,623	-0.04%
2023/04/07	5.3	171.56	2	172.50	172.00	3.3	19,333	0.02%
2023/04/06	27.6	176.36	3	171.33	171.00	24.6	19,087	0.13%
2023/03/31	9	184.61	6	185.33	184.50	3	18,757	0.02%
2023/03/30	2	180.50	7	183.64	184.50	-5	18,956	-0.03%
2023/03/29	17	180.76	7	179.86	179.50	10	18,944	0.05%
2023/03/28	3	182.67	7	181.64	182.00	-4	19,128	-0.02%
2023/03/27	2	184.25	7	183.79	185.00	-5	19,233	-0.03%
2023/03/24	15	184.03	14	183.43	184.00	1	19,458	0.01%
2023/03/23	8	180.88	5	181.70	181.00	3	19,549	0.02%
2023/03/22	13	183.54	6.2	183.15	182.50	6.8	20,129	0.03%
2023/03/21	11	178.27	12.1	178.67	178.50	-1.1	20,311	-0.01%
2023/03/20	1	177.00	1	177.00	177.00	0	20,573	0.00%
2023/03/17	5	176.60	5	177.00	175.50	0	20,951	0.00%
2023/03/16	4.1	173.56	5	174.10	173.50	-0.9	21,229	0.00%
2023/03/15	7	176.86	5	177.20	174.00	2	21,596	0.01%
2023/03/14	15.5	176.29	10.3	176.76	174.00	5.2	21,825	0.02%
2023/03/13	7.1	175.09	4	177.50	176.00	3.1	21,869	0.01%
2023/03/10	41	181.32	0	0.00	180.00	41	21,694	0.19%
2023/03/09	3	200.00	3	205.00	199.50	0	21,317	0.00%
2023/03/08	2	199.75	1	201.50	201.00	1	21,404	0.00%
2023/03/07	8	206.81	19.3	208.02	205.00	-11.3	21,612	-0.05%
2023/03/06	8	204.81	25	204.86	207.50	-17	21,672	-0.08%
2023/03/03	9.1	194.91	53	196.75	192.50	-43.9	21,756	-0.20%
2023/03/02	3	194.67	5	194.80	194.50	-2	22,171	-0.01%
2023/03/01	4	193.13	5	193.00	193.00	-1	22,508	0.00%
2023/02/24	12	196.58	9	197.00	194.50	3	22,873	0.01%
2023/02/23	6	201.75	6.1	202.66	202.00	-0.1	23,262	0.00%
2023/02/22	13	203.73	0.2	206.00	202.00	12.8	24,058	0.05%
2023/02/21	3.1	207.35	25	208.48	210.00	-21.9	24,129	-0.09%
2023/02/20	2	203.00	0.1	203.50	203.50	1.9	24,377	0.01%
2023/02/17	14.1	205.40	9	205.89	206.00	5.1	25,053	0.02%
2023/02/16	25.3	201.02	44.4	204.15	206.00	-19.2	25,127	-0.08%
2023/02/15	55	193.87	58	190.98	191.00	-3	24,963	-0.01%
2023/02/14	31	199.00	22	195.52	194.00	9	25,384	0.04%
2023/02/13	9	195.22	11	195.77	196.50	-2	25,641	-0.01%
2023/02/10	10	194.94	2	195.00	193.00	8	25,850	0.03%
2023/02/09	9	196.06	9	197.28	196.50	0	26,118	0.00%
2023/02/08	36	192.82	26	194.85	193.00	10	26,283	0.04%
2023/02/07	4	190.13	2.2	190.86	193.00	1.8	26,566	0.01%
2023/02/06	42	193.68	82	192.87	191.50	-40	26,647	-0.15%
2023/02/03	74.5	193.00	73	192.28	190.50	1.5	26,670	0.01%
2023/02/02	45.2	189.08	37.1	187.09	190.50	8.1	26,475	0.03%
2023/02/01	84	178.19	54	178.04	179.00	30	26,112	0.11%
2023/01/31	6	173.25	3	172.50	172.50	3	26,147	0.01%
2023/01/30	36	175.43	7.1	174.16	173.50	28.9	26,138	0.11%
2023/01/17	11	175.82	10.7	177.17	176.00	0.3	25,983	0.00%
2023/01/16	32	176.50	35	175.97	176.50	-3	26,111	-0.01%
2023/01/13	2	173.24	2	172.75	173.00	0	26,318	0.00%
2023/01/12	34	175.21	35	173.07	172.00	-1	26,425	0.00%
2023/01/11	4	174.00	3	174.33	174.00	1	26,403	0.00%
2023/01/10	54.1	174.94	59	174.86	173.50	-4.9	26,451	-0.02%
2023/01/09	48	173.24	40	173.94	172.50	8	26,265	0.03%
2023/01/06	38.4	169.51	37	170.81	172.00	1.3	26,179	0.01%
2023/01/05	12	168.04	1	165.00	165.00	11	26,179	0.04%
2023/01/04	10	171.10	22	174.39	170.00	-12	26,238	-0.05%
2023/01/03	27	164.69	44	168.59	170.50	-17	26,247	-0.06%
2022/12/30	6.1	163.18	6	162.25	161.00	0.1	26,196	0.00%
2022/12/29	5	159.40	4	162.63	164.00	1	26,189	0.00%
2022/12/28	30	162.88	25	164.36	161.00	5	26,216	0.02%
2022/12/27	5	167.80	7	168.21	168.00	-2	26,263	-0.01%
2022/12/26	2	167.00	1	169.50	166.00	1	26,416	0.00%
2022/12/23	8	165.81	4	166.50	167.00	4	26,662	0.02%
2022/12/22	6.2	165.88	19	168.39	169.50	-12.8	26,847	-0.05%
2022/12/21	12	165.42	12	165.00	164.00	0	26,905	0.00%
2022/12/20	23	165.80	13	167.46	164.00	10	26,953	0.04%
2022/12/19	17	170.12	19	170.34	169.50	-2	27,091	-0.01%
2022/12/16	26	171.25	21	170.17	168.00	5	27,192	0.02%
2022/12/15	12	177.38	11	178.55	177.00	1	27,037	0.00%
2022/12/14	13.2	175.36	35	174.61	178.50	-21.9	26,864	-0.08%
2022/12/13	33	168.06	21	166.14	165.00	12	26,294	0.05%
2022/12/12	8	167.75	18	171.14	171.00	-10	26,022	-0.04%
2022/12/09	14	170.04	15	172.47	170.00	-1	25,876	0.00%
2022/12/08	13.1	171.47	6	169.58	169.50	7.1	25,677	0.03%
2022/12/07	19	177.39	13	175.38	172.00	6	25,533	0.02%
2022/12/06	12	184.62	9.7	183.69	181.50	2.3	25,368	0.01%
2022/12/05	36	184.90	36	185.04	186.00	0	25,288	0.00%
2022/12/02	10	179.20	11	179.05	181.00	-1	25,249	0.00%
2022/12/01	22	180.73	25	181.48	177.50	-3	25,343	-0.01%
2022/11/30	30	176.35	24.3	177.55	181.00	5.8	25,232	0.02%
2022/11/29	32.1	180.07	22	181.59	177.00	10.1	25,069	0.04%
2022/11/28	37.2	181.26	47	181.70	184.00	-9.8	24,844	-0.04%
2022/11/25	37	178.50	30.3	180.12	177.50	6.7	24,664	0.03%
2022/11/24	24.2	175.26	29	175.45	178.00	-4.8	24,408	-0.02%
2022/11/23	19.4	166.93	17	168.18	169.00	2.3	24,076	0.01%
2022/11/22	37.2	165.86	33	165.71	163.50	4.2	23,799	0.02%
2022/11/21	16.4	163.68	20	161.33	164.00	-3.6	23,469	-0.02%
2022/11/18	57.2	177.52	34	171.78	170.00	23.2	22,849	0.10%
2022/11/17	10.2	186.41	15	187.77	188.50	-4.8	22,015	-0.02%
2022/11/16	22	181.16	35	180.84	182.50	-13	21,904	-0.06%
2022/11/15	58	181.78	27.2	181.12	178.50	30.8	21,782	0.14%
2022/11/14	6	192.83	11	192.86	193.50	-5	21,755	-0.02%
2022/11/11	51.2	188.56	51	191.45	189.50	0.2	22,085	0.00%
2022/11/10	25	189.70	20	188.43	185.00	5	21,815	0.02%
2022/11/09	21	197.83	7	197.57	195.00	14	21,644	0.06%
2022/11/08	41	209.51	37	207.93	203.00	4	21,457	0.02%
2022/11/07	31	209.68	19.1	211.26	208.00	11.9	21,297	0.06%
2022/11/04	26	210.83	35.1	212.03	217.00	-9.1	20,999	-0.04%
2022/11/03	16	208.59	13	208.23	212.50	3	20,765	0.01%
2022/11/02	9	198.84	11	200.14	200.50	-2	20,781	-0.01%
2022/11/01	10	204.95	8	205.19	202.00	2	20,920	0.01%
2022/10/31	12.1	205.68	9	207.56	205.50	3.1	20,907	0.01%
2022/10/28	33	200.61	41	203.91	207.00	-8	20,928	-0.04%
2022/10/27	21	192.24	36	193.28	196.00	-15	20,654	-0.07%
2022/10/26	6	184.75	9	184.00	186.00	-3	20,510	-0.01%
2022/10/25	15	182.77	11	183.18	182.50	4	20,514	0.02%
2022/10/24	12	185.21	15	186.43	185.00	-3	20,460	-0.01%
2022/10/21	21	189.93	8	187.75	183.50	13	20,432	0.06%
2022/10/20	15	195.37	15	196.07	200.50	0	20,179	0.00%
2022/10/19	19	205.37	14	206.39	201.00	5	20,098	0.02%
2022/10/18	7	205.86	9	206.33	205.00	-2	20,078	-0.01%
2022/10/17	35	197.54	33	199.18	205.00	2	20,107	0.01%
2022/10/14	32	209.84	34	211.24	206.50	-2	19,989	-0.01%
2022/10/13	7	200.36	2	203.50	200.00	5	19,795	0.03%
2022/10/12	11	201.50	16	201.94	207.00	-5	19,691	-0.03%
2022/10/11	14	204.93	8	208.19	201.00	6	19,656	0.03%
2022/10/07	12	218.17	6	220.08	221.00	6	19,904	0.03%
2022/10/06	2	213.50	1	214.00	218.00	1	20,385	0.00%
2022/10/05	11	220.05	19	220.08	219.00	-8	20,750	-0.04%
2022/10/04	19	215.71	18	215.69	218.50	1	21,066	0.00%
2022/10/03	11	207.73	10	208.45	209.00	1	21,333	0.00%
2022/09/30	14	208.43	15	205.10	212.00	-1	21,793	0.00%
2022/09/29	10	207.05	9	205.33	206.50	1	22,711	0.00%
2022/09/28	10.1	210.93	7	208.36	205.50	3.1	23,035	0.01%
2022/09/27	3	218.17	4	216.62	219.00	-1	23,768	0.00%
2022/09/26	10	218.55	5	217.90	215.50	5	24,268	0.02%
2022/09/23	12.1	230.12	11	231.36	227.00	1.1	24,475	0.00%
2022/09/22	6	236.17	6	231.92	238.50	0	24,749	0.00%
2022/09/21	7	234.72	5	232.60	234.50	2	24,902	0.01%
2022/09/20	3	237.00	0	0.00	235.50	3	25,011	0.01%
2022/09/19	0	0.00	2	235.00	234.00	-2	25,194	-0.01%
2022/09/16	5	234.30	10	235.55	234.50	-5	25,504	-0.02%
2022/09/15	36	242.38	21	243.95	240.00	15	26,060	0.06%
2022/09/14	21	240.81	21	241.52	242.50	0	26,125	0.00%
2022/09/13	19	245.50	24	247.65	248.50	-5	26,249	-0.02%
2022/09/12	39	242.24	38	242.08	237.50	1	26,185	0.00%
2022/09/08	12	237.92	6.1	238.25	240.50	5.9	26,324	0.02%
2022/09/07	8.1	228.14	16	226.13	228.50	-7.9	26,382	-0.03%
2022/09/06	12	237.92	16	237.50	232.50	-4	26,387	-0.02%
2022/09/05	2	242.75	2.3	244.35	243.00	-0.3	26,468	0.00%
2022/09/02	24	237.75	24	241.10	242.00	0	26,588	0.00%
2022/09/01	27	235.18	22	237.18	233.50	5	26,784	0.02%
2022/08/31	8	243.56	11	241.91	239.50	-3	26,958	-0.01%
2022/08/30	6	240.92	7	244.43	247.00	-1	26,980	0.00%
2022/08/29	8	239.63	8	235.19	240.50	0	27,013	0.00%
2022/08/26	19	244.21	22	241.80	240.00	-3	27,221	-0.01%
2022/08/25	34	247.68	33	245.39	244.00	1	27,195	0.00%
2022/08/24	28	244.91	22	242.50	241.00	6	27,382	0.02%
2022/08/23	6	241.08	21	239.52	243.50	-15	27,788	-0.05%
2022/08/22	22	244.70	15	243.37	243.50	7	28,218	0.02%
2022/08/19	40	245.44	35	245.09	241.50	5	28,532	0.02%
2022/08/18	14	225.71	13	235.58	238.00	1	28,229	0.00%
2022/08/17	6	217.75	9	217.11	216.50	-3	28,012	-0.01%
2022/08/16	16	214.84	8	214.25	217.00	8	28,013	0.03%
2022/08/15	7	207.50	25	207.22	211.50	-18	28,004	-0.06%
2022/08/12	8	197.63	6	196.25	198.00	2	28,163	0.01%
2022/08/11	17	199.50	19	198.32	197.00	-2	28,840	-0.01%
2022/08/10	5	195.70	9.1	195.73	196.50	-4.1	29,292	-0.01%
2022/08/09	33	197.09	28	196.36	201.00	5	29,733	0.02%
2022/08/08	18	198.64	13	199.92	205.00	5	29,733	0.02%
2022/08/05	9	191.17	15	192.67	195.00	-6	29,821	-0.02%
2022/08/04	13	183.88	16	184.47	188.00	-3	29,883	-0.01%
2022/08/03	14	183.14	5	184.00	181.00	9	30,183	0.03%
2022/08/02	11	184.86	23	184.83	186.00	-12	30,199	-0.04%
2022/08/01	4	190.75	6	190.67	189.50	-2	30,270	-0.01%
2022/07/29	33	194.64	37	194.04	195.50	-4	30,443	-0.01%
2022/07/28	35	192.24	35	192.06	191.00	0	30,465	0.00%
2022/07/27	32	185.09	21	186.40	187.00	11	30,360	0.04%
2022/07/26	3	187.33	5	187.90	186.50	-2	30,392	-0.01%
2022/07/25	6	187.08	2	187.75	185.50	4	30,679	0.01%
2022/07/22	6	188.58	27	190.37	188.00	-21	30,740	-0.07%
2022/07/21	11	184.95	10	185.50	186.00	1	30,751	0.00%
2022/07/20	37	180.92	16	181.41	180.50	21	30,838	0.07%
2022/07/19	48	175.52	53	176.49	174.50	-5	30,855	-0.02%
2022/07/18	6	177.83	23	178.67	176.00	-17	30,902	-0.06%
2022/07/15	57	174.71	74	174.28	176.50	-17	30,939	-0.05%
2022/07/14	45	169.56	38	170.43	175.50	7	30,749	0.02%
2022/07/13	49	171.07	48	172.40	166.00	1	30,353	0.00%
2022/07/12	40	164.66	41.3	166.12	168.50	-1.3	29,951	0.00%
2022/07/11	38	167.29	20	167.90	166.50	18	29,701	0.06%
2022/07/08	34	171.79	33	169.95	170.50	1	29,604	0.00%
2022/07/07	76	158.54	54	162.37	168.00	22	29,163	0.08%
2022/07/06	47.1	160.72	45	161.14	160.50	2.1	28,192	0.01%
2022/07/05	30.1	165.28	27	164.69	162.00	3.1	27,920	0.01%
2022/07/04	16.1	168.28	32.2	168.86	170.00	-16.2	27,225	-0.06%
2022/07/01	15.1	173.93	13.1	173.11	170.00	2	26,936	0.01%
2022/06/30	15.2	194.05	7	195.50	188.50	8.2	26,824	0.03%
2022/06/29	17	206.65	22	204.59	209.00	-5	26,768	-0.02%
2022/06/28	8	203.50	12	205.04	205.00	-4	27,221	-0.01%
2022/06/27	14	203.86	17	202.62	204.00	-3	27,511	-0.01%
2022/06/24	50	196.76	51	195.37	196.00	-1	27,640	0.00%
2022/06/23	33	196.23	32	196.47	197.00	1	27,833	0.00%
2022/06/22	12	191.42	3	191.50	188.50	9	28,270	0.03%
2022/06/21	19	197.45	19	194.82	199.00	0	28,926	0.00%
2022/06/20	13	198.23	7	195.57	192.50	6	29,007	0.02%
2022/06/17	8	196.31	8	196.69	204.50	0	29,177	0.00%
2022/06/16	12	204.33	8	202.31	201.00	4	28,823	0.01%
2022/06/15	15	207.87	16	208.13	203.50	-1	29,010	0.00%
2022/06/14	7	206.79	16	206.63	211.00	-9	29,119	-0.03%
2022/06/13	32	211.88	27	211.20	208.50	5	28,965	0.02%
2022/06/10	25	215.12	33	214.47	219.00	-8	28,896	-0.03%
2022/06/09	22	210.05	34	209.21	212.00	-12	28,690	-0.04%
2022/06/08	20	204.80	13.2	204.49	206.50	6.8	28,613	0.02%
2022/06/07	4	199.75	2	199.73	200.50	2	28,659	0.01%
2022/06/06	35.1	203.85	19	202.50	202.50	16.1	28,801	0.06%
2022/06/02	7.1	209.43	8	211.19	209.00	-1	28,755	0.00%
2022/06/01	15.1	211.47	18	210.44	209.50	-2.9	28,898	-0.01%
2022/05/31	26	205.65	26.3	206.14	203.00	-0.3	28,582	0.00%
2022/05/30	38.1	210.58	26	212.13	207.00	12.1	28,155	0.04%
2022/05/27	41.2	206.42	53.1	205.26	212.50	-11.9	27,660	-0.04%
2022/05/26	53	199.48	56	198.86	198.00	-3	27,239	-0.01%
2022/05/25	27	192.54	29	194.72	195.00	-2	28,257	-0.01%
2022/05/24	6	194.33	12	194.00	191.00	-6	28,262	-0.02%
2022/05/23	23	199.24	14.6	194.96	194.50	8.4	28,328	0.03%
2022/05/20	12	199.75	12	201.75	200.50	0	28,185	0.00%
2022/05/19	15	192.63	25	190.68	200.50	-10	27,834	-0.04%
2022/05/18	43	189.42	42.3	188.42	193.50	0.7	27,147	0.00%
2022/05/17	23	183.57	26.1	181.28	186.50	-3.1	26,881	-0.01%
2022/05/16	15	175.27	32	175.48	178.50	-17	26,522	-0.06%
2022/05/13	9	164.28	11	166.27	169.00	-2	26,300	-0.01%
2022/05/12	33	166.35	27	169.63	165.50	6	26,146	0.02%
2022/05/11	45	176.54	45	177.61	173.00	0	26,127	0.00%
2022/05/10	10	168.95	10.1	169.01	173.00	-0.1	26,129	0.00%
2022/05/09	8	171.25	4	171.13	170.00	4	26,308	0.02%
2022/05/06	21.1	167.21	19	166.68	172.50	2.1	26,350	0.01%
2022/05/05	10.1	172.15	12	171.83	173.50	-2	26,415	-0.01%
2022/05/04	29	167.11	24	170.08	167.00	5	26,359	0.02%
2022/05/03	7	172.00	3	171.33	171.50	4	26,392	0.02%
2022/04/29	15	176.43	14	176.50	174.00	1	26,523	0.00%
2022/04/28	12	173.58	11	170.41	169.50	1	26,444	0.00%
2022/04/27	9	171.44	10	173.65	175.00	-1	26,567	0.00%
2022/04/26	3	173.50	5	174.10	175.00	-2	26,696	-0.01%
2022/04/25	10.1	170.54	21	170.48	169.50	-10.9	26,938	-0.04%
2022/04/22	16.2	181.95	6	181.25	180.50	10.2	26,942	0.04%
2022/04/21	4	184.75	8	184.50	185.00	-4	27,071	-0.01%
2022/04/20	17	182.53	23.1	180.79	179.00	-6.1	27,297	-0.02%
2022/04/19	7	176.79	15.6	177.02	177.00	-8.6	27,306	-0.03%
2022/04/18	32	173.66	31	175.18	169.50	1	27,393	0.00%
2022/04/15	3	172.17	1	173.00	170.50	2	27,735	0.01%
2022/04/14	7	178.00	9	178.67	179.50	-2	28,304	-0.01%
2022/04/13	13	172.27	12	172.79	173.00	1	28,427	0.00%
2022/04/12	8	170.00	5	169.90	169.50	3	28,619	0.01%
2022/04/11	19	168.92	2	164.50	168.00	17	28,722	0.06%
2022/04/08	15	173.00	17	173.12	174.50	-2	28,998	-0.01%
2022/04/07	13.1	171.01	13	171.54	168.00	0.1	28,841	0.00%
2022/04/06	11.1	174.99	10	177.19	176.50	1.1	28,591	0.00%
2022/04/01	11	179.14	9	180.44	180.50	2	28,306	0.01%
2022/03/31	14	185.18	26	183.21	185.00	-12	28,140	-0.04%
2022/03/30	32	178.50	40.1	179.64	179.50	-8.1	28,215	-0.03%
2022/03/29	18.1	177.95	16	177.31	179.50	2.1	27,933	0.01%
2022/03/28	20	178.83	22	176.57	181.50	-2	27,650	-0.01%
2022/03/25	24.1	176.23	21	176.67	177.00	3.1	27,280	0.01%
2022/03/24	32	163.42	68.8	160.38	172.50	-36.8	26,557	-0.14%
2022/03/23	16	154.81	24	156.27	157.00	-8	25,865	-0.03%
2022/03/22	8.6	150.40	20.1	148.88	153.00	-11.5	26,108	-0.04%
2022/03/21	3	145.17	0	0.00	144.50	3	25,879	0.01%
2022/03/18	49	144.97	49.1	143.56	145.50	-0.1	26,077	0.00%
2022/03/17	15	139.03	32.1	137.83	140.00	-17.1	25,941	-0.07%
2022/03/16	11	129.41	11	130.95	130.00	0	25,870	0.00%
2022/03/15	39.2	128.34	30	129.00	126.50	9.2	26,235	0.04%
2022/03/14	14	135.46	17	133.59	136.00	-3	26,500	-0.01%
2022/03/11	8	130.44	8	131.31	132.00	0	26,591	0.00%
2022/03/10	9.1	132.55	4	132.25	131.00	5.1	26,570	0.02%
2022/03/09	7.1	130.45	16	131.81	134.50	-8.9	26,616	-0.03%
2022/03/08	8	132.69	1	131.00	130.00	7	26,447	0.03%
2022/03/07	12.1	138.92	5	139.00	138.00	7.1	26,398	0.03%
2022/03/04	20	145.15	4	146.63	147.00	16	26,573	0.06%
2022/03/03	8	146.38	6	149.17	146.50	2	26,961	0.01%
2022/03/02	21	147.07	2	151.50	146.50	19	27,141	0.07%
2022/03/01	10	150.30	59	149.75	150.00	-49	27,201	-0.18%
2022/02/25	63	151.17	12	152.13	147.50	51	27,962	0.18%
2022/02/24	27	151.70	6	152.00	147.00	21	26,920	0.08%
2022/02/23	18	152.97	34.1	151.26	152.50	-16.1	27,583	-0.06%
2022/02/22	25.2	146.08	7	144.86	146.00	18.2	28,880	0.06%
2022/02/21	7	148.00	3	148.50	149.00	4	28,897	0.01%
2022/02/18	20	146.65	7	146.14	146.00	13	28,964	0.04%
2022/02/17	17	144.24	28.1	145.13	146.00	-11.1	28,875	-0.04%
2022/02/16	12	140.84	11.1	141.28	140.50	0.9	28,656	0.00%
2022/02/15	9.2	139.80	5	139.60	138.00	4.2	28,612	0.01%
2022/02/14	11.1	141.95	5	141.50	141.50	6.1	28,361	0.02%
2022/02/11	14.2	148.88	2	148.50	148.50	12.2	28,145	0.04%
2022/02/10	10.3	157.19	15	155.07	152.00	-4.7	28,105	-0.02%
2022/02/09	18	157.78	16	157.72	156.50	2	27,722	0.01%
2022/02/08	12	155.25	34	155.16	154.00	-22	27,684	-0.08%
2022/02/07	8	153.06	14	154.21	157.50	-6	27,610	-0.02%
2022/01/26	5	147.10	2	148.75	146.50	3	27,338	0.01%
2022/01/25	4	150.75	1	147.50	147.50	3	27,662	0.01%
2022/01/24	13	149.58	12	149.29	154.50	1	27,855	0.00%
2022/01/21	3	153.83	12	155.25	153.00	-9	27,721	-0.03%
2022/01/20	7	156.79	8	156.69	155.50	-1	27,787	0.00%
2022/01/19	4	156.88	12.1	158.09	160.00	-8.1	27,546	-0.03%
2022/01/18	29	156.52	29	156.74	157.50	0	27,586	0.00%
2022/01/17	4	149.50	5	151.10	153.00	-1	27,342	0.00%
2022/01/14	19.1	145.10	13	144.04	149.50	6.1	27,570	0.02%
2022/01/13	4	139.00	8	139.31	145.50	-4	27,268	-0.01%
2022/01/12	32.1	146.00	51	143.90	146.00	-18.9	26,742	-0.07%
2022/01/11	13	149.69	23	148.80	148.00	-10	26,472	-0.04%
2022/01/10	12	148.96	31	147.74	147.00	-19	26,245	-0.07%
2022/01/07	43	152.12	54	152.81	150.00	-11	25,915	-0.04%
2022/01/06	25	155.48	21	155.81	158.50	4	25,141	0.02%
2022/01/05	26	157.17	23.1	157.06	152.00	2.9	24,830	0.01%
2022/01/04	15	156.13	25.4	156.18	156.50	-10.4	24,805	-0.04%
2022/01/03	42	157.02	26	157.81	155.00	16	24,513	0.07%
2021/12/30	5	147.50	6	148.00	151.00	-1	23,918	0.00%
2021/12/29	2	147.25	5	146.20	146.00	-3	23,910	-0.01%
2021/12/28	11	148.77	30	148.20	148.50	-19	24,017	-0.08%
2021/12/27	42	147.95	29	149.03	146.50	13	23,982	0.05%
2021/12/24	31	148.71	21	149.07	148.00	10	23,720	0.04%
2021/12/23	21	142.33	18	142.00	142.50	3	22,952	0.01%
2021/12/22	8	137.88	19	136.66	138.00	-11	23,031	-0.05%
2021/12/21	38	136.80	37	133.76	136.50	1	23,073	0.00%
2021/12/20	21	138.38	37	138.05	134.00	-16	23,026	-0.07%
2021/12/17	13	142.15	11	141.45	143.00	2	23,008	0.01%
2021/12/16	70	141.72	41.2	141.94	143.00	28.8	22,816	0.13%
2021/12/15	20	134.15	55	133.44	135.00	-35	22,129	-0.16%
2021/12/14	36	134.28	16.3	133.54	135.00	19.8	21,914	0.09%
2021/12/13	12	137.79	12	135.92	135.00	0	21,607	0.00%
2021/12/10	19.1	134.36	8	133.88	136.00	11.1	21,243	0.05%
2021/12/09	13.2	132.93	16.2	133.75	131.50	-3.1	20,944	-0.01%
2021/12/08	18	130.75	10	129.95	133.00	8	20,495	0.04%
2021/12/07	15	128.03	7	127.43	129.00	8	20,086	0.04%
2021/12/06	9.1	120.78	19	121.42	123.00	-9.9	19,850	-0.05%
2021/12/03	38	123.71	48.2	124.36	127.00	-10.2	19,809	-0.05%
2021/12/02	17	120.29	31	120.61	118.00	-14	19,497	-0.07%
2021/12/01	7.2	120.90	16	120.22	122.00	-8.8	19,303	-0.05%
2021/11/30	28	125.32	32	126.22	125.50	-4	19,069	-0.02%
2021/11/29	49.1	120.79	20	119.80	123.00	29.1	18,690	0.16%
2021/11/26	10	117.05	54	117.07	116.50	-44	18,253	-0.24%
2021/11/25	24	121.77	10	122.85	124.00	14	18,128	0.08%
2021/11/24	42	121.88	19	122.63	121.50	23	18,025	0.13%
2021/11/23	14	119.93	35	119.87	122.00	-21	17,380	-0.12%
2021/11/22	70.2	119.18	32	120.33	121.00	38.2	17,102	0.22%
2021/11/19	29	114.22	62.1	115.70	117.00	-33.1	16,077	-0.21%
2021/11/18	11	103.91	20.2	105.26	106.50	-9.2	14,565	-0.06%
2021/11/17	19	95.69	20	95.31	97.00	-1	14,477	-0.01%
2021/11/16	8	92.15	11	92.76	93.00	-3	14,555	-0.02%
2021/11/15	22	92.96	14	93.69	92.90	8	14,594	0.05%
2021/11/12	15	94.23	15	93.94	94.00	0	14,618	0.00%
2021/11/11	13	91.44	8	91.93	91.30	5	14,472	0.03%
2021/11/10	14	89.98	10	90.95	90.40	4	14,615	0.03%
2021/11/09	0	0.00	4	93.25	90.40	-4	14,599	-0.03%
2021/11/08	4	89.20	1	88.80	88.30	3	14,387	0.02%
2021/11/05	6	89.05	32	88.60	93.40	-26	14,490	-0.18%
2021/11/04	19	91.72	7	91.83	90.60	12	14,242	0.08%
2021/11/03	108	94.56	84	92.57	93.70	24	14,336	0.17%	大買/
2021/11/02	30	95.95	18	97.25	93.10	12	14,258	0.08%
2021/11/01	19	95.96	20.1	95.10	95.60	-1.1	13,772	-0.01%
2021/10/29	12	91.91	12	91.34	91.90	0	13,483	0.00%
2021/10/28	30.3	91.52	32	91.44	90.90	-1.7	13,464	-0.01%
2021/10/27	13	88.14	2	88.30	88.20	11	13,179	0.08%
2021/10/26	13	89.45	13.1	89.42	88.30	-0.1	13,181	0.00%
2021/10/25	46	86.55	43.1	86.89	87.10	3	12,835	0.02%
2021/10/22	27	86.34	44.2	84.81	86.60	-17.2	12,899	-0.13%
2021/10/21	24	81.84	14	82.00	81.10	10	12,593	0.08%
2021/10/20	8	80.90	9	81.94	81.10	-1	12,804	-0.01%
2021/10/19	9	81.56	22.2	81.32	82.00	-13.2	12,849	-0.10%
2021/10/18	7	80.46	8.3	79.42	80.50	-1.3	12,887	-0.01%
2021/10/15	11	78.67	22	78.49	79.00	-11	13,101	-0.08%
2021/10/14	3	74.87	4	76.18	74.50	-1	13,458	-0.01%
2021/10/13	22	78.30	20	78.28	77.30	2	13,687	0.01%
2021/10/12	12	78.69	26.3	78.37	78.90	-14.3	13,570	-0.11%
2021/10/08	5	74.00	7.3	73.39	74.00	-2.3	13,284	-0.02%
2021/10/07	1	71.30	2	72.25	72.60	-1	13,358	-0.01%
2021/10/06	7	71.37	10	72.79	70.70	-3	13,536	-0.02%
2021/10/05	7	67.20	5	68.14	70.60	2	13,501	0.01%
2021/10/04	12	71.73	5	72.68	69.00	7	13,401	0.05%
2021/10/01	8	72.60	7	73.01	72.50	1	13,377	0.01%
2021/09/30	3	73.40	3	73.47	73.80	0	13,553	0.00%
2021/09/29	18.5	74.58	5	74.98	73.10	13.5	13,839	0.10%
2021/09/28	7	79.47	0	0.00	78.70	7	13,692	0.05%
2021/09/27	8	82.20	16.3	82.99	82.40	-8.3	13,539	-0.06%
2021/09/24	12	81.16	29	80.98	82.50	-17	13,495	-0.13%
2021/09/23	1	76.90	5	78.04	78.80	-4	13,274	-0.03%
2021/09/17	0	76.05	0	0.00	75.70	0	13,406	0.00%
2021/09/16	3	76.37	4	76.50	76.50	-1	13,475	-0.01%
2021/09/15	1	77.67	1	76.30	76.20	0	13,604	0.00%
2021/09/14	6	77.83	9	78.20	78.10	-3	13,889	-0.02%
2021/09/13	11	78.55	3	79.73	77.50	8	14,245	0.06%
2021/09/10	7	78.94	20.2	78.58	78.90	-13.2	14,266	-0.09%
2021/09/09	17	76.58	13	77.07	77.30	4	14,264	0.03%
2021/09/08	6.3	76.33	14	77.14	76.30	-7.7	14,439	-0.05%
2021/09/07	8.1	74.59	8	73.43	75.20	0.1	14,533	0.00%
2021/09/06	5	76.08	1	76.40	75.20	4	14,779	0.03%
2021/09/03	0	75.60	1	76.70	75.80	-1	14,783	-0.01%
2021/09/02	10	77.34	5	78.90	75.80	5	14,745	0.03%
2021/09/01	6	78.28	4	78.63	78.50	2	14,701	0.01%
2021/08/31	9	77.98	2	78.30	78.30	7	14,683	0.05%
2021/08/30	7	81.56	1	80.80	80.50	6	14,568	0.04%
2021/08/27	34	82.57	32	82.45	82.40	2	14,439	0.01%
2021/08/26	7	79.34	15	79.80	80.30	-8	14,087	-0.06%
2021/08/25	9	76.61	9	76.24	77.00	0	14,095	0.00%
2021/08/24	8	76.18	7	78.16	76.00	1	14,144	0.01%
2021/08/23	9	77.46	8	77.38	77.50	1	14,026	0.01%
2021/08/20	16	75.76	14	76.54	77.20	2	13,897	0.01%
2021/08/19	3	75.13	3	75.73	73.00	0	13,602	0.00%
2021/08/18	3	73.03	9.2	73.99	77.10	-6.2	13,620	-0.05%
2021/08/17	5	73.92	5	71.76	71.70	0	13,630	0.00%
2021/08/16	8	75.09	7	74.69	76.20	1	13,559	0.01%
2021/08/13	3	77.13	3	79.43	76.00	0	13,425	0.00%
2021/08/12	3	76.93	4	77.70	78.80	-1	13,651	-0.01%
2021/08/11	16	78.57	4	77.35	77.20	12	13,660	0.09%
2021/08/10	2	80.75	10	81.58	82.80	-8	13,480	-0.06%
2021/08/09	16	82.36	8	83.06	80.90	8	13,602	0.06%
2021/08/06	5	87.58	2	87.40	87.30	3	13,439	0.02%
2021/08/05	5	87.10	6	88.25	88.30	-1	13,551	-0.01%
2021/08/04	22	88.82	22.1	88.34	88.20	-0.1	13,790	0.00%
2021/08/03	1	86.50	10	86.05	87.80	-9	13,794	-0.07%
2021/08/02	9	82.69	10	81.81	83.10	-1	13,646	-0.01%
2021/07/30	5	81.68	0	0.00	80.60	5	13,528	0.04%
2021/07/29	2.1	81.52	2	81.50	83.10	0.1	13,469	0.00%
2021/07/28	12.1	80.78	7	80.41	82.20	5.1	13,456	0.04%
2021/07/27	5.1	87.15	8	85.84	85.10	-2.9	13,395	-0.02%
2021/07/26	3	89.47	14.2	90.22	89.70	-11.2	13,392	-0.08%
2021/07/23	1	88.20	5	87.04	87.20	-4	13,495	-0.03%
2021/07/22	7	86.64	6	87.37	86.70	1	13,627	0.01%
2021/07/21	22	87.43	4	87.93	84.70	18	13,517	0.13%
2021/07/20	3	90.37	4	91.38	91.70	-1	13,586	-0.01%
2021/07/19	7	88.49	21	87.50	89.60	-14	13,331	-0.11%
2021/07/16	0	0.00	1	82.50	83.00	-1	13,088	-0.01%
2021/07/15	3	84.70	3	84.13	83.80	0	13,148	0.00%
2021/07/14	6	85.23	6	85.65	85.10	0	13,153	0.00%
2021/07/13	4	86.95	13	86.02	85.80	-9	13,029	-0.07%
2021/07/12	6	84.65	6	84.03	84.20	0	12,905	0.00%
2021/07/09	6	82.97	12.2	82.89	83.20	-6.2	12,932	-0.05%
2021/07/08	10	81.95	11	81.86	82.10	-1	12,967	-0.01%
2021/07/07	19	81.15	13	81.57	81.60	6	12,863	0.05%
2021/07/06	10	81.88	33	81.16	80.10	-23	12,696	-0.18%
2021/07/05	2	76.00	3	76.50	77.50	-1	12,519	-0.01%
2021/07/02	3	74.43	1	73.90	74.20	2	12,507	0.02%
2021/07/01	2	74.80	3	74.83	74.20	-1	12,619	-0.01%
2021/06/30	10	73.35	2.6	74.73	74.60	7.5	12,526	0.06%
2021/06/29	6	74.52	2	74.60	74.10	4	12,405	0.03%
2021/06/28	0	0.00	8.2	74.71	75.60	-8.2	12,425	-0.07%
2021/06/25	1	73.20	2	72.60	73.40	-1	12,329	-0.01%
2021/06/24	6.2	72.95	5	73.48	73.50	1.2	12,357	0.01%
2021/06/23	20	74.66	14.1	75.44	74.80	6	12,292	0.05%
2021/06/22	12	72.22	12	73.46	72.40	0	12,022	0.00%
2021/06/21	6	69.60	12	70.57	70.40	-6	11,687	-0.05%
2021/06/18	2	71.05	2	70.20	70.60	0	11,698	0.00%
2021/06/17	14	70.83	17	71.15	71.20	-3	11,722	-0.03%
2021/06/16	18	69.21	19.2	69.25	69.30	-1.2	11,791	-0.01%
2021/06/15	8	67.34	17.3	67.94	67.80	-9.3	11,687	-0.08%
2021/06/11	3	63.60	3	64.00	63.60	0	11,555	0.00%
2021/06/10	4	64.35	2	64.15	64.00	2	11,777	0.02%
2021/06/09	7	65.01	11	64.26	65.00	-4	11,889	-0.03%
2021/06/08	7	65.24	5	65.80	64.80	2	11,937	0.02%
2021/06/07	8	63.79	6	63.73	64.10	2	11,934	0.02%
2021/06/04	14	64.83	3	64.43	64.30	11	11,845	0.09%
2021/06/03	9	65.04	12	65.68	65.80	-3	11,859	-0.03%
2021/06/02	5	64.12	23	65.33	64.30	-18	11,861	-0.15%
2021/06/01	8	63.94	12	62.97	64.00	-4	11,763	-0.03%
2021/05/28	7	61.53	7	61.66	61.50	0	11,730	0.00%
2021/05/27	5.2	61.01	14	61.01	60.80	-8.9	11,814	-0.07%
2021/05/26	9	61.26	4	61.70	62.00	5	11,829	0.04%
2021/05/25	9	60.89	26	60.48	62.10	-17	11,766	-0.14%
2021/05/24	3	56.70	3	57.10	57.70	0	11,779	0.00%
2021/05/21	5.2	57.72	3	57.93	57.60	2.2	11,816	0.02%
2021/05/20	6.2	57.82	7	58.49	57.50	-0.8	11,905	-0.01%
2021/05/19	0	0.00	4	56.13	56.80	-4	11,823	-0.03%
2021/05/18	7	55.53	4	55.60	55.80	3	12,099	0.02%
2021/05/17	7	53.67	3	53.23	52.20	4	12,110	0.03%
2021/05/14	14	56.62	6	57.30	56.80	8	11,978	0.07%
2021/05/13	12	55.03	22	55.88	55.20	-10	11,918	-0.08%
2021/05/12	53	55.33	30	54.99	54.50	23	11,847	0.19%
2021/05/11	7.3	56.04	12	57.16	55.30	-4.7	11,750	-0.04%
2021/05/10	6	59.90	1	59.70	59.90	5	12,020	0.04%
2021/05/07	0	0.00	1	60.80	61.40	-1	12,225	-0.01%
2021/05/06	2	59.99	2	60.60	59.00	0	12,352	0.00%
2021/05/05	10.2	60.34	5	60.14	58.90	5.2	12,507	0.04%
2021/05/04	25.1	61.16	65	60.81	60.50	-39.9	12,696	-0.31%
2021/05/03	11	64.20	29	65.30	63.00	-18	12,729	-0.14%
2021/04/29	59	68.10	59.1	68.62	66.40	-0.1	12,823	0.00%
2021/04/28	23	65.31	18	65.11	65.70	5	12,537	0.04%
2021/04/27	15	62.57	30	62.94	62.30	-15	12,354	-0.12%
2021/04/26	51	62.40	24	62.34	62.80	27	12,303	0.22%
2021/04/23	2	59.30	28	59.66	61.40	-26	11,914	-0.22%
2021/04/22	19	57.07	19	56.69	55.90	0	11,783	0.00%
2021/04/21	7	57.43	43	58.00	57.30	-36	11,799	-0.31%
2021/04/20	2	56.85	21	57.19	57.40	-19	11,736	-0.16%
2021/04/19	1	55.70	1	55.70	55.60	0	11,704	0.00%
2021/04/16	23	55.65	12	55.64	55.20	11	11,708	0.09%
2021/04/15	12	55.60	9	55.29	56.00	3	11,723	0.03%
2021/04/14	11	52.31	4	53.03	52.90	7	11,656	0.06%
2021/04/13	2	54.35	1	55.10	54.00	1	11,682	0.01%
2021/04/12	3.1	55.36	0	0.00	54.60	3.1	12,037	0.03%
2021/04/09	14	55.31	0	0.00	55.30	14	12,358	0.11%
2021/04/08	8	56.85	6	56.67	57.00	2	12,227	0.02%
2021/04/07	14	55.56	19	55.81	56.70	-5	12,186	-0.04%
2021/04/06	5	55.10	2	55.20	54.90	3	12,081	0.02%
2021/04/01	3	54.80	0	0.00	55.00	3	12,093	0.02%
2021/03/31	1	55.10	2	55.05	55.10	-1	12,061	-0.01%
2021/03/29	6	54.25	7	54.86	54.20	-1	12,152	-0.01%
2021/03/26	7	54.27	13	54.02	54.50	-6	12,295	-0.05%
2021/03/25	12	53.41	15	53.49	53.30	-3	12,454	-0.02%
2021/03/24	20	53.88	21	54.04	54.30	-1	12,934	-0.01%
2021/03/23	32	54.99	0	0.00	53.40	32	13,027	0.25%
2021/03/22	20	54.68	15	54.75	54.70	5	13,350	0.04%
2021/03/19	20.1	54.50	17	54.13	54.80	3.1	13,461	0.02%
2021/03/18	22.1	53.76	25	53.74	53.90	-2.9	13,316	-0.02%
2021/03/17	45	53.32	17	52.72	52.60	28	13,694	0.20%
2021/03/16	13	52.85	21	53.17	53.50	-8	13,719	-0.06%
2021/03/15	0	0.00	31	51.63	52.10	-31	13,566	-0.23%
2021/03/12	19	49.97	4.1	50.09	50.40	14.9	13,435	0.11%
2021/03/11	4	50.60	3	50.30	51.10	1	13,364	0.01%
2021/03/10	8	49.63	7	49.24	49.20	1	13,455	0.01%
2021/03/09	8	49.62	15	49.93	49.40	-7	13,567	-0.05%
2021/03/08	13	49.25	20	49.20	49.20	-7	13,596	-0.05%
2021/03/05	23	49.68	10	49.43	49.00	13	13,605	0.10%
2021/03/04	16	50.51	9	50.24	50.20	7	13,548	0.05%
2021/03/03	2	50.55	1	50.70	50.90	1	13,466	0.01%
2021/03/02	12	51.58	15	51.99	50.80	-3	13,458	-0.02%
2021/02/26	10	50.00	2	50.35	50.50	8	13,419	0.06%
2021/02/25	4	50.58	16	50.85	51.10	-12	13,502	-0.09%
2021/02/24	28	49.97	1	51.10	49.70	27	13,605	0.20%
2021/02/23	5	51.84	3	52.10	51.40	2	13,783	0.01%
2021/02/22	6	53.52	7	53.83	53.00	-1	13,846	-0.01%
2021/02/19	8	52.00	9	52.08	52.60	-1	13,716	-0.01%
2021/02/18	19	51.73	32	51.45	52.60	-13	13,480	-0.10%
2021/02/17	8	49.41	11	49.79	49.35	-3	13,096	-0.02%
2021/02/05	6	48.02	0	0.00	48.05	6	12,921	0.05%
2021/02/04	10	48.94	5	49.22	48.50	5	12,838	0.04%
2021/02/03	11	49.10	28	49.48	49.90	-17	12,713	-0.13%
2021/02/02	11	49.85	9	49.79	49.60	2	12,568	0.02%
2021/02/01	32	50.14	49	50.07	50.50	-17	12,400	-0.14%
2021/01/29	20	49.18	40	49.15	49.10	-20	11,970	-0.17%
2021/01/28	16	48.36	5	48.73	47.20	11	11,788	0.09%
2021/01/27	8	50.26	23	49.83	49.55	-15	11,599	-0.13%
2021/01/26	4	48.95	10	49.32	49.25	-6	11,336	-0.05%
2021/01/25	5	48.01	17	48.59	48.60	-12	11,053	-0.11%
2021/01/22	6	47.59	34	47.36	48.10	-28	10,747	-0.26%
2021/01/21	7	45.27	20	44.98	45.35	-13	10,434	-0.12%
2021/01/20	2	43.88	12	44.11	43.35	-10	10,307	-0.10%
2021/01/19	3	44.28	0	0.00	44.55	3	10,227	0.03%
2021/01/18	3	44.35	2	43.60	44.80	1	10,163	0.01%
2021/01/15	14	45.14	26	44.46	44.30	-12	10,066	-0.12%
2021/01/14	8	45.43	8	45.27	45.25	0	9,898	0.00%
2021/01/13	8	45.93	16	45.89	46.05	-8	9,753	-0.08%
2021/01/12	11	46.55	8	46.25	46.30	3	9,641	0.03%
2021/01/11	5	47.28	9	47.66	47.80	-4	9,521	-0.04%
2021/01/08	14	47.71	21	47.47	47.45	-7	9,504	-0.07%
2021/01/07	18	48.31	28	48.34	48.15	-10	9,418	-0.11%
2021/01/06	8	47.74	9	48.29	47.05	-1	9,411	-0.01%
2021/01/05	20	48.98	4	49.24	49.00	16	9,338	0.17%
2021/01/04	21	48.37	14	47.91	48.50	7	8,979	0.08%
2020/12/31	5	45.85	0	0.00	45.80	5	8,581	0.06%
2020/12/29	2	46.13	1	45.75	45.65	1	8,427	0.01%
2020/12/28	0	0.00	23	46.07	46.65	-23	8,355	-0.28%
2020/12/25	5	45.35	14	45.54	45.30	-9	8,273	-0.11%
2020/12/24	16	45.99	13	45.95	45.45	3	8,225	0.04%
2020/12/23	25	46.18	18.1	46.44	45.85	6.9	8,175	0.08%
2020/12/22	14.1	46.65	21	47.81	45.50	-6.9	8,084	-0.09%
2020/12/21	1	46.00	15	46.70	48.20	-14	7,859	-0.18%
2020/12/18	39	47.03	36.1	47.48	46.10	2.9	7,645	0.04%
2020/12/17	18.1	45.97	10	46.14	46.30	8.1	7,137	0.11%
2020/12/16	7	46.49	43	46.00	46.90	-36	6,983	-0.52%
2020/12/15	14	44.61	11	43.97	43.80	3	6,570	0.05%
2020/12/14	11	45.52	25	45.82	46.00	-14	6,367	-0.22%
2020/12/11	75	45.03	30	44.91	45.40	45	6,225	0.72%
2020/12/10	3	43.40	17	43.12	43.45	-14	5,707	-0.25%
2020/12/09	13	42.16	12	42.30	42.20	1	5,573	0.02%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	7	42.91	11	42.86	42.90	-4	5,773	-0.07%
2020/12/04	31	42.93	13	43.13	43.05	18	5,885	0.31%
2020/12/03	14	42.88	21	43.07	42.75	-7	5,731	-0.12%
2020/12/02	28	42.67	8	42.76	42.55	20	5,636	0.35%
2020/12/01	8	42.09	30	42.03	42.50	-22	5,581	-0.39%
2020/11/30	14	41.31	1	41.80	41.00	13	5,576	0.23%
2020/11/27	2	41.60	8	41.65	41.75	-6	5,694	-0.11%
2020/11/26	33	42.18	3	42.03	41.95	30	5,804	0.52%
2020/11/25	23	41.48	37	41.90	41.90	-14	5,880	-0.24%
2020/11/24	4	42.63	9	42.29	42.10	-5	6,174	-0.08%
2020/11/23	7	42.79	13	42.85	42.80	-6	6,054	-0.10%
2020/11/20	10	41.83	18	41.79	41.90	-8	5,885	-0.14%
2020/11/19	29	40.65	18	40.51	40.70	11	5,592	0.20%
2020/11/18	0	0.00	27	39.78	39.95	-27	5,521	-0.49%
2020/11/17	7	38.95	5	38.90	38.90	2	5,601	0.04%
2020/11/16	4	39.35	1	39.35	39.35	3	5,868	0.05%
2020/11/13	1	39.25	1	39.45	39.35	0	6,110	0.00%
2020/11/12	2	39.60	0	0.00	39.35	2	6,406	0.03%
2020/11/11	1	39.90	4	39.85	39.85	-3	6,551	-0.05%
2020/11/10	3	39.27	0	0.00	39.40	3	6,801	0.04%
2020/11/09	1	39.85	10	39.94	39.80	-9	7,407	-0.12%
2020/11/06	1	40.05	6	39.88	39.30	-5	7,464	-0.07%
2020/11/05	8	39.76	3	40.27	39.30	5	7,547	0.07%
2020/11/04	1	39.45	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	5	39.05	39.00	-5	7,663	-0.07%
2020/11/02	0	0.00	10	38.35	38.60	-10	7,743	-0.13%
2020/10/27	6	39.23	9	39.07	39.15	-3	7,906	-0.04%
2020/10/26	0	0.00	18	39.18	39.10	-18	7,938	-0.23%
2020/10/23	5	38.75	3	38.85	38.85	2	7,975	0.03%
2020/10/22	5	38.70	0	0.00	39.10	5	8,123	0.06%
2020/10/20	2	38.65	5	38.65	38.50	-3	8,262	-0.04%
2020/10/19	11	38.90	6	38.94	38.85	5	8,349	0.06%
2020/10/16	1	38.70	1	38.90	38.60	0	8,510	0.00%
2020/10/14	1	39.45	5	39.24	39.65	-4	8,656	-0.05%
2020/10/13	4	36.88	6	37.74	38.10	-2	8,795	-0.02%
2020/10/12	14	37.74	6	37.60	37.50	8	8,885	0.09%
2020/10/08	2	38.20	5	38.20	38.35	-3	8,979	-0.03%
2020/10/07	6	38.68	0	0.00	38.70	6	9,186	0.07%
2020/10/06	5	38.70	9	39.06	39.05	-4	9,384	-0.04%
2020/10/05	5	38.10	8	38.31	38.55	-3	9,582	-0.03%
2020/09/30	8	37.86	1	37.60	38.10	7	9,882	0.07%
2020/09/29	0	0.00	5	37.80	37.75	-5	9,976	-0.05%
2020/09/28	8	37.83	3	37.95	37.90	5	10,155	0.05%
2020/09/25	14	38.48	10	37.30	37.60	4	10,413	0.04%
2020/09/24	11	38.80	0	0.00	38.55	11	10,511	0.10%
2020/09/23	3	39.70	1	39.65	39.55	2	10,802	0.02%
2020/09/22	7	39.59	6	40.00	40.05	1	11,084	0.01%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/18	22	40.75	20	40.60	40.70	2	11,199	0.02%
2020/09/17	7	41.04	6	41.07	40.85	1	11,195	0.01%
2020/09/16	10	41.60	26	41.45	41.30	-16	11,249	-0.14%
2020/09/15	3	41.87	2	42.38	41.65	1	11,338	0.01%
2020/09/14	1	41.65	4	41.66	41.70	-3	11,693	-0.03%
2020/09/11	22	40.79	18	40.99	41.10	4	12,061	0.03%
2020/09/10	10	41.65	20	41.63	40.80	-10	12,189	-0.08%
2020/09/09	25	41.16	9	41.16	41.15	16	12,078	0.13%
2020/09/08	0	0.00	6	40.01	40.00	-6	11,968	-0.05%
2020/09/07	3	40.23	6	40.12	40.10	-3	12,136	-0.02%
2020/09/04	8	40.36	2	40.53	40.65	6	12,307	0.05%
2020/09/03	7	41.32	4	41.08	41.00	3	12,619	0.02%
2020/09/02	12	41.50	3	41.23	41.15	9	13,279	0.07%
2020/09/01	3	40.77	6	40.76	40.60	-3	13,354	-0.02%
2020/08/31	12	41.34	8	41.34	41.20	4	13,354	0.03%
2020/08/28	18	41.34	37	41.74	41.40	-19	13,442	-0.14%
2020/08/27	0	0.00	5	40.05	40.05	-5	13,279	-0.04%
2020/08/26	10	39.85	6	39.81	39.80	4	13,449	0.03%
2020/08/25	5	39.25	6	39.59	40.10	-1	13,704	-0.01%
2020/08/24	0	0.00	6	38.74	38.95	-6	13,789	-0.04%
2020/08/21	21	38.40	24	38.54	38.50	-3	14,062	-0.02%
2020/08/20	29	38.55	14	38.33	38.50	15	14,188	0.11%
2020/08/19	19	40.37	22	40.78	40.10	-3	14,272	-0.02%
2020/08/18	38	41.76	4	41.83	41.20	34	14,805	0.23%
2020/08/17	7	43.46	7	43.71	43.50	0	15,335	0.00%
2020/08/14	11	43.58	13	43.60	43.55	-2	15,665	-0.01%
2020/08/13	56	43.70	85.1	42.96	44.00	-29.1	16,035	-0.18%
2020/08/12	7	40.97	11	40.92	40.90	-4	15,663	-0.03%
2020/08/11	21	41.01	3	40.93	41.30	18	15,714	0.11%
2020/08/10	6	41.21	9	41.78	40.60	-3	15,931	-0.02%
2020/08/07	5	40.38	12	40.30	40.20	-7	16,099	-0.04%
2020/08/06	16	41.38	0	0.00	41.10	16	16,466	0.10%
2020/08/05	3	41.45	1.5	41.71	41.40	1.5	16,852	0.01%
2020/08/04	1	41.55	1	42.15	41.50	0	17,247	0.00%
2020/08/03	0	0.00	9.5	40.99	41.20	-9.5	17,674	-0.05%
2020/07/31	1	40.75	0.2	41.25	40.85	0.8	17,766	0.00%
2020/07/29	0	0.00	2	39.90	40.90	-2	17,928	-0.01%
2020/07/28	2	39.95	5	40.13	39.45	-3	17,901	-0.02%
2020/07/27	6	41.23	0	0.00	40.55	6	17,835	0.03%
2020/07/24	1	41.20	6	41.36	41.30	-5	17,873	-0.03%
2020/07/23	4	41.93	2	42.55	42.00	2	17,960	0.01%
2020/07/22	2	41.58	11	42.42	42.80	-9	18,107	-0.05%
2020/07/21	14	41.51	3	41.20	41.50	11	17,986	0.06%
2020/07/20	3	39.10	0	0.00	39.65	3	17,840	0.02%
2020/07/17	18	40.47	8	41.06	39.85	10	17,837	0.06%
2020/07/16	6	43.16	2	43.25	43.25	4	17,635	0.02%
2020/07/15	6	42.52	3	42.62	42.50	3	17,423	0.02%
2020/07/14	19	43.10	10.5	43.18	42.50	8.5	17,379	0.05%
2020/07/13	14	44.03	15	44.04	44.50	-1	17,295	-0.01%
2020/07/10	1	42.25	5	42.26	42.50	-4	17,133	-0.02%
2020/07/09	6	41.17	7	41.89	41.95	-1	16,925	-0.01%
2020/07/08	4	43.45	6	43.50	43.85	-2	16,649	-0.01%
2020/07/07	9	44.19	5	43.55	43.50	4	16,597	0.02%
2020/07/06	8	44.22	11	44.40	44.00	-3	16,597	-0.02%
2020/07/03	7	43.18	6	43.19	43.00	1	16,418	0.01%
2020/07/02	9	42.75	23	42.92	43.95	-14	16,271	-0.09%
2020/07/01	7	41.85	30	41.96	41.95	-23	15,947	-0.14%
2020/06/30	1	40.85	6	40.56	40.60	-5	15,644	-0.03%
2020/06/29	0	0.00	1	40.85	40.65	-1	15,658	-0.01%
2020/06/24	1	40.90	1	40.50	40.50	0	15,616	0.00%
2020/06/23	8	40.78	14	40.84	40.65	-6	15,686	-0.04%
2020/06/22	16	40.87	21	40.66	40.55	-5	15,677	-0.03%
2020/06/19	11	40.92	12	40.77	40.50	-1	15,803	-0.01%
2020/06/18	17	40.16	15	39.72	40.60	2	15,511	0.01%
2020/06/17	1	38.10	5	38.45	38.40	-4	15,081	-0.03%
2020/06/16	10	38.00	12	38.75	38.75	-2	15,016	-0.01%
2020/06/15	2	37.68	1	37.70	37.70	1	15,009	0.01%
2020/06/12	1	38.00	8	38.15	37.95	-7	14,993	-0.05%
2020/06/11	18	38.04	15	38.28	38.20	3	14,908	0.02%
2020/06/10	6	37.43	28	37.95	38.05	-22	14,791	-0.15%
2020/06/09	53	38.10	11	37.70	37.35	42	14,569	0.29%
2020/06/08	18	40.38	38	40.84	40.55	-20	13,891	-0.14%
2020/06/05	31	40.49	1	40.60	40.80	30	13,694	0.22%
2020/06/04	22	40.70	1	40.60	40.35	21	13,703	0.15%
2020/06/03	28	41.42	39	41.33	41.10	-11	13,553	-0.08%
2020/06/02	17	41.21	4	41.43	41.00	13	13,320	0.10%
2020/06/01	14	41.61	20	41.73	41.85	-6	13,121	-0.05%
2020/05/29	17	41.05	11	40.95	40.60	6	12,818	0.05%
2020/05/28	19	41.23	14	41.04	40.55	5	12,660	0.04%
2020/05/27	26	41.98	23	41.90	41.60	3	12,319	0.02%
2020/05/26	38	42.04	33	42.10	41.70	5	12,135	0.04%
2020/05/25	50	41.60	64	42.20	42.30	-14	11,780	-0.12%
2020/05/22	44	40.20	65	40.09	39.80	-21	11,043	-0.19%
2020/05/21	43	38.85	24	38.95	38.85	19	10,233	0.19%
2020/05/20	16	37.07	44	38.09	39.05	-28	9,765	-0.29%
2020/05/19	7	36.42	4	37.04	36.30	3	9,161	0.03%
2020/05/18	11	35.54	16	35.76	36.10	-5	8,953	-0.06%
2020/05/15	50	36.00	31	35.91	35.80	19	8,840	0.21%
2020/05/14	22	36.96	12	37.28	36.50	10	8,503	0.12%
2020/05/13	16	37.03	40	36.55	37.45	-24	8,158	-0.29%
2020/05/12	45	35.47	35	35.85	35.85	10	7,777	0.13%
2020/05/11	32	33.83	72	34.32	34.90	-40	7,351	-0.54%
2020/05/08	61	33.30	19	33.52	33.00	42	6,940	0.61%
2020/05/07	6	31.95	4	31.81	31.95	2	6,412	0.03%
2020/05/06	6.1	31.16	18	31.28	31.25	-11.9	6,293	-0.19%
2020/05/05	9	30.76	0	0.00	30.60	9	6,183	0.15%
2020/05/04	5	30.35	3	30.42	30.55	2	6,093	0.03%
2020/04/30	1	31.15	1	31.20	31.00	0	6,073	0.00%
2020/04/29	12	30.66	15	30.89	30.75	-3	6,055	-0.05%
2020/04/28	8	30.96	3	30.97	30.95	5	6,023	0.08%
2020/04/27	23	30.01	56	30.26	30.80	-33	5,969	-0.55%
2020/04/24	6	28.53	5	28.94	28.95	1	5,749	0.02%
2020/04/23	3	28.27	8	28.25	28.35	-5	5,699	-0.09%
2020/04/22	13	27.38	1	27.95	28.10	12	5,707	0.21%
2020/04/21	11	28.19	12	28.02	27.80	-1	5,660	-0.02%
2020/04/20	1	29.05	4	29.03	28.85	-3	5,640	-0.05%
2020/04/17	8	29.23	32	29.69	28.75	-24	5,625	-0.43%
2020/04/16	16	28.94	29	28.57	29.10	-13	5,528	-0.24%
2020/04/15	1	28.00	3	28.25	28.15	-2	5,394	-0.04%
2020/04/14	0	0.00	3	27.83	27.90	-3	5,394	-0.06%
2020/04/13	4	27.59	0	0.00	27.50	4	5,393	0.07%
2020/04/10	2	27.70	3	27.95	27.80	-1	5,406	-0.02%
2020/04/09	20.1	27.72	31	27.78	27.60	-10.9	5,419	-0.20%
2020/04/08	16	26.34	13	26.52	26.80	3	5,307	0.06%
2020/04/07	11	25.71	2	25.70	25.90	9	5,205	0.17%
2020/04/06	4	25.21	8	25.19	25.20	-4	5,157	-0.08%
2020/04/01	0	0.00	2	24.95	24.95	-2	5,183	-0.04%
2020/03/31	1	24.90	3	25.15	24.70	-2	5,167	-0.04%
2020/03/30	4	24.78	6	24.89	25.10	-2	5,085	-0.04%
2020/03/27	3	24.68	2	24.68	24.60	1	4,988	0.02%
2020/03/26	4	23.90	3	23.90	24.05	1	4,862	0.02%
2020/03/25	54	24.88	7.1	25.04	24.30	46.9	4,773	0.98%
2020/03/24	26	23.38	12	23.68	23.75	14	4,530	0.31%
2020/03/23	3	21.67	0	0.00	21.60	3	4,424	0.07%
2020/03/20	9	22.52	6	22.45	22.60	3	4,426	0.07%
2020/03/19	5.1	21.57	5	21.28	21.00	0.1	4,364	0.00%
2020/03/18	6	22.51	4	22.63	22.40	2	4,298	0.05%
2020/03/17	4	22.30	5	22.49	22.00	-1	4,367	-0.02%
2020/03/16	7	23.92	3	23.62	23.70	4	4,396	0.09%
2020/03/13	4	23.64	6	24.06	25.00	-2	4,384	-0.05%
2020/03/12	14	27.04	3	26.70	26.15	11	4,318	0.25%
2020/03/11	5	28.40	0	0.00	28.25	5	4,250	0.12%
2020/03/10	14	28.15	1	28.25	28.40	13	4,285	0.30%
2020/03/09	5	29.22	0	0.00	29.00	5	4,176	0.12%
2020/03/06	1	30.30	1	30.30	30.30	0	4,136	0.00%
2020/03/04	0	30.35	2	30.25	30.30	-2	4,292	-0.05%
2020/03/03	1.1	30.69	1	30.60	30.55	0.1	4,397	0.00%
2020/03/02	6	30.38	2	30.75	30.60	4	4,476	0.09%
2020/02/27	5	31.27	7	31.70	30.90	-2	4,561	-0.04%
2020/02/26	5	31.06	0	0.00	31.05	5	4,704	0.11%
2020/02/25	2	30.30	0	0.00	31.10	2	5,137	0.04%
2020/02/24	4	30.73	1	30.90	30.65	3	5,145	0.06%
2020/02/21	2	31.25	7	31.26	31.20	-5	5,163	-0.10%
2020/02/17	0	0.00	1	30.40	30.35	-1	5,173	-0.02%
2020/02/13	1	30.50	3	30.27	30.15	-2	5,292	-0.04%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	1	29.35	0	0.00	29.15	1	5,723	0.02%
2020/02/10	3	28.63	1	29.15	29.15	2	5,744	0.03%
2020/02/07	1	29.50	1	29.40	29.30	0	5,834	0.00%
2020/02/06	1.1	29.56	0	0.00	29.65	1.1	6,091	0.02%
2020/02/05	3	29.30	0	0.00	29.35	3	6,321	0.05%
2020/02/03	5	29.00	0	0.00	29.35	5	6,363	0.08%
2020/01/31	2	29.65	2	29.83	29.75	0	6,368	0.00%
2020/01/30	7	29.06	27	29.68	29.00	-20	6,404	-0.31%
2020/01/20	3	31.47	0	0.00	31.50	3	6,284	0.05%
2020/01/17	6	31.58	2	31.60	31.40	4	6,288	0.06%
2020/01/16	14	31.60	0	0.00	31.60	14	6,288	0.22%
2020/01/15	1	31.30	10	31.20	31.20	-9	6,308	-0.14%
2020/01/14	0	0.00	1	31.60	31.40	-1	6,372	-0.02%
2020/01/13	0	0.00	1	30.75	30.75	-1	6,421	-0.02%
2020/01/08	2	30.58	0	0.00	30.55	2	6,520	0.03%
2020/01/07	4	31.09	0	0.00	31.10	4	6,774	0.06%
2020/01/06	0	0.00	3	31.70	31.65	-3	7,065	-0.04%
2020/01/03	3	31.60	12	31.71	31.70	-9	7,075	-0.13%
2020/01/02	1.1	31.81	5	31.97	31.90	-3.9	7,116	-0.05%
2019/12/31	3	31.17	11	31.25	31.25	-8	7,162	-0.11%
2019/12/30	1	31.15	1	31.30	31.05	0	7,215	0.00%
2019/12/27	8	31.34	6	31.20	31.15	2	7,464	0.03%
2019/12/26	0	0.00	2	31.00	30.90	-2	7,462	-0.03%
2019/12/25	0	0.00	5	30.90	30.75	-5	7,466	-0.07%
2019/12/24	1	30.75	4	30.84	30.75	-3	7,495	-0.04%
2019/12/23	1	30.90	3	30.90	30.75	-2	7,493	-0.03%
2019/12/20	1	31.10	5	31.33	31.05	-4	7,472	-0.05%
2019/12/19	1	30.85	1	31.05	31.20	0	7,447	0.00%
2019/12/18	4	31.04	4	31.26	31.10	0	7,423	0.00%
2019/12/17	1	30.95	2	30.98	30.95	-1	7,381	-0.01%
2019/12/16	4	30.83	7	30.84	31.00	-3	7,349	-0.04%
2019/12/13	11	30.30	3	30.45	30.20	8	7,288	0.11%
2019/12/12	7	30.38	0	0.00	30.20	7	7,172	0.10%
2019/12/11	18	30.83	11	30.80	30.80	7	7,033	0.10%
2019/12/10	4	31.50	2	31.68	31.45	2	6,910	0.03%
2019/12/09	2	31.70	0	0.00	31.35	2	6,856	0.03%
2019/12/06	2	31.80	0	0.00	31.75	2	6,905	0.03%
2019/12/05	2	31.78	1	32.00	31.90	1	6,892	0.01%
2019/12/04	2.1	31.66	0	0.00	31.90	2.1	6,846	0.03%
2019/12/03	2	31.40	16	31.65	31.65	-14	6,889	-0.20%
2019/12/02	22	31.59	4	32.08	31.30	18	6,883	0.26%
2019/11/29	1	32.25	0	0.00	32.30	1	6,830	0.01%
2019/11/28	9	32.93	13	32.77	32.70	-4	6,789	-0.06%
2019/11/27	1	33.00	14	33.06	33.15	-13	6,741	-0.19%
2019/11/26	10	32.69	3	32.98	32.60	7	6,676	0.10%
2019/11/25	25	33.05	40	33.16	32.60	-15	6,607	-0.23%
2019/11/22	11	32.71	10	33.11	32.55	1	6,450	0.02%
2019/11/21	13	31.15	15	31.75	32.05	-2	6,166	-0.03%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	1	32.40	32.00	-1	6,753	-0.01%
2019/11/18	2	31.83	1	32.05	32.05	1	6,768	0.01%
2019/11/15	4	31.98	4	32.25	31.85	0	6,786	0.00%
2019/11/14	1	31.75	1	32.10	31.85	0	6,799	0.00%
2019/11/13	24	32.05	0	0.00	31.80	24	6,794	0.35%
2019/11/12	5	32.41	4	32.45	32.55	1	6,786	0.01%
2019/11/11	37	32.96	36	32.95	32.55	1	6,729	0.01%
2019/11/08	19	32.74	20	32.86	32.85	-1	6,584	-0.02%
2019/11/07	2	31.75	8	31.78	31.75	-6	6,266	-0.10%
2019/11/06	9	31.98	8.2	32.16	32.15	0.8	6,253	0.01%
2019/11/05	3	32.05	12	32.32	32.75	-9	6,175	-0.15%
2019/11/04	4.1	31.52	21.1	31.46	32.05	-17	5,941	-0.29%
2019/11/01	2	29.60	1	29.95	29.70	1	5,705	0.02%
2019/10/31	16	30.05	0	0.00	29.95	16	5,708	0.28%
2019/10/30	7	30.02	1	30.25	30.00	6	5,678	0.11%
2019/10/29	19	30.94	1	30.50	30.50	18	5,603	0.32%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/25	2	31.58	1	32.00	31.55	1	5,527	0.02%
2019/10/24	1	31.65	1	31.85	31.75	0	5,522	0.00%
2019/10/23	6	31.72	0	0.00	31.50	6	5,547	0.11%
2019/10/22	5	32.06	4	32.28	32.00	1	5,538	0.02%
2019/10/21	0	0.00	22	31.98	32.05	-22	5,473	-0.40%
2019/10/18	2	31.30	22	31.21	31.35	-20	5,387	-0.37%
2019/10/17	5	31.02	4	31.14	31.35	1	5,366	0.02%
2019/10/16	1.2	30.88	1	31.30	30.85	0.2	5,349	0.00%
2019/10/15	9	31.34	3	31.63	30.90	6	5,293	0.11%
2019/10/14	7	30.16	2	30.63	31.00	5	5,017	0.10%
2019/10/09	1	30.15	3	30.45	30.70	-2	4,732	-0.04%
2019/10/08	3	30.70	5	30.58	30.70	-2	4,734	-0.04%
2019/10/07	0	0.00	6	30.54	30.90	-6	4,709	-0.13%
2019/10/04	2	29.90	0	0.00	29.80	2	4,594	0.04%
2019/10/03	14	29.73	16	29.94	30.10	-2	4,570	-0.04%
2019/10/02	2.3	29.05	5.1	29.11	29.40	-2.8	4,302	-0.06%
2019/10/01	0.2	28.10	0	0.00	28.05	0.2	4,236	0.00%
2019/09/27	3	28.32	0	0.00	28.15	3	4,302	0.07%
2019/09/26	3	28.85	12	28.81	28.90	-9	4,295	-0.21%
2019/09/25	0	0.00	3	28.70	28.90	-3	4,321	-0.07%
2019/09/24	3	28.95	0	0.00	29.00	3	4,368	0.07%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/20	0.2	28.30	0	0.00	28.30	0.2	4,381	0.00%
2019/09/19	0	0.00	5	28.49	28.35	-5	4,363	-0.11%
2019/09/18	5	28.53	3	28.60	28.50	2	4,383	0.05%
2019/09/16	1	28.85	0	0.00	28.90	1	4,514	0.02%
2019/09/12	1	28.50	1	28.95	29.00	0	4,640	0.00%
2019/09/11	1	28.90	1	28.80	28.75	0	4,673	0.00%
2019/09/10	7	28.23	8	28.68	29.00	-1	4,647	-0.02%
2019/09/06	3	29.40	1	29.55	29.40	2	4,527	0.04%
2019/09/05	2	29.35	7	29.41	29.20	-5	4,627	-0.11%
2019/09/04	2	29.23	2	29.13	29.35	0	4,608	0.00%
2019/09/03	1	28.70	5	28.86	28.95	-4	4,617	-0.09%
2019/09/02	2	28.20	1	28.15	28.25	1	4,558	0.02%
2019/08/29	3	28.05	0	0.00	27.90	3	4,525	0.07%
2019/08/28	3	28.18	0	0.00	28.05	3	4,513	0.07%
2019/08/27	5	28.18	4	28.34	28.00	1	4,599	0.02%
2019/08/26	6	27.44	9	27.92	28.10	-3	4,548	-0.07%
2019/08/23	12	30.40	3	30.57	30.30	9	4,475	0.20%
2019/08/22	18	31.78	4	32.26	30.80	14	4,316	0.32%
2019/08/21	1	34.00	0	0.00	34.00	1	3,965	0.03%
2019/08/20	1	33.65	3	33.70	33.60	-2	3,970	-0.05%
2019/08/19	0	0.00	1	33.75	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	1	33.05	32.80	-1	4,127	-0.02%
2019/08/15	2	32.88	3	32.87	32.50	-1	4,190	-0.02%
2019/08/14	3	32.80	1	33.00	32.70	2	4,184	0.05%
2019/08/13	0	0.00	1	32.40	32.35	-1	4,226	-0.02%
2019/08/12	1	32.10	0	0.00	32.25	1	4,264	0.02%
2019/08/07	1	32.10	0	0.00	31.60	1	4,338	0.02%
2019/08/06	5	31.73	5	31.94	32.00	0	4,444	0.00%
2019/08/05	1	32.30	2	32.25	32.25	-1	4,458	-0.02%
2019/08/02	5	32.96	0	0.00	32.80	5	4,542	0.11%
2019/08/01	1.1	34.09	1	34.10	33.90	0.1	4,559	0.00%
2019/07/31	1	34.20	1	34.15	34.40	0	4,588	0.00%
2019/07/30	7	33.89	2	34.05	34.00	5	4,598	0.11%
2019/07/29	1	34.60	0	0.00	34.50	1	4,631	0.02%
2019/07/26	1	34.75	1	34.95	34.75	0	4,692	0.00%
2019/07/25	5	35.36	2	35.25	34.85	3	4,719	0.06%
2019/07/24	1	35.00	1	35.35	35.35	0	4,741	0.00%
2019/07/23	1	34.80	2	34.70	34.75	-1	4,753	-0.02%
2019/07/22	0	0.00	1	34.90	34.80	-1	4,803	-0.02%
2019/07/19	12	34.76	10	34.90	34.70	2	4,859	0.04%
2019/07/18	10	34.60	11	34.69	34.60	-1	4,903	-0.02%
2019/07/17	1	35.30	0	0.00	35.05	1	4,961	0.02%
2019/07/16	10	35.10	10	35.48	35.20	0	5,080	0.00%
2019/07/15	11	35.64	1	35.80	35.35	10	5,215	0.19%
2019/07/12	22	35.25	29	35.22	35.25	-7	5,313	-0.13%
2019/07/11	11	34.91	5	34.74	34.65	6	5,449	0.11%
2019/07/10	0	0.00	2	34.13	34.10	-2	5,479	-0.04%
2019/07/08	0	0.00	3	34.47	34.30	-3	5,725	-0.05%
2019/07/04	16	34.60	13	34.50	34.60	3	6,265	0.05%
2019/07/03	1	34.10	1	33.90	33.80	0	6,642	0.00%
2019/07/02	14	34.00	11	34.04	33.95	3	6,845	0.04%
2019/07/01	10.1	34.05	12	33.93	34.05	-1.9	6,896	-0.03%
2019/06/28	2	33.35	1	33.55	33.30	1	6,902	0.01%
2019/06/27	12	33.60	12	33.37	33.60	0	7,033	0.00%
2019/06/26	1	32.95	1	32.95	33.15	0	7,213	0.00%
2019/06/24	2	33.70	1	33.85	33.75	1	7,343	0.01%
2019/06/21	14	33.71	14	34.11	33.60	0	7,380	0.00%
2019/06/20	23	33.33	11	33.37	33.70	12	7,327	0.16%
2019/06/19	6	32.63	1	32.60	32.50	5	7,366	0.07%
2019/06/18	0	0.00	1	32.20	32.15	-1	7,757	-0.01%
2019/06/17	0	0.00	2	32.23	32.25	-2	7,868	-0.03%
2019/06/14	10	32.20	10	32.40	32.20	0	7,933	0.00%
2019/06/13	31	32.78	17	32.80	32.65	14	7,961	0.18%
2019/06/12	25.1	32.20	11	32.00	32.30	14.1	7,865	0.18%
2019/06/11	2	31.73	3	31.98	31.70	-1	7,877	-0.01%
2019/06/10	2	31.30	4	31.40	31.55	-2	8,020	-0.02%
2019/06/06	3	31.02	1	31.40	30.85	2	8,259	0.02%
2019/06/05	15.1	31.37	16	31.58	31.30	-0.9	8,334	-0.01%
2019/06/04	2	31.15	4	31.43	31.10	-2	8,331	-0.02%
2019/06/03	15	30.85	14	30.98	31.05	1	8,323	0.01%
2019/05/31	10	32.00	10	32.20	32.00	0	8,202	0.00%
2019/05/30	8	32.08	0	0.00	31.95	8	8,176	0.10%
2019/05/29	14	32.59	24	32.12	32.70	-10	8,135	-0.12%
2019/05/28	2	31.10	2	31.58	31.10	0	8,068	0.00%
2019/05/27	5	30.41	12	30.48	30.95	-7	8,098	-0.09%
2019/05/24	5	30.59	2	30.55	30.25	3	8,087	0.04%
2019/05/23	13	30.38	16	30.86	30.80	-3	8,036	-0.04%
2019/05/22	15	32.18	10	32.85	32.05	5	7,867	0.06%
2019/05/21	1	33.10	1	33.60	33.25	0	7,838	0.00%
2019/05/20	12	33.68	12	33.78	33.65	0	7,855	0.00%
2019/05/17	18	34.48	18	34.48	34.50	0	7,864	0.00%
2019/05/16	4	34.21	4	34.30	34.05	0	7,855	0.00%
2019/05/15	11	33.47	13	33.36	33.50	-2	7,953	-0.03%
2019/05/14	9	31.86	6	32.08	32.60	3	7,996	0.04%
2019/05/13	17	33.09	20	33.27	33.00	-3	7,903	-0.04%
2019/05/10	14	34.15	12	34.86	33.95	2	7,912	0.03%
2019/05/09	15	35.24	40	35.09	35.05	-25	7,883	-0.32%
2019/05/06	2	36.70	0	0.00	36.70	2	8,284	0.02%
2019/05/03	1	38.10	1	37.45	37.90	0	8,241	0.00%
2019/05/02	12.1	37.40	20	37.28	37.40	-7.9	8,187	-0.10%
2019/04/30	11	36.90	12	36.42	36.95	-1	8,159	-0.01%
2019/04/29	12	36.26	13	36.61	36.25	-1	8,146	-0.01%
2019/04/26	3	37.15	3	37.23	37.00	0	8,183	0.00%
2019/04/25	1	37.95	3	38.45	37.85	-2	8,169	-0.02%
2019/04/24	0	0.00	1	38.05	37.55	-1	8,154	-0.01%
2019/04/23	13	37.69	12	37.35	37.80	1	8,109	0.01%
2019/04/22	7	38.42	3	38.45	37.80	4	8,045	0.05%
2019/04/19	15	38.29	20	38.13	38.35	-5	8,029	-0.06%
2019/04/18	13.1	37.10	17	38.04	37.35	-3.9	7,983	-0.05%
2019/04/17	3	38.08	5	38.15	37.50	-2	7,919	-0.03%
2019/04/16	2	37.85	1	38.15	37.35	1	7,788	0.01%
2019/04/15	6	37.15	6	37.36	37.15	0	7,682	0.00%
2019/04/12	12	35.98	8	36.40	36.30	4	7,588	0.05%
2019/04/11	6	36.84	3	36.58	36.20	3	7,488	0.04%
2019/04/10	27	37.51	57	37.60	37.25	-30	7,275	-0.41%
2019/04/09	45	37.02	49	36.84	37.20	-4	6,956	-0.06%
2019/04/08	20	35.67	45	35.16	35.95	-25	6,570	-0.38%
2019/04/03	6	34.42	4	34.58	34.50	2	6,398	0.03%
2019/04/02	2	34.23	1	34.50	34.15	1	6,334	0.02%
2019/04/01	6.1	34.03	1	34.65	33.95	5.1	6,285	0.08%
2019/03/29	24	34.37	25	34.48	34.50	-1	6,158	-0.02%
2019/03/28	11.1	34.32	8	34.40	34.60	3.1	6,093	0.05%
2019/03/27	3	33.50	1	33.65	33.65	2	6,233	0.03%
2019/03/26	12	33.70	2	33.70	33.60	10	6,351	0.16%
2019/03/25	3	33.62	2	33.65	33.75	1	6,341	0.02%
2019/03/22	17	34.58	2	34.65	33.80	15	6,338	0.24%
2019/03/21	35	35.56	28	35.47	35.10	7	6,491	0.11%
2019/03/20	1	33.55	7	34.18	34.55	-6	7,202	-0.08%
2019/03/19	3	33.88	1	34.50	33.35	2	7,144	0.03%
2019/03/18	1	34.20	6	34.43	34.10	-5	7,276	-0.07%
2019/03/15	3	33.57	5	33.90	34.10	-2	7,280	-0.03%
2019/03/14	4	33.71	6	34.06	33.60	-2	7,304	-0.03%
2019/03/13	12	34.36	7	34.54	34.05	5	7,331	0.07%
2019/03/12	11	34.54	15	34.43	34.70	-4	7,213	-0.06%
2019/03/11	9	33.44	9	33.23	33.55	0	7,122	0.00%
2019/03/08	2	32.20	0	0.00	32.35	2	7,322	0.03%
2019/03/07	10	32.96	14	32.97	32.60	-4	7,370	-0.05%
2019/03/06	3	32.57	3	32.75	32.60	0	7,460	0.00%
2019/03/05	9	33.00	5	33.06	32.75	4	7,619	0.05%
2019/03/04	4	32.94	4	33.05	32.70	0	7,753	0.00%
2019/02/27	2	32.05	5	32.11	32.25	-3	7,836	-0.04%
2019/02/26	9	32.68	10	32.25	32.20	-1	8,037	-0.01%
2019/02/25	3	33.15	2	33.45	33.15	1	8,041	0.01%
2019/02/22	11	32.93	2	33.03	32.95	9	8,149	0.11%
2019/02/21	0	0.00	1	33.25	33.10	-1	8,252	-0.01%
2019/02/20	3	33.30	2	33.55	33.10	1	8,506	0.01%
2019/02/19	6	32.78	14	32.77	33.00	-8	8,725	-0.09%
2019/02/18	4	31.81	3	31.93	32.00	1	8,776	0.01%
2019/02/15	4	32.55	1	33.00	32.45	3	8,974	0.03%
2019/02/14	9	33.13	19	33.32	32.95	-10	9,148	-0.11%
2019/02/13	17	32.72	6	32.96	33.00	11	9,185	0.12%
2019/02/12	3	32.45	10	32.50	32.40	-7	9,372	-0.07%
2019/02/11	7	32.21	4	32.64	32.60	3	9,569	0.03%
2019/01/30	12	32.42	1	32.70	32.15	11	9,556	0.12%
2019/01/29	0	0.00	2	32.38	32.45	-2	9,548	-0.02%
2019/01/28	16	32.11	14	32.24	32.10	2	9,420	0.02%
2019/01/25	10	30.61	6	30.68	30.80	4	9,325	0.04%
2019/01/24	2	29.95	3	30.07	29.90	-1	9,306	-0.01%
2019/01/23	1	29.15	3	29.62	29.85	-2	9,333	-0.02%
2019/01/22	1	29.40	1	29.95	29.40	0	9,377	0.00%
2019/01/21	7	29.63	1	30.05	29.75	6	9,400	0.06%
2019/01/18	11	29.25	10	29.13	29.55	1	9,444	0.01%
2019/01/17	3	29.38	1	30.15	29.20	2	9,525	0.02%
2019/01/16	2	29.73	1	29.75	29.85	1	9,492	0.01%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	4	29.75	0	0.00	29.55	4	9,515	0.04%
2019/01/10	1	31.00	1	30.95	30.70	0	9,456	0.00%
2019/01/09	0	0.00	13	30.36	30.55	-13	9,464	-0.14%
2019/01/08	18	30.01	6	30.23	29.80	12	9,483	0.13%
2019/01/07	4	29.74	2	29.78	29.60	2	9,469	0.02%
2019/01/04	2	29.45	0	0.00	29.00	2	9,580	0.02%
2019/01/03	3	30.55	2	30.63	30.30	1	9,665	0.01%
2018/12/26	1	31.35	7	30.53	30.25	-6	9,965	-0.06%
2018/12/25	12	29.98	1	30.35	30.25	11	10,109	0.11%
2018/12/24	0	0.00	1	30.60	30.30	-1	10,397	-0.01%
2018/12/22	2	30.05	0	0.00	30.05	2	10,402	0.02%
2018/12/21	8	29.83	11	29.81	30.50	-3	10,443	-0.03%
2018/12/20	54	29.97	38	30.15	29.70	16	10,349	0.15%
2018/12/19	4	31.81	0	0.00	31.85	4	10,170	0.04%
2018/12/18	3	32.25	6	31.92	31.90	-3	10,041	-0.03%
2018/12/17	1	32.00	0	0.00	32.20	1	10,053	0.01%
2018/12/14	52	32.73	45	32.54	31.85	7	10,062	0.07%
2018/12/13	38	34.61	59	34.74	33.50	-21	9,881	-0.21%
2018/12/12	17	32.39	4	32.39	32.60	13	8,813	0.15%
2018/12/11	17	32.07	19	32.02	32.00	-2	8,820	-0.02%
2018/12/10	1	31.40	2	31.50	30.70	-1	8,730	-0.01%
2018/12/07	3	32.03	1.7	31.74	31.80	1.3	8,751	0.02%
2018/12/06	4	31.43	6	31.23	31.70	-2	8,775	-0.02%
2018/12/05	5	32.75	0	0.00	32.70	5	8,855	0.06%
2018/12/04	11	33.51	10	33.57	33.45	1	8,873	0.01%
2018/12/03	21	33.15	22	33.15	33.50	-1	8,805	-0.01%
2018/11/30	3	31.60	2	31.85	31.70	1	8,545	0.01%
2018/11/29	5	31.97	5	31.97	31.50	0	8,644	0.00%
2018/11/28	6	32.01	4	32.06	31.80	2	8,697	0.02%
2018/11/27	6	32.04	9	32.00	32.40	-3	8,626	-0.03%
2018/11/26	9	31.01	11	30.77	31.45	-2	8,659	-0.02%
2018/11/23	46	29.87	42	29.80	29.85	4	8,610	0.05%
2018/11/22	2	31.18	0	0.00	31.50	2	8,498	0.02%
2018/11/21	5	31.19	9	31.86	32.25	-4	8,561	-0.05%
2018/11/20	11	31.49	20	31.93	31.60	-9	8,677	-0.10%
2018/11/19	15	31.90	10	32.66	32.00	5	8,643	0.06%
2018/11/16	9	31.76	13	31.80	32.00	-4	8,521	-0.05%
2018/11/15	10	30.38	12	30.60	30.40	-2	8,445	-0.02%
2018/11/14	15	30.18	22	30.07	30.40	-7	8,442	-0.08%
2018/11/13	11	27.58	18	27.98	29.30	-7	8,313	-0.08%
2018/11/12	13	28.62	9	28.91	28.20	4	8,185	0.05%
2018/11/09	9	27.69	11	27.67	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	1	25.50	2	25.55	25.40	-1	7,820	-0.01%
2018/11/06	6	25.25	19	25.39	24.95	-13	7,996	-0.16%
2018/11/05	6	26.06	6	26.43	26.05	0	8,003	0.00%
2018/11/02	11	26.43	8	26.78	26.30	3	8,026	0.04%
2018/11/01	4	24.58	8	25.12	25.30	-4	7,918	-0.05%
2018/10/31	3	24.27	6	24.12	24.40	-3	7,903	-0.04%
2018/10/30	9	23.25	14	23.36	23.50	-5	7,954	-0.06%
2018/10/29	4	22.71	4	22.80	22.95	0	8,015	0.00%
2018/10/26	4	22.41	4	22.55	22.55	0	8,112	0.00%
2018/10/25	5	22.39	11	22.22	22.45	-6	8,115	-0.07%
2018/10/24	3	23.70	4	23.85	24.00	-1	8,016	-0.01%
2018/10/23	7	24.08	4	24.08	23.85	3	8,147	0.04%
2018/10/22	3	24.22	5	24.17	24.40	-2	8,349	-0.02%
2018/10/19	6	23.24	8	23.42	23.90	-2	8,859	-0.02%
2018/10/18	7	23.51	5	23.61	23.55	2	8,974	0.02%
2018/10/17	8	24.51	16	24.55	23.70	-8	8,998	-0.09%
2018/10/16	20	24.79	17	24.73	24.50	3	8,949	0.03%
2018/10/15	11	24.58	11	24.54	24.50	0	9,156	0.00%
2018/10/12	7	23.90	9	23.54	24.00	-2	9,258	-0.02%
2018/10/11	11	23.67	5	23.71	23.60	6	9,310	0.06%
2018/10/09	7	26.36	5	26.49	26.20	2	9,330	0.02%
2018/10/08	7	26.53	7	26.78	26.65	0	9,758	0.00%
2018/10/05	20	26.79	13	26.47	26.20	7	9,945	0.07%
2018/10/04	6	28.05	1	27.70	28.00	5	10,587	0.05%
2018/10/03	15	28.36	11	28.28	28.20	4	11,209	0.04%
2018/10/02	6	29.21	10	28.90	28.95	-4	11,130	-0.04%
2018/10/01	1	31.70	1	31.70	31.50	0	10,872	0.00%
2018/09/27	3	31.78	2	31.93	31.80	1	10,889	0.01%
2018/09/26	2	32.38	6	32.30	32.05	-4	10,852	-0.04%
2018/09/25	0	0.00	1	31.45	31.30	-1	10,826	-0.01%
2018/09/21	8	31.28	1	31.05	31.05	7	10,816	0.06%
2018/09/20	4	31.40	3	31.50	31.55	1	10,780	0.01%
2018/09/19	6	31.89	18	31.64	31.30	-12	10,761	-0.11%
2018/09/18	9	31.98	6	32.20	32.00	3	10,667	0.03%
2018/09/17	13	32.00	4	31.98	32.00	9	10,634	0.08%
2018/09/14	13	32.07	11	31.78	32.50	2	10,701	0.02%
2018/09/13	4	31.55	3	31.82	31.65	1	10,654	0.01%
2018/09/12	10	31.03	11	31.01	31.00	-1	10,627	-0.01%
2018/09/11	6	31.11	8	31.38	31.95	-2	10,650	-0.02%
2018/09/10	3	32.57	17	32.19	32.05	-14	10,611	-0.13%
2018/09/07	2	33.83	1	33.30	33.30	1	10,656	0.01%
2018/09/05	3	34.53	2	34.60	34.50	1	10,714	0.01%
2018/09/04	6	36.10	8	36.25	36.00	-2	10,692	-0.02%
2018/09/03	4	36.50	0	0.00	35.80	4	10,587	0.04%
2018/08/31	5	36.88	5	36.86	36.70	0	10,639	0.00%
2018/08/30	11	36.22	5	36.25	36.20	6	10,625	0.06%
2018/08/29	9	36.01	7	36.15	35.70	2	10,814	0.02%
2018/08/28	5	35.40	4	35.50	35.50	1	10,829	0.01%
2018/08/27	17	35.44	19	35.53	35.15	-2	10,920	-0.02%
2018/08/24	3	33.82	1	33.85	33.80	2	10,953	0.02%
2018/08/23	3	33.52	4	34.06	34.10	-1	10,966	-0.01%
2018/08/22	7	34.32	1	34.65	33.75	6	10,906	0.06%
2018/08/21	1	34.35	1	34.80	35.40	0	11,046	0.00%
2018/08/17	8	36.70	1	36.85	36.00	7	11,326	0.06%
2018/08/16	5	36.78	0	0.00	36.65	5	11,348	0.04%
2018/08/15	5	38.06	7	37.91	37.90	-2	11,589	-0.02%
2018/08/14	0	0.00	20	36.05	36.85	-20	12,134	-0.16%
2018/08/13	58	35.51	6	35.48	35.50	52	12,287	0.42%
2018/08/10	4	37.75	1	38.45	37.55	3	12,187	0.02%
2018/08/09	8	38.99	5	38.97	38.60	3	12,281	0.02%
2018/08/08	10	38.65	2	38.95	38.60	8	12,387	0.06%
2018/08/07	8	38.48	7	38.65	38.85	1	12,422	0.01%
2018/08/06	3	38.43	0	0.00	38.35	3	12,517	0.02%
2018/08/03	3	37.95	6	38.83	39.00	-3	12,550	-0.02%
2018/08/02	12	37.78	1	39.10	37.65	11	12,638	0.09%
2018/08/01	3	39.63	4	39.59	39.10	-1	12,681	-0.01%
2018/07/31	6	39.04	7	39.11	39.25	-1	12,843	-0.01%
2018/07/30	25	39.59	12	39.68	38.85	13	13,019	0.10%
2018/07/27	20	40.08	15	40.04	40.05	5	12,973	0.04%
2018/07/26	183	39.95	209	40.18	40.70	-26	12,803	-0.20%	大買/大賣/
2018/07/25	4	38.55	3	39.05	37.90	1	12,359	0.01%
2018/07/24	2	37.95	2	38.15	38.30	0	12,307	0.00%
2018/07/23	9	37.73	5	37.82	37.60	4	12,360	0.03%
2018/07/20	58	38.78	66	38.55	38.35	-8	12,460	-0.06%
2018/07/19	17	37.37	13	37.20	37.15	4	12,298	0.03%
2018/07/18	6	38.22	5	38.36	37.80	1	12,405	0.01%
2018/07/17	5	38.43	20	38.40	38.90	-15	12,362	-0.12%
2018/07/16	82	38.73	96	38.72	38.65	-14	12,343	-0.11%
2018/07/13	17	37.59	16	37.86	37.05	1	11,991	0.01%
2018/07/12	17	37.49	12	37.50	37.55	5	11,975	0.04%
2018/07/11	119	36.04	154	36.36	37.15	-35	11,380	-0.31%	大買/大賣/
2018/07/10	36	33.34	42	33.44	33.80	-6	10,879	-0.06%
2018/07/09	11	31.20	10	31.25	31.25	1	10,996	0.01%
2018/07/06	4	31.43	2	31.25	31.20	2	11,464	0.02%
2018/07/05	2	32.38	1	33.00	32.25	1	11,945	0.01%
2018/07/04	3	32.40	6	32.65	32.70	-3	12,447	-0.02%
2018/07/03	4	32.31	13	32.15	32.10	-9	13,006	-0.07%
2018/07/02	1	33.30	0	0.00	33.10	1	13,314	0.01%
2018/06/29	2	33.95	3	34.07	33.90	-1	13,399	-0.01%
2018/06/28	8	33.10	9	33.69	33.70	-1	13,502	-0.01%
2018/06/27	11	33.37	8	33.08	32.90	3	13,814	0.02%
2018/06/26	8	33.06	8	33.42	33.30	0	13,867	0.00%
2018/06/25	8	34.59	5	34.98	33.80	3	13,903	0.02%
2018/06/22	10	33.44	8	33.44	33.20	2	13,990	0.01%
2018/06/21	6	33.11	7	33.55	33.50	-1	14,047	-0.01%
2018/06/20	6	32.76	5	33.15	32.60	1	14,114	0.01%
2018/06/19	3	34.37	0	0.00	33.75	3	14,119	0.02%
2018/06/15	4	35.43	7	35.65	35.20	-3	14,158	-0.02%
2018/06/14	1	34.85	1	35.30	34.85	0	14,071	0.00%
2018/06/13	8	35.42	6	34.81	34.70	2	14,041	0.01%
2018/06/12	3	35.70	3	35.93	35.45	0	14,084	0.00%
2018/06/11	7	35.73	3	36.08	35.40	4	13,952	0.03%
2018/06/08	4	35.48	4	35.71	35.85	0	13,940	0.00%
2018/06/07	8	35.67	9	35.33	35.20	-1	13,820	-0.01%
2018/06/06	5	36.04	3	36.43	35.70	2	13,746	0.01%
2018/06/05	8	36.10	6	35.81	35.75	2	13,586	0.01%
2018/06/04	9	36.63	2	36.68	36.30	7	13,518	0.05%
2018/06/01	4	35.61	15	35.75	36.20	-11	13,373	-0.08%
2018/05/31	8	34.79	6	34.37	34.25	2	13,216	0.02%
2018/05/30	8	34.48	6	34.41	34.40	2	13,214	0.02%
2018/05/29	6	35.90	12	35.81	35.20	-6	13,382	-0.04%
2018/05/28	20	34.97	12	34.91	34.90	8	13,185	0.06%
2018/05/25	4	33.70	2	34.18	33.10	2	12,886	0.02%
2018/05/24	3	34.22	2	34.18	34.00	1	12,837	0.01%
2018/05/23	22	34.20	14	34.22	34.05	8	12,805	0.06%
2018/05/22	34	34.07	46	34.40	35.20	-12	12,626	-0.10%
2018/05/21	7	31.47	12	31.50	32.00	-5	12,098	-0.04%
2018/05/18	4	31.13	3	31.25	30.60	1	11,960	0.01%
2018/05/17	3	30.98	0	0.00	30.85	3	11,992	0.03%
2018/05/16	1	32.00	0	0.00	31.50	1	12,003	0.01%
2018/05/15	0	0.00	1	32.15	31.90	-1	12,099	-0.01%
2018/05/14	2	32.10	1	32.10	31.75	1	12,428	0.01%
2018/05/11	1	31.30	3	31.40	31.50	-2	12,508	-0.02%
2018/05/10	9	32.36	6	32.15	32.20	3	12,735	0.02%
2018/05/09	2	31.85	2	31.40	31.40	0	13,108	0.00%
2018/05/08	4	31.80	1	31.85	31.55	3	14,501	0.02%
2018/05/07	9	32.43	0	0.00	31.20	9	14,808	0.06%
2018/05/04	1	33.45	2	33.65	33.10	-1	14,713	-0.01%
2018/05/03	1	33.10	0	0.00	33.10	1	14,648	0.01%
2018/05/02	1	32.70	1	33.25	33.00	0	14,712	0.00%
2018/04/30	2	32.85	5	33.04	33.05	-3	14,683	-0.02%
2018/04/27	0	0.00	2	32.55	32.30	-2	14,913	-0.01%
2018/04/26	10	33.53	11	33.02	32.00	-1	15,227	-0.01%
2018/04/25	17	34.62	2	34.40	34.50	15	15,131	0.10%
2018/04/24	4	33.95	6	33.56	34.00	-2	15,052	-0.01%
2018/04/23	3	34.68	3	34.20	33.60	0	14,844	0.00%
2018/04/20	14	34.86	8	35.01	34.65	6	14,749	0.04%
2018/04/19	0	0.00	3	35.35	35.00	-3	14,655	-0.02%
2018/04/18	10	35.61	6	34.70	34.70	4	14,658	0.03%
2018/04/17	7	36.35	0	0.00	35.50	7	14,648	0.05%
2018/04/16	14	36.71	16.4	36.84	37.60	-2.4	14,689	-0.02%
2018/04/13	7	36.03	5	36.02	36.30	2	14,611	0.01%
2018/04/12	20.5	36.57	5	36.58	36.20	15.5	14,567	0.11%
2018/04/11	16	36.98	15	36.45	35.30	1	14,156	0.01%
2018/04/10	26	38.59	20	38.47	38.20	6	13,821	0.04%
2018/04/09	38	41.98	6	42.38	40.50	32	13,502	0.24%
2018/04/03	54	46.12	8	46.69	45.00	46	13,180	0.35%
2018/04/02	14	49.17	10	49.97	48.95	4	12,886	0.03%
2018/03/31	20	49.84	13	50.21	49.80	7	12,835	0.05%
2018/03/30	12	49.64	53	50.16	50.00	-41	12,756	-0.32%
2018/03/29	9	48.52	4	49.43	48.25	5	12,456	0.04%
2018/03/28	7	49.06	5	49.24	48.90	2	12,459	0.02%
2018/03/27	4	49.79	18	49.83	49.85	-14	12,570	-0.11%
2018/03/26	21	48.43	24	48.11	48.40	-3	12,396	-0.02%
2018/03/23	7	46.98	35	47.14	47.00	-28	12,330	-0.23%
2018/03/22	16	48.58	16	48.48	48.55	0	12,284	0.00%
2018/03/21	4	48.68	7	48.84	48.50	-3	12,226	-0.02%
2018/03/20	5	47.10	19	47.31	47.60	-14	12,144	-0.12%
2018/03/19	3	46.95	2	47.28	46.90	1	12,264	0.01%
2018/03/16	7	46.01	11	46.92	47.10	-4	12,420	-0.03%
2018/03/14	2	45.15	10	45.54	45.15	-8	12,655	-0.06%
2018/03/13	11	45.78	1	46.20	46.00	10	12,882	0.08%
2018/03/12	0	0.00	11	46.63	45.60	-11	13,218	-0.08%
2018/03/09	4	45.63	4	45.84	45.95	0	13,279	0.00%
2018/03/08	5	44.59	13	44.63	44.60	-8	13,215	-0.06%
2018/03/07	6	44.93	3	45.37	44.15	3	13,213	0.02%
2018/03/06	16	45.38	19	45.54	45.50	-3	13,345	-0.02%
2018/03/05	19	44.81	18	44.84	44.30	1	13,349	0.01%
2018/03/02	25	44.38	2	44.45	44.55	23	13,462	0.17%
2018/03/01	18	46.62	7	46.34	46.10	11	13,309	0.08%
2018/02/27	8	47.44	6	48.18	47.25	2	13,353	0.01%
2018/02/26	13	47.81	1	47.60	47.60	12	13,472	0.09%
2018/02/23	11	47.89	7	48.10	47.80	4	13,931	0.03%
2018/02/22	21	48.55	1	48.10	48.10	20	14,128	0.14%
2018/02/21	17	49.70	25	48.55	50.50	-8	14,260	-0.06%
2018/02/12	10.3	46.41	3	46.97	46.15	7.3	14,596	0.05%
2018/02/09	15	46.60	13	46.52	46.50	2	15,312	0.01%
2018/02/08	20.4	47.55	4	48.18	47.50	16.4	16,522	0.10%
2018/02/07	9.4	48.75	27	48.91	49.00	-17.7	17,249	-0.10%
2018/02/06	42	46.10	24	45.36	46.50	18	17,155	0.10%
2018/02/05	25	48.30	8	48.19	48.50	17	16,883	0.10%
2018/02/02	54	50.12	17	50.55	49.70	37	16,783	0.22%
2018/02/01	51	53.09	49	54.28	51.40	2	16,594	0.01%
2018/01/31	58	54.64	113	56.13	53.10	-55	16,249	-0.34%	大賣/
2018/01/30	24	53.63	50	53.59	53.10	-26	14,707	-0.18%
2018/01/29	13	51.78	13	51.71	51.50	0	14,188	0.00%
2018/01/26	8	49.85	13	49.84	49.85	-5	14,070	-0.04%
2018/01/25	18	50.18	7	51.26	49.50	11	14,094	0.08%
2018/01/24	5	50.94	3	50.53	51.20	2	14,062	0.01%
2018/01/23	29	51.82	13	52.25	50.30	16	14,143	0.11%
2018/01/22	10	51.11	59	51.57	53.40	-49	13,899	-0.35%
2018/01/19	7	48.67	8	48.43	48.80	-1	13,640	-0.01%
2018/01/18	3	48.33	3	48.50	47.35	0	13,612	0.00%
2018/01/17	9	48.84	3	48.60	48.30	6	13,689	0.04%
2018/01/16	1	48.10	0	0.00	48.15	1	13,914	0.01%
2018/01/15	8	48.76	6	48.78	48.60	2	13,971	0.01%
2018/01/12	12	49.95	21	49.98	49.95	-9	13,983	-0.06%
2018/01/11	15	49.56	25	49.89	49.45	-10	13,887	-0.07%
2018/01/10	23	49.06	26	48.95	49.40	-3	13,737	-0.02%
2018/01/09	6	46.90	15	46.88	46.90	-9	13,549	-0.07%
2018/01/08	12	47.23	4.8	47.43	47.50	7.2	13,458	0.05%
2018/01/05	13.4	46.22	1	45.95	46.30	12.4	13,568	0.09%
2018/01/04	17	46.04	13	46.39	45.80	4	13,668	0.03%
2018/01/03	17.4	45.85	20	46.09	46.35	-2.6	13,721	-0.02%
2018/01/02	10	46.05	21	45.96	45.55	-11	13,633	-0.08%