智原 (3035)-元富-世貿券商分點個股進出

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

智原

(3035)

可現股當沖

股價
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7.2	301.82	5	299.01	297.50	2.1	7,363	0.03%
2024/05/30	15	300.73	16.1	301.91	302.00	-1.1	7,407	-0.01%
2024/05/29	41.4	298.77	29	297.02	297.00	12.4	7,291	0.17%
2024/05/28	28.4	289.32	20.1	300.07	304.00	8.4	7,264	0.12%
2024/05/27	11.1	281.45	12	279.42	277.50	-0.9	6,974	-0.01%
2024/05/24	13.1	277.70	13	275.46	275.50	0.1	7,073	0.00%
2024/05/23	0.2	273.76	0	0.00	272.50	0.2	7,128	0.00%
2024/05/22	0.1	279.00	0	0.00	277.50	0.1	7,314	0.00%
2024/05/20	0	0.00	4	281.25	280.50	-4	8,079	-0.05%
2024/05/17	2	278.50	4	276.88	277.00	-2	8,352	-0.02%
2024/05/16	3.3	278.54	7	275.93	278.50	-3.7	8,603	-0.04%
2024/05/15	2	280.48	3	278.50	272.50	-1	8,787	-0.01%
2024/05/14	6	276.25	5	277.20	279.00	1	9,059	0.01%
2024/05/13	13	273.46	13	271.92	272.00	0	9,141	0.00%
2024/05/10	5	274.60	4	275.75	273.00	1	9,396	0.01%
2024/05/09	6	281.40	4	282.25	276.50	2	9,548	0.02%
2024/05/08	1	282.00	2.1	282.01	282.00	-1.1	9,612	-0.01%
2024/05/07	5.2	279.50	1	280.00	281.00	4.2	9,742	0.04%
2024/05/06	3.5	289.24	3	287.83	285.00	0.5	9,809	0.01%
2024/05/03	4.1	292.41	3	292.00	289.00	1.1	9,974	0.01%
2024/05/02	3	291.67	3	290.17	288.50	0	10,181	0.00%
2024/04/30	1	299.50	2	295.00	294.00	-1	10,399	-0.01%
2024/04/29	12.5	303.38	12	297.50	297.50	0.5	10,499	0.01%
2024/04/26	25	292.54	23.1	292.86	295.50	1.9	10,648	0.02%
2024/04/25	3.2	282.76	16	284.78	279.00	-12.8	10,729	-0.12%
2024/04/24	9.1	297.84	3	294.50	294.50	6.1	10,820	0.06%
2024/04/23	0	294.67	1	293.50	295.00	-1	11,021	-0.01%
2024/04/22	25.1	300.05	29	293.76	290.00	-3.9	11,541	-0.03%
2024/04/19	46.1	309.41	27.5	306.11	306.00	18.6	11,660	0.16%
2024/04/18	22	320.07	17	321.47	322.00	5	12,058	0.04%
2024/04/17	20.5	318.17	19	314.74	314.00	1.5	12,758	0.01%
2024/04/16	23.2	313.63	24	310.15	313.00	-0.8	12,920	-0.01%
2024/04/15	1.2	316.41	2	314.50	312.50	-0.8	13,093	-0.01%
2024/04/12	1.2	318.02	2	318.25	323.00	-0.8	13,337	-0.01%
2024/04/11	1.5	320.34	2	322.00	318.50	-0.5	13,637	0.00%
2024/04/10	2.1	329.52	0	0.00	329.00	2.1	13,758	0.01%
2024/04/09	5.4	331.46	0.4	339.00	329.00	5	14,098	0.04%
2024/04/08	0.1	339.22	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	2	342.52	7	342.64	345.00	-5	14,171	-0.04%
2024/04/02	3	349.50	2	349.25	347.50	1	14,312	0.01%
2024/04/01	5.4	348.97	6	351.33	349.00	-0.6	14,392	0.00%
2024/03/29	13	345.69	15	343.97	344.00	-2	14,472	-0.01%
2024/03/28	3.1	337.69	4.7	337.78	334.50	-1.6	14,504	-0.01%
2024/03/27	1.1	342.39	31	338.08	338.00	-29.9	14,643	-0.20%
2024/03/26	3.2	344.06	1.5	341.17	339.50	1.7	14,942	0.01%
2024/03/25	20.1	356.18	15	351.87	349.00	5.1	15,108	0.03%
2024/03/22	14	349.39	15	351.00	351.50	-1	15,234	-0.01%
2024/03/21	1.2	346.08	0	0.00	345.50	1.2	15,435	0.01%
2024/03/20	3	352.33	4.2	352.43	347.50	-1.2	15,647	-0.01%
2024/03/19	7	350.94	6.1	352.89	350.00	0.9	15,930	0.01%
2024/03/18	5.1	354.99	4	358.00	359.00	1.1	16,292	0.01%
2024/03/15	24.3	360.00	19	356.42	354.50	5.3	16,844	0.03%
2024/03/14	23.1	359.42	24.3	358.00	362.00	-1.2	16,946	-0.01%
2024/03/13	3.1	350.28	4	354.13	345.00	-0.9	17,056	-0.01%
2024/03/12	3	365.17	5.4	365.22	361.50	-2.4	17,194	-0.01%
2024/03/11	13	366.38	12	364.21	363.00	1	17,407	0.01%
2024/03/08	3.3	370.68	14	369.71	362.50	-10.7	17,626	-0.06%
2024/03/07	16.3	387.18	6	379.92	375.00	10.3	17,877	0.06%
2024/03/06	6.1	387.42	10.5	386.50	392.00	-4.4	18,100	-0.02%
2024/03/05	10.2	404.12	15	409.00	401.00	-4.8	18,356	-0.03%
2024/03/04	14.1	406.57	11.5	407.38	403.00	2.6	18,934	0.01%
2024/03/01	27.4	400.74	22.1	399.01	398.50	5.4	19,232	0.03%
2024/02/29	13.4	387.52	11.1	387.33	387.00	2.3	19,198	0.01%
2024/02/27	18.1	383.23	11	385.18	382.00	7.1	19,253	0.04%
2024/02/26	16.3	381.36	14	380.68	380.00	2.3	19,419	0.01%
2024/02/23	44.1	387.18	38.1	387.42	386.00	6	19,620	0.03%
2024/02/22	25.2	385.38	18.2	386.70	382.00	7.1	19,604	0.04%
2024/02/21	18.9	383.45	27	383.26	380.00	-8.1	19,883	-0.04%
2024/02/20	20.3	408.62	14	413.14	400.00	6.3	19,888	0.03%
2024/02/19	30.3	425.13	23	427.09	415.00	7.3	19,708	0.04%
2024/02/16	49.5	445.54	49.8	444.42	441.50	-0.3	19,710	0.00%
2024/02/15	18.5	445.60	34.5	446.32	455.00	-16	19,626	-0.08%
2024/02/05	5	421.00	6	419.33	418.00	-1	19,452	-0.01%
2024/02/02	31	422.32	23	426.70	421.00	8	19,498	0.04%
2024/02/01	25	416.94	19	413.95	411.00	6	19,353	0.03%
2024/01/31	8.2	422.26	2	420.75	416.50	6.2	19,344	0.03%
2024/01/30	19	426.29	9.1	426.85	430.00	9.9	19,350	0.05%
2024/01/29	17.2	421.40	19	419.95	420.50	-1.9	19,371	-0.01%
2024/01/26	31.3	430.56	13.6	428.89	422.00	17.7	19,472	0.09%
2024/01/25	35.5	434.61	37	436.99	439.50	-1.5	19,553	-0.01%
2024/01/24	6	426.34	7	425.15	429.00	-1	19,605	-0.01%
2024/01/23	21.1	439.98	16	441.56	437.00	5.1	19,739	0.03%
2024/01/22	34.6	440.49	38.7	444.39	448.00	-4.1	19,787	-0.02%
2024/01/19	33.2	434.22	29.1	435.77	430.00	4.1	19,771	0.02%
2024/01/18	37.1	425.12	33	422.33	423.50	4.1	19,624	0.02%
2024/01/17	36.3	431.52	23	429.46	428.00	13.3	19,804	0.07%
2024/01/16	42.3	429.05	69.4	428.42	429.50	-27.1	19,718	-0.14%
2024/01/15	40.4	420.51	36	414.93	411.50	4.4	19,409	0.02%
2024/01/12	28.2	422.41	15.1	422.55	421.50	13.1	19,403	0.07%
2024/01/11	51.1	405.42	56.9	410.19	422.50	-5.8	19,203	-0.03%
2024/01/10	24.2	382.54	40	383.26	387.00	-15.8	18,815	-0.08%
2024/01/09	26.4	380.78	21.1	383.42	375.50	5.3	19,198	0.03%
2024/01/08	48	384.00	37.1	383.69	377.00	10.9	19,208	0.06%
2024/01/05	27	379.24	28.3	381.81	384.00	-1.3	19,186	-0.01%
2024/01/04	30.1	369.97	29	371.81	372.00	1.1	19,117	0.01%
2024/01/03	9.2	368.27	21	367.14	373.00	-11.8	19,381	-0.06%
2024/01/02	13	351.81	20	356.53	360.00	-7	19,188	-0.04%
2023/12/29	12	354.67	28.1	355.88	357.00	-16.1	19,396	-0.08%
2023/12/28	25	355.94	11.1	355.23	354.50	13.9	19,425	0.07%
2023/12/27	9	362.33	21	362.55	362.50	-12	19,385	-0.06%
2023/12/26	19	361.97	27	362.59	361.00	-8	19,483	-0.04%
2023/12/25	7	358.64	5	358.70	357.00	2	19,539	0.01%
2023/12/22	27	356.96	28	357.75	358.00	-1	19,741	-0.01%
2023/12/21	93.2	353.50	112	351.25	350.50	-18.8	19,791	-0.09%	大賣/
2023/12/20	63	372.69	15	367.20	365.50	48	19,736	0.24%
2023/12/19	10.2	369.66	36	371.99	373.50	-25.8	19,880	-0.13%
2023/12/18	9	366.56	12	370.71	367.00	-3	20,079	-0.01%
2023/12/15	24	365.44	15	365.80	361.00	9	20,106	0.04%
2023/12/14	16.1	371.58	7	371.64	369.00	9.1	20,167	0.05%
2023/12/13	38	371.71	25	373.38	368.00	13	20,049	0.06%
2023/12/12	25.2	375.92	34.3	381.78	382.50	-9.1	20,136	-0.05%
2023/12/11	20	364.05	6	364.75	361.50	14	19,961	0.07%
2023/12/08	4.2	364.02	31	368.10	370.00	-26.8	20,159	-0.13%
2023/12/07	31	362.98	14	360.82	357.50	17	20,283	0.08%
2023/12/06	23	367.63	23	367.09	361.50	0	20,444	0.00%
2023/12/05	26.1	368.89	24.6	368.63	363.50	1.5	20,557	0.01%
2023/12/04	30.6	383.51	19	383.68	380.00	11.6	20,635	0.06%
2023/12/01	15.5	386.51	18.5	389.05	391.00	-3	20,733	-0.01%
2023/11/30	33.3	378.91	87.2	381.54	385.50	-53.9	20,695	-0.26%
2023/11/29	26.5	367.11	41.3	373.21	380.00	-14.8	20,458	-0.07%
2023/11/28	25.3	342.62	88.2	359.81	361.00	-62.9	20,092	-0.31%
2023/11/27	41	341.45	40	333.99	331.00	1	19,840	0.01%
2023/11/24	37.6	340.66	47	342.80	344.00	-9.4	20,119	-0.05%
2023/11/23	28	339.02	15	335.27	336.00	13	20,142	0.06%
2023/11/22	25.6	347.96	32	350.50	346.00	-6.4	20,082	-0.03%
2023/11/21	26	345.71	10	343.95	342.50	16	20,170	0.08%
2023/11/20	28	351.45	9	349.28	345.00	19	20,428	0.09%
2023/11/17	12	344.67	99	345.80	351.00	-87	20,281	-0.43%
2023/11/16	13	319.35	9	319.94	319.50	4	20,030	0.02%
2023/11/15	52	330.30	25	329.42	320.50	27	20,265	0.13%
2023/11/14	24	333.50	12	333.67	331.00	12	20,648	0.06%
2023/11/13	32	333.59	19	333.50	334.00	13	21,080	0.06%
2023/11/10	34	327.53	14	324.43	323.50	20	21,400	0.09%
2023/11/09	20	331.70	19	332.37	333.50	1	21,561	0.00%
2023/11/08	49	329.88	60.5	332.28	335.50	-11.5	21,750	-0.05%
2023/11/07	28	326.86	20	327.90	328.50	8	21,883	0.04%
2023/11/06	46	329.09	81	330.19	332.00	-35	21,808	-0.16%
2023/11/03	65	324.75	31	325.81	322.00	34	21,652	0.16%
2023/11/02	29.6	315.60	67	320.97	324.00	-37.4	21,438	-0.17%
2023/11/01	25	304.70	23.6	303.01	302.50	1.4	21,213	0.01%
2023/10/31	110	320.83	86.4	315.06	302.00	23.7	21,011	0.11%	大買/
2023/10/30	38	320.05	42	321.87	326.00	-4	20,706	-0.02%
2023/10/27	43	313.60	37	309.38	308.50	6	20,545	0.03%
2023/10/26	30	320.87	19.1	318.96	318.00	11	20,428	0.05%
2023/10/25	69	330.62	44.4	327.67	325.00	24.6	20,272	0.12%
2023/10/24	50	335.59	48.1	336.80	339.50	2	20,005	0.01%
2023/10/23	38.8	333.74	54	338.20	338.50	-15.2	19,784	-0.08%
2023/10/20	42	336.75	27	335.28	334.50	15	19,531	0.08%
2023/10/19	24	345.15	13.2	342.65	343.00	10.9	19,944	0.05%
2023/10/18	33	349.39	35.5	350.71	351.00	-2.5	20,269	-0.01%
2023/10/17	78.2	357.66	62.3	356.29	352.50	15.9	20,249	0.08%
2023/10/16	73.2	343.26	81.6	345.62	350.00	-8.4	20,262	-0.04%
2023/10/13	25	337.48	25.5	340.07	343.00	-0.5	20,547	0.00%
2023/10/12	40	338.76	45.5	340.70	345.00	-5.5	20,918	-0.03%
2023/10/11	16	335.72	16.5	339.18	331.00	-0.5	21,100	0.00%
2023/10/06	16.3	318.55	15.3	322.33	323.00	1	21,221	0.00%
2023/10/05	14.5	307.74	28.8	315.95	321.00	-14.3	21,269	-0.07%
2023/10/04	8	300.06	6	301.75	303.00	2	21,347	0.01%
2023/10/03	6	307.32	4	305.50	304.00	2	21,588	0.01%
2023/10/02	4	314.38	7.2	312.78	312.50	-3.2	21,981	-0.01%
2023/09/28	14	308.82	12.2	308.37	306.00	1.9	22,153	0.01%
2023/09/27	21	299.76	20	303.45	306.00	1	22,691	0.00%
2023/09/26	8.4	308.90	6	304.77	303.00	2.4	22,997	0.01%
2023/09/25	17	312.12	18.4	310.56	309.50	-1.4	23,198	-0.01%
2023/09/22	28.7	302.13	32	295.59	304.50	-3.3	23,162	-0.01%
2023/09/21	54.5	302.17	45	302.38	298.00	9.5	23,315	0.04%
2023/09/20	12.3	318.81	15.4	317.90	315.50	-3.1	23,080	-0.01%
2023/09/19	37.1	333.04	17.4	331.61	322.50	19.7	23,122	0.09%
2023/09/18	24	342.85	27.2	342.61	344.50	-3.1	23,117	-0.01%
2023/09/15	45.9	350.73	14	347.61	338.00	31.9	23,086	0.14%
2023/09/14	23.5	355.17	23.2	354.26	356.50	0.3	22,723	0.00%
2023/09/13	4	334.00	11.3	339.05	348.00	-7.3	22,482	-0.03%
2023/09/12	33.5	337.19	25.5	344.57	325.50	8	22,316	0.04%
2023/09/11	24.5	354.80	7	348.50	346.50	17.5	22,193	0.08%
2023/09/08	32.3	360.30	21.2	359.37	360.00	11	21,987	0.05%
2023/09/07	36.7	365.72	39.5	367.95	369.50	-2.9	21,976	-0.01%
2023/09/06	14	359.89	49.5	364.53	367.00	-35.5	21,685	-0.16%
2023/09/05	34	349.24	40.5	353.32	357.00	-6.5	21,301	-0.03%
2023/09/04	5.2	340.98	8	342.06	345.00	-2.8	21,044	-0.01%
2023/09/01	37.8	346.75	22.3	343.14	335.00	15.5	20,849	0.07%
2023/08/31	8.3	345.20	8	345.00	345.00	0.3	20,501	0.00%
2023/08/30	17.3	347.17	32.6	350.08	342.00	-15.3	20,321	-0.08%
2023/08/29	13	336.54	13	337.00	335.50	0	19,928	0.00%
2023/08/28	36	331.50	34	334.99	335.00	2	19,742	0.01%
2023/08/25	21	332.05	25.1	334.53	334.00	-4.1	19,539	-0.02%
2023/08/24	28.5	340.45	26.1	341.61	333.00	2.4	19,248	0.01%
2023/08/23	36	334.98	41	332.52	340.50	-5	19,019	-0.03%
2023/08/22	15.1	346.43	63	343.53	341.00	-48	18,776	-0.26%
2023/08/21	33	337.45	39	337.13	335.50	-6	18,741	-0.03%
2023/08/18	88.3	346.46	93.5	334.67	328.00	-5.2	18,462	-0.03%
2023/08/17	58	356.22	61.1	358.24	357.00	-3.1	17,899	-0.02%
2023/08/16	66	332.67	41.2	335.18	341.00	24.8	17,419	0.14%
2023/08/15	38	320.33	32.2	327.27	334.00	5.8	17,012	0.03%
2023/08/14	31	299.03	27.2	304.02	304.00	3.8	16,725	0.02%
2023/08/11	38	295.79	39.2	294.07	293.50	-1.2	16,465	-0.01%
2023/08/10	2.7	279.24	10	280.00	280.00	-7.3	16,235	-0.04%
2023/08/09	3.1	297.54	1	302.00	301.00	2.1	16,253	0.01%
2023/08/08	3.7	293.01	3	291.00	295.50	0.7	16,287	0.00%
2023/08/07	4.1	297.99	4	300.63	307.50	0.1	16,315	0.00%
2023/08/04	2	277.06	2	272.75	281.50	0	16,299	0.00%
2023/08/02	6	281.00	8	294.44	281.00	-2	16,296	-0.01%
2023/08/01	4.1	315.79	1	328.50	312.00	3.1	16,305	0.02%
2023/07/31	1.2	300.52	1	325.00	326.00	0.2	16,364	0.00%
2023/07/28	1.1	318.35	2	315.75	319.50	-0.9	16,321	-0.01%
2023/07/27	0.4	320.42	0	0.00	331.00	0.4	16,358	0.00%
2023/07/26	2	349.88	3	341.05	340.00	-1	16,321	-0.01%
2023/07/25	1.2	387.17	2	384.75	377.50	-0.8	16,440	0.00%
2023/07/24	27	386.81	23	381.00	377.50	4	16,601	0.02%
2023/07/21	24	363.00	24.1	369.98	379.50	-0.1	16,376	0.00%
2023/07/20	26	337.87	23	334.37	345.00	3	15,962	0.02%
2023/07/19	24	333.75	20	330.60	329.00	4	15,782	0.03%
2023/07/18	45	322.32	42.1	316.40	314.00	2.9	15,305	0.02%
2023/07/17	48	315.48	45	319.09	319.00	3	14,809	0.02%
2023/07/14	31	288.56	36	288.76	295.00	-5	14,264	-0.04%
2023/07/13	34.1	274.79	48	272.36	268.50	-14	13,808	-0.10%
2023/07/12	17.1	259.80	12	260.92	260.50	5.1	13,253	0.04%
2023/07/11	7	265.19	8	266.00	262.00	-1	13,097	-0.01%
2023/07/10	14	249.79	14	253.29	253.50	0	12,812	0.00%
2023/07/07	48	246.89	36.1	244.29	244.50	11.9	12,591	0.09%
2023/07/06	5	254.60	3.1	260.33	253.50	1.9	12,163	0.02%
2023/07/05	35	256.77	29.1	255.87	255.50	6	11,910	0.05%
2023/07/04	24	240.92	28	242.55	250.50	-4	11,417	-0.04%
2023/07/03	22	222.45	29	227.00	228.00	-7	11,054	-0.06%
2023/06/30	25	209.16	23	210.65	211.00	2	10,835	0.02%
2023/06/29	19	209.18	27	210.13	210.00	-8	10,851	-0.07%
2023/06/28	17	201.15	11	201.73	201.00	6	10,717	0.06%
2023/06/27	20	201.38	19	199.76	198.00	1	11,051	0.01%
2023/06/26	27	201.00	15	202.73	202.00	12	11,102	0.11%
2023/06/21	44	194.45	45	197.62	199.00	-1	11,496	-0.01%
2023/06/20	48	197.69	51	196.61	196.00	-3	11,548	-0.03%
2023/06/19	28	195.84	28	196.70	196.50	0	11,706	0.00%
2023/06/16	42	194.11	28	192.70	193.00	14	11,603	0.12%
2023/06/15	46	188.81	19.1	190.92	190.00	26.9	11,553	0.23%
2023/06/14	14	187.61	2	188.25	186.00	12	11,600	0.10%
2023/06/13	17	187.29	13.1	184.24	187.50	3.9	11,641	0.03%
2023/06/12	4	174.63	1	175.50	174.50	3	11,506	0.03%
2023/06/09	1	170.50	3	173.83	173.50	-2	11,537	-0.02%
2023/06/08	1	170.00	0	0.00	168.50	1	11,624	0.01%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/02	4	173.50	5	173.70	172.00	-1	12,416	-0.01%
2023/06/01	2	170.50	2	171.25	173.00	0	12,476	0.00%
2023/05/31	2	171.50	1	171.50	171.50	1	12,750	0.01%
2023/05/30	10	172.30	1	171.00	172.50	9	12,802	0.07%
2023/05/29	27	175.06	47.1	174.30	173.50	-20.1	12,820	-0.16%
2023/05/26	11	171.64	9	171.00	168.50	2	12,907	0.02%
2023/05/25	27	172.83	19	172.68	170.50	8	13,281	0.06%
2023/05/24	1	167.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	1	172.00	15	171.73	171.00	-14	13,714	-0.10%
2023/05/22	0	0.00	0	169.50	168.50	0	13,833	0.00%
2023/05/19	5	171.50	5	171.70	172.00	0	13,863	0.00%
2023/05/18	7	167.93	6	167.50	167.50	1	13,979	0.01%
2023/05/17	11.1	165.91	1	165.50	166.50	10.1	14,073	0.07%
2023/05/16	4	163.13	2	162.00	162.00	2	14,134	0.01%
2023/05/15	26	164.25	26	162.56	164.50	0	14,162	0.00%
2023/05/12	5	166.40	2	166.25	167.00	3	14,331	0.02%
2023/05/11	8	167.25	5	167.00	164.50	3	14,585	0.02%
2023/05/10	4	169.50	5	169.10	169.50	-1	15,086	-0.01%
2023/05/09	1	168.00	4	168.63	168.00	-3	15,223	-0.02%
2023/05/08	9	171.50	2	169.00	168.50	7	15,458	0.05%
2023/05/05	4	169.00	2	169.75	170.00	2	16,178	0.01%
2023/05/04	7	166.71	6	167.67	169.00	1	16,439	0.01%
2023/05/03	31	165.81	30	167.08	166.00	1	16,616	0.01%
2023/05/02	7	167.21	10	167.55	170.00	-3	16,586	-0.02%
2023/04/28	6	164.08	4	164.88	164.00	2	16,619	0.01%
2023/04/27	6	159.75	15	160.83	160.00	-9	16,470	-0.05%
2023/04/26	49	159.60	50	158.23	158.50	-1	16,309	-0.01%
2023/04/25	30.1	171.67	33	172.79	171.00	-2.9	15,999	-0.02%
2023/04/24	39	177.41	25	179.94	177.00	14	15,830	0.09%
2023/04/21	2	187.25	3	187.33	184.50	-1	15,754	-0.01%
2023/04/20	1	190.00	0	0.00	191.00	1	15,770	0.01%
2023/04/19	2.1	188.28	2	188.25	188.50	0.1	15,884	0.00%
2023/04/18	7	195.00	11	193.91	191.50	-4	15,912	-0.03%
2023/04/17	7	192.79	5	194.00	194.50	2	15,967	0.01%
2023/04/14	12	194.08	5	193.70	194.50	7	16,057	0.04%
2023/04/13	5.1	192.31	10	193.25	192.00	-4.9	16,143	-0.03%
2023/04/12	1	197.00	2	195.00	196.50	-1	16,172	-0.01%
2023/04/11	28	197.57	25	196.88	197.50	3	16,198	0.02%
2023/04/10	19	200.11	13	199.92	199.50	6	16,385	0.04%
2023/04/07	3	202.33	0.1	201.50	200.00	2.9	16,361	0.02%
2023/04/06	2	198.00	2	197.25	201.00	0	16,255	0.00%
2023/03/31	17	194.74	5	193.40	196.50	12	16,126	0.07%
2023/03/30	17	192.56	18.7	190.32	193.00	-1.7	16,015	-0.01%
2023/03/29	16	191.53	14	192.64	189.00	2	15,899	0.01%
2023/03/28	23.1	200.85	25	199.30	195.50	-1.9	15,737	-0.01%
2023/03/27	32	212.58	38.1	213.83	209.00	-6.1	15,297	-0.04%
2023/03/24	21	213.00	35.1	215.44	215.50	-14.1	15,057	-0.09%
2023/03/23	21	201.52	16	201.03	198.50	5	14,498	0.03%
2023/03/22	15	198.63	27	200.13	200.50	-12	14,533	-0.08%
2023/03/21	2	192.75	0.1	194.00	192.00	1.9	14,315	0.01%
2023/03/20	12	196.75	7	194.14	191.00	5	14,384	0.03%
2023/03/17	7.2	193.51	15	193.30	194.50	-7.8	14,410	-0.05%
2023/03/16	38	187.28	38	186.53	188.00	0	14,186	0.00%
2023/03/15	12	192.62	9	191.22	190.50	3	14,175	0.02%
2023/03/14	36	186.17	36	186.74	187.50	0	14,093	0.00%
2023/03/13	11	185.72	11	185.86	186.50	0	14,174	0.00%
2023/03/10	20	188.68	18	187.83	187.00	2	14,176	0.01%
2023/03/09	27.2	196.36	22.1	196.89	194.00	5.1	14,405	0.04%
2023/03/08	24	190.75	20	187.50	191.00	4	13,983	0.03%
2023/03/07	25	187.62	23	187.59	187.50	2	13,967	0.01%
2023/03/06	27	191.09	24	191.96	189.50	3	13,998	0.02%
2023/03/03	16	190.72	19	190.03	188.50	-3	14,115	-0.02%
2023/03/02	8	186.31	5	186.10	186.00	3	14,220	0.02%
2023/03/01	13	185.58	12	185.17	186.00	1	14,266	0.01%
2023/02/24	7	188.86	6	190.75	185.50	1	14,319	0.01%
2023/02/23	15	188.73	20	189.48	188.50	-5	14,153	-0.04%
2023/02/22	34.3	184.57	24.3	185.40	181.00	10	14,009	0.07%
2023/02/21	29.7	197.34	34	195.29	200.50	-4.3	13,748	-0.03%
2023/02/20	9	198.22	18	200.00	195.00	-9	13,831	-0.07%
2023/02/17	13	196.31	5	196.40	196.50	8	14,067	0.06%
2023/02/16	20	196.48	23	196.65	200.50	-3	14,445	-0.02%
2023/02/15	20	193.15	20	190.48	193.00	0	14,704	0.00%
2023/02/14	14	195.86	13	194.12	192.00	1	14,749	0.01%
2023/02/13	4	193.38	4	193.13	193.50	0	15,074	0.00%
2023/02/10	18	195.17	7	194.00	193.50	11	15,370	0.07%
2023/02/09	27	199.20	28	201.14	198.50	-1	15,653	-0.01%
2023/02/08	53	200.01	60	200.09	199.00	-7	15,573	-0.04%
2023/02/07	16	189.81	12	189.63	191.50	4	15,221	0.03%
2023/02/06	28	192.16	17	190.97	190.00	11	15,323	0.07%
2023/02/03	18	189.08	24	191.42	194.50	-6	15,369	-0.04%
2023/02/02	3	181.33	12.1	180.29	184.00	-9.1	14,907	-0.06%
2023/02/01	8.1	172.51	7	174.79	175.50	1.1	15,396	0.01%
2023/01/31	4	168.25	4	168.88	169.50	0	15,627	0.00%
2023/01/30	4	168.38	7	166.50	168.50	-3	16,331	-0.02%
2023/01/17	4	159.38	4	159.63	160.00	0	17,101	0.00%
2023/01/13	4	159.50	3	160.33	157.50	1	17,880	0.01%
2023/01/12	4	160.38	4	159.88	160.00	0	18,323	0.00%
2023/01/11	3	160.33	2	159.75	161.00	1	18,752	0.01%
2023/01/10	5	158.80	6	158.92	160.00	-1	19,182	-0.01%
2023/01/09	6	157.83	6	157.00	158.50	0	19,639	0.00%
2023/01/06	5	149.70	9	150.72	151.00	-4	19,950	-0.02%
2023/01/05	8	149.38	5.1	149.12	147.00	3	20,375	0.01%
2023/01/04	4	149.00	5	147.80	149.00	-1	20,876	0.00%
2023/01/03	35	145.94	37	142.78	147.00	-2	21,203	-0.01%
2022/12/30	27	143.69	25	144.80	142.50	2	21,448	0.01%
2022/12/29	3	144.00	3	145.33	145.50	0	21,795	0.00%
2022/12/28	33.1	147.44	30	146.30	145.00	3.1	22,145	0.01%
2022/12/27	7	154.07	10	154.00	156.50	-3	22,266	-0.01%
2022/12/26	6	153.42	4	153.88	152.00	2	22,770	0.01%
2022/12/23	4	157.00	4	158.25	159.00	0	23,323	0.00%
2022/12/22	2	161.75	1	157.50	158.00	1	23,747	0.00%
2022/12/21	8	157.69	11.1	158.00	157.50	-3.1	24,226	-0.01%
2022/12/20	7	161.00	5	161.30	156.00	2	24,661	0.01%
2022/12/19	6	163.42	6	163.50	165.00	0	25,021	0.00%
2022/12/16	7	165.36	3	165.00	165.00	4	25,528	0.02%
2022/12/15	8	171.63	7	171.43	171.50	1	25,759	0.00%
2022/12/14	22	167.84	26	171.00	173.00	-4	25,800	-0.02%
2022/12/13	2	166.00	2	165.75	164.00	0	25,794	0.00%
2022/12/12	3	164.00	4	164.00	164.00	-1	25,943	0.00%
2022/12/09	6	169.25	3	171.33	168.50	3	26,462	0.01%
2022/12/08	5	169.10	5	167.70	167.00	0	26,667	0.00%
2022/12/07	5	174.10	4	171.38	170.00	1	26,854	0.00%
2022/12/06	3	176.17	5	175.80	175.50	-2	26,928	-0.01%
2022/12/05	23	178.61	22	178.23	178.00	1	27,113	0.00%
2022/12/02	6	177.00	5	176.60	176.50	1	27,347	0.00%
2022/12/01	19	178.13	31	177.44	175.50	-12	27,536	-0.04%
2022/11/30	4	168.38	8	168.50	168.50	-4	27,497	-0.01%
2022/11/29	4	165.75	2	167.25	165.50	2	27,732	0.01%
2022/11/28	7	167.71	5	167.90	168.50	2	28,144	0.01%
2022/11/25	31	170.87	18	170.67	167.50	13	28,344	0.05%
2022/11/24	9	171.11	12	171.13	172.00	-3	28,350	-0.01%
2022/11/23	5	166.90	5	167.80	163.50	0	28,343	0.00%
2022/11/22	7	161.29	8	162.25	166.50	-1	28,707	0.00%
2022/11/21	75	166.89	74	168.02	164.00	1	29,182	0.00%
2022/11/18	40	168.06	93	169.66	166.00	-53	29,702	-0.18%
2022/11/17	83	168.80	40	168.41	170.50	43	29,817	0.14%
2022/11/16	28	166.11	23	166.89	167.00	5	30,017	0.02%
2022/11/15	57	164.45	57	165.82	167.00	0	30,214	0.00%
2022/11/14	79	162.04	80	162.10	163.50	-1	30,634	0.00%
2022/11/11	17	158.56	25	159.36	156.50	-8	31,097	-0.03%
2022/11/10	19	149.84	22	150.75	150.50	-3	30,971	-0.01%
2022/11/09	56	151.79	66	150.30	150.50	-10	31,293	-0.03%
2022/11/08	23.1	150.33	7	151.29	147.00	16.1	31,812	0.05%
2022/11/07	28	148.00	47	149.56	149.00	-19	32,171	-0.06%
2022/11/04	25	142.68	7	142.14	142.50	18	31,967	0.06%
2022/11/03	30	144.58	29	144.34	144.00	1	31,985	0.00%
2022/11/02	29	145.72	24	145.92	145.50	5	32,066	0.02%
2022/11/01	35	146.13	39	145.38	146.50	-4	32,164	-0.01%
2022/10/31	30	143.03	30.1	142.72	142.00	-0.1	32,256	0.00%
2022/10/28	32.1	141.36	42	141.86	139.50	-10	32,356	-0.03%
2022/10/27	35	136.66	31.1	136.53	138.00	3.9	31,865	0.01%
2022/10/26	40.1	135.27	25	136.28	133.50	15.1	31,835	0.05%
2022/10/25	14	135.71	20	133.95	139.50	-6	31,506	-0.02%
2022/10/24	16	132.88	32	133.92	134.50	-16	31,060	-0.05%
2022/10/21	21	124.45	17	123.21	122.50	4	31,495	0.01%
2022/10/20	48	124.41	42	122.81	127.00	6	32,320	0.02%
2022/10/19	16	131.56	16	126.22	125.00	0	32,200	0.00%
2022/10/18	6	129.50	8	130.94	130.50	-2	32,249	-0.01%
2022/10/17	21	128.52	16	128.00	131.50	5	32,783	0.02%
2022/10/14	22	127.75	12	128.25	130.00	10	33,031	0.03%
2022/10/13	29	123.07	40	123.62	118.50	-11	33,153	-0.03%
2022/10/12	53	121.49	50	123.01	122.00	3	33,056	0.01%
2022/10/11	9	128.11	7	128.21	127.00	2	33,018	0.01%
2022/10/07	16	137.13	20	137.93	136.50	-4	32,849	-0.01%
2022/10/06	22	136.77	22	137.32	140.00	0	32,872	0.00%
2022/10/05	19	138.53	17	139.97	133.50	2	32,704	0.01%
2022/10/04	13	137.04	5	138.70	137.50	8	32,381	0.02%
2022/10/03	44	135.82	46	135.62	135.50	-2	32,180	-0.01%
2022/09/30	16	133.47	18	128.00	134.00	-2	32,572	-0.01%
2022/09/29	19	130.24	17	131.29	127.00	2	32,663	0.01%
2022/09/28	44	129.32	55	130.09	127.50	-11	32,739	-0.03%
2022/09/27	25	134.42	33	134.19	134.50	-8	32,704	-0.02%
2022/09/26	53	137.07	51.1	138.27	136.00	1.9	32,637	0.01%
2022/09/23	32	149.72	18	153.11	145.50	14	32,650	0.04%
2022/09/22	28	153.55	27.6	152.06	156.00	0.5	32,479	0.00%
2022/09/21	8	151.88	10.1	152.81	152.50	-2.1	32,515	-0.01%
2022/09/20	38	151.42	48.3	152.27	152.00	-10.3	32,776	-0.03%
2022/09/19	44	153.80	44	154.22	152.50	0	32,932	0.00%
2022/09/16	22	157.39	22	155.14	153.50	0	33,125	0.00%
2022/09/15	11	163.91	12	167.17	161.00	-1	33,151	0.00%
2022/09/14	47	169.61	28	169.11	169.50	19	33,183	0.06%
2022/09/13	23	176.35	18	175.50	176.00	5	33,222	0.02%
2022/09/12	12	175.71	4	177.50	173.00	8	33,278	0.02%
2022/09/08	39	174.95	39	173.46	175.50	0	33,482	0.00%
2022/09/07	29	177.29	40	173.91	176.00	-11	33,488	-0.03%
2022/09/06	39	175.81	38	177.33	175.50	1	33,699	0.00%
2022/09/05	19	184.45	15	183.63	179.50	4	33,603	0.01%
2022/09/02	19	188.42	23	187.20	188.00	-4	33,488	-0.01%
2022/09/01	3	181.33	4	183.25	181.00	-1	33,293	0.00%
2022/08/31	5	188.00	7	188.43	187.00	-2	33,223	-0.01%
2022/08/30	15	189.87	15	189.77	188.50	0	33,343	0.00%
2022/08/29	23	186.33	15.2	184.05	190.00	7.9	33,178	0.02%
2022/08/26	24	197.54	24	198.75	191.00	0	33,079	0.00%
2022/08/25	22	195.16	26.2	194.26	195.00	-4.2	32,887	-0.01%
2022/08/24	13	190.00	11.5	187.94	186.00	1.5	32,679	0.00%
2022/08/23	118	188.42	111	188.35	190.50	7	32,474	0.02%	大買/大賣/
2022/08/22	42.5	190.18	53.2	191.92	186.00	-10.7	32,316	-0.03%
2022/08/19	46	194.01	29	194.21	189.50	17	32,358	0.05%
2022/08/18	30.5	180.44	34.6	183.40	189.00	-4.1	31,931	-0.01%
2022/08/17	6	176.08	5	177.00	175.50	1	31,262	0.00%
2022/08/16	39	177.74	44	176.89	175.50	-5	31,269	-0.02%
2022/08/15	42.5	176.74	35	176.69	178.00	7.5	31,286	0.02%
2022/08/12	31	165.32	35	165.80	170.50	-4	30,694	-0.01%
2022/08/11	9	155.22	10	155.25	155.00	-1	30,349	0.00%
2022/08/10	15	149.80	15	150.50	149.00	0	30,681	0.00%
2022/08/09	31	152.13	33	153.11	154.50	-2	30,843	-0.01%
2022/08/08	23	156.20	15	156.50	154.50	8	31,057	0.03%
2022/08/05	17	157.91	17	156.35	159.50	0	31,147	0.00%
2022/08/04	51	145.90	54	146.71	149.00	-3	31,240	-0.01%
2022/08/03	10	150.35	17	150.50	148.50	-7	31,290	-0.02%
2022/08/02	35	151.19	36	149.21	151.50	-1	31,482	0.00%
2022/08/01	58	153.37	54	154.53	153.00	4	31,442	0.01%
2022/07/29	48	157.27	50	158.47	156.00	-2	31,376	-0.01%
2022/07/28	85	158.89	85.2	160.71	155.50	-0.2	31,475	0.00%
2022/07/27	115	165.90	103	165.76	163.00	12	30,798	0.04%	大買/大賣/
2022/07/26	25	178.94	30	180.02	177.50	-5	29,889	-0.02%
2022/07/25	22	179.41	20	179.83	181.50	2	29,826	0.01%
2022/07/22	70	183.61	74.2	183.71	180.50	-4.2	29,766	-0.01%
2022/07/21	52	172.66	53.2	169.45	179.00	-1.2	29,265	0.00%
2022/07/20	35	161.34	43.5	162.23	163.00	-8.5	28,744	-0.03%
2022/07/19	34.4	156.67	31	157.89	154.00	3.4	28,522	0.01%
2022/07/18	33	159.68	37	159.51	158.00	-4	28,377	-0.01%
2022/07/15	8	152.13	17	153.65	152.50	-9	28,062	-0.03%
2022/07/14	36	148.89	27	148.26	150.00	9	28,107	0.03%
2022/07/13	26	151.13	21	149.21	146.50	5	27,985	0.02%
2022/07/12	1	153.00	1.3	152.15	150.00	-0.3	28,075	0.00%
2022/07/11	5	165.70	3	167.17	162.00	2	28,455	0.01%
2022/07/08	103.3	168.85	98	169.43	165.00	5.3	28,630	0.02%	大買/
2022/07/07	50.1	166.55	56	164.81	174.00	-5.9	28,007	-0.02%
2022/07/06	43	167.33	50	166.56	160.50	-7	27,834	-0.03%
2022/07/05	61	172.30	50	170.70	174.00	11	27,750	0.04%
2022/07/04	71	171.58	71.3	172.08	172.50	-0.3	27,851	0.00%
2022/07/01	73.1	179.57	72	181.90	172.00	1.1	27,944	0.00%
2022/06/30	20	188.28	20	187.60	191.00	0	27,826	0.00%
2022/06/29	13	192.46	14	189.39	194.50	-1	27,816	0.00%
2022/06/28	58	187.79	59	186.27	190.00	-1	27,790	0.00%
2022/06/27	15	199.20	12	196.92	198.00	3	28,067	0.01%
2022/06/24	20	189.08	21	189.50	187.50	-1	28,540	0.00%
2022/06/23	86	189.46	86	188.10	190.00	0	28,676	0.00%
2022/06/22	37	190.99	38.5	199.75	186.50	-1.5	28,328	-0.01%
2022/06/21	26	203.08	27	203.33	207.00	-1	28,133	0.00%
2022/06/20	73	204.56	62	205.80	201.50	11	28,206	0.04%
2022/06/17	86	210.37	90	210.29	209.00	-4	28,277	-0.01%
2022/06/16	32	224.81	36	224.89	214.50	-4	28,039	-0.01%
2022/06/15	26	230.63	25.1	231.94	228.50	0.9	28,074	0.00%
2022/06/14	10	224.20	11	223.55	225.50	-1	28,220	0.00%
2022/06/13	7	222.71	16	220.19	226.00	-9	28,523	-0.03%
2022/06/10	1	220.00	4	220.50	225.50	-3	29,039	-0.01%
2022/06/09	16	222.78	16	222.38	224.00	0	29,291	0.00%
2022/06/08	57	228.83	53.5	226.74	222.50	3.5	29,488	0.01%
2022/06/07	23	226.67	23	226.15	228.50	0	30,017	0.00%
2022/06/06	7.5	228.03	10	228.25	231.50	-2.5	30,785	-0.01%
2022/06/02	47	230.46	35	231.14	226.00	12	31,348	0.04%
2022/06/01	35	241.77	35	244.64	238.00	0	31,717	0.00%
2022/05/31	13	237.58	12	236.88	240.50	1	31,931	0.00%
2022/05/30	25	240.42	30	238.55	242.00	-5	32,963	-0.02%
2022/05/27	30	239.98	27	239.07	231.00	3	33,710	0.01%
2022/05/26	20	248.93	21.5	244.02	238.50	-1.5	34,303	0.00%
2022/05/25	25.5	251.69	25	254.06	255.00	0.5	34,805	0.00%
2022/05/24	17	256.21	12	255.42	250.00	5	35,532	0.01%
2022/05/23	34.2	268.78	29	268.33	257.50	5.2	36,322	0.01%
2022/05/20	11	269.55	13	269.92	269.50	-2	36,532	-0.01%
2022/05/19	21	263.86	22	264.30	269.50	-1	36,484	0.00%
2022/05/18	19.4	266.32	30.2	264.74	268.00	-10.8	36,532	-0.03%
2022/05/17	24	252.85	27.2	254.11	255.00	-3.2	36,520	-0.01%
2022/05/16	26	261.46	22	263.45	252.50	4	37,163	0.01%
2022/05/13	20	261.13	14	261.54	257.00	6	37,394	0.02%
2022/05/12	17	256.26	17	256.21	254.50	0	37,471	0.00%
2022/05/11	13	251.19	12	252.67	257.50	1	37,788	0.00%
2022/05/10	36.5	243.77	39.1	247.41	255.00	-2.6	37,985	-0.01%
2022/05/09	12	256.04	10.5	254.61	246.50	1.5	38,497	0.00%
2022/05/06	14.3	275.35	7	272.43	272.00	7.3	38,829	0.02%
2022/05/05	12.3	279.31	11.2	279.52	286.00	1.2	38,763	0.00%
2022/05/04	11	264.86	9	265.67	262.50	2	38,558	0.01%
2022/05/03	7.4	264.93	9	265.56	264.50	-1.6	38,787	0.00%
2022/04/29	6	265.00	6	264.92	260.50	0	38,955	0.00%
2022/04/28	34	256.96	39	258.36	260.00	-5	38,880	-0.01%
2022/04/27	8.5	242.13	7	246.57	252.50	1.5	38,898	0.00%
2022/04/26	23	246.96	23	247.28	242.50	0	38,817	0.00%
2022/04/25	44.1	252.78	42	251.90	248.50	2.1	39,070	0.01%
2022/04/22	22	265.41	17	265.71	267.50	5	39,245	0.01%
2022/04/21	17	278.18	16	275.59	275.00	1	39,660	0.00%
2022/04/20	26	272.00	34	270.74	276.50	-8	39,824	-0.02%
2022/04/19	13	273.23	10	275.75	268.50	3	39,943	0.01%
2022/04/18	32	266.31	37	265.88	272.50	-5	40,018	-0.01%
2022/04/15	62	262.36	45.2	265.96	265.50	16.8	40,260	0.04%
2022/04/14	23	284.76	21	284.14	281.50	2	40,341	0.01%
2022/04/13	29.3	286.16	35	286.61	289.50	-5.7	40,256	-0.01%
2022/04/12	36	282.79	37	283.49	281.50	-1	40,177	0.00%
2022/04/11	31	288.26	34.2	288.00	281.00	-3.2	39,911	-0.01%
2022/04/08	37	298.39	49	299.27	301.50	-12	39,727	-0.03%
2022/04/07	54	311.32	48.3	307.73	296.00	5.7	39,457	0.01%
2022/04/06	42.1	312.04	42	313.08	317.00	0.1	39,182	0.00%
2022/04/01	26.4	302.27	26	303.10	312.00	0.4	39,128	0.00%
2022/03/31	9.1	307.39	7.2	311.78	305.50	1.9	39,374	0.00%
2022/03/30	24	322.02	24.7	321.06	312.50	-0.7	39,541	0.00%
2022/03/29	21	316.83	25.4	317.44	322.50	-4.4	39,675	-0.01%
2022/03/28	12.1	301.17	38	303.93	311.00	-25.9	40,065	-0.06%
2022/03/25	33.4	293.90	18	294.39	296.00	15.4	40,418	0.04%
2022/03/24	16.1	287.14	12	287.54	287.50	4.1	40,965	0.01%
2022/03/23	13.4	292.66	12.1	293.02	284.00	1.3	42,365	0.00%
2022/03/22	20.2	287.40	44.1	287.01	282.00	-23.9	42,972	-0.06%
2022/03/21	41	277.39	14	277.82	274.50	27	43,100	0.06%
2022/03/18	37	273.12	32	273.73	273.00	5	43,130	0.01%
2022/03/17	44.2	273.11	33	272.95	275.00	11.2	42,942	0.03%
2022/03/16	41.2	261.45	41.5	259.96	255.00	-0.3	42,428	0.00%
2022/03/15	33	275.42	35.5	272.85	260.50	-2.5	42,269	-0.01%
2022/03/14	16.4	289.98	16	290.59	286.00	0.4	42,126	0.00%
2022/03/11	33	282.14	30	280.82	287.00	3	41,766	0.01%
2022/03/10	51	283.83	49	283.73	281.00	2	41,630	0.00%
2022/03/09	49	286.53	48	287.15	275.00	1	41,146	0.00%
2022/03/08	63.1	289.06	60	284.23	273.50	3.1	40,380	0.01%
2022/03/07	90	284.69	90	282.81	287.50	0	39,594	0.00%
2022/03/04	53.3	298.85	50	297.58	288.00	3.3	39,069	0.01%
2022/03/03	109.2	318.93	102.5	316.40	312.00	6.7	38,732	0.02%	大買/大賣/
2022/03/02	88.5	304.44	94.6	304.79	307.00	-6.1	37,914	-0.02%
2022/03/01	48	284.57	45	286.35	299.50	3	37,091	0.01%
2022/02/25	30	266.10	37	267.74	272.50	-7	36,252	-0.02%
2022/02/24	64	246.87	65	246.83	248.00	-1	35,583	0.00%
2022/02/23	64	244.67	65.5	246.17	245.00	-1.5	34,753	0.00%
2022/02/22	80	237.33	66	237.41	233.50	14	33,923	0.04%
2022/02/21	18	235.61	19	235.87	239.00	-1	33,503	0.00%
2022/02/18	13	234.00	10	235.90	238.50	3	33,774	0.01%
2022/02/17	55	239.20	57	234.77	233.00	-2	33,898	-0.01%
2022/02/16	53	244.58	56	246.64	243.00	-3	33,682	-0.01%
2022/02/15	65	236.92	69	235.83	232.00	-4	33,336	-0.01%
2022/02/14	18	231.92	19	231.68	231.00	-1	33,092	0.00%
2022/02/11	61	240.97	60	242.30	244.00	1	33,159	0.00%
2022/02/10	48	239.44	50	240.84	234.00	-2	32,875	-0.01%
2022/02/09	59	234.38	76	232.70	236.50	-17	32,706	-0.05%
2022/02/08	68	216.04	53.1	221.66	224.00	14.9	32,424	0.05%
2022/02/07	35	200.14	34	207.13	209.50	1	32,386	0.00%
2022/01/26	16	204.75	15.5	203.74	199.50	0.5	32,810	0.00%
2022/01/25	20.5	212.12	20	212.38	205.50	0.5	33,233	0.00%
2022/01/24	47	210.34	48	211.17	213.50	-1	33,695	0.00%
2022/01/21	10.5	215.79	12	215.54	216.00	-1.5	34,692	0.00%
2022/01/20	21.5	216.65	19.1	217.03	219.00	2.4	35,430	0.01%
2022/01/19	12	211.27	10	213.25	215.00	2	36,018	0.01%
2022/01/18	46	216.43	45	215.39	209.00	1	36,701	0.00%
2022/01/17	22	211.98	22	212.82	214.50	0	37,392	0.00%
2022/01/14	69	208.57	70	210.31	213.00	-1	37,851	0.00%
2022/01/13	6	198.08	6	198.08	200.50	0	38,128	0.00%
2022/01/12	34	200.31	34	198.44	200.50	0	38,678	0.00%
2022/01/11	22.1	201.59	26	201.92	199.00	-3.9	39,898	-0.01%
2022/01/10	38	210.78	35	206.79	207.00	3	40,656	0.01%
2022/01/07	77	207.11	67	206.28	199.00	10	41,496	0.02%
2022/01/06	32	209.77	29	212.29	211.00	3	41,693	0.01%
2022/01/05	18	220.39	16	220.97	218.50	2	42,783	0.00%
2022/01/04	44	224.57	46	226.18	221.00	-2	44,346	0.00%
2022/01/03	48	230.05	48	230.75	226.00	0	44,732	0.00%
2021/12/30	18	236.44	19	236.42	239.00	-1	44,982	0.00%
2021/12/29	23	239.24	24.1	239.06	238.00	-1.1	44,942	0.00%
2021/12/28	37	241.59	36	239.71	245.50	1	45,334	0.00%
2021/12/27	36	243.60	37	243.35	238.50	-1	45,452	0.00%
2021/12/24	7	247.57	8	247.81	249.00	-1	45,182	0.00%
2021/12/23	55	246.84	52	245.80	243.00	3	45,107	0.01%
2021/12/22	47.5	243.26	48.6	243.74	243.00	-1.1	44,945	0.00%
2021/12/21	91	226.56	95.3	226.31	238.50	-4.3	44,416	-0.01%
2021/12/20	62	228.32	63	227.54	217.00	-1	43,896	0.00%
2021/12/17	90	222.66	105.5	223.05	225.50	-15.5	43,928	-0.04%	大賣/
2021/12/16	30	206.95	31.5	210.73	217.50	-1.5	42,868	0.00%
2021/12/15	16	189.16	33	193.77	198.00	-17	42,239	-0.04%
2021/12/14	23	184.50	18	186.61	180.00	5	42,330	0.01%
2021/12/13	12	191.38	8	191.94	194.00	4	43,128	0.01%
2021/12/10	7	188.71	1	189.00	187.50	6	43,465	0.01%
2021/12/09	33	194.94	15	191.04	188.50	18	44,281	0.04%
2021/12/08	15	192.27	37.3	189.60	194.50	-22.3	44,790	-0.05%
2021/12/07	2	179.00	3	180.83	177.00	-1	44,992	0.00%
2021/12/06	22	179.25	5.3	179.91	178.50	16.7	45,320	0.04%
2021/12/03	15.4	188.89	22.1	190.66	190.00	-6.7	45,555	-0.01%
2021/12/02	5	184.90	7	185.29	184.50	-2	45,714	0.00%
2021/12/01	4	181.50	3.2	183.63	187.00	0.8	45,984	0.00%
2021/11/30	7	186.43	6	186.67	186.00	1	46,512	0.00%
2021/11/29	19.2	177.99	20	180.53	183.00	-0.9	47,677	0.00%
2021/11/26	35	177.49	31.1	178.07	182.00	3.9	48,042	0.01%
2021/11/25	7	181.07	6	178.75	176.50	1	47,917	0.00%
2021/11/24	2	178.77	1	178.00	179.00	1	47,883	0.00%
2021/11/23	21	182.86	9	182.61	184.50	12	48,613	0.02%
2021/11/22	0	188.00	1	191.00	190.00	-1	48,686	0.00%
2021/11/19	13	192.88	11	194.00	190.50	2	48,565	0.00%
2021/11/18	2	200.00	0	0.00	196.00	2	48,409	0.00%
2021/11/17	18	202.22	24.1	202.08	206.00	-6.1	48,307	-0.01%
2021/11/16	17	198.56	25	199.52	193.50	-8	47,897	-0.02%
2021/11/15	20	195.68	20	195.93	198.50	0	47,378	0.00%
2021/11/12	41.3	199.89	32	201.13	189.00	9.3	47,110	0.02%
2021/11/11	38	190.49	40	191.33	191.00	-2	46,520	0.00%
2021/11/10	12	186.67	12.2	184.61	194.00	-0.2	46,153	0.00%
2021/11/09	20	184.60	24	184.58	181.00	-4	45,662	-0.01%
2021/11/08	32	182.77	28	186.82	181.00	4	45,141	0.01%
2021/11/05	32.3	189.08	34.9	189.21	197.00	-2.7	44,724	-0.01%
2021/11/04	12	194.58	9.2	193.64	190.50	2.8	44,059	0.01%
2021/11/03	8.1	198.88	12.3	198.40	193.50	-4.2	43,471	-0.01%
2021/11/02	22.5	207.31	22	206.64	205.50	0.5	43,072	0.00%
2021/11/01	15.7	211.64	17.6	210.27	210.00	-1.9	42,405	0.00%
2021/10/29	31.3	203.71	30	206.12	201.00	1.3	41,622	0.00%
2021/10/28	24	191.85	32.1	191.70	196.50	-8.1	40,311	-0.02%
2021/10/27	30	170.60	34.3	173.29	179.00	-4.3	39,421	-0.01%
2021/10/26	17.1	172.41	12	173.13	163.00	5.1	38,611	0.01%
2021/10/25	32	171.61	27.8	173.37	176.00	4.2	37,727	0.01%
2021/10/22	24	162.46	46	159.77	166.50	-22	36,525	-0.06%
2021/10/21	26	153.08	25	154.34	151.50	1	35,522	0.00%
2021/10/20	27	150.85	27	150.91	153.50	0	34,614	0.00%
2021/10/19	16.1	147.80	25	148.30	147.50	-8.9	33,683	-0.03%
2021/10/18	21	141.81	15	141.60	141.00	6	32,110	0.02%
2021/10/15	34	137.69	165.3	136.71	143.00	-131.3	31,001	-0.42%	大賣/鉅額交易
2021/10/14	16	129.13	19	133.34	130.00	-3	29,551	-0.01%
2021/10/13	75.1	134.03	60	134.21	131.50	15.1	28,779	0.05%
2021/10/12	47.1	130.84	49.2	132.88	133.00	-2.2	27,418	-0.01%
2021/10/08	15	126.13	19	126.89	130.00	-4	25,623	-0.02%
2021/10/07	6	112.83	16	116.63	118.50	-10	25,160	-0.04%
2021/10/06	2	109.50	4	108.63	108.00	-2	25,003	-0.01%
2021/10/05	195	110.83	195	108.47	112.00	0	25,354	0.00%	大買/大賣/
2021/10/04	7	112.07	60	110.70	109.00	-53	25,273	-0.21%
2021/10/01	9	110.11	5	108.10	107.50	4	25,585	0.02%
2021/09/30	14	115.61	8	114.50	115.00	6	25,583	0.02%
2021/09/29	66	116.17	14	114.75	115.00	52	25,693	0.20%
2021/09/28	9	118.33	17	118.82	120.50	-8	25,254	-0.03%
2021/09/27	7.1	117.82	3	120.00	114.50	4.1	24,602	0.02%
2021/09/24	64	118.66	65	118.62	118.00	-1	24,250	0.00%
2021/09/23	14	113.54	17	114.26	115.50	-3	23,388	-0.01%
2021/09/22	1.1	108.45	1	110.00	106.00	0.1	23,034	0.00%
2021/09/17	17	113.15	17	113.06	114.00	0	22,693	0.00%
2021/09/16	26.1	116.45	32	114.78	112.50	-5.9	22,132	-0.03%
2021/09/15	22	112.18	12	112.46	111.50	10	21,085	0.05%
2021/09/14	13	112.00	18	112.47	115.00	-5	20,608	-0.02%
2021/09/13	67.4	109.63	72	109.83	109.00	-4.7	19,661	-0.02%
2021/09/10	22	105.65	35	107.24	110.50	-13	18,802	-0.07%
2021/09/09	18.2	99.56	22	100.09	100.50	-3.8	18,216	-0.02%
2021/09/08	60	96.90	65	96.99	93.40	-5	17,894	-0.03%
2021/09/07	18	100.11	14	101.12	98.30	4	17,543	0.02%
2021/09/06	19	110.42	42	112.55	109.00	-23	17,535	-0.13%
2021/09/03	28	111.71	37	110.70	110.00	-9	17,809	-0.05%
2021/09/02	104	110.32	56	113.02	109.00	48	17,265	0.28%	大買/
2021/09/01	118	106.91	40	105.26	109.00	78	15,914	0.49%	大買/
2021/08/31	20	99.31	8	99.14	99.20	12	15,298	0.08%
2021/08/30	52	103.04	51.2	103.08	103.00	0.8	15,046	0.01%
2021/08/27	67	106.60	21	105.48	103.50	46	15,000	0.31%
2021/08/26	5	99.88	18	103.32	104.00	-13	14,197	-0.09%
2021/08/25	8	95.19	6	95.07	94.80	2	14,015	0.01%
2021/08/24	8	97.59	12	96.73	94.30	-4	14,283	-0.03%
2021/08/23	16.2	94.75	12	95.28	94.40	4.2	14,264	0.03%
2021/08/20	2	89.00	8	91.00	90.90	-6	14,185	-0.04%
2021/08/19	1	89.20	2	89.75	86.20	-1	14,118	-0.01%
2021/08/18	4	87.33	6	87.47	89.80	-2	14,353	-0.01%
2021/08/17	2	89.95	0	0.00	86.70	2	14,560	0.01%
2021/08/16	3	91.83	2	92.55	92.40	1	14,540	0.01%
2021/08/13	1	95.80	15	92.31	92.10	-14	14,543	-0.10%
2021/08/12	8	95.91	4	96.15	95.40	4	14,571	0.03%
2021/08/11	11	96.62	18	98.14	97.10	-7	14,663	-0.05%
2021/08/10	11	97.56	6	99.48	97.30	5	14,664	0.03%
2021/08/09	8	99.06	5	99.12	98.80	3	14,657	0.02%
2021/08/06	16	99.11	9	98.50	99.30	7	14,668	0.05%
2021/08/05	19	107.68	2	108.50	106.00	17	14,479	0.12%
2021/08/04	6	113.17	4	111.00	108.50	2	14,651	0.01%
2021/08/03	1	114.50	2	113.25	114.50	-1	14,710	-0.01%
2021/08/02	4	113.38	3	111.50	112.00	1	14,752	0.01%
2021/07/30	8	111.63	9	111.11	112.50	-1	14,891	-0.01%
2021/07/29	13	104.54	14	107.00	108.00	-1	14,903	-0.01%
2021/07/28	4	105.63	0	0.00	105.00	4	15,093	0.03%
2021/07/27	2	118.00	3	118.33	116.50	-1	15,783	-0.01%
2021/07/26	4	118.25	7	117.57	121.50	-3	16,255	-0.02%
2021/07/23	4	110.50	0	0.00	112.50	4	17,371	0.02%
2021/07/22	7	114.29	19	117.58	118.50	-12	18,178	-0.07%
2021/07/21	1	107.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	6	114.83	3.1	114.00	111.50	3	18,661	0.02%
2021/07/19	1	113.00	10	112.30	118.00	-9	18,678	-0.05%
2021/07/16	2	108.00	0	0.00	109.00	2	18,767	0.01%
2021/07/15	1.1	108.50	0	0.00	109.00	1.1	18,898	0.01%
2021/07/14	12	112.54	14.3	111.81	114.00	-2.3	18,999	-0.01%
2021/07/13	17	115.41	10	116.50	111.00	7	18,915	0.04%
2021/07/12	15	110.30	8	112.06	110.50	7	18,689	0.04%
2021/07/09	2	98.90	9.4	101.57	106.50	-7.4	18,206	-0.04%
2021/07/08	25	95.86	33.6	95.94	97.10	-8.6	18,020	-0.05%
2021/07/07	14	90.97	15	91.64	91.80	-1	17,495	-0.01%
2021/07/06	21	85.03	28	83.85	83.50	-7	17,327	-0.04%
2021/07/05	0	0.00	12.5	83.12	85.40	-12.5	17,067	-0.07%
2021/07/02	11	76.79	11.6	77.36	77.70	-0.6	16,992	0.00%
2021/07/01	0	0.00	1	75.90	74.00	-1	17,167	-0.01%
2021/06/30	4	76.13	4	75.63	76.10	0	17,153	0.00%
2021/06/29	2	77.10	3	77.27	75.50	-1	17,130	-0.01%
2021/06/28	0.3	75.75	0	0.00	76.30	0.3	16,934	0.00%
2021/06/25	6	75.88	1	76.50	75.60	5	16,899	0.03%
2021/06/24	1	77.00	1	78.00	76.70	0	16,852	0.00%
2021/06/23	15	78.23	0	0.00	76.70	15	16,816	0.09%
2021/06/21	1	75.20	0	0.00	75.20	1	16,606	0.01%
2021/06/18	4	77.73	7	77.90	76.30	-3	16,489	-0.02%
2021/06/17	6	76.87	2	76.15	77.60	4	16,286	0.02%
2021/06/16	3	75.07	2	76.65	75.10	1	16,105	0.01%
2021/06/15	46	77.12	33	76.67	78.10	13	15,932	0.08%
2021/06/11	8	76.48	40	77.34	78.10	-32	15,368	-0.21%
2021/06/10	3	71.13	8	71.13	71.00	-5	14,589	-0.03%
2021/06/09	3	71.17	2	71.45	69.80	1	14,417	0.01%
2021/06/08	3	71.43	11	71.05	71.40	-8	14,302	-0.06%
2021/06/07	7	70.83	14	70.49	71.10	-7	14,221	-0.05%
2021/06/04	26	70.23	14	70.34	69.10	12	14,091	0.09%
2021/06/03	15	70.69	37	71.11	70.80	-22	13,914	-0.16%
2021/06/02	3	68.30	8	68.88	69.00	-5	13,719	-0.04%
2021/06/01	47	70.51	39.1	70.36	69.40	8	13,598	0.06%
2021/05/31	9	68.43	5	68.16	68.40	4	13,283	0.03%
2021/05/28	3	67.27	3	67.53	67.50	0	13,129	0.00%
2021/05/26	13	67.37	15	66.43	66.30	-2	12,918	-0.02%
2021/05/25	11.1	66.48	15	66.71	67.50	-4	12,631	-0.03%
2021/05/24	20	61.75	13.1	61.06	61.40	7	12,312	0.06%
2021/05/21	10	59.85	17	60.20	59.80	-7	12,295	-0.06%
2021/05/20	9	59.14	7.1	59.49	58.80	1.9	12,298	0.02%
2021/05/19	9	58.77	6.1	60.09	58.20	2.9	12,244	0.02%
2021/05/18	5	57.82	5	56.78	58.50	0	12,109	0.00%
2021/05/17	16	53.97	22	54.63	53.20	-6	12,039	-0.05%
2021/05/14	10.2	59.10	5.1	61.54	57.60	5.2	11,963	0.04%
2021/05/13	6.1	61.06	3.1	60.04	59.50	3	11,838	0.03%
2021/05/12	32.1	61.20	20	63.07	59.40	12.1	11,728	0.10%
2021/05/11	10	65.10	2	62.70	63.30	8	11,444	0.07%
2021/05/10	11	66.55	15	67.13	66.90	-4	11,262	-0.04%
2021/05/07	5	68.74	12	69.28	68.00	-7	11,214	-0.06%
2021/05/06	23	68.19	59	67.53	67.00	-36	11,047	-0.33%
2021/05/05	38.3	69.53	23	71.16	66.50	15.3	10,896	0.14%
2021/05/04	56	70.06	46	70.58	73.80	10	10,606	0.09%
2021/05/03	76.7	71.29	81	70.53	69.80	-4.3	10,416	-0.04%
2021/04/29	34	72.75	27.1	72.56	74.50	6.9	10,415	0.07%
2021/04/28	11	67.14	15	65.42	67.80	-4	9,319	-0.04%
2021/04/27	18	61.69	14	60.90	61.70	4	8,510	0.05%
2021/04/26	20	62.08	15	61.39	62.60	5	8,303	0.06%
2021/04/23	8	58.91	3	58.13	58.80	5	7,967	0.06%
2021/04/22	4	58.95	6	59.18	56.50	-2	8,021	-0.02%
2021/04/21	19	60.26	51	59.22	58.70	-32	7,949	-0.40%
2021/04/20	43	60.22	2	60.05	61.00	41	7,961	0.52%
2021/04/19	4	60.70	5	59.66	59.00	-1	7,977	-0.01%
2021/04/16	11	58.79	2	59.30	59.50	9	7,882	0.11%
2021/04/15	4	56.30	9	58.04	59.30	-5	7,719	-0.06%
2021/04/14	20	57.13	24	58.90	56.40	-4	7,561	-0.05%
2021/04/13	18	57.87	6	57.87	57.90	12	7,244	0.17%
2021/04/12	2	58.30	2	58.40	56.90	0	6,962	0.00%
2021/04/09	11	59.25	25	58.02	57.50	-14	6,837	-0.20%
2021/04/08	2	57.10	14	56.84	57.20	-12	6,536	-0.18%
2021/04/07	30	55.91	33	54.96	57.40	-3	6,373	-0.05%
2021/04/06	1	53.50	5	53.30	53.40	-4	6,225	-0.06%
2021/04/01	0	0.00	1	52.40	53.00	-1	6,271	-0.02%
2021/03/31	5	53.30	0	0.00	52.10	5	6,248	0.08%
2021/03/30	0	0.00	1	52.30	52.40	-1	6,224	-0.02%
2021/03/29	3	51.77	0	0.00	51.90	3	6,285	0.05%
2021/03/25	1	50.60	1	50.60	50.40	0	6,379	0.00%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/18	0	52.20	0	0.00	51.90	0	6,650	0.00%
2021/03/17	1	51.80	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	52.30	0	0.00	51.90	0	6,770	0.00%
2021/03/11	0	0.00	3	51.00	51.00	-3	7,576	-0.04%
2021/03/09	0	49.45	0	0.00	49.50	0	8,093	0.00%
2021/03/02	1	53.60	7	53.17	52.10	-6	8,061	-0.07%
2021/02/26	4	52.95	0	0.00	53.00	4	8,057	0.05%
2021/02/25	3	53.83	2	53.70	53.40	1	8,060	0.01%
2021/02/24	2	54.55	1	54.20	53.90	1	8,146	0.01%
2021/02/23	6	55.50	1	55.20	55.40	5	8,135	0.06%
2021/02/22	0	0.00	13	56.45	57.30	-13	8,151	-0.16%
2021/02/19	8	55.73	2	55.40	55.90	6	8,006	0.07%
2021/02/18	4	53.73	5	53.72	54.00	-1	7,934	-0.01%
2021/02/17	1	53.00	1	52.80	53.20	0	7,932	0.00%
2021/02/05	0	0.00	1	52.10	51.80	-1	7,883	-0.01%
2021/02/04	2	53.50	0	0.00	52.20	2	7,859	0.03%
2021/02/03	2	53.00	3	53.77	53.30	-1	7,823	-0.01%
2021/02/02	5	52.84	1	53.00	52.90	4	7,771	0.05%
2021/02/01	5	51.46	0	0.00	51.40	5	7,737	0.06%
2021/01/29	6	54.90	6	53.22	52.20	0	7,685	0.00%
2021/01/28	1	54.10	20	53.20	53.40	-19	7,537	-0.25%
2021/01/27	3	52.17	1	52.00	52.50	2	7,391	0.03%
2021/01/26	23	52.97	0	0.00	51.10	23	7,215	0.32%
2021/01/25	34.1	56.13	5	57.64	54.10	29.1	7,011	0.42%
2021/01/22	4	56.38	9	56.61	57.90	-5	6,417	-0.08%
2021/01/21	1	52.10	9	53.64	52.70	-8	5,889	-0.14%
2021/01/20	4	50.65	0	0.00	51.00	4	5,790	0.07%
2021/01/19	3	53.00	2	53.20	53.00	1	5,727	0.02%
2021/01/18	0	0.00	1	51.70	52.40	-1	5,755	-0.02%
2021/01/15	1	54.00	6	53.72	53.40	-5	5,758	-0.09%
2021/01/14	4	53.75	4	53.55	54.00	0	5,626	0.00%
2021/01/13	4	53.43	6	53.48	54.00	-2	5,539	-0.04%
2021/01/12	4	51.78	6	52.65	52.00	-2	5,405	-0.04%
2021/01/08	1	49.30	0	0.00	48.75	1	5,169	0.02%
2021/01/06	0	0.00	1	49.15	49.30	-1	5,073	-0.02%
2021/01/05	2	51.40	1	51.30	51.50	1	4,950	0.02%
2021/01/04	1	51.70	2	50.00	52.20	-1	4,891	-0.02%
2020/12/31	5	51.54	6	50.90	50.90	-1	4,803	-0.02%
2020/12/30	2	51.80	1	52.00	51.50	1	4,777	0.02%
2020/12/29	5	52.18	2	52.40	51.90	3	4,740	0.06%
2020/12/24	2	51.30	0	0.00	51.00	2	4,432	0.05%
2020/12/23	3	51.13	1	51.30	51.20	2	4,403	0.05%
2020/12/22	10	52.20	11	49.92	49.65	-1	4,331	-0.02%
2020/12/16	1	50.80	0	0.00	50.50	1	4,107	0.02%
2020/12/15	15	52.25	15	50.30	50.40	0	4,083	0.00%
2020/12/14	2	50.35	1	50.50	50.50	1	3,880	0.03%
2020/12/11	0	0.00	1	50.60	49.50	-1	3,852	-0.03%
2020/12/10	3	51.77	1	50.20	50.70	2	3,835	0.05%
2020/12/09	6	51.63	2	51.75	51.70	4	3,743	0.11%
2020/12/08	9	53.14	8	52.70	52.70	1	3,599	0.03%
2020/12/07	8	54.84	19	55.26	55.40	-11	3,438	-0.32%
2020/12/04	16	52.62	9	52.41	53.40	7	2,870	0.24%
2020/12/03	0	0.00	1	49.35	48.55	-1	2,374	-0.04%
2020/12/02	0	0.00	1	48.65	48.50	-1	2,332	-0.04%
2020/11/30	0	0.00	6	48.21	47.95	-6	2,292	-0.26%
2020/11/27	0	0.00	7	47.20	47.05	-7	2,241	-0.31%
2020/11/26	5	46.80	0	0.00	46.60	5	2,249	0.22%
2020/11/25	0	0.00	2	46.90	46.05	-2	2,250	-0.09%
2020/11/24	1	47.15	0	0.00	47.00	1	2,210	0.05%
2020/11/23	7	47.66	0	0.00	47.65	7	2,171	0.32%
2020/11/20	0	0.00	2	46.05	46.05	-2	2,028	-0.10%
2020/11/19	21	45.75	22	45.10	45.35	-1	1,985	-0.05%
2020/11/18	1	45.50	2	45.63	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.25	45.35	-1	1,872	-0.05%
2020/11/16	1	44.95	0	0.00	45.15	1	1,890	0.05%
2020/11/12	0	0.00	1	43.80	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	2	43.90	43.85	-2	1,890	-0.11%
2020/11/09	2	43.43	1	43.35	43.60	1	1,877	0.05%
2020/11/06	0	0.00	1	42.80	42.50	-1	1,872	-0.05%
2020/11/02	1	41.00	0	0.00	40.80	1	2,007	0.05%
2020/10/26	4	43.95	0	0.00	43.35	4	2,166	0.18%
2020/10/23	1	43.25	1	43.90	44.10	0	2,143	0.00%
2020/10/15	1	43.10	0	0.00	43.10	1	2,879	0.03%
2020/10/07	0	0.00	1	44.95	44.95	-1	3,109	-0.03%
2020/10/06	0	0.00	1	44.50	44.50	-1	3,167	-0.03%
2020/09/30	1	43.25	0	0.00	43.85	1	3,455	0.03%
2020/09/25	1	42.25	1	41.95	42.00	0	4,182	0.00%
2020/09/24	1	43.90	0	0.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	3	44.85	44.65	-3	5,018	-0.06%
2020/09/22	1	43.90	3	44.38	44.30	-2	5,186	-0.04%
2020/09/21	1	45.70	1	44.95	44.90	0	5,464	0.00%
2020/09/18	0	0.00	10	45.70	45.65	-10	5,792	-0.17%
2020/09/15	12	45.75	0.3	45.45	45.40	11.7	6,368	0.18%
2020/09/14	0	0.00	0.5	44.00	44.00	-0.5	6,492	-0.01%
2020/09/09	0	0.00	1	43.30	43.45	-1	6,563	-0.02%
2020/09/07	1	44.55	0	0.00	43.55	1	6,638	0.02%
2020/09/03	1	44.50	1	45.15	44.40	0	6,680	0.00%
2020/09/02	1	45.50	2	45.10	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	6	44.95	44.95	-6	6,706	-0.09%
2020/08/31	1	44.25	0	0.00	43.40	1	6,698	0.01%
2020/08/27	0	0.00	1	44.70	44.20	-1	6,759	-0.01%
2020/08/26	1	44.45	0	0.00	44.50	1	6,789	0.01%
2020/08/25	2	44.58	1	44.30	44.40	1	6,849	0.01%
2020/08/24	0	0.00	1	43.65	43.40	-1	6,875	-0.01%
2020/08/20	2	42.95	2	42.10	42.40	0	6,915	0.00%
2020/08/19	1	45.45	4	45.20	45.20	-3	6,871	-0.04%
2020/08/18	4	46.35	0	0.00	46.30	4	6,847	0.06%
2020/08/17	1	46.55	1.3	46.96	47.00	-0.3	6,914	0.00%
2020/08/14	0	0.00	1	46.90	47.00	-1	6,979	-0.01%
2020/08/12	1	46.40	1	46.60	46.60	0	6,993	0.00%
2020/08/11	0	0.00	1	48.20	47.30	-1	6,969	-0.01%
2020/08/10	2	47.30	2	47.93	47.25	0	6,966	0.00%
2020/08/06	1	47.80	1	48.80	47.70	0	6,923	0.00%
2020/08/05	6	48.57	0	0.00	48.60	6	6,887	0.09%
2020/08/04	1	47.40	0	0.00	47.80	1	6,835	0.01%
2020/08/03	0	0.00	1	47.40	47.10	-1	6,806	-0.01%
2020/07/31	1	46.90	1	47.15	47.05	0	6,820	0.00%
2020/07/30	2	47.35	2	47.60	47.80	0	6,752	0.00%
2020/07/29	7	46.52	3	46.68	46.95	4	6,725	0.06%
2020/07/28	4	47.90	11	48.76	46.20	-7	6,658	-0.11%
2020/07/27	1	50.40	0	0.00	49.15	1	6,524	0.02%
2020/07/24	8	53.43	5	54.20	52.10	3	6,354	0.05%
2020/07/23	0	0.00	10	53.11	52.90	-10	6,085	-0.16%
2020/07/22	10	52.33	0	0.00	52.50	10	6,034	0.17%
2020/07/21	7	52.71	0	0.00	53.00	7	6,100	0.11%
2020/07/20	4	49.33	5	50.34	50.80	-1	6,105	-0.02%
2020/07/17	3	50.27	0	0.00	48.95	3	6,066	0.05%
2020/07/16	1	50.20	4	50.35	50.10	-3	6,051	-0.05%
2020/07/15	0	0.00	8	50.34	50.10	-8	6,025	-0.13%
2020/07/14	3	51.33	1.2	50.83	51.00	1.9	6,004	0.03%
2020/07/13	0	0.00	1	51.00	51.60	-1	5,971	-0.02%
2020/07/10	1	51.00	8	51.60	50.80	-7	5,933	-0.12%
2020/07/09	2	52.75	1	53.80	52.60	1	5,837	0.02%
2020/07/08	16	53.31	14	53.23	54.00	2	5,663	0.04%
2020/07/07	2	50.95	3	52.63	51.50	-1	5,429	-0.02%
2020/07/06	9	54.06	20	54.67	54.00	-11	5,261	-0.21%
2020/07/03	57	53.99	35	53.91	52.80	22	5,033	0.44%
2020/07/02	16	50.14	4	50.64	51.30	12	4,544	0.26%
2020/07/01	2	47.45	7	47.16	47.75	-5	4,233	-0.12%
2020/06/30	3	47.60	0	0.00	46.40	3	4,065	0.07%
2020/06/29	12	46.88	6	46.21	46.50	6	3,795	0.16%
2020/06/24	11	45.21	5	44.80	44.80	6	3,484	0.17%
2020/06/22	1	42.70	0	0.00	42.70	1	2,987	0.03%
2020/06/19	1	42.95	1	42.30	41.00	0	2,984	0.00%
2020/06/16	0	0.00	1	42.00	41.90	-1	2,819	-0.04%
2020/06/15	0	0.00	1	41.90	41.45	-1	2,862	-0.03%
2020/06/12	0	0.00	2	41.45	41.65	-2	2,889	-0.07%
2020/06/03	0	0.00	2	45.15	45.05	-2	3,010	-0.07%
2020/06/02	2	44.63	1	45.25	44.40	1	2,974	0.03%
2020/06/01	5	44.97	4	44.78	45.10	1	2,948	0.03%
2020/05/29	1	43.50	1	44.15	43.60	0	2,905	0.00%
2020/05/28	4	43.65	1	43.40	43.35	3	2,887	0.10%
2020/05/27	0	0.00	1	43.85	43.85	-1	2,902	-0.03%
2020/05/25	2	43.88	0	0.00	43.70	2	2,915	0.07%
2020/05/21	8	43.85	7	44.09	43.95	1	2,875	0.03%
2020/05/15	0	0.00	2	41.43	41.35	-2	2,838	-0.07%
2020/05/14	0	0.00	6	42.20	42.10	-6	2,851	-0.21%
2020/05/08	1	43.35	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.75	2	43.45	43.55	-1	2,940	-0.03%
2020/04/30	3	43.50	0	0.00	43.35	3	3,014	0.10%
2020/04/29	0	0.00	10	43.20	43.20	-10	3,039	-0.33%
2020/04/27	0	0.00	1	42.85	42.80	-1	3,171	-0.03%
2020/04/24	11	42.76	3	42.55	42.55	8	3,160	0.25%
2020/04/23	10	45.27	0	0.00	45.30	10	3,036	0.33%
2020/04/17	0	0.00	2	42.25	42.05	-2	3,103	-0.06%
2020/04/14	0	0.00	1	40.85	41.00	-1	3,368	-0.03%
2020/04/13	2	40.20	0	0.00	39.80	2	3,432	0.06%
2020/04/08	2	39.65	2	40.03	41.20	0	3,905	0.00%
2020/03/24	0	0.00	1	33.85	34.10	-1	3,804	-0.03%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	2	29.53	3	29.97	29.15	-1	3,801	-0.03%
2020/03/16	0	0.00	1	33.00	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	1	39.00	2	40.85	38.35	-1	3,623	-0.03%
2020/03/02	0	0.00	10	44.49	45.00	-10	3,613	-0.28%
2020/02/26	1	45.85	2	45.60	45.60	-1	3,576	-0.03%
2020/02/25	1	45.95	1	46.10	46.10	0	3,569	0.00%
2020/02/21	1	48.05	1	47.65	47.65	0	3,525	0.00%
2020/02/14	0	0.00	8	49.47	49.50	-8	3,488	-0.23%
2020/02/13	7	50.11	7	49.88	50.00	0	3,453	0.00%
2020/02/12	13	48.60	7	48.30	49.25	6	3,412	0.18%
2020/02/11	7	47.87	0	0.00	48.05	7	3,445	0.20%
2020/02/10	3	47.02	0	0.00	46.65	3	3,439	0.09%
2020/02/07	1	47.35	0	0.00	47.15	1	3,447	0.03%
2020/02/05	0	0.00	1	47.40	47.00	-1	3,439	-0.03%
2020/02/04	0	0.00	2	47.70	48.00	-2	3,428	-0.06%
2020/01/31	4	50.38	0	0.00	49.45	4	3,488	0.11%
2020/01/20	2	58.90	0	0.00	57.80	2	3,613	0.06%
2020/01/17	1	58.70	0	0.00	58.80	1	3,640	0.03%
2020/01/15	2	59.20	2	58.90	58.90	0	3,685	0.00%
2020/01/14	2	59.55	22	60.65	59.40	-20	3,670	-0.54%
2020/01/13	5	59.08	3	59.30	59.50	2	3,550	0.06%
2020/01/10	2	58.50	1	59.00	58.60	1	3,536	0.03%
2020/01/09	5	58.06	8.1	57.95	58.30	-3.1	3,463	-0.09%
2020/01/08	3	56.20	0	0.00	55.70	3	3,326	0.09%
2020/01/07	2.1	57.06	0	0.00	56.10	2.1	3,239	0.06%
2020/01/06	16	57.89	0	0.00	56.60	16	3,189	0.50%
2020/01/03	8	60.13	13	60.30	59.00	-5	3,236	-0.15%
2020/01/02	10	58.95	2.1	59.63	59.20	7.9	3,036	0.26%
2019/12/30	1	56.60	0	0.00	56.60	1	3,005	0.03%
2019/12/25	0	0.00	1	56.00	56.50	-1	3,056	-0.03%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	0	0.00	2	56.95	56.50	-2	3,169	-0.06%
2019/12/19	0	0.00	5	56.80	56.70	-5	3,245	-0.15%
2019/12/18	0	0.00	1	56.90	56.20	-1	3,316	-0.03%
2019/12/17	6	56.50	0	0.00	56.70	6	3,756	0.16%
2019/12/16	0	0.00	1	56.00	56.20	-1	4,080	-0.02%
2019/12/13	2	55.05	0	0.00	55.10	2	4,112	0.05%
2019/12/12	3	56.70	3	56.60	55.80	0	4,110	0.00%
2019/12/10	2	54.25	0	0.00	54.40	2	4,054	0.05%
2019/12/09	0	0.00	1	54.70	54.30	-1	4,101	-0.02%
2019/12/06	2	53.90	0	0.00	53.90	2	4,137	0.05%
2019/12/05	0	0.00	1	54.30	54.20	-1	4,223	-0.02%
2019/12/04	2	52.75	2	52.80	52.70	0	4,295	0.00%
2019/12/03	1	52.70	1	53.30	53.20	0	4,334	0.00%
2019/12/02	1	54.50	1	53.60	53.60	0	4,322	0.00%
2019/11/29	0	0.00	1	56.30	55.50	-1	4,310	-0.02%
2019/11/25	0	0.00	10	55.85	55.70	-10	4,482	-0.22%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/21	1	54.80	1	55.20	55.10	0	4,518	0.00%
2019/11/20	0	0.00	3	55.30	55.50	-3	4,564	-0.07%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/18	4	55.50	0	0.00	55.20	4	4,737	0.08%
2019/11/15	0	0.00	1	54.80	55.10	-1	4,998	-0.02%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/11	1	54.60	1	54.10	54.10	0	5,362	0.00%
2019/11/08	8.1	56.11	1	55.50	55.90	7.1	5,378	0.13%
2019/11/07	1	57.50	11	57.95	57.40	-10	5,381	-0.19%
2019/11/06	1	58.20	1	58.20	58.20	0	5,429	0.00%
2019/11/01	1	57.80	1	57.40	57.40	0	5,587	0.00%
2019/10/31	2	59.00	1	58.00	58.00	1	5,631	0.02%
2019/10/30	3	60.17	10	60.09	59.50	-7	5,631	-0.12%
2019/10/29	4	59.75	0	0.00	60.00	4	5,586	0.07%
2019/10/28	3	60.70	6	60.07	60.60	-3	5,596	-0.05%
2019/10/25	5	58.90	0	0.00	58.50	5	5,523	0.09%
2019/10/24	4	58.25	15	58.47	59.00	-11	5,619	-0.20%
2019/10/23	2	57.00	5	57.10	56.80	-3	5,903	-0.05%
2019/10/22	0	0.00	6	57.00	56.70	-6	6,112	-0.10%
2019/10/21	11	56.42	0	0.00	56.70	11	6,112	0.18%
2019/10/18	0	0.00	2	56.50	55.60	-2	6,120	-0.03%
2019/10/17	2	55.80	0	0.00	56.20	2	6,114	0.03%
2019/10/16	1	56.10	3	55.43	55.20	-2	6,171	-0.03%
2019/10/15	0	0.00	5	55.80	55.70	-5	6,166	-0.08%
2019/10/09	7	56.39	2	55.20	55.20	5	6,182	0.08%
2019/10/08	1	58.50	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	5	58.86	58.70	-5	6,174	-0.08%
2019/10/04	2	58.60	4	58.78	58.20	-2	6,210	-0.03%
2019/10/03	1	57.70	1	57.60	57.50	0	6,118	0.00%
2019/10/02	2	57.80	1	58.50	58.50	1	6,113	0.02%
2019/10/01	3	58.33	1	58.00	58.30	2	6,158	0.03%
2019/09/27	6	57.70	1	57.60	57.80	5	6,240	0.08%
2019/09/26	1	59.00	3	60.17	59.40	-2	6,322	-0.03%
2019/09/25	3	59.40	0	0.00	59.60	3	6,379	0.05%
2019/09/24	2	59.70	0	0.00	59.20	2	6,395	0.03%
2019/09/23	0	0.00	5	60.40	61.30	-5	6,301	-0.08%
2019/09/20	18	62.93	23	62.92	60.80	-5	6,224	-0.08%
2019/09/19	33	60.63	31	60.93	61.60	2	5,795	0.03%
2019/09/18	5	57.80	5	58.18	57.50	0	5,619	0.00%
2019/09/17	2	57.60	2	58.00	58.20	0	5,619	0.00%
2019/09/16	14	57.47	1	57.60	57.60	13	5,640	0.23%
2019/09/11	1	58.60	4	59.08	58.70	-3	5,630	-0.05%
2019/09/10	6	58.27	2	58.45	58.00	4	5,584	0.07%
2019/09/09	4	58.35	7	59.90	58.00	-3	5,544	-0.05%
2019/09/06	11	58.95	2	58.95	59.00	9	5,454	0.16%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/03	1	56.80	1	56.50	56.50	0	5,439	0.00%
2019/08/30	6	57.05	2	57.00	56.80	4	5,419	0.07%
2019/08/29	2	56.30	3	57.20	57.00	-1	5,340	-0.02%
2019/08/28	1	55.50	0	0.00	55.50	1	5,235	0.02%
2019/08/26	2	54.50	2	54.55	53.90	0	5,174	0.00%
2019/08/23	2	56.60	1	57.10	56.90	1	5,128	0.02%
2019/08/22	4	57.00	3	56.87	56.40	1	5,109	0.02%
2019/08/21	6	57.55	1	56.90	57.20	5	5,041	0.10%
2019/08/20	4	58.20	6	59.28	58.10	-2	4,947	-0.04%
2019/08/19	12	54.24	2	56.00	56.10	10	4,697	0.21%
2019/08/16	6	55.07	4	55.28	54.10	2	4,616	0.04%
2019/08/15	0	0.00	2	52.95	52.80	-2	4,413	-0.05%
2019/08/14	2	54.20	2	53.40	52.40	0	4,405	0.00%
2019/08/13	1	54.30	0	0.00	53.50	1	4,355	0.02%
2019/08/12	2	55.90	0	0.00	55.30	2	4,337	0.05%
2019/08/08	2	55.10	2	54.60	55.70	0	4,286	0.00%
2019/08/05	0	0.00	2	59.40	56.60	-2	4,101	-0.05%
2019/07/31	3	61.63	1	61.90	62.90	2	3,997	0.05%
2019/07/30	1	63.00	0	0.00	60.40	1	3,974	0.03%
2019/07/29	0	0.00	1	62.70	63.40	-1	3,861	-0.03%
2019/07/26	7	62.51	6	62.90	63.50	1	3,813	0.03%
2019/07/25	3	63.07	3	62.00	61.50	0	3,734	0.00%
2019/07/24	2	56.95	26	57.10	60.70	-24	3,387	-0.71%
2019/07/22	10	55.90	3	55.60	56.10	7	3,287	0.21%
2019/07/19	0	0.00	4	54.30	54.00	-4	3,404	-0.12%
2019/07/18	3	55.00	0	0.00	53.20	3	3,432	0.09%
2019/07/17	1	55.40	5	55.54	56.00	-4	3,407	-0.12%
2019/07/16	11	55.22	0	0.00	55.40	11	3,466	0.32%
2019/07/15	5	55.80	0	0.00	55.90	5	3,586	0.14%
2019/07/11	9	57.56	8	57.10	56.80	1	3,642	0.03%
2019/07/09	0	0.00	5	53.74	54.00	-5	3,451	-0.14%
2019/07/05	0	0.00	6	53.97	54.50	-6	3,418	-0.18%
2019/07/04	0	0.00	8	53.46	53.70	-8	3,400	-0.24%
2019/07/03	3	52.70	1	52.00	51.10	2	3,368	0.06%
2019/07/02	0	0.00	3	51.77	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	6	49.70	50.70	-6	3,203	-0.19%
2019/06/28	5	48.23	1	48.20	48.30	4	3,202	0.12%
2019/06/27	0	0.00	1	48.70	48.60	-1	3,217	-0.03%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	5	50.17	9	50.78	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	3	49.53	49.75	-3	3,017	-0.10%
2019/06/21	1	49.40	1	48.05	47.35	0	2,962	0.00%
2019/06/14	0	0.00	6	46.64	46.85	-6	3,038	-0.20%
2019/06/13	5	46.90	0	0.00	47.05	5	3,039	0.16%
2019/06/11	0	0.00	5	48.50	48.55	-5	3,006	-0.17%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.03%
2019/05/30	0	0.00	1	44.05	44.20	-1	2,979	-0.03%
2019/05/29	1	43.50	0	0.00	43.50	1	3,005	0.03%
2019/05/28	0	0.00	5	42.37	42.80	-5	3,041	-0.16%
2019/05/27	1	40.70	0	0.00	41.25	1	3,089	0.03%
2019/05/24	5	41.85	0	0.00	41.75	5	3,106	0.16%
2019/05/23	1	43.35	0	0.00	42.35	1	3,106	0.03%
2019/05/22	0	0.00	2	43.98	44.15	-2	3,132	-0.06%
2019/05/21	6	42.50	0	0.00	43.15	6	3,483	0.17%
2019/05/20	2	44.80	0	0.00	43.90	2	3,605	0.06%
2019/05/13	0	0.00	2	46.00	45.85	-2	3,687	-0.05%
2019/05/10	0	0.00	5	47.00	46.90	-5	3,692	-0.14%
2019/05/09	0	0.00	0.1	46.65	46.65	-0.1	3,687	0.00%
2019/05/08	1	48.55	0	0.00	48.60	1	3,657	0.03%
2019/05/07	4	49.86	0	0.00	49.60	4	3,653	0.11%
2019/05/06	0	0.00	5	49.86	49.95	-5	3,669	-0.14%
2019/05/03	6	50.53	1	51.10	51.40	5	3,649	0.14%
2019/05/02	4	51.60	2	50.85	50.70	2	3,654	0.05%
2019/04/30	1	50.00	0	0.00	50.90	1	3,629	0.03%
2019/04/29	0	0.00	1	49.85	49.55	-1	3,696	-0.03%
2019/04/26	0	0.00	1	50.30	50.50	-1	3,621	-0.03%
2019/04/25	2	50.40	11	50.27	50.60	-9	3,583	-0.25%
2019/04/24	9	49.11	0	0.00	48.60	9	3,463	0.26%
2019/04/23	1	48.80	0	0.00	47.85	1	3,476	0.03%
2019/04/22	9	49.56	2	50.08	49.05	7	3,485	0.20%
2019/04/19	4	48.94	9	49.17	49.80	-5	3,458	-0.14%
2019/04/18	4	47.93	3	48.27	47.75	1	3,312	0.03%
2019/04/17	0	0.00	1	47.05	47.15	-1	3,229	-0.03%
2019/04/16	1	47.00	1	47.10	47.05	0	3,235	0.00%
2019/04/12	1	46.30	0	0.00	45.80	1	3,260	0.03%
2019/04/10	0	0.00	1	47.05	47.40	-1	3,284	-0.03%
2019/04/09	2	47.53	2	46.85	46.70	0	3,271	0.00%
2019/04/08	0	0.00	1	46.20	45.85	-1	3,231	-0.03%
2019/04/03	1	45.70	1	46.20	45.60	0	3,397	0.00%
2019/04/02	0	0.00	1	45.60	45.80	-1	3,448	-0.03%
2019/04/01	1	44.90	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	6	44.46	44.55	-6	3,373	-0.18%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/21	1	45.95	0	0.00	45.80	1	3,419	0.03%
2019/03/20	0	0.00	7	47.24	46.25	-7	3,405	-0.21%
2019/03/19	15	46.41	5	46.38	46.40	10	3,401	0.29%
2019/03/14	1	44.30	1	44.95	44.00	0	3,365	0.00%
2019/03/12	1	44.00	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	44.20	0	0.00	43.75	1	3,458	0.03%
2019/03/08	0	0.00	7	43.69	43.80	-7	3,525	-0.20%
2019/03/07	0	0.00	2	44.50	43.90	-2	3,573	-0.06%
2019/03/06	0	0.00	1	44.60	44.20	-1	3,639	-0.03%
2019/03/05	1	45.25	1	44.80	44.85	0	3,708	0.00%
2019/03/04	4	45.06	0	0.00	44.90	4	3,854	0.10%
2019/02/27	3	47.02	1	45.90	45.95	2	3,874	0.05%
2019/02/26	7	48.59	4	49.50	48.00	3	3,834	0.08%
2019/02/25	2	47.70	4	47.79	47.85	-2	3,907	-0.05%
2019/02/22	1	48.35	0	0.00	48.00	1	3,955	0.03%
2019/02/21	7	48.04	3	48.57	48.65	4	4,044	0.10%
2019/02/20	23	50.52	12	50.60	48.30	11	4,041	0.27%
2019/02/19	8	47.59	5	48.85	48.85	3	3,713	0.08%
2019/02/18	3	44.32	3	44.12	44.45	0	3,564	0.00%
2019/02/15	1	43.30	1	43.30	43.30	0	3,522	0.00%
2019/02/14	4	43.60	2	43.80	43.70	2	3,512	0.06%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/28	0	0.00	4	44.49	44.40	-4	3,505	-0.11%
2019/01/25	4	44.30	2	44.00	44.10	2	3,574	0.06%
2019/01/24	0	0.00	1	43.50	43.65	-1	3,590	-0.03%
2019/01/23	1	43.15	0	0.00	43.15	1	3,634	0.03%
2019/01/21	1	44.50	0	0.00	44.50	1	3,757	0.03%
2019/01/16	0	0.00	1	43.20	43.00	-1	3,925	-0.03%
2019/01/15	1	42.90	0	0.00	43.20	1	3,927	0.03%
2019/01/11	0	0.00	1	42.55	41.75	-1	3,839	-0.03%
2019/01/10	0	0.00	1	42.30	41.60	-1	3,810	-0.03%
2019/01/08	0	0.00	2	41.48	41.10	-2	3,839	-0.05%
2019/01/04	1	39.55	2	39.23	39.10	-1	3,894	-0.03%
2019/01/03	3	41.10	0	0.00	40.65	3	3,914	0.08%
2019/01/02	0	0.00	1	43.90	42.60	-1	3,940	-0.03%
2018/12/28	1	41.60	6	42.43	42.30	-5	3,955	-0.13%
2018/12/27	6	41.73	2	42.08	41.40	4	4,015	0.10%
2018/12/26	17	44.34	17	43.84	41.00	0	4,045	0.00%
2018/12/24	1	39.00	1	40.30	41.20	0	3,875	0.00%
2018/12/22	1	38.85	2	38.75	38.80	-1	3,862	-0.03%
2018/12/21	1	39.55	0	0.00	39.10	1	3,897	0.03%
2018/12/20	1	39.65	1	39.85	40.30	0	3,893	0.00%
2018/12/19	1	39.50	1	40.15	40.15	0	3,897	0.00%
2018/12/14	1	40.20	0	0.00	40.45	1	4,155	0.02%
2018/12/11	0	0.00	1	39.90	40.65	-1	4,169	-0.02%
2018/12/10	1	39.30	1	39.05	38.75	0	4,183	0.00%
2018/12/07	0	0.00	1	40.00	39.90	-1	4,211	-0.02%
2018/12/06	2	39.98	1	39.20	39.50	1	4,326	0.02%
2018/12/05	2	40.50	1	40.80	40.85	1	4,361	0.02%
2018/12/04	2	42.28	1	41.90	41.80	1	4,542	0.02%
2018/12/03	1	42.20	7	42.43	42.00	-6	4,711	-0.13%
2018/11/30	4	40.90	4	41.23	40.90	0	4,696	0.00%
2018/11/29	0	0.00	3	41.37	41.00	-3	4,804	-0.06%
2018/11/28	8	39.44	0	0.00	40.15	8	5,009	0.16%
2018/11/27	8	38.34	7	37.74	39.10	1	5,358	0.02%
2018/11/26	0	0.00	13	37.51	37.00	-13	5,392	-0.24%
2018/11/23	2	35.93	0	0.00	36.00	2	5,385	0.04%
2018/11/22	13	37.05	4	37.11	36.10	9	5,414	0.17%
2018/11/21	6	35.60	12	36.57	36.95	-6	5,308	-0.11%
2018/11/20	11	36.53	1	36.25	36.25	10	5,245	0.19%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	1	34.25	0	0.00	33.90	1	5,164	0.02%
2018/11/15	1	31.95	4	33.06	33.25	-3	5,152	-0.06%
2018/11/14	0	0.00	1	33.15	32.35	-1	5,172	-0.02%
2018/11/13	3	31.53	1	32.80	32.90	2	5,203	0.04%
2018/11/12	4	33.04	3	32.62	32.60	1	5,232	0.02%
2018/11/09	1	32.65	0	0.00	33.40	1	5,285	0.02%
2018/11/08	0	0.00	2	33.20	33.20	-2	5,324	-0.04%
2018/11/07	0	0.00	1.2	33.14	33.40	-1.2	5,364	-0.02%
2018/11/06	2	32.50	2	33.28	32.00	0	5,405	0.00%
2018/11/05	2	33.15	1	33.45	33.70	1	5,394	0.02%
2018/11/02	1	33.95	1	34.55	33.75	0	5,406	0.00%
2018/11/01	3	32.55	2	32.88	32.80	1	5,375	0.02%
2018/10/31	0	0.00	1	31.80	32.00	-1	5,331	-0.02%
2018/10/30	1	28.90	12	30.25	30.40	-11	5,274	-0.21%
2018/10/29	12	29.73	0	0.00	29.60	12	5,226	0.23%
2018/10/26	3	30.30	3	30.12	29.80	0	5,098	0.00%
2018/10/25	9	32.73	9	32.49	32.40	0	5,023	0.00%
2018/10/24	8	36.71	7	36.69	36.00	1	5,014	0.02%
2018/10/23	1	40.75	2	39.00	39.00	-1	4,968	-0.02%
2018/10/19	4	40.36	3	40.17	40.80	1	4,962	0.02%
2018/10/18	1	41.40	0	0.00	42.30	1	4,942	0.02%
2018/10/17	6	42.01	1	41.85	41.65	5	4,936	0.10%
2018/10/15	2	40.00	5	40.45	40.65	-3	5,011	-0.06%
2018/10/12	3	39.03	2	38.58	39.60	1	5,006	0.02%
2018/10/11	1	38.90	2	38.80	38.70	-1	4,972	-0.02%
2018/10/09	4	44.79	2	44.58	43.00	2	4,970	0.04%
2018/10/08	0	0.00	16	46.75	45.70	-16	4,961	-0.32%
2018/10/05	17	46.01	1	48.60	45.00	16	5,005	0.32%
2018/10/04	1	49.40	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	51.90	0	0.00	50.50	1	4,879	0.02%
2018/09/28	5	54.90	8	55.24	54.50	-3	4,841	-0.06%
2018/09/21	12	58.57	9	58.03	58.50	3	4,855	0.06%
2018/09/07	0	0.00	2	69.10	69.90	-2	4,199	-0.05%
2018/09/06	1	67.60	1	67.80	67.80	0	3,989	0.00%
2018/09/05	0	0.00	2	68.70	68.50	-2	3,943	-0.05%
2018/09/04	16	69.70	16	69.06	67.50	0	3,797	0.00%
2018/09/03	7	73.56	8	73.10	69.50	-1	3,528	-0.03%
2018/08/31	0	0.00	5	68.86	71.60	-5	3,104	-0.16%
2018/08/29	0	0.00	1	64.00	64.40	-1	2,955	-0.03%
2018/08/28	3	62.60	0	0.00	62.00	3	2,993	0.10%
2018/08/24	0	0.00	1	64.50	64.00	-1	3,033	-0.03%
2018/08/23	1	63.20	1	64.00	64.20	0	3,006	0.00%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	4	63.00	63.00	-4	2,969	-0.13%
2018/08/20	0	0.00	2	63.00	63.00	-2	2,982	-0.07%
2018/08/17	5	61.68	0	0.00	62.00	5	3,034	0.16%
2018/08/16	4	62.23	9	61.43	62.50	-5	3,013	-0.17%
2018/08/15	4	60.65	3	61.00	61.00	1	2,975	0.03%
2018/08/14	1	61.00	3	61.47	61.00	-2	2,934	-0.07%
2018/08/13	1	58.60	1	59.40	60.10	0	2,889	0.00%
2018/08/10	1	58.80	1	60.10	60.10	0	2,842	0.00%
2018/08/09	1	58.80	1	59.10	59.10	0	2,820	0.00%
2018/08/07	3	59.00	1	58.90	58.90	2	2,726	0.07%
2018/08/03	2	59.30	2	59.05	58.90	0	2,777	0.00%
2018/08/02	0	0.00	1	59.80	59.90	-1	2,774	-0.04%
2018/08/01	1	60.50	1	61.30	60.70	0	2,802	0.00%
2018/07/31	2	59.95	1	60.00	60.00	1	2,849	0.04%
2018/07/30	3	62.20	0	0.00	61.80	3	2,872	0.10%
2018/07/27	0	0.00	5	65.22	65.00	-5	2,852	-0.18%
2018/07/26	1	64.40	0	0.00	64.20	1	2,901	0.03%
2018/07/25	3	65.77	2	67.50	65.00	1	3,045	0.03%
2018/07/20	4	66.58	9	67.36	67.30	-5	3,361	-0.15%
2018/07/19	2	65.05	0	0.00	65.00	2	3,421	0.06%
2018/07/18	1	66.00	4	67.10	66.40	-3	3,464	-0.09%
2018/07/17	6	67.20	6	67.35	66.50	0	3,454	0.00%
2018/07/16	1	65.50	1	67.40	66.90	0	3,442	0.00%
2018/07/13	3	67.10	2	65.20	67.10	1	3,460	0.03%
2018/07/10	0	0.00	1	62.60	63.40	-1	3,429	-0.03%
2018/07/09	1	60.90	0	0.00	61.00	1	3,434	0.03%
2018/07/05	0	0.00	1	62.90	62.70	-1	3,588	-0.03%
2018/07/04	7	62.83	7	62.57	62.90	0	3,656	0.00%
2018/07/02	0	0.00	3	61.20	61.10	-3	3,618	-0.08%
2018/06/29	0	0.00	1	60.00	59.80	-1	3,624	-0.03%
2018/06/26	1	62.00	2	61.90	62.20	-1	3,638	-0.03%
2018/06/13	1	62.90	1	62.70	62.00	0	4,232	0.00%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/07	1	64.60	0	0.00	64.20	1	4,605	0.02%
2018/06/05	6	65.12	5	65.70	64.60	1	4,821	0.02%
2018/06/01	2	63.90	1	65.40	64.30	1	5,148	0.02%
2018/05/30	1	62.30	1	62.30	62.30	0	6,196	0.00%
2018/05/29	1	64.40	0	0.00	63.80	1	6,348	0.02%
2018/05/28	2	64.40	0	0.00	64.00	2	6,402	0.03%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	2	63.30	1	62.80	63.00	1	6,948	0.01%
2018/05/18	5	63.48	2	62.60	62.50	3	7,111	0.04%
2018/05/17	1	65.00	7	64.50	64.50	-6	7,297	-0.08%
2018/05/16	0	0.00	1	65.50	66.00	-1	7,551	-0.01%
2018/05/15	1	65.90	0	0.00	65.90	1	7,680	0.01%
2018/05/11	5	67.36	0	0.00	65.50	5	8,085	0.06%
2018/05/10	1	67.00	0	0.00	67.50	1	8,198	0.01%
2018/05/09	2	65.90	0	0.00	66.30	2	8,402	0.02%
2018/05/08	5	67.50	1	67.10	67.40	4	8,699	0.05%
2018/05/07	1	69.30	6	68.60	68.10	-5	8,877	-0.06%
2018/05/03	1	66.10	0	0.00	68.40	1	10,151	0.01%
2018/05/02	2	69.20	0	0.00	66.60	2	10,875	0.02%
2018/04/30	3	66.13	6	66.63	67.00	-3	11,082	-0.03%
2018/04/27	9	60.22	6	58.83	62.00	3	10,952	0.03%
2018/04/26	0	0.00	6	59.82	59.70	-6	10,891	-0.06%
2018/04/25	3	60.60	0	0.00	60.00	3	10,922	0.03%
2018/04/24	11	65.66	0	0.00	65.10	11	10,906	0.10%
2018/04/20	1	67.60	0	0.00	67.10	1	11,109	0.01%
2018/04/19	0	0.00	1	67.70	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	7	66.49	65.20	-7	11,206	-0.06%
2018/04/16	5	65.60	7	66.50	66.80	-2	11,251	-0.02%
2018/04/13	0	0.00	0	65.00	65.00	0	11,315	0.00%
2018/04/12	1	66.20	0	0.00	66.00	1	11,398	0.01%
2018/04/11	3	67.07	0	0.00	65.70	3	11,398	0.03%
2018/04/10	1	71.60	0	0.00	70.00	1	11,276	0.01%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/28	2	69.85	0	0.00	69.30	2	11,411	0.02%
2018/03/23	3	69.90	2	68.60	71.00	1	11,432	0.01%
2018/03/22	2	73.50	0	0.00	72.00	2	11,569	0.02%
2018/03/21	2	74.90	4	74.10	73.50	-2	11,517	-0.02%
2018/03/20	0	74.00	0	0.00	74.00	0	11,444	0.00%
2018/03/19	4	73.30	1	73.90	73.80	3	11,444	0.03%
2018/03/15	0	0.00	4	71.90	73.00	-4	11,464	-0.03%
2018/03/14	0	0.00	2	72.05	72.60	-2	11,486	-0.02%
2018/03/13	1	71.00	1	73.20	73.20	0	11,526	0.00%
2018/03/12	2	70.70	0	0.00	69.10	2	11,502	0.02%
2018/03/09	1	70.90	0	0.00	71.00	1	11,640	0.01%
2018/03/08	3	75.73	2	76.15	74.60	1	11,780	0.01%
2018/03/07	0	0.00	16	74.80	73.80	-16	11,676	-0.14%
2018/03/06	21	78.37	12	78.93	77.50	9	11,716	0.08%
2018/03/05	10	73.48	5	73.64	75.40	5	11,460	0.04%
2018/03/02	5	68.74	15	68.72	68.60	-10	11,349	-0.09%
2018/02/27	0.1	67.90	1	67.50	67.90	-0.9	11,572	-0.01%
2018/02/26	12	67.95	0	0.00	66.20	12	11,445	0.10%
2018/02/23	2	69.45	1	70.80	68.60	1	11,346	0.01%
2018/02/22	1	69.10	1	69.10	68.80	0	11,322	0.00%
2018/02/21	0	0.00	2	70.60	71.10	-2	11,333	-0.02%
2018/02/12	3	67.40	0	0.00	66.20	3	11,211	0.03%
2018/02/09	3	70.23	2	68.10	68.20	1	11,239	0.01%
2018/02/08	7	69.47	2	67.80	69.10	5	11,150	0.04%
2018/02/07	0	0.00	6	71.37	74.90	-6	10,986	-0.05%
2018/02/06	6	67.95	7	70.20	68.10	-1	10,953	-0.01%
2018/02/05	3	73.60	2.1	73.95	74.00	0.9	10,852	0.01%
2018/02/02	6	78.30	11	78.83	78.10	-5	10,763	-0.05%
2018/02/01	4	82.50	15	80.33	77.90	-11	10,709	-0.10%
2018/01/31	22	79.08	7	80.79	81.80	15	10,660	0.14%
2018/01/30	0	0.00	3	80.50	79.80	-3	10,623	-0.03%
2018/01/29	14	80.22	8	80.93	82.80	6	10,536	0.06%
2018/01/26	12	71.90	17	74.07	75.90	-5	9,824	-0.05%
2018/01/25	8	70.94	20	71.39	69.00	-12	9,269	-0.13%
2018/01/24	1	65.90	1.7	67.90	68.30	-0.7	8,504	-0.01%
2018/01/23	0	0.00	3	62.10	62.10	-3	8,168	-0.04%
2018/01/22	0	0.00	3	63.00	63.50	-3	8,143	-0.04%
2018/01/19	5	62.00	0	0.00	61.70	5	8,102	0.06%
2018/01/18	0	0.00	1	64.60	63.50	-1	8,028	-0.01%
2018/01/17	3	63.07	4	63.45	62.70	-1	7,988	-0.01%
2018/01/16	0	0.00	4	62.20	63.50	-4	7,915	-0.05%
2018/01/15	2	60.30	1	60.90	60.80	1	7,863	0.01%
2018/01/12	0	0.00	5	56.84	57.20	-5	7,865	-0.06%
2018/01/11	5	54.84	0.6	54.70	54.70	4.4	7,853	0.06%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	59.15	2	59.90	58.30	0	7,737	0.00%
2018/01/08	5	59.62	2	59.30	60.00	3	7,653	0.04%
2018/01/04	1	59.40	6	59.77	59.70	-5	7,531	-0.07%
2018/01/03	1	59.60	1	59.80	60.30	0	7,503	0.00%
2018/01/02	1	57.00	1	56.70	57.30	0	7,443	0.00%