智原 (3035)-兆豐-三重券商分點個股進出

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
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股▼0.66%
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/05/17	0	0.00	0.2	278.00	277.00	-0.2	8,352	0.00%
2024/05/16	3.4	278.91	4.1	277.28	278.50	-0.7	8,603	-0.01%
2024/05/15	6.3	276.80	4	275.50	272.50	2.3	8,787	0.03%
2024/05/14	2	279.00	5	277.00	279.00	-3	9,059	-0.03%
2024/05/10	0	0.00	6.8	272.35	273.00	-6.8	9,396	-0.07%
2024/05/08	1	281.00	1	282.50	282.00	0	9,612	0.00%
2024/05/07	0	0.00	2	282.25	281.00	-2	9,742	-0.02%
2024/05/06	2.1	289.86	0	0.00	285.00	2.1	9,809	0.02%
2024/05/03	0	0.00	2	292.00	289.00	-2	9,974	-0.02%
2024/05/02	0.2	290.00	1	290.50	288.50	-0.9	10,181	-0.01%
2024/04/30	8	295.25	36	294.74	294.00	-28	10,399	-0.27%
2024/04/29	39.5	298.18	6.1	301.18	297.50	33.4	10,499	0.32%
2024/04/26	2	289.41	14.1	292.75	295.50	-12.1	10,648	-0.11%
2024/04/25	43.3	278.97	40	280.13	279.00	3.3	10,729	0.03%
2024/04/24	10	295.45	2	297.75	294.50	8	10,820	0.07%
2024/04/23	2	291.25	3.5	293.43	295.00	-1.5	11,021	-0.01%
2024/04/22	4	294.25	4	293.38	290.00	0	11,541	0.00%
2024/04/19	11	312.36	16.3	318.32	306.00	-5.3	11,660	-0.05%
2024/04/18	14	320.29	7	319.29	322.00	7	12,058	0.06%
2024/04/17	9	316.50	5	317.00	314.00	4	12,758	0.03%
2024/04/16	1	312.00	3	313.17	313.00	-2	12,920	-0.02%
2024/04/12	0.6	320.18	0	0.00	323.00	0.6	13,337	0.00%
2024/04/11	3	319.33	6	320.58	318.50	-3	13,637	-0.02%
2024/04/09	1	329.00	2	333.45	329.00	-1	14,098	-0.01%
2024/04/08	4	342.38	1	338.00	338.00	3	14,140	0.02%
2024/04/03	1.1	339.10	1	343.50	345.00	0.1	14,171	0.00%
2024/04/02	2	347.50	0	0.00	347.50	2	14,312	0.01%
2024/04/01	2	350.00	1	353.00	349.00	1	14,392	0.01%
2024/03/29	20	345.88	20	344.00	344.00	0	14,472	0.00%
2024/03/25	1	349.00	0	0.00	349.00	1	15,108	0.01%
2024/03/22	1	350.00	0	0.00	351.50	1	15,234	0.01%
2024/03/21	1	345.50	0	0.00	345.50	1	15,435	0.01%
2024/03/20	1	347.50	1	349.00	347.50	0	15,647	0.00%
2024/03/19	1	353.00	2	349.75	350.00	-1	15,930	-0.01%
2024/03/18	11	356.23	10	359.00	359.00	1	16,292	0.01%
2024/03/15	42.1	359.92	42	354.83	354.50	0.1	16,844	0.00%
2024/03/14	0	341.00	4	344.25	362.00	-4	16,946	-0.02%
2024/03/13	3	353.00	0	0.00	345.00	3	17,056	0.02%
2024/03/12	0	0.00	1	367.00	361.50	-1	17,194	-0.01%
2024/03/11	0	0.00	0	371.00	363.00	0	17,407	0.00%
2024/03/08	1	378.50	2	367.52	362.50	-1	17,626	-0.01%
2024/03/07	5.1	381.26	3	382.50	375.00	2.1	17,877	0.01%
2024/03/06	54.2	388.61	63	388.62	392.00	-8.8	18,100	-0.05%
2024/03/05	7	407.86	20	411.25	401.00	-13	18,356	-0.07%
2024/03/04	27.1	407.47	8	407.19	403.00	19.1	18,934	0.10%
2024/03/01	5	398.70	2.2	398.73	398.50	2.8	19,232	0.01%
2024/02/29	3.3	384.46	7	384.79	387.00	-3.8	19,198	-0.02%
2024/02/27	6	384.33	5	385.80	382.00	1	19,253	0.01%
2024/02/26	17.1	381.03	14	380.82	380.00	3.1	19,419	0.02%
2024/02/23	9.1	388.07	9	388.00	386.00	0.1	19,620	0.00%
2024/02/22	3.2	385.55	13	384.69	382.00	-9.8	19,604	-0.05%
2024/02/21	15.2	384.31	10.1	385.18	380.00	5.1	19,883	0.03%
2024/02/20	16	402.19	13	401.92	400.00	3	19,888	0.02%
2024/02/19	57.7	421.84	39.5	419.03	415.00	18.2	19,708	0.09%
2024/02/16	34.6	442.56	28	444.93	441.50	6.6	19,710	0.03%
2024/02/15	8.1	450.72	16	451.97	455.00	-7.9	19,626	-0.04%
2024/02/05	5	420.60	4	419.00	418.00	1	19,452	0.01%
2024/02/02	9	425.61	8.5	428.00	421.00	0.5	19,498	0.00%
2024/02/01	11.5	415.39	9	420.89	411.00	2.5	19,353	0.01%
2024/01/31	7	418.50	4	417.50	416.50	3	19,344	0.02%
2024/01/30	10	428.00	12.1	429.96	430.00	-2.1	19,350	-0.01%
2024/01/29	2.1	420.52	1	421.00	420.50	1.1	19,371	0.01%
2024/01/26	4	424.13	1	423.50	422.00	3	19,472	0.02%
2024/01/25	11	436.73	11.1	438.95	439.50	-0.1	19,553	0.00%
2024/01/24	3.1	426.16	6	428.83	429.00	-2.9	19,605	-0.01%
2024/01/23	9	441.39	2	444.00	437.00	7	19,739	0.04%
2024/01/22	13	444.42	17.3	443.89	448.00	-4.3	19,787	-0.02%
2024/01/19	22	432.52	26.1	433.68	430.00	-4.1	19,771	-0.02%
2024/01/18	15.1	425.04	15	422.67	423.50	0.1	19,624	0.00%
2024/01/17	25	432.76	18	435.03	428.00	7	19,804	0.04%
2024/01/16	12	429.71	29	425.55	429.50	-17	19,718	-0.09%
2024/01/15	22	418.20	6	421.17	411.50	16	19,409	0.08%
2024/01/12	14	420.50	8	423.75	421.50	6	19,403	0.03%
2024/01/11	19.3	416.12	26	409.83	422.50	-6.8	19,203	-0.04%
2024/01/10	3	376.83	5	379.60	387.00	-2	18,815	-0.01%
2024/01/09	9	380.39	4	379.88	375.50	5	19,198	0.03%
2024/01/08	6	383.08	9	385.78	377.00	-3	19,208	-0.02%
2024/01/05	13	379.58	55.3	376.89	384.00	-42.3	19,186	-0.22%
2024/01/04	44	370.93	5	369.70	372.00	39	19,117	0.20%
2024/01/03	12	372.25	21.2	368.65	373.00	-9.2	19,381	-0.05%
2024/01/02	8	355.13	7	355.86	360.00	1	19,188	0.01%
2023/12/29	2	352.00	2	354.00	357.00	0	19,396	0.00%
2023/12/28	24	357.48	26	355.15	354.50	-2	19,425	-0.01%
2023/12/27	0	0.00	2	364.00	362.50	-2	19,385	-0.01%
2023/12/26	19	362.50	14	362.04	361.00	5	19,483	0.03%
2023/12/25	13	358.31	10	356.90	357.00	3	19,539	0.02%
2023/12/22	22	356.73	44	356.06	358.00	-22	19,741	-0.11%
2023/12/21	27.2	353.81	2	354.00	350.50	25.2	19,791	0.13%
2023/12/20	33.1	367.56	31	368.69	365.50	2.1	19,736	0.01%
2023/12/19	11	368.14	13	368.73	373.50	-2	19,880	-0.01%
2023/12/18	8	371.38	12	371.04	367.00	-4	20,079	-0.02%
2023/12/15	50	363.61	54	368.03	361.00	-4	20,106	-0.02%
2023/12/14	2	367.75	3	372.17	369.00	-1	20,167	0.00%
2023/12/13	26.2	372.90	15	371.50	368.00	11.2	20,049	0.06%
2023/12/12	12	375.50	17	374.68	382.50	-5	20,136	-0.02%
2023/12/11	10	365.30	6	367.17	361.50	4	19,961	0.02%
2023/12/08	40	366.95	52	366.36	370.00	-12	20,159	-0.06%
2023/12/07	23	363.52	14	366.61	357.50	9	20,283	0.04%
2023/12/06	20	370.68	22	368.45	361.50	-2	20,444	-0.01%
2023/12/05	23	367.72	12	364.50	363.50	11	20,557	0.05%
2023/12/04	25	384.88	18	386.11	380.00	7	20,635	0.03%
2023/12/01	16	385.03	19	385.05	391.00	-3	20,733	-0.01%
2023/11/30	14	380.75	13.1	377.53	385.50	1	20,695	0.00%
2023/11/29	65	374.55	72	371.31	380.00	-7	20,458	-0.03%
2023/11/28	5	347.20	25.2	353.00	361.00	-20.2	20,092	-0.10%
2023/11/27	25	339.06	16	340.84	331.00	9	19,840	0.05%
2023/11/24	15	340.30	19	341.76	344.00	-4	20,119	-0.02%
2023/11/23	25	342.90	14	340.25	336.00	11	20,142	0.05%
2023/11/22	17	349.12	20	349.63	346.00	-3	20,082	-0.01%
2023/11/21	19	346.92	25	348.40	342.50	-6	20,170	-0.03%
2023/11/20	36.2	351.41	30	354.47	345.00	6.2	20,428	0.03%
2023/11/17	22	338.09	25.1	338.20	351.00	-3.1	20,281	-0.02%
2023/11/16	15	319.60	16	319.50	319.50	-1	20,030	0.00%
2023/11/15	19.1	334.29	14	326.93	320.50	5.1	20,265	0.02%
2023/11/14	16	336.78	16	337.16	331.00	0	20,648	0.00%
2023/11/13	20	331.80	23	332.43	334.00	-3	21,080	-0.01%
2023/11/10	15	330.10	15	331.53	323.50	0	21,400	0.00%
2023/11/09	17	332.82	17	332.68	333.50	0	21,561	0.00%
2023/11/08	15	327.53	16	328.84	335.50	-1	21,750	0.00%
2023/11/07	15	326.53	14	327.46	328.50	1	21,883	0.00%
2023/11/06	21	329.14	21	329.43	332.00	0	21,808	0.00%
2023/11/03	20	322.16	20	322.78	322.00	0	21,652	0.00%
2023/11/02	44.2	315.89	44	317.64	324.00	0.2	21,438	0.00%
2023/11/01	52	304.34	54	304.33	302.50	-2	21,213	-0.01%
2023/10/31	16	321.88	15	323.37	302.00	1	21,011	0.00%
2023/10/30	24	315.54	25	317.66	326.00	-1	20,706	0.00%
2023/10/27	22	314.70	24	315.60	308.50	-2	20,545	-0.01%
2023/10/26	13	320.50	13	321.49	318.00	0	20,428	0.00%
2023/10/25	57	329.35	52	330.08	325.00	5	20,272	0.02%
2023/10/24	6	334.25	5.1	335.86	339.50	0.9	20,005	0.00%
2023/10/23	52	339.34	52	338.24	338.50	0	19,784	0.00%
2023/10/20	0.1	335.29	0	0.00	334.50	0.1	19,531	0.00%
2023/10/19	71	343.51	70	337.66	343.00	1	19,944	0.01%
2023/10/18	16	347.81	9	351.11	351.00	7	20,269	0.03%
2023/10/17	7	358.64	16	355.72	352.50	-9	20,249	-0.04%
2023/10/16	7	347.36	5.1	346.02	350.00	1.9	20,262	0.01%
2023/10/13	3.1	337.30	3	342.00	343.00	0.1	20,547	0.00%
2023/10/12	33.1	341.86	36	343.31	345.00	-3	20,918	-0.01%
2023/10/11	16	335.34	17	337.47	331.00	-1	21,100	0.00%
2023/10/06	2	319.50	1	320.50	323.00	1	21,221	0.00%
2023/10/05	20	318.10	24	319.02	321.00	-4	21,269	-0.02%
2023/10/04	0	0.00	1	300.50	303.00	-1	21,347	0.00%
2023/10/03	5	310.20	3	304.00	304.00	2	21,588	0.01%
2023/10/02	7	312.57	7	313.64	312.50	0	21,981	0.00%
2023/09/28	7	306.07	6	308.42	306.00	1	22,153	0.00%
2023/09/27	3	304.00	5	303.20	306.00	-2	22,691	-0.01%
2023/09/26	10	311.50	7	309.36	303.00	3	22,997	0.01%
2023/09/25	46	309.11	47	311.59	309.50	-1	23,198	0.00%
2023/09/22	11	302.45	8	300.19	304.50	3	23,162	0.01%
2023/09/21	8	302.75	4	302.75	298.00	4	23,315	0.02%
2023/09/20	10	314.35	10	317.35	315.50	0	23,080	0.00%
2023/09/19	20	320.85	19	321.21	322.50	1	23,122	0.00%
2023/09/15	11	344.82	14.1	343.87	338.00	-3.1	23,086	-0.01%
2023/09/14	12	355.42	12.2	356.96	356.50	-0.2	22,723	0.00%
2023/09/13	7	335.86	8.1	339.88	348.00	-1.1	22,482	0.00%
2023/09/12	7.1	341.97	3	342.67	325.50	4.1	22,316	0.02%
2023/09/11	5	351.20	5	349.20	346.50	0	22,193	0.00%
2023/09/08	19	357.68	19	360.89	360.00	0	21,987	0.00%
2023/09/07	10	365.30	65.1	363.10	369.50	-55.1	21,976	-0.25%
2023/09/06	66	362.61	10	361.75	367.00	56	21,685	0.26%
2023/09/05	4	347.50	11	351.91	357.00	-7	21,301	-0.03%
2023/09/04	7	341.57	10	341.55	345.00	-3	21,044	-0.01%
2023/09/01	6	346.92	2	349.50	335.00	4	20,849	0.02%
2023/08/31	3.3	344.74	3	345.67	345.00	0.3	20,501	0.00%
2023/08/30	6	349.67	3	348.33	342.00	3	20,321	0.01%
2023/08/28	0	0.00	1	325.50	335.00	-1	19,742	-0.01%
2023/08/25	6.1	343.05	14	330.04	334.00	-7.9	19,539	-0.04%
2023/08/24	25	337.28	17	335.29	333.00	8	19,248	0.04%
2023/08/23	4	332.75	4	338.00	340.50	0	19,019	0.00%
2023/08/22	3	346.17	3	347.17	341.00	0	18,776	0.00%
2023/08/21	2	340.50	2	336.75	335.50	0	18,741	0.00%
2023/08/18	16.1	352.66	14	334.18	328.00	2.1	18,462	0.01%
2023/08/17	13	359.19	11	361.05	357.00	2	17,899	0.01%
2023/08/16	8.1	336.30	8	335.63	341.00	0.1	17,419	0.00%
2023/08/15	3	321.50	3	327.17	334.00	0	17,012	0.00%
2023/08/14	6	297.67	7.1	302.23	304.00	-1.1	16,725	-0.01%
2023/08/11	3	294.00	7	296.29	293.50	-4	16,465	-0.02%
2023/08/10	2.1	280.00	2	277.50	280.00	0.1	16,235	0.00%
2023/08/09	1	304.50	1	307.00	301.00	0	16,253	0.00%
2023/08/07	4	307.25	7	308.43	307.50	-3	16,315	-0.02%
2023/08/04	2	285.00	4	284.75	281.50	-2	16,299	-0.01%
2023/08/02	0	0.00	1	302.00	281.00	-1	16,296	-0.01%
2023/08/01	1	313.00	1	314.00	312.00	0	16,305	0.00%
2023/07/28	6	315.83	7	315.64	319.50	-1	16,321	-0.01%
2023/07/27	0.1	309.00	9	310.89	331.00	-8.9	16,358	-0.05%
2023/07/26	8	340.00	1	348.00	340.00	7	16,321	0.04%
2023/07/25	0	0.00	0.1	386.50	377.50	-0.1	16,440	0.00%
2023/07/24	28	384.48	8	379.56	377.50	20	16,601	0.12%
2023/07/21	13	365.54	16	362.09	379.50	-3	16,376	-0.02%
2023/07/20	8	332.00	7	333.50	345.00	1	15,962	0.01%
2023/07/19	11.1	333.54	20.1	331.50	329.00	-9	15,782	-0.06%
2023/07/18	18	324.42	15	314.10	314.00	3	15,305	0.02%
2023/07/17	14	314.82	9	317.89	319.00	5	14,809	0.03%
2023/07/14	7	291.64	3	283.67	295.00	4	14,264	0.03%
2023/07/13	6	276.64	12	273.42	268.50	-6	13,808	-0.04%
2023/07/12	5	260.90	10	260.85	260.50	-5	13,253	-0.04%
2023/07/11	20	264.88	21	265.24	262.00	-1	13,097	-0.01%
2023/07/10	14	251.68	10	252.25	253.50	4	12,812	0.03%
2023/07/07	6	244.33	8.1	244.46	244.50	-2.1	12,591	-0.02%
2023/07/06	21.2	255.72	13	257.58	253.50	8.2	12,163	0.07%
2023/07/05	6	258.42	3	254.83	255.50	3	11,910	0.03%
2023/07/04	5	237.20	13	244.35	250.50	-8	11,417	-0.07%
2023/07/03	4	223.88	9	226.44	228.00	-5	11,054	-0.05%
2023/06/30	3	209.33	5	211.80	211.00	-2	10,835	-0.02%
2023/06/29	9	207.28	15	210.20	210.00	-6	10,851	-0.06%
2023/06/28	6	201.08	6	202.58	201.00	0	10,717	0.00%
2023/06/27	19	202.08	12	200.63	198.00	7	11,051	0.06%
2023/06/26	0	0.00	9	199.22	202.00	-9	11,102	-0.08%
2023/06/21	7	194.43	14	196.68	199.00	-7	11,496	-0.06%
2023/06/20	14	197.29	3	198.83	196.00	11	11,548	0.10%
2023/06/19	3	196.50	5	196.70	196.50	-2	11,706	-0.02%
2023/06/16	1	193.50	11	193.14	193.00	-10	11,603	-0.09%
2023/06/15	12	190.50	16	190.25	190.00	-4	11,553	-0.03%
2023/06/14	12	188.04	8	186.88	186.00	4	11,600	0.03%
2023/06/13	12	185.71	5.3	187.98	187.50	6.7	11,641	0.06%
2023/06/12	3	175.50	8	176.00	174.50	-5	11,506	-0.04%
2023/06/09	4	172.50	5	173.00	173.50	-1	11,537	-0.01%
2023/06/08	2	169.50	1	168.50	168.50	1	11,624	0.01%
2023/06/07	2	171.50	0	0.00	172.00	2	11,779	0.02%
2023/06/06	1	172.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	4	173.00	3	173.33	173.00	1	12,355	0.01%
2023/06/02	6	173.42	4	172.63	172.00	2	12,416	0.02%
2023/06/01	0.1	172.00	0	0.00	173.00	0.1	12,476	0.00%
2023/05/31	2.2	172.55	2.2	171.64	171.50	0	12,750	0.00%
2023/05/30	2	172.25	0	0.00	172.50	2	12,802	0.02%
2023/05/29	3	172.33	6	173.58	173.50	-3	12,820	-0.02%
2023/05/26	3.2	170.94	1	174.50	168.50	2.2	12,907	0.02%
2023/05/25	5	172.70	13.4	172.93	170.50	-8.4	13,281	-0.06%
2023/05/24	4.1	168.12	0	0.00	167.00	4.1	13,602	0.03%
2023/05/23	1	170.50	7	172.21	171.00	-6	13,714	-0.04%
2023/05/22	14	170.68	3	169.50	168.50	11	13,833	0.08%
2023/05/19	2	171.00	5	172.00	172.00	-3	13,863	-0.02%
2023/05/18	1	168.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	5	165.70	5	164.50	166.50	0	14,073	0.00%
2023/05/16	1	163.50	3	163.17	162.00	-2	14,134	-0.01%
2023/05/15	2	163.75	2	163.75	164.50	0	14,162	0.00%
2023/05/12	3	165.83	3	165.83	167.00	0	14,331	0.00%
2023/05/11	1	169.00	3	167.17	164.50	-2	14,585	-0.01%
2023/05/10	4	169.13	3	169.67	169.50	1	15,086	0.01%
2023/05/09	2	169.75	8	166.75	168.00	-6	15,223	-0.04%
2023/05/08	4	171.50	0	0.00	168.50	4	15,458	0.03%
2023/05/04	3	167.33	3	168.33	169.00	0	16,439	0.00%
2023/05/03	0	0.00	1	166.50	166.00	-1	16,616	-0.01%
2023/05/02	4	168.50	3	168.83	170.00	1	16,586	0.01%
2023/04/28	4.3	165.05	1	163.00	164.00	3.3	16,619	0.02%
2023/04/27	8	160.31	9	159.61	160.00	-1	16,470	-0.01%
2023/04/26	12	160.63	9	160.39	158.50	3	16,309	0.02%
2023/04/24	2	178.50	2	177.00	177.00	0	15,830	0.00%
2023/04/21	2	187.75	2	189.00	184.50	0	15,754	0.00%
2023/04/20	1	189.00	0	0.00	191.00	1	15,770	0.01%
2023/04/18	2	192.00	0	0.00	191.50	2	15,912	0.01%
2023/04/17	0	0.00	3	193.50	194.50	-3	15,967	-0.02%
2023/04/14	5	193.70	3	193.67	194.50	2	16,057	0.01%
2023/04/13	1	193.00	1	193.00	192.00	0	16,143	0.00%
2023/04/12	1	196.00	0	0.00	196.50	1	16,172	0.01%
2023/04/11	4	198.88	3	197.67	197.50	1	16,198	0.01%
2023/04/10	8	200.94	2	199.50	199.50	6	16,385	0.04%
2023/04/07	7	201.50	3	201.83	200.00	4	16,361	0.02%
2023/04/06	1	195.50	1	195.50	201.00	0	16,255	0.00%
2023/03/31	5	194.30	6	194.50	196.50	-1	16,126	-0.01%
2023/03/30	36	191.96	36	192.75	193.00	0	16,015	0.00%
2023/03/29	4	191.63	5	190.60	189.00	-1	15,899	-0.01%
2023/03/28	53	196.07	54	197.61	195.50	-1	15,737	-0.01%
2023/03/27	51	210.27	54	213.78	209.00	-3	15,297	-0.02%
2023/03/24	12	209.04	11.3	215.41	215.50	0.7	15,057	0.00%
2023/03/23	2	200.75	5	200.10	198.50	-3	14,498	-0.02%
2023/03/22	9	198.94	7.4	197.09	200.50	1.6	14,533	0.01%
2023/03/21	1	192.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	1	193.50	1	195.50	191.00	0	14,384	0.00%
2023/03/17	4	192.88	5	194.10	194.50	-1	14,410	-0.01%
2023/03/16	5	187.70	2	189.00	188.00	3	14,186	0.02%
2023/03/15	3	192.83	4	192.25	190.50	-1	14,175	-0.01%
2023/03/13	2.4	183.26	0	0.00	186.50	2.4	14,174	0.02%
2023/03/10	5	189.50	4	191.00	187.00	1	14,176	0.01%
2023/03/09	6	196.67	8.5	197.01	194.00	-2.5	14,405	-0.02%
2023/03/08	0	0.00	2	190.50	191.00	-2	13,983	-0.01%
2023/03/07	3	187.33	0	0.00	187.50	3	13,967	0.02%
2023/03/06	6	191.50	4	190.13	189.50	2	13,998	0.01%
2023/03/03	9	191.50	14	191.68	188.50	-5	14,115	-0.04%
2023/03/02	1	187.00	3	186.33	186.00	-2	14,220	-0.01%
2023/03/01	4	185.38	1	185.00	186.00	3	14,266	0.02%
2023/02/24	9	189.39	5	187.70	185.50	4	14,319	0.03%
2023/02/23	7	188.79	11	188.18	188.50	-4	14,153	-0.03%
2023/02/22	14.6	187.58	4	186.63	181.00	10.6	14,009	0.08%
2023/02/21	6	197.25	6	199.83	200.50	0	13,748	0.00%
2023/02/20	1	198.00	3	195.67	195.00	-2	13,831	-0.01%
2023/02/17	6	197.00	12	196.54	196.50	-6	14,067	-0.04%
2023/02/16	9	195.83	6	197.58	200.50	3	14,445	0.02%
2023/02/15	5	190.30	2	192.50	193.00	3	14,704	0.02%
2023/02/14	1	197.00	1	192.00	192.00	0	14,749	0.00%
2023/02/13	3	194.00	1	193.50	193.50	2	15,074	0.01%
2023/02/10	2.1	193.10	0	0.00	193.50	2.1	15,370	0.01%
2023/02/09	2	200.25	3	202.67	198.50	-1	15,653	-0.01%
2023/02/08	8.1	198.72	21.6	198.47	199.00	-13.5	15,573	-0.09%
2023/02/07	4.3	188.06	5	189.50	191.50	-0.7	15,221	0.00%
2023/02/06	25	192.42	15	192.13	190.00	10	15,323	0.07%
2023/02/03	24	190.90	26.2	193.27	194.50	-2.2	15,369	-0.01%
2023/02/02	1	179.50	3	179.50	184.00	-2	14,907	-0.01%
2023/02/01	12	175.33	14	174.50	175.50	-2	15,396	-0.01%
2023/01/31	4	168.50	5	169.60	169.50	-1	15,627	-0.01%
2023/01/30	6	167.83	0	0.00	168.50	6	16,331	0.04%
2023/01/13	2	157.50	0	0.00	157.50	2	17,880	0.01%
2023/01/12	1	160.00	4	159.63	160.00	-3	18,323	-0.02%
2023/01/11	4	159.88	5	159.10	161.00	-1	18,752	-0.01%
2023/01/10	5	157.50	5	158.50	160.00	0	19,182	0.00%
2023/01/09	5	158.90	1	157.00	158.50	4	19,639	0.02%
2023/01/06	6	151.00	6	147.83	151.00	0	19,950	0.00%
2023/01/05	12	147.33	12	148.25	147.00	0	20,375	0.00%
2023/01/04	10	148.50	10	146.60	149.00	0	20,876	0.00%
2023/01/03	43	143.71	45	143.72	147.00	-2	21,203	-0.01%
2022/12/30	7	145.57	6	145.92	142.50	1	21,448	0.00%
2022/12/29	3	145.00	9	143.94	145.50	-6	21,795	-0.03%
2022/12/28	15	146.40	14	144.04	145.00	1	22,145	0.00%
2022/12/27	0	0.00	2	155.25	156.50	-2	22,266	-0.01%
2022/12/26	6	155.42	3	153.17	152.00	3	22,770	0.01%
2022/12/23	2	158.75	2	157.25	159.00	0	23,323	0.00%
2022/12/22	11	158.23	10	158.70	158.00	1	23,747	0.00%
2022/12/21	2	159.75	1	157.00	157.50	1	24,226	0.00%
2022/12/20	16	165.66	16	162.00	156.00	0	24,661	0.00%
2022/12/19	1	164.00	0	0.00	165.00	1	25,021	0.00%
2022/12/16	4	165.00	6	165.67	165.00	-2	25,528	-0.01%
2022/12/15	7	171.43	7	172.00	171.50	0	25,759	0.00%
2022/12/14	11	170.23	14	171.54	173.00	-3	25,800	-0.01%
2022/12/13	10	165.05	10	166.00	164.00	0	25,794	0.00%
2022/12/09	11	169.32	9	169.89	168.50	2	26,462	0.01%
2022/12/08	5	169.50	4	168.38	167.00	1	26,667	0.00%
2022/12/07	20	172.38	21	172.17	170.00	-1	26,854	0.00%
2022/12/06	5.1	173.56	6	174.83	175.50	-0.9	26,928	0.00%
2022/12/05	1	177.50	5	180.50	178.00	-4	27,113	-0.01%
2022/12/02	22.1	177.56	16	176.72	176.50	6.1	27,347	0.02%
2022/12/01	17	177.09	17	179.59	175.50	0	27,536	0.00%
2022/11/30	5	168.80	4	168.00	168.50	1	27,497	0.00%
2022/11/29	2	166.25	1	166.50	165.50	1	27,732	0.00%
2022/11/28	5	167.50	3	168.00	168.50	2	28,144	0.01%
2022/11/25	3	170.83	5	169.70	167.50	-2	28,344	-0.01%
2022/11/24	14	171.86	24	170.60	172.00	-10	28,350	-0.04%
2022/11/23	8	167.50	8	163.81	163.50	0	28,343	0.00%
2022/11/22	9	163.28	9	162.72	166.50	0	28,707	0.00%
2022/11/21	7	165.64	6	166.17	164.00	1	29,182	0.00%
2022/11/18	10	167.50	4	166.63	166.00	6	29,702	0.02%
2022/11/17	1.1	169.18	0	0.00	170.50	1.1	29,817	0.00%
2022/11/16	24	166.29	29	164.83	167.00	-5	30,017	-0.02%
2022/11/15	23	165.39	24	165.60	167.00	-1	30,214	0.00%
2022/11/14	21	161.60	14	161.61	163.50	7	30,634	0.02%
2022/11/11	20	158.90	27	158.59	156.50	-7	31,097	-0.02%
2022/11/10	27	149.61	23	150.63	150.50	4	30,971	0.01%
2022/11/09	23	150.65	17	151.21	150.50	6	31,293	0.02%
2022/11/08	14	151.79	13	152.04	147.00	1	31,812	0.00%
2022/11/07	30	150.10	30.1	146.95	149.00	-0.1	32,171	0.00%
2022/11/04	17	142.79	17	143.76	142.50	0	31,967	0.00%
2022/11/03	15	144.17	17	144.35	144.00	-2	31,985	-0.01%
2022/11/02	11	145.41	8	146.19	145.50	3	32,066	0.01%
2022/11/01	7	144.36	16	146.00	146.50	-9	32,164	-0.03%
2022/10/31	22	142.80	17	142.74	142.00	5	32,256	0.02%
2022/10/28	46	143.29	51	141.31	139.50	-5	32,356	-0.02%
2022/10/27	63	136.96	63	137.02	138.00	0	31,865	0.00%
2022/10/26	36	134.92	35	135.16	133.50	1	31,835	0.00%
2022/10/25	35	133.59	38	133.99	139.50	-3	31,506	-0.01%
2022/10/24	2	134.00	1	134.00	134.50	1	31,060	0.00%
2022/10/21	16	124.81	16	123.91	122.50	0	31,495	0.00%
2022/10/20	37	124.22	37	124.86	127.00	0	32,320	0.00%
2022/10/19	15	130.23	16	130.91	125.00	-1	32,200	0.00%
2022/10/18	26	129.38	24	129.92	130.50	2	32,249	0.01%
2022/10/17	22	128.66	23	128.28	131.50	-1	32,783	0.00%
2022/10/14	14	127.29	13.2	123.16	130.00	0.8	33,031	0.00%
2022/10/13	26	123.09	31	123.29	118.50	-5	33,153	-0.02%
2022/10/12	47	123.39	47	123.30	122.00	0	33,056	0.00%
2022/10/11	37	127.51	37	128.74	127.00	0	33,018	0.00%
2022/10/07	12	137.29	12	138.04	136.50	0	32,849	0.00%
2022/10/06	35	137.50	35	137.59	140.00	0	32,872	0.00%
2022/10/05	19	138.52	17	137.50	133.50	2	32,704	0.01%
2022/10/04	18	137.75	17	139.18	137.50	1	32,381	0.00%
2022/10/03	5	133.00	6	134.08	135.50	-1	32,180	0.00%
2022/09/30	39	133.14	36	130.32	134.00	3	32,572	0.01%
2022/09/29	44	128.09	44	129.20	127.00	0	32,663	0.00%
2022/09/28	43	128.53	47	129.79	127.50	-4	32,739	-0.01%
2022/09/27	6	134.50	5	134.70	134.50	1	32,704	0.00%
2022/09/26	14	139.72	19	138.11	136.00	-5	32,637	-0.02%
2022/09/23	8	151.50	7	148.64	145.50	1	32,650	0.00%
2022/09/22	17	154.35	16	150.78	156.00	1	32,479	0.00%
2022/09/21	1	152.00	3	151.50	152.50	-2	32,515	-0.01%
2022/09/20	15	151.93	15	152.63	152.00	0	32,776	0.00%
2022/09/19	14	153.29	16	154.31	152.50	-2	32,932	-0.01%
2022/09/16	22	157.45	20.2	156.71	153.50	1.8	33,125	0.01%
2022/09/15	9	166.34	19	166.29	161.00	-10	33,151	-0.03%
2022/09/14	16	168.97	14	169.25	169.50	2	33,183	0.01%
2022/09/13	24	175.25	25	176.02	176.00	-1	33,222	0.00%
2022/09/12	16	176.97	13	178.58	173.00	3	33,278	0.01%
2022/09/08	21	174.33	19	175.63	175.50	2	33,482	0.01%
2022/09/07	16	175.31	20	174.65	176.00	-4	33,488	-0.01%
2022/09/06	32	177.98	23	176.78	175.50	9	33,699	0.03%
2022/09/05	12	183.46	9	183.83	179.50	3	33,603	0.01%
2022/09/02	39	187.32	41	187.10	188.00	-2	33,488	-0.01%
2022/09/01	20	181.98	20.5	183.27	181.00	-0.5	33,293	0.00%
2022/08/31	9	187.78	8	188.50	187.00	1	33,223	0.00%
2022/08/30	8	190.13	7	190.29	188.50	1	33,343	0.00%
2022/08/29	8	186.31	7	186.93	190.00	1	33,178	0.00%
2022/08/26	8.6	198.08	9	199.17	191.00	-0.4	33,079	0.00%
2022/08/25	26	195.69	26	195.37	195.00	0	32,887	0.00%
2022/08/24	14.2	189.28	13	188.54	186.00	1.2	32,679	0.00%
2022/08/23	10	185.15	10	186.45	190.50	0	32,474	0.00%
2022/08/22	20.2	190.17	19	189.84	186.00	1.2	32,316	0.00%
2022/08/19	11	193.05	12.3	194.02	189.50	-1.3	32,358	0.00%
2022/08/18	10	185.30	10	187.40	189.00	0	31,931	0.00%
2022/08/17	3	174.83	4	176.50	175.50	-1	31,262	0.00%
2022/08/16	22	176.55	21	176.24	175.50	1	31,269	0.00%
2022/08/15	53	176.44	56.1	177.27	178.00	-3.1	31,286	-0.01%
2022/08/12	27.1	167.19	25	165.96	170.50	2.1	30,694	0.01%
2022/08/11	2	154.50	3	155.83	155.00	-1	30,349	0.00%
2022/08/10	1	151.00	1	150.00	149.00	0	30,681	0.00%
2022/08/09	4	154.75	4	153.25	154.50	0	30,843	0.00%
2022/08/08	405	156.98	405	155.14	154.50	0	31,057	0.00%	大買/大賣/
2022/08/05	361	153.69	392	156.79	159.50	-31	31,147	-0.10%	大買/大賣/
2022/08/04	10	144.50	11	148.14	149.00	-1	31,240	0.00%
2022/08/03	1	150.50	1	151.50	148.50	0	31,290	0.00%
2022/08/02	28	148.07	28	149.82	151.50	0	31,482	0.00%
2022/08/01	12	153.17	10	154.50	153.00	2	31,442	0.01%
2022/07/29	8	159.50	8	157.31	156.00	0	31,376	0.00%
2022/07/28	17	158.62	12	161.04	155.50	5	31,475	0.02%
2022/07/27	316	174.65	345	162.30	163.00	-29	30,798	-0.09%	大買/大賣/
2022/07/26	25	179.22	15	179.43	177.50	10	29,889	0.03%
2022/07/25	118	180.10	118	181.67	181.50	0	29,826	0.00%	大買/大賣/
2022/07/22	300	183.93	246	184.83	180.50	54	29,766	0.18%	大買/大賣/
2022/07/21	20	168.28	83	166.68	179.00	-63	29,265	-0.22%
2022/07/20	65	162.41	66.2	163.90	163.00	-1.2	28,744	0.00%
2022/07/19	271	158.21	205	154.36	154.00	66	28,522	0.23%	大買/大賣/
2022/07/18	1	158.50	61	162.44	158.00	-60	28,377	-0.21%
2022/07/15	8	155.13	9	153.28	152.50	-1	28,062	0.00%
2022/07/14	5	149.70	5	149.90	150.00	0	28,107	0.00%
2022/07/13	104.1	157.36	44	149.55	146.50	60.1	27,985	0.21%	大買/
2022/07/12	3	154.17	3	156.17	150.00	0	28,075	0.00%
2022/07/11	2	167.75	3	166.33	162.00	-1	28,455	0.00%
2022/07/08	13	171.62	10	170.65	165.00	3	28,630	0.01%
2022/07/07	43	167.99	44	163.80	174.00	-1	28,007	0.00%
2022/07/06	14	165.36	13	167.04	160.50	1	27,834	0.00%
2022/07/05	9	172.06	9	172.39	174.00	0	27,750	0.00%
2022/07/04	30	172.22	31	171.47	172.50	-1	27,851	0.00%
2022/07/01	35	179.47	36	181.28	172.00	-1	27,944	0.00%
2022/06/30	11	187.59	8	188.56	191.00	3	27,826	0.01%
2022/06/29	16.2	193.28	17	193.94	194.50	-0.8	27,816	0.00%
2022/06/28	11	189.68	12	187.08	190.00	-1	27,790	0.00%
2022/06/27	18	199.61	23	200.50	198.00	-5	28,067	-0.02%
2022/06/24	6	188.92	5	187.70	187.50	1	28,540	0.00%
2022/06/23	19	190.18	19	188.37	190.00	0	28,676	0.00%
2022/06/22	6.1	202.13	5	204.40	186.50	1.1	28,328	0.00%
2022/06/21	8	204.44	10	205.80	207.00	-2	28,133	-0.01%
2022/06/20	10	206.60	13	207.15	201.50	-3	28,206	-0.01%
2022/06/17	47	210.24	42	209.12	209.00	5	28,277	0.02%
2022/06/16	18	221.08	18	222.00	214.50	0	28,039	0.00%
2022/06/15	24	231.06	25	231.10	228.50	-1	28,074	0.00%
2022/06/14	9	223.83	6	223.50	225.50	3	28,220	0.01%
2022/06/13	17	223.15	17	225.91	226.00	0	28,523	0.00%
2022/06/10	7	221.50	9	223.44	225.50	-2	29,039	-0.01%
2022/06/09	3	222.50	3	224.17	224.00	0	29,291	0.00%
2022/06/08	10	228.75	8	228.81	222.50	2	29,488	0.01%
2022/06/07	2	224.00	0	0.00	228.50	2	30,017	0.01%
2022/06/06	0	0.00	4	229.75	231.50	-4	30,785	-0.01%
2022/06/02	12	227.84	11	228.91	226.00	1	31,348	0.00%
2022/06/01	6	243.25	3	240.50	238.00	3	31,717	0.01%
2022/05/31	13	237.27	11	237.00	240.50	2	31,931	0.01%
2022/05/30	30	241.35	31	240.05	242.00	-1	32,963	0.00%
2022/05/27	67	239.17	67	237.85	231.00	0	33,710	0.00%
2022/05/26	6	247.50	7	251.07	238.50	-1	34,303	0.00%
2022/05/25	22	254.86	21	254.76	255.00	1	34,805	0.00%
2022/05/24	4	254.25	10	253.60	250.00	-6	35,532	-0.02%
2022/05/23	40	270.10	34	268.44	257.50	6	36,322	0.02%
2022/05/20	13	268.62	20	270.28	269.50	-7	36,532	-0.02%
2022/05/19	8	263.38	4	267.75	269.50	4	36,484	0.01%
2022/05/18	32	265.44	30.1	265.56	268.00	1.9	36,532	0.01%
2022/05/17	13	252.16	13	253.73	255.00	0	36,520	0.00%
2022/05/16	8.1	267.22	12	257.21	252.50	-3.9	37,163	-0.01%
2022/05/13	5	261.20	2	262.50	257.00	3	37,394	0.01%
2022/05/12	11	254.41	11	253.68	254.50	0	37,471	0.00%
2022/05/11	2	252.00	2	245.25	257.50	0	37,788	0.00%
2022/05/10	22	250.20	21	247.90	255.00	1	37,985	0.00%
2022/05/09	219	263.18	219	246.80	246.50	0	38,497	0.00%	大買/大賣/
2022/05/06	2	274.50	2	273.50	272.00	0	38,829	0.00%
2022/05/05	5	283.20	5	278.40	286.00	0	38,763	0.00%
2022/05/04	8	264.87	8	266.25	262.50	0	38,558	0.00%
2022/05/03	4	263.88	4	265.25	264.50	0	38,787	0.00%
2022/04/29	16	261.44	16	261.66	260.50	0	38,955	0.00%
2022/04/28	10	260.70	11	258.73	260.00	-1	38,880	0.00%
2022/04/27	36	248.43	34	250.13	252.50	2	38,898	0.01%
2022/04/26	6	244.00	6	247.50	242.50	0	38,817	0.00%
2022/04/25	9	250.44	11	247.91	248.50	-2	39,070	-0.01%
2022/04/22	41	264.54	40	263.63	267.50	1	39,245	0.00%
2022/04/21	16	275.94	18	275.94	275.00	-2	39,660	-0.01%
2022/04/20	15	271.40	14	269.71	276.50	1	39,824	0.00%
2022/04/19	102	276.00	101	274.71	268.50	1	39,943	0.00%	大買/大賣/
2022/04/18	19	268.82	19	268.66	272.50	0	40,018	0.00%
2022/04/15	27	262.69	27	264.31	265.50	0	40,260	0.00%
2022/04/14	14	281.79	14.1	284.81	281.50	-0.1	40,341	0.00%
2022/04/13	41	287.90	41	285.22	289.50	0	40,256	0.00%
2022/04/12	18	281.72	17	279.47	281.50	1	40,177	0.00%
2022/04/11	19	284.11	17	285.85	281.00	2	39,911	0.01%
2022/04/08	32	301.89	35	300.20	301.50	-3	39,727	-0.01%
2022/04/07	37	300.76	35	304.69	296.00	2	39,457	0.01%
2022/04/06	32	314.81	30	315.15	317.00	2	39,182	0.01%
2022/04/01	16	301.50	15	297.80	312.00	1	39,128	0.00%
2022/03/31	18	310.67	21	309.81	305.50	-3	39,374	-0.01%
2022/03/30	49	316.07	46	317.66	312.50	3	39,541	0.01%
2022/03/29	9	316.61	10.1	317.04	322.50	-1.1	39,675	0.00%
2022/03/28	16	296.59	19	299.05	311.00	-3	40,065	-0.01%
2022/03/25	13	294.00	15	296.03	296.00	-2	40,418	0.00%
2022/03/24	10	287.40	9	283.00	287.50	1	40,965	0.00%
2022/03/23	28	292.36	28	288.64	284.00	0	42,365	0.00%
2022/03/22	24	285.08	25	285.72	282.00	-1	42,972	0.00%
2022/03/18	21	273.02	20	270.05	273.00	1	43,130	0.00%
2022/03/17	69	275.37	70	273.88	275.00	-1	42,942	0.00%
2022/03/16	29	257.69	30	260.62	255.00	-1	42,428	0.00%
2022/03/15	48	270.85	45	270.51	260.50	3	42,269	0.01%
2022/03/14	33	290.94	14	290.57	286.00	19	42,126	0.05%
2022/03/11	24	282.77	46	281.60	287.00	-22	41,766	-0.05%
2022/03/10	87	284.84	89	287.29	281.00	-2	41,630	0.00%
2022/03/09	52	281.55	47	281.49	275.00	5	41,146	0.01%
2022/03/08	38.1	286.55	41	283.24	273.50	-2.9	40,380	-0.01%
2022/03/07	22	285.23	17.1	287.60	287.50	4.9	39,594	0.01%
2022/03/04	31	298.02	29	296.98	288.00	2	39,069	0.01%
2022/03/03	71	319.68	70	316.09	312.00	1	38,732	0.00%
2022/03/02	49.1	300.67	49	302.15	307.00	0.1	37,914	0.00%
2022/03/01	31	286.74	30	284.53	299.50	1	37,091	0.00%
2022/02/25	8	261.13	13.1	261.93	272.50	-5.1	36,252	-0.01%
2022/02/24	16	248.88	12	248.50	248.00	4	35,583	0.01%
2022/02/23	24	247.13	26	245.23	245.00	-2	34,753	-0.01%
2022/02/22	5	237.70	13	237.54	233.50	-8	33,923	-0.02%
2022/02/21	14	235.36	5	236.80	239.00	9	33,503	0.03%
2022/02/18	21	234.26	27	235.04	238.50	-6	33,774	-0.02%
2022/02/17	47.1	235.87	42	235.20	233.00	5.1	33,898	0.02%
2022/02/16	14	244.21	15	244.00	243.00	-1	33,682	0.00%
2022/02/15	21	235.71	22	237.23	232.00	-1	33,336	0.00%
2022/02/14	37	231.09	40	226.75	231.00	-3	33,092	-0.01%
2022/02/11	34	242.63	38	243.08	244.00	-4	33,159	-0.01%
2022/02/10	30	239.73	27	240.06	234.00	3	32,875	0.01%
2022/02/09	48	234.02	58	232.73	236.50	-10	32,706	-0.03%
2022/02/08	16	209.84	11	210.50	224.00	5	32,424	0.02%
2022/02/07	52	205.04	46	206.71	209.50	6	32,386	0.02%
2022/01/26	17	203.06	20	201.63	199.50	-3	32,810	-0.01%
2022/01/25	60	209.44	59	211.70	205.50	1	33,233	0.00%
2022/01/24	38	209.47	39	211.09	213.50	-1	33,695	0.00%
2022/01/21	38.1	215.95	47	215.15	216.00	-9	34,692	-0.03%
2022/01/20	62	216.52	54	216.71	219.00	8	35,430	0.02%
2022/01/19	10	211.55	17	211.24	215.00	-7	36,018	-0.02%
2022/01/18	68	214.86	69	212.86	209.00	-1	36,701	0.00%
2022/01/17	134	211.63	129	213.15	214.50	5	37,392	0.01%	大買/大賣/
2022/01/14	58	210.36	54	205.05	213.00	4	37,851	0.01%
2022/01/13	114	198.87	109	198.52	200.50	5	38,128	0.01%	大買/大賣/
2022/01/12	96	201.44	101	201.25	200.50	-5	38,678	-0.01%	大賣/
2022/01/11	99	202.19	94	201.04	199.00	5	39,898	0.01%
2022/01/10	41	206.96	45	209.42	207.00	-4	40,656	-0.01%
2022/01/07	231	210.78	231	202.54	199.00	0	41,496	0.00%	大買/大賣/
2022/01/06	31	212.37	25	211.08	211.00	6	41,693	0.01%
2022/01/05	35	219.40	37	222.05	218.50	-2	42,783	0.00%
2022/01/04	36	223.89	33	225.74	221.00	3	44,346	0.01%
2022/01/03	10	229.90	9	230.72	226.00	1	44,732	0.00%
2021/12/30	6	238.50	8	237.88	239.00	-2	44,982	0.00%
2021/12/29	8	239.44	17	237.47	238.00	-9	44,942	-0.02%
2021/12/28	4	239.88	4	240.63	245.50	0	45,334	0.00%
2021/12/27	61	249.23	62	245.37	238.50	-1	45,452	0.00%
2021/12/24	18	247.25	8	247.63	249.00	10	45,182	0.02%
2021/12/23	51	248.64	64	249.16	243.00	-13	45,107	-0.03%
2021/12/22	48.1	245.21	44	246.07	243.00	4.1	44,945	0.01%
2021/12/21	18	227.75	42	232.81	238.50	-24	44,416	-0.05%
2021/12/20	88	226.43	65	230.76	217.00	23	43,896	0.05%
2021/12/17	52	222.33	49	222.76	225.50	3	43,928	0.01%
2021/12/16	14	207.57	13	211.12	217.50	1	42,868	0.00%
2021/12/15	28	189.34	33.1	183.50	198.00	-5.1	42,239	-0.01%
2021/12/14	4	189.25	5	188.90	180.00	-1	42,330	0.00%
2021/12/10	1	187.00	1	190.00	187.50	0	43,465	0.00%
2021/12/09	1	194.00	2	195.25	188.50	-1	44,281	0.00%
2021/12/08	1	190.50	7	188.07	194.50	-6	44,790	-0.01%
2021/12/07	2	180.25	7	177.14	177.00	-5	44,992	-0.01%
2021/12/06	8	182.13	1	178.50	178.50	7	45,320	0.02%
2021/12/03	6	190.08	6	189.92	190.00	0	45,555	0.00%
2021/12/02	5	185.60	2	183.00	184.50	3	45,714	0.01%
2021/12/01	18	187.53	19	181.50	187.00	-1	45,984	0.00%
2021/11/30	2	186.25	7	188.57	186.00	-5	46,512	-0.01%
2021/11/29	5	178.60	1	181.00	183.00	4	47,677	0.01%
2021/11/26	30	178.03	31	178.66	182.00	-1	48,042	0.00%
2021/11/25	5.1	180.68	3	177.50	176.50	2.1	47,917	0.00%
2021/11/24	6	181.25	2	180.00	179.00	4	47,883	0.01%
2021/11/23	3	184.83	3	183.67	184.50	0	48,613	0.00%
2021/11/22	1	188.50	2	189.75	190.00	-1	48,686	0.00%
2021/11/19	9	192.33	6	190.50	190.50	3	48,565	0.01%
2021/11/18	6	197.33	3	197.33	196.00	3	48,409	0.01%
2021/11/17	8	199.25	14	201.82	206.00	-6	48,307	-0.01%
2021/11/16	11	199.99	9	196.78	193.50	2	47,897	0.00%
2021/11/15	1	195.00	2	196.25	198.50	-1	47,378	0.00%
2021/11/12	11	199.05	11	197.68	189.00	0	47,110	0.00%
2021/11/11	16	191.47	13	192.73	191.00	3	46,520	0.01%
2021/11/10	22	188.68	23	188.22	194.00	-1	46,153	0.00%
2021/11/09	22	183.09	23	185.54	181.00	-1	45,662	0.00%
2021/11/08	4	184.13	1	189.00	181.00	3	45,141	0.01%
2021/11/05	25	188.22	26	187.65	197.00	-1	44,724	0.00%
2021/11/04	27	195.04	26	194.17	190.50	1	44,059	0.00%
2021/11/03	22	194.48	22	196.70	193.50	0	43,471	0.00%
2021/11/02	21	207.52	22	204.41	205.50	-1	43,072	0.00%
2021/11/01	47	212.28	44	211.76	210.00	3	42,405	0.01%
2021/10/29	216	209.17	211	203.38	201.00	5	41,622	0.01%	大買/大賣/
2021/10/28	111	188.72	113	195.69	196.50	-2	40,311	0.00%	大買/大賣/
2021/10/27	37	169.93	36	170.94	179.00	1	39,421	0.00%
2021/10/26	27	170.26	38	170.33	163.00	-11	38,611	-0.03%
2021/10/25	49	172.42	47	171.21	176.00	2	37,727	0.01%
2021/10/22	49	161.93	52	160.19	166.50	-3	36,525	-0.01%
2021/10/21	22	153.20	26	153.29	151.50	-4	35,522	-0.01%
2021/10/20	34	151.21	32	151.20	153.50	2	34,614	0.01%
2021/10/19	38	151.29	33	146.95	147.50	5	33,683	0.01%
2021/10/18	56	141.88	51	142.13	141.00	5	32,110	0.02%
2021/10/15	51	136.00	56.4	136.42	143.00	-5.4	31,001	-0.02%
2021/10/14	22	132.14	22	132.11	130.00	0	29,551	0.00%
2021/10/13	25.4	134.53	26	133.12	131.50	-0.6	28,779	0.00%
2021/10/12	32	130.95	35	130.63	133.00	-3	27,418	-0.01%
2021/10/08	5	123.40	7.6	128.30	130.00	-2.6	25,623	-0.01%
2021/10/07	4	113.63	7	115.64	118.50	-3	25,160	-0.01%
2021/10/06	2	110.50	12	108.46	108.00	-10	25,003	-0.04%
2021/10/05	16	108.50	12	108.25	112.00	4	25,354	0.02%
2021/10/04	19	111.66	16	111.72	109.00	3	25,273	0.01%
2021/10/01	7	110.50	5	108.70	107.50	2	25,585	0.01%
2021/09/30	10	115.05	8	114.63	115.00	2	25,583	0.01%
2021/09/29	7	115.00	8	113.88	115.00	-1	25,693	0.00%
2021/09/28	12	117.46	6	117.83	120.50	6	25,254	0.02%
2021/09/27	12	119.42	15	116.67	114.50	-3	24,602	-0.01%
2021/09/24	22	118.59	26	118.85	118.00	-4	24,250	-0.02%
2021/09/23	10	112.50	21	113.55	115.50	-11	23,388	-0.05%
2021/09/22	12	109.29	9	110.28	106.00	3	23,034	0.01%
2021/09/17	28	112.64	28	113.38	114.00	0	22,693	0.00%
2021/09/16	37	115.03	30.6	114.51	112.50	6.4	22,132	0.03%
2021/09/15	7	111.86	9	111.94	111.50	-2	21,085	-0.01%
2021/09/14	28	110.57	25	112.12	115.00	3	20,608	0.01%
2021/09/13	16	111.72	9	110.56	109.00	7	19,661	0.04%
2021/09/10	11	103.59	16	104.83	110.50	-5	18,802	-0.03%
2021/09/09	8	100.96	2	99.40	100.50	6	18,216	0.03%
2021/09/08	3	96.80	9	95.67	93.40	-6	17,894	-0.03%
2021/09/07	7	99.84	12	101.55	98.30	-5	17,543	-0.03%
2021/09/06	9	111.44	6	110.83	109.00	3	17,535	0.02%
2021/09/03	6	111.00	2	112.75	110.00	4	17,809	0.02%
2021/09/02	35	111.91	34	110.57	109.00	1	17,265	0.01%
2021/09/01	19	105.21	25	104.98	109.00	-6	15,914	-0.04%
2021/08/31	20	99.42	4	99.63	99.20	16	15,298	0.10%
2021/08/30	7	104.14	4	103.38	103.00	3	15,046	0.02%
2021/08/27	38	107.30	38	106.49	103.50	0	15,000	0.00%
2021/08/26	0	0.00	10	103.09	104.00	-10	14,197	-0.07%
2021/08/25	1	94.80	0	0.00	94.80	1	14,015	0.01%
2021/08/24	2	95.95	6	96.57	94.30	-4	14,283	-0.03%
2021/08/23	2	95.50	1	95.00	94.40	1	14,264	0.01%
2021/08/20	3	90.17	4	91.30	90.90	-1	14,185	-0.01%
2021/08/19	4	88.48	3	88.07	86.20	1	14,118	0.01%
2021/08/18	3	86.20	3	87.30	89.80	0	14,353	0.00%
2021/08/16	2	89.70	3	90.07	92.40	-1	14,540	-0.01%
2021/08/12	5	96.54	3	95.60	95.40	2	14,571	0.01%
2021/08/11	2	96.95	1	98.90	97.10	1	14,663	0.01%
2021/08/10	3	98.77	0	0.00	97.30	3	14,664	0.02%
2021/08/09	4	100.03	5	98.72	98.80	-1	14,657	-0.01%
2021/08/06	6	100.00	3	98.13	99.30	3	14,668	0.02%
2021/08/05	2	107.75	0	0.00	106.00	2	14,479	0.01%
2021/08/04	1	109.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	5	110.80	6	112.50	114.50	-1	14,710	-0.01%
2021/07/29	3	107.50	0	0.00	108.00	3	14,903	0.02%
2021/07/26	1	115.00	0	0.00	121.50	1	16,255	0.01%
2021/07/23	1	117.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	113.00	1	118.00	118.50	0	18,178	0.00%
2021/07/21	2	110.00	0	0.00	110.00	2	18,336	0.01%
2021/07/20	1	110.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	2	111.25	118.00	-2	18,678	-0.01%
2021/07/16	0	0.00	0.2	110.00	109.00	-0.2	18,767	0.00%
2021/07/15	0	0.00	3	109.50	109.00	-3	18,898	-0.02%
2021/07/14	1	108.00	6	114.25	114.00	-5	18,999	-0.03%
2021/07/13	11	113.68	22	111.89	111.00	-11	18,915	-0.06%
2021/07/12	11.2	111.04	3	112.50	110.50	8.2	18,689	0.04%
2021/07/09	7	103.36	15.6	104.28	106.50	-8.6	18,206	-0.05%
2021/07/08	13	94.85	23	95.83	97.10	-10	18,020	-0.06%
2021/07/07	7	89.77	14	90.14	91.80	-7	17,495	-0.04%
2021/07/06	11	84.46	11	83.44	83.50	0	17,327	0.00%
2021/07/05	0	0.00	8	82.45	85.40	-8	17,067	-0.05%
2021/07/02	4	76.05	3	76.80	77.70	1	16,992	0.01%
2021/07/01	1	74.60	4	74.53	74.00	-3	17,167	-0.02%
2021/06/30	1	77.30	0	0.00	76.10	1	17,153	0.01%
2021/06/29	20	77.89	20	77.33	75.50	0	17,130	0.00%
2021/06/28	5	75.74	4	75.52	76.30	1	16,934	0.01%
2021/06/25	10	77.00	2	76.85	75.60	8	16,899	0.05%
2021/06/24	9	76.92	6	77.13	76.70	3	16,852	0.02%
2021/06/23	2	76.10	9.1	77.70	76.70	-7.1	16,816	-0.04%
2021/06/22	5	75.20	2	76.20	74.80	3	16,677	0.02%
2021/06/21	1	75.10	1	76.00	75.20	0	16,606	0.00%
2021/06/18	12	77.38	1	76.70	76.30	11	16,489	0.07%
2021/06/17	9	77.07	4	77.25	77.60	5	16,286	0.03%
2021/06/16	13	76.71	2	75.50	75.10	11	16,105	0.07%
2021/06/15	9	76.88	5	77.34	78.10	4	15,932	0.03%
2021/06/11	6	77.42	9	75.20	78.10	-3	15,368	-0.02%
2021/06/10	6	70.73	11	71.90	71.00	-5	14,589	-0.03%
2021/06/09	4	70.75	2	70.90	69.80	2	14,417	0.01%
2021/06/08	6	71.00	7	71.33	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	4	70.90	71.10	-4	14,221	-0.03%
2021/06/04	10	70.47	4	70.00	69.10	6	14,091	0.04%
2021/06/03	9	70.03	12	70.73	70.80	-3	13,914	-0.02%
2021/06/02	5	69.02	5	68.98	69.00	0	13,719	0.00%
2021/06/01	9	69.68	6	70.78	69.40	3	13,598	0.02%
2021/05/31	8	68.35	8	68.59	68.40	0	13,283	0.00%
2021/05/28	3	66.57	8	67.60	67.50	-5	13,129	-0.04%
2021/05/27	3	66.17	0	0.00	65.60	3	13,009	0.02%
2021/05/26	8	67.14	7	66.56	66.30	1	12,918	0.01%
2021/05/25	4	66.83	11	66.85	67.50	-7	12,631	-0.06%
2021/05/20	2	61.30	13	59.70	58.80	-11	12,298	-0.09%
2021/05/19	7	59.70	1	60.20	58.20	6	12,244	0.05%
2021/05/18	2	55.20	3	56.73	58.50	-1	12,109	-0.01%
2021/05/17	2	55.25	1	57.50	53.20	1	12,039	0.01%
2021/05/14	2	61.50	2	62.30	57.60	0	11,963	0.00%
2021/05/13	4	60.30	4	61.55	59.50	0	11,838	0.00%
2021/05/12	12	62.63	4	64.20	59.40	8	11,728	0.07%
2021/05/11	4	62.50	4	63.70	63.30	0	11,444	0.00%
2021/05/07	2	68.80	2	69.50	68.00	0	11,214	0.00%
2021/05/06	0	0.00	12	67.67	67.00	-12	11,047	-0.11%
2021/05/05	40.1	69.26	31	68.45	66.50	9.1	10,896	0.08%
2021/05/04	14	68.72	13	69.39	73.80	1	10,606	0.01%
2021/05/03	7	73.67	2	70.70	69.80	5	10,416	0.05%
2021/04/29	9	72.00	15	73.82	74.50	-6	10,415	-0.06%
2021/04/28	3	64.83	13	65.62	67.80	-10	9,319	-0.11%
2021/04/27	13	61.03	6	61.68	61.70	7	8,510	0.08%
2021/04/26	4	62.38	18	61.20	62.60	-14	8,303	-0.17%
2021/04/22	0	0.00	1	59.50	56.50	-1	8,021	-0.01%
2021/04/21	8	59.80	0	61.00	58.70	8	7,949	0.10%
2021/04/20	0	0.00	10	60.69	61.00	-10	7,961	-0.13%
2021/04/19	7	59.63	1	61.20	59.00	6	7,977	0.08%
2021/04/16	15	58.99	24	59.41	59.50	-9	7,882	-0.11%
2021/04/15	3	56.63	4	58.60	59.30	-1	7,719	-0.01%
2021/04/14	5	56.24	2	56.40	56.40	3	7,561	0.04%
2021/04/13	1	57.50	3	59.80	57.90	-2	7,244	-0.03%
2021/04/12	2	58.50	1	59.80	56.90	1	6,962	0.01%
2021/04/09	11	58.04	6	58.17	57.50	5	6,837	0.07%
2021/04/08	2	56.40	0	0.00	57.20	2	6,536	0.03%
2021/04/07	3	56.83	9	56.16	57.40	-6	6,373	-0.09%
2021/03/31	3	53.00	7	52.61	52.10	-4	6,248	-0.06%
2021/03/29	2	51.80	0	0.00	51.90	2	6,285	0.03%
2021/03/26	2	51.85	0	0.00	52.10	2	6,383	0.03%
2021/03/25	0	0.00	1	50.90	50.40	-1	6,379	-0.02%
2021/03/22	0	0.00	1	51.50	51.40	-1	6,455	-0.02%
2021/03/19	1	50.80	1	51.60	51.00	0	6,639	0.00%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	0	51.45	1	51.60	51.60	-1	6,891	-0.01%
2021/03/11	2	50.95	0	0.00	51.00	2	7,576	0.03%
2021/03/05	0	0.00	2	49.95	49.95	-2	8,098	-0.02%
2021/03/04	2	51.40	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.20	1	51.90	51.90	0	8,098	0.00%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/24	2	55.20	1	54.90	53.90	1	8,146	0.01%
2021/02/23	1	56.10	0	0.00	55.40	1	8,135	0.01%
2021/02/22	6	55.78	19	56.49	57.30	-13	8,151	-0.16%
2021/02/18	1	53.60	3	53.30	54.00	-2	7,934	-0.03%
2021/02/17	0	0.00	1	54.50	53.20	-1	7,932	-0.01%
2021/02/03	0	0.00	10	53.48	53.30	-10	7,823	-0.13%
2021/02/02	3	53.03	2	52.95	52.90	1	7,771	0.01%
2021/02/01	1	51.50	1	51.60	51.40	0	7,737	0.00%
2021/01/29	6	54.15	3	54.40	52.20	3	7,685	0.04%
2021/01/28	6	53.47	6	53.92	53.40	0	7,537	0.00%
2021/01/26	8	52.38	0	0.00	51.10	8	7,215	0.11%
2021/01/25	40	56.07	3	54.23	54.10	37	7,011	0.53%
2021/01/22	54	55.76	60	56.34	57.90	-6	6,417	-0.09%
2021/01/21	2	52.05	10	52.95	52.70	-8	5,889	-0.14%
2021/01/20	9	51.80	1	51.60	51.00	8	5,790	0.14%
2021/01/19	10	53.80	5	53.68	53.00	5	5,727	0.09%
2021/01/18	1	52.00	0	0.00	52.40	1	5,755	0.02%
2021/01/15	7	53.41	1	53.80	53.40	6	5,758	0.10%
2021/01/14	0	0.00	0	54.00	54.00	0	5,626	0.00%
2021/01/13	0	0.00	17	53.09	54.00	-17	5,539	-0.31%
2021/01/12	3	52.20	13	52.34	52.00	-10	5,405	-0.18%
2021/01/11	0	0.00	8	51.06	51.60	-8	5,245	-0.15%
2021/01/08	6	49.45	3	48.75	48.75	3	5,169	0.06%
2021/01/07	1	49.65	0	0.00	49.75	1	5,113	0.02%
2021/01/06	2	49.90	0	0.00	49.30	2	5,073	0.04%
2021/01/05	1	51.00	12	52.25	51.50	-11	4,950	-0.22%
2021/01/04	5	51.70	5	51.90	52.20	0	4,891	0.00%
2020/12/31	2	50.90	1	50.90	50.90	1	4,803	0.02%
2020/12/30	1	51.50	1	52.00	51.50	0	4,777	0.00%
2020/12/29	1	51.50	6	52.03	51.90	-5	4,740	-0.11%
2020/12/28	17	51.06	8	51.40	51.80	9	4,581	0.20%
2020/12/24	1	51.20	0	0.00	51.00	1	4,432	0.02%
2020/12/23	12	50.80	22	51.34	51.20	-10	4,403	-0.23%
2020/12/22	21	50.46	13	51.58	49.65	8	4,331	0.18%
2020/12/21	4	49.15	0	0.00	49.20	4	4,222	0.09%
2020/12/17	2	50.80	0	0.00	49.80	2	4,147	0.05%
2020/12/16	2	50.60	0	0.00	50.50	2	4,107	0.05%
2020/12/15	112	51.26	111	49.93	50.40	1	4,083	0.02%	大買/大賣/
2020/12/11	1	51.40	0	0.00	49.50	1	3,852	0.03%
2020/12/10	2	50.55	0	0.00	50.70	2	3,835	0.05%
2020/12/09	9	51.76	25	51.52	51.70	-16	3,743	-0.43%
2020/12/08	16	52.84	10	53.01	52.70	6	3,599	0.17%
2020/12/07	53	55.10	36	54.80	55.40	17	3,438	0.49%
2020/12/04	3	53.20	13	52.87	53.40	-10	2,870	-0.35%
2020/12/03	6	49.35	2	49.05	48.55	4	2,374	0.17%
2020/12/02	1	48.75	2	49.00	48.50	-1	2,332	-0.04%
2020/12/01	6	48.10	0	0.00	48.00	6	2,300	0.26%
2020/11/30	3	48.12	9	48.21	47.95	-6	2,292	-0.26%
2020/11/27	0	0.00	1	47.05	47.05	-1	2,241	-0.04%
2020/11/25	3	46.20	0	0.00	46.05	3	2,250	0.13%
2020/11/24	5	47.22	0	0.00	47.00	5	2,210	0.23%
2020/11/23	9	47.38	7	47.61	47.65	2	2,171	0.09%
2020/11/16	0	0.00	1	44.95	45.15	-1	1,890	-0.05%
2020/11/13	3	44.35	0	0.00	44.35	3	1,879	0.16%
2020/11/12	1	44.25	0	0.00	43.80	1	1,883	0.05%
2020/11/10	0	0.00	5	43.82	43.85	-5	1,890	-0.26%
2020/11/09	0	0.00	1	43.50	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	1	42.70	42.50	-1	1,872	-0.05%
2020/10/29	1	41.50	0	0.00	42.00	1	2,087	0.05%
2020/10/26	2	44.55	2	43.38	43.35	0	2,166	0.00%
2020/10/22	10	42.85	0	0.00	43.00	10	2,260	0.44%
2020/10/20	1	44.65	0	0.00	43.05	1	2,688	0.04%
2020/10/19	2	43.20	0	0.00	44.15	2	2,701	0.07%
2020/10/16	0	0.00	3	42.25	42.25	-3	2,745	-0.11%
2020/10/13	3	43.23	0	0.00	43.25	3	2,988	0.10%
2020/10/08	3	44.20	0	0.00	44.20	3	3,078	0.10%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/09/28	0	0.00	2	43.90	44.05	-2	3,909	-0.05%
2020/09/24	3	43.20	0	0.00	43.00	3	4,699	0.06%
2020/09/15	0	0.00	1	44.50	45.40	-1	6,368	-0.02%
2020/09/11	1	42.80	0	0.00	42.90	1	6,519	0.02%
2020/09/02	0	0.00	1	44.90	45.10	-1	6,696	-0.01%
2020/08/21	0	0.00	5	42.60	43.50	-5	6,903	-0.07%
2020/08/19	0	0.00	1	46.10	45.20	-1	6,871	-0.01%
2020/08/10	1	48.45	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	2	48.00	48.45	-2	6,937	-0.03%
2020/08/05	5	48.05	5	48.50	48.60	0	6,887	0.00%
2020/08/03	0	0.00	2	47.25	47.10	-2	6,806	-0.03%
2020/07/31	0	0.00	3	47.05	47.05	-3	6,820	-0.04%
2020/07/28	2	46.35	0	0.00	46.20	2	6,658	0.03%
2020/07/27	3	51.97	0	0.00	49.15	3	6,524	0.05%
2020/07/24	8	53.63	4	54.43	52.10	4	6,354	0.06%
2020/07/23	2	52.30	12	53.00	52.90	-10	6,085	-0.16%
2020/07/22	0	0.00	8	52.15	52.50	-8	6,034	-0.13%
2020/07/21	12	52.28	2	52.05	53.00	10	6,100	0.16%
2020/07/20	1	50.30	0	0.00	50.80	1	6,105	0.02%
2020/07/15	11	50.42	1	51.90	50.10	10	6,025	0.17%
2020/07/13	1	51.60	0	0.00	51.60	1	5,971	0.02%
2020/07/10	0	0.00	2	51.20	50.80	-2	5,933	-0.03%
2020/07/09	0	0.00	7	52.67	52.60	-7	5,837	-0.12%
2020/07/08	7	54.57	2	53.40	54.00	5	5,663	0.09%
2020/07/07	3	52.90	7	52.31	51.50	-4	5,429	-0.07%
2020/07/06	1	54.00	21	53.60	54.00	-20	5,261	-0.38%
2020/07/03	8	53.91	11	53.24	52.80	-3	5,033	-0.06%
2020/07/02	3	49.37	24	51.28	51.30	-21	4,544	-0.46%
2020/07/01	4	47.33	9	47.27	47.75	-5	4,233	-0.12%
2020/06/30	13	47.71	9	47.06	46.40	4	4,065	0.10%
2020/06/29	16	47.03	10	45.93	46.50	6	3,795	0.16%
2020/06/24	22	44.83	0	0.00	44.80	22	3,484	0.63%
2020/06/23	1	43.60	0	0.00	43.35	1	3,083	0.03%
2020/06/22	1	42.40	4	42.60	42.70	-3	2,987	-0.10%
2020/06/19	4	42.48	2	42.30	41.00	2	2,984	0.07%
2020/06/18	0	0.00	1	41.65	41.80	-1	2,809	-0.04%
2020/06/17	5	41.80	0	0.00	41.70	5	2,797	0.18%
2020/06/12	2	41.15	4	41.46	41.65	-2	2,889	-0.07%
2020/06/11	3	43.97	0	0.00	42.80	3	2,908	0.10%
2020/06/08	0	0.00	1	45.25	44.90	-1	3,017	-0.03%
2020/05/28	0	0.00	1	44.45	43.35	-1	2,887	-0.03%
2020/05/25	4	43.55	8	43.55	43.70	-4	2,915	-0.14%
2020/05/22	8	44.25	4	44.45	43.60	4	2,934	0.14%
2020/05/21	0	0.00	2	43.85	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	4	42.21	42.30	-4	2,828	-0.14%
2020/05/19	0	0.00	2	41.88	41.95	-2	2,832	-0.07%
2020/05/18	7	40.61	4	41.18	40.50	3	2,819	0.11%
2020/05/15	4	41.50	0	0.00	41.35	4	2,838	0.14%
2020/05/12	1	43.00	0	0.00	42.40	1	2,915	0.03%
2020/05/08	1	43.50	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	8	43.67	43.55	-8	2,940	-0.27%
2020/05/06	1	42.90	0	0.00	42.60	1	2,932	0.03%
2020/04/30	3	43.50	0	0.00	43.35	3	3,014	0.10%
2020/04/29	0.5	43.20	0	0.00	43.20	0.5	3,039	0.02%
2020/04/28	4	42.74	0	0.00	42.95	4	3,127	0.13%
2020/04/27	0	0.00	2	42.90	42.80	-2	3,171	-0.06%
2020/04/24	1	43.20	1	42.55	42.55	0	3,160	0.00%
2020/04/23	0	0.00	1	45.10	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	2	42.20	42.65	-2	2,927	-0.07%
2020/04/21	3	42.93	1	42.95	41.80	2	2,950	0.07%
2020/04/20	1	42.60	1	42.60	43.00	0	3,053	0.00%
2020/04/17	1	42.30	1	43.00	42.05	0	3,103	0.00%
2020/04/16	1	41.40	1	41.75	41.60	0	3,147	0.00%
2020/04/15	1	41.25	0	0.00	41.80	1	3,291	0.03%
2020/04/14	0	0.00	1	40.40	41.00	-1	3,368	-0.03%
2020/04/10	6	40.05	2	40.00	40.05	4	3,518	0.11%
2020/04/09	1	41.40	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	39.35	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	1	39.30	38.80	-1	3,875	-0.03%
2020/03/27	1	37.00	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	3	37.15	36.50	-3	3,829	-0.08%
2020/03/25	2	36.40	1	36.10	36.40	1	3,837	0.03%
2020/03/18	1	33.40	3	32.83	32.35	-2	3,768	-0.05%
2020/03/17	1	32.50	4	32.11	32.95	-3	3,806	-0.08%
2020/03/16	0	0.00	13	34.99	32.70	-13	3,763	-0.35%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/10	3	42.88	4	43.36	43.80	-1	3,586	-0.03%
2020/03/05	4	45.76	4	45.89	45.90	0	3,598	0.00%
2020/03/03	1	45.85	3	45.77	45.55	-2	3,623	-0.06%
2020/03/02	3	44.67	0	0.00	45.00	3	3,613	0.08%
2020/02/27	1	45.30	0	0.00	44.05	1	3,588	0.03%
2020/02/25	2	46.05	2	46.20	46.10	0	3,569	0.00%
2020/02/24	0	0.00	2	47.00	46.80	-2	3,538	-0.06%
2020/02/18	21	48.45	22	48.75	48.90	-1	3,514	-0.03%
2020/02/17	0	0.00	1	48.55	48.45	-1	3,503	-0.03%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	2	49.90	0	0.00	50.00	2	3,453	0.06%
2020/02/12	11	48.42	0	0.00	49.25	11	3,412	0.32%
2020/02/03	4	45.89	52	45.75	46.60	-48	3,452	-1.39%
2020/01/31	4	50.60	5	49.65	49.45	-1	3,488	-0.03%
2020/01/30	2	53.00	18	52.80	52.10	-16	3,523	-0.45%
2020/01/20	1	59.00	2	58.10	57.80	-1	3,613	-0.03%
2020/01/17	1	59.70	2	58.90	58.80	-1	3,640	-0.03%
2020/01/16	5	59.80	5	59.40	59.10	0	3,717	0.00%
2020/01/15	12.5	59.44	0	0.00	58.90	12.5	3,685	0.34%
2020/01/14	31	60.07	9	59.79	59.40	22	3,670	0.60%
2020/01/13	20	58.90	0	0.00	59.50	20	3,550	0.56%
2020/01/10	10	59.00	0	0.00	58.60	10	3,536	0.28%
2020/01/09	5	57.82	10	57.90	58.30	-5	3,463	-0.14%
2020/01/08	8	56.43	7	56.00	55.70	1	3,326	0.03%
2020/01/06	6	57.32	0	0.00	56.60	6	3,189	0.19%
2020/01/03	1	59.50	1	60.80	59.00	0	3,236	0.00%
2020/01/02	0	0.00	8	58.86	59.20	-8	3,036	-0.26%
2019/12/31	4	56.15	0	0.00	56.30	4	2,891	0.14%
2019/12/26	2	56.80	1	57.60	56.70	1	3,070	0.03%
2019/12/25	2	56.40	0	0.00	56.50	2	3,056	0.07%
2019/12/24	0	0.00	7	55.31	55.20	-7	3,088	-0.23%
2019/12/23	0	0.00	1	55.50	55.40	-1	3,116	-0.03%
2019/12/20	11	56.70	0	0.00	56.50	11	3,169	0.35%
2019/12/16	0	0.00	5	55.92	56.20	-5	4,080	-0.12%
2019/12/13	1	55.00	0	0.00	55.10	1	4,112	0.02%
2019/12/12	14	56.02	16	55.78	55.80	-2	4,110	-0.05%
2019/12/11	0	0.00	2	54.90	55.00	-2	4,047	-0.05%
2019/12/09	2	54.40	2	54.50	54.30	0	4,101	0.00%
2019/12/06	0	0.00	3	53.90	53.90	-3	4,137	-0.07%
2019/12/05	1	54.20	1	54.10	54.20	0	4,223	0.00%
2019/12/04	3	52.50	0	0.00	52.70	3	4,295	0.07%
2019/12/03	14	53.34	14	53.81	53.20	0	4,334	0.00%
2019/12/02	4	54.40	0	0.00	53.60	4	4,322	0.09%
2019/11/29	10	56.00	12	56.60	55.50	-2	4,310	-0.05%
2019/11/28	3	56.00	0	0.00	56.00	3	4,278	0.07%
2019/11/22	10	55.40	0	0.00	55.00	10	4,476	0.22%
2019/11/20	2	55.50	0	0.00	55.50	2	4,564	0.04%
2019/11/19	0	0.00	2	55.30	55.10	-2	4,634	-0.04%
2019/11/15	4	55.25	5	55.26	55.10	-1	4,998	-0.02%
2019/11/11	0	0.00	2	54.10	54.10	-2	5,362	-0.04%
2019/11/08	0	0.00	4	56.10	55.90	-4	5,378	-0.07%
2019/11/05	1	59.30	3	58.70	58.70	-2	5,471	-0.04%
2019/11/04	5	57.96	0	0.00	58.00	5	5,545	0.09%
2019/10/28	10	60.23	23	60.51	60.60	-13	5,596	-0.23%
2019/10/25	3	58.60	9	58.86	58.50	-6	5,523	-0.11%
2019/10/24	5	58.60	15	58.63	59.00	-10	5,619	-0.18%
2019/10/23	1	57.10	0	0.00	56.80	1	5,903	0.02%
2019/10/21	0	0.00	2	56.60	56.70	-2	6,112	-0.03%
2019/10/18	17	56.42	3	56.73	55.60	14	6,120	0.23%
2019/10/15	3	55.63	0	0.00	55.70	3	6,166	0.05%
2019/10/14	0	0.00	1	56.60	55.80	-1	6,180	-0.02%
2019/10/09	3	56.30	0	0.00	55.20	3	6,182	0.05%
2019/10/04	0	0.00	6	58.37	58.20	-6	6,210	-0.10%
2019/10/03	4	57.53	1	58.20	57.50	3	6,118	0.05%
2019/09/27	1	57.60	0	0.00	57.80	1	6,240	0.02%
2019/09/26	0	0.00	2	59.00	59.40	-2	6,322	-0.03%
2019/09/24	5	59.90	2	60.80	59.20	3	6,395	0.05%
2019/09/23	0	0.00	1.7	60.96	61.30	-1.7	6,301	-0.03%
2019/09/20	2	62.45	0.5	60.80	60.80	1.5	6,224	0.02%
2019/09/19	3	59.73	8	60.66	61.60	-5	5,795	-0.09%
2019/09/18	1	59.00	1	57.60	57.50	0	5,619	0.00%
2019/09/11	1	58.80	0	0.00	58.70	1	5,630	0.02%
2019/09/10	0	0.00	3	58.00	58.00	-3	5,584	-0.05%
2019/09/09	0	0.00	50	60.00	58.00	-50	5,544	-0.90%
2019/09/06	3	59.00	0	0.00	59.00	3	5,454	0.05%
2019/09/05	0	0.00	2	57.50	58.00	-2	5,382	-0.04%
2019/09/03	4	57.00	0	0.00	56.50	4	5,439	0.07%
2019/09/02	3	57.00	0	0.00	57.40	3	5,441	0.06%
2019/08/30	6	57.25	2	57.00	56.80	4	5,419	0.07%
2019/08/28	0	0.00	2	55.30	55.50	-2	5,235	-0.04%
2019/08/26	11.5	54.29	2	55.30	53.90	9.5	5,174	0.18%
2019/08/23	5	57.14	3	56.83	56.90	2	5,128	0.04%
2019/08/22	1	57.70	1	57.50	56.40	0	5,109	0.00%
2019/08/20	75	58.70	33	58.88	58.10	42	4,947	0.85%
2019/08/19	1	56.10	2	54.95	56.10	-1	4,697	-0.02%
2019/08/16	15	55.55	17	55.82	54.10	-2	4,616	-0.04%
2019/08/15	4	52.78	0	0.00	52.80	4	4,413	0.09%
2019/08/14	6	54.23	1	54.60	52.40	5	4,405	0.11%
2019/08/13	1	54.30	0	0.00	53.50	1	4,355	0.02%
2019/08/08	1	55.70	3	55.13	55.70	-2	4,286	-0.05%
2019/08/07	4	55.20	3	55.53	54.00	1	4,232	0.02%
2019/08/06	4	54.95	0	0.00	55.00	4	4,193	0.10%
2019/08/05	0	0.00	17	56.79	56.60	-17	4,101	-0.41%
2019/08/01	2	62.10	2	61.50	61.30	0	4,025	0.00%
2019/07/31	0	0.00	1	62.60	62.90	-1	3,997	-0.03%
2019/07/30	16	64.00	0	0.00	60.40	16	3,974	0.40%
2019/07/25	2	62.35	2	62.55	61.50	0	3,734	0.00%
2019/07/24	0	0.00	4	59.73	60.70	-4	3,387	-0.12%
2019/07/23	1	55.00	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	4	56.00	56.10	-4	3,287	-0.12%
2019/07/18	2	54.00	0	0.00	53.20	2	3,432	0.06%
2019/07/17	0	0.00	2	55.40	56.00	-2	3,407	-0.06%
2019/07/16	1	55.20	1	54.80	55.40	0	3,466	0.00%
2019/07/11	5	57.10	6	57.17	56.80	-1	3,642	-0.03%
2019/07/04	0	0.00	2	53.90	53.70	-2	3,400	-0.06%
2019/07/03	0	0.00	5	52.50	51.10	-5	3,368	-0.15%
2019/07/02	0	0.00	1	51.80	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	6	49.54	50.70	-6	3,203	-0.19%
2019/06/28	4	48.18	0	0.00	48.30	4	3,202	0.12%
2019/06/26	1	48.40	0	0.00	48.45	1	3,205	0.03%
2019/06/25	7	51.25	5	50.34	48.35	2	3,182	0.06%
2019/06/21	3	49.00	0	0.00	47.35	3	2,962	0.10%
2019/06/20	1	48.20	1	48.40	48.40	0	2,927	0.00%
2019/06/19	0	0.00	5	47.56	47.75	-5	2,928	-0.17%
2019/06/18	5	46.50	0	0.00	46.50	5	2,944	0.17%
2019/06/14	7	46.89	1	46.95	46.85	6	3,038	0.20%
2019/06/11	0	0.00	11	46.86	48.55	-11	3,006	-0.37%
2019/05/27	10	40.99	0	0.00	41.25	10	3,089	0.32%
2019/05/24	0	0.00	11	41.96	41.75	-11	3,106	-0.35%
2019/05/23	4	43.31	2	42.35	42.35	2	3,106	0.06%
2019/05/22	3	43.85	3	43.97	44.15	0	3,132	0.00%
2019/05/21	0	0.00	2	43.45	43.15	-2	3,483	-0.06%
2019/05/20	2	45.15	3	45.40	43.90	-1	3,605	-0.03%
2019/05/15	2	46.35	3	46.62	46.65	-1	3,650	-0.03%
2019/05/14	5	44.39	2	45.30	45.50	3	3,673	0.08%
2019/05/13	10	46.08	0	0.00	45.85	10	3,687	0.27%
2019/05/10	3	47.22	5	46.85	46.90	-2	3,692	-0.05%
2019/05/09	1	47.05	1	46.65	46.65	0	3,687	0.00%
2019/05/08	2	48.60	0	0.00	48.60	2	3,657	0.05%
2019/05/07	3	50.53	0	0.00	49.60	3	3,653	0.08%
2019/05/06	1	49.85	1	50.00	49.95	0	3,669	0.00%
2019/05/03	2	50.15	2	50.70	51.40	0	3,649	0.00%
2019/05/02	3	51.50	6	51.20	50.70	-3	3,654	-0.08%
2019/04/29	3	51.00	12	50.85	49.55	-9	3,696	-0.24%
2019/04/26	3	49.75	10	50.12	50.50	-7	3,621	-0.19%
2019/04/25	9	49.71	7	50.11	50.60	2	3,583	0.06%
2019/04/24	18	49.18	11	48.76	48.60	7	3,463	0.20%
2019/04/22	5	49.35	6	49.36	49.05	-1	3,485	-0.03%
2019/04/19	10	48.81	22	49.44	49.80	-12	3,458	-0.35%
2019/04/18	15	47.92	18	48.02	47.75	-3	3,312	-0.09%
2019/04/17	5	47.65	2	47.25	47.15	3	3,229	0.09%
2019/04/16	0	0.00	5	47.20	47.05	-5	3,235	-0.15%
2019/04/15	3	47.00	3	46.43	47.15	0	3,240	0.00%
2019/04/11	9.7	47.39	9	46.91	46.65	0.7	3,285	0.02%
2019/04/10	1	47.50	2	47.45	47.40	-1	3,284	-0.03%
2019/04/09	11	47.28	11	46.88	46.70	0	3,271	0.00%
2019/04/08	3	46.25	1	46.00	45.85	2	3,231	0.06%
2019/04/03	6	45.60	3	45.73	45.60	3	3,397	0.09%
2019/04/02	2	45.18	1	45.75	45.80	1	3,448	0.03%
2019/04/01	2	44.70	2	45.20	44.45	0	3,397	0.00%
2019/03/29	0	0.00	2	44.60	44.55	-2	3,373	-0.06%
2019/03/28	3	43.85	1	44.55	44.20	2	3,423	0.06%
2019/03/27	0	0.00	2	44.40	44.00	-2	3,437	-0.06%
2019/03/26	2	44.15	0	0.00	44.10	2	3,439	0.06%
2019/03/25	5	44.23	2	44.55	44.10	3	3,434	0.09%
2019/03/22	1	46.25	0	0.00	45.80	1	3,436	0.03%
2019/03/21	12	45.42	11	45.76	45.80	1	3,419	0.03%
2019/03/20	2	46.23	3	46.90	46.25	-1	3,405	-0.03%
2019/03/19	6	46.41	2	46.38	46.40	4	3,401	0.12%
2019/03/18	4	45.40	4	45.00	44.85	0	3,357	0.00%
2019/03/14	1	44.70	0	0.00	44.00	1	3,365	0.03%
2019/03/12	0	0.00	5	44.25	43.80	-5	3,412	-0.15%
2019/03/08	2	43.10	3	43.80	43.80	-1	3,525	-0.03%
2019/03/06	5	44.20	0	0.00	44.20	5	3,639	0.14%
2019/03/05	1	45.10	0	0.00	44.85	1	3,708	0.03%
2019/03/04	20	45.20	20	44.90	44.90	0	3,854	0.00%
2019/02/27	27	46.20	25	45.95	45.95	2	3,874	0.05%
2019/02/26	1	48.90	0	0.00	48.00	1	3,834	0.03%
2019/02/22	1	48.30	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	47.50	6	47.78	48.65	-5	4,044	-0.12%
2019/02/20	25	49.16	16	48.98	48.30	9	4,041	0.22%
2019/02/19	4	45.46	12	46.59	48.85	-8	3,713	-0.22%
2019/02/15	5	44.25	8	43.85	43.30	-3	3,522	-0.09%
2019/02/14	0	0.00	3	44.00	43.70	-3	3,512	-0.09%
2019/02/13	8	43.39	0	0.00	43.00	8	3,482	0.23%
2019/02/12	2	44.05	2	44.10	43.35	0	3,456	0.00%
2019/02/11	1	43.60	0	0.00	43.70	1	3,445	0.03%
2019/01/25	1	44.05	1	43.90	44.10	0	3,574	0.00%
2019/01/24	2	43.60	3	43.73	43.65	-1	3,590	-0.03%
2019/01/23	6	43.83	0	0.00	43.15	6	3,634	0.17%
2019/01/22	2	43.60	0	0.00	43.35	2	3,669	0.05%
2019/01/21	5	44.05	9	43.84	44.50	-4	3,757	-0.11%
2019/01/18	4	42.20	6	42.37	42.20	-2	3,761	-0.05%
2019/01/17	1	43.65	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.55	0	0.00	43.00	1	3,925	0.03%
2019/01/15	1	43.35	2	43.50	43.20	-1	3,927	-0.03%
2019/01/14	0	0.00	2	43.05	43.30	-2	3,847	-0.05%
2019/01/11	3	42.00	3	42.23	41.75	0	3,839	0.00%
2019/01/08	0	0.00	1	41.25	41.10	-1	3,839	-0.03%
2019/01/07	1	40.10	1	40.40	40.10	0	3,844	0.00%
2019/01/04	2	39.43	0	0.00	39.10	2	3,894	0.05%
2019/01/03	0	0.00	1	40.85	40.65	-1	3,914	-0.03%
2019/01/02	3	43.57	0	0.00	42.60	3	3,940	0.08%
2018/12/26	27	44.71	25	41.74	41.00	2	4,045	0.05%
2018/12/25	0	0.00	2	40.70	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	14	40.78	41.20	-14	3,875	-0.36%
2018/12/22	3	38.70	0	0.00	38.80	3	3,862	0.08%
2018/12/21	13	39.84	4	39.35	39.10	9	3,897	0.23%
2018/12/17	5	41.44	0	0.00	41.45	5	4,058	0.12%
2018/12/14	3	40.50	0	0.00	40.45	3	4,155	0.07%
2018/12/13	4	41.35	0	0.00	40.60	4	4,160	0.10%
2018/12/12	0	0.00	4	41.31	41.50	-4	4,166	-0.10%
2018/12/07	2	40.75	5	39.99	39.90	-3	4,211	-0.07%
2018/12/06	3	39.20	28	39.34	39.50	-25	4,326	-0.58%
2018/12/04	4	42.25	4	42.28	41.80	0	4,542	0.00%
2018/12/03	32	42.02	5	42.33	42.00	27	4,711	0.57%
2018/11/30	2	41.30	0	0.00	40.90	2	4,696	0.04%
2018/11/29	0	0.00	3	41.93	41.00	-3	4,804	-0.06%
2018/11/28	12	39.03	14	39.40	40.15	-2	5,009	-0.04%
2018/11/27	7	38.14	6	38.25	39.10	1	5,358	0.02%
2018/11/26	2	37.00	3	37.30	37.00	-1	5,392	-0.02%
2018/11/23	6	36.00	0	0.00	36.00	6	5,385	0.11%
2018/11/22	4	37.08	1	36.10	36.10	3	5,414	0.06%
2018/11/21	2	36.35	1	36.95	36.95	1	5,308	0.02%
2018/11/20	1	36.20	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	8	37.25	37.25	-8	5,169	-0.15%
2018/11/16	0	0.00	1	34.20	33.90	-1	5,164	-0.02%
2018/11/07	1	32.00	1	33.10	33.40	0	5,364	0.00%
2018/11/06	1	33.00	0	0.00	32.00	1	5,405	0.02%
2018/11/05	2	33.45	0	0.00	33.70	2	5,394	0.04%
2018/11/02	1	33.40	1	34.50	33.75	0	5,406	0.00%
2018/11/01	0	0.00	6	32.77	32.80	-6	5,375	-0.11%
2018/10/29	3	30.25	0	0.00	29.60	3	5,226	0.06%
2018/10/26	2	30.43	0	0.00	29.80	2	5,098	0.04%
2018/10/25	5	32.60	0	0.00	32.40	5	5,023	0.10%
2018/10/24	6	38.15	6	36.35	36.00	0	5,014	0.00%
2018/10/23	0	0.00	3	39.25	39.00	-3	4,968	-0.06%
2018/10/22	2	41.08	0	0.00	41.10	2	4,950	0.04%
2018/10/12	0	0.00	3	38.70	39.60	-3	5,006	-0.06%
2018/10/11	5	38.70	4	39.05	38.70	1	4,972	0.02%
2018/10/09	1	43.10	0	0.00	43.00	1	4,970	0.02%
2018/10/05	3	45.68	1	46.70	45.00	2	5,005	0.04%
2018/10/03	1	50.30	2	53.20	50.50	-1	4,879	-0.02%
2018/10/02	2	54.20	1	55.00	53.20	1	4,850	0.02%
2018/10/01	1	55.30	0	0.00	55.00	1	4,825	0.02%
2018/09/28	2	56.00	2	56.00	54.50	0	4,841	0.00%
2018/09/26	3	58.00	2	56.90	56.90	1	4,878	0.02%
2018/09/25	4	57.78	3	57.73	57.90	1	4,866	0.02%
2018/09/21	5	58.16	7	58.53	58.50	-2	4,855	-0.04%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/19	2	67.15	0	0.00	66.80	2	4,615	0.04%
2018/09/18	4	67.28	0	0.00	67.50	4	4,608	0.09%
2018/09/11	2	67.60	1	67.60	68.40	1	4,384	0.02%
2018/09/10	2	66.80	10	68.27	70.50	-8	4,312	-0.19%
2018/09/07	6	68.63	16	69.52	69.90	-10	4,199	-0.24%
2018/09/06	6	67.70	3	67.90	67.80	3	3,989	0.08%
2018/09/05	12	68.73	11	69.11	68.50	1	3,943	0.03%
2018/09/04	13	69.53	0	0.00	67.50	13	3,797	0.34%
2018/09/03	7	72.00	4	74.05	69.50	3	3,528	0.09%
2018/08/31	1	66.70	16	69.47	71.60	-15	3,104	-0.48%
2018/08/30	2	65.10	3	65.53	65.10	-1	2,952	-0.03%
2018/08/29	1	64.40	0	0.00	64.40	1	2,955	0.03%
2018/08/27	3	64.00	0	0.00	63.80	3	2,992	0.10%
2018/08/23	0	0.00	1	63.90	64.20	-1	3,006	-0.03%
2018/08/14	0	0.00	1	59.50	61.00	-1	2,934	-0.03%
2018/08/13	1	58.00	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	2	59.85	60.10	-2	2,842	-0.07%
2018/08/09	0	0.00	2	59.90	59.10	-2	2,820	-0.07%
2018/08/08	1	60.00	1	60.50	61.50	0	2,780	0.00%
2018/08/06	0.1	59.50	0	0.00	59.50	0.1	2,733	0.01%
2018/08/03	0	0.00	3	58.90	58.90	-3	2,777	-0.11%
2018/07/27	0	0.00	2	65.15	65.00	-2	2,852	-0.07%
2018/07/26	2	64.30	1	64.60	64.20	1	2,901	0.03%
2018/07/25	5	65.88	0	0.00	65.00	5	3,045	0.16%
2018/07/24	1	66.40	1	66.40	66.10	0	3,197	0.00%
2018/07/20	0	0.00	6	66.68	67.30	-6	3,361	-0.18%
2018/07/19	3	64.90	0	0.00	65.00	3	3,421	0.09%
2018/07/18	4	65.80	2	66.30	66.40	2	3,464	0.06%
2018/07/13	5	67.06	2	67.00	67.10	3	3,460	0.09%
2018/07/12	0.3	63.80	0	0.00	64.10	0.3	3,410	0.01%
2018/07/10	0	0.00	1	61.60	63.40	-1	3,429	-0.03%
2018/07/09	1	60.80	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	0	0.00	5	62.38	62.90	-5	3,656	-0.14%
2018/07/03	3	60.70	0	0.00	60.10	3	3,597	0.08%
2018/06/27	3	62.30	3	61.10	61.00	0	3,620	0.00%
2018/06/22	0	0.00	1	61.60	61.10	-1	3,733	-0.03%
2018/06/15	1	62.70	1	63.00	62.70	0	4,054	0.00%
2018/06/11	2	62.50	0	0.00	62.50	2	4,307	0.05%
2018/06/05	1	64.30	2	66.40	64.60	-1	4,821	-0.02%
2018/06/04	1	63.80	0	0.00	63.30	1	4,947	0.02%
2018/06/01	3	62.50	3	64.30	64.30	0	5,148	0.00%
2018/05/25	18	66.43	22	65.27	66.10	-4	6,506	-0.06%
2018/05/24	4	62.73	4	61.93	63.00	0	6,547	0.00%
2018/05/23	2	61.50	2	62.80	61.20	0	6,644	0.00%
2018/05/22	5	63.04	2	63.30	62.80	3	6,739	0.04%
2018/05/21	3	63.17	3	63.80	63.00	0	6,948	0.00%
2018/05/18	4	63.08	2	64.70	62.50	2	7,111	0.03%
2018/05/17	6	64.92	2	65.65	64.50	4	7,297	0.05%
2018/05/16	4	65.68	4	66.48	66.00	0	7,551	0.00%
2018/05/15	2.2	65.94	2	66.65	65.90	0.2	7,680	0.00%
2018/05/14	0	0.00	2	66.60	66.50	-2	7,920	-0.03%
2018/05/11	4	67.15	7	66.04	65.50	-3	8,085	-0.04%
2018/05/10	5	66.70	10	67.01	67.50	-5	8,198	-0.06%
2018/05/09	1	66.50	1	65.70	66.30	0	8,402	0.00%
2018/05/08	8	66.60	2	66.90	67.40	6	8,699	0.07%
2018/05/07	2	68.80	2	68.55	68.10	0	8,877	0.00%
2018/05/03	11	67.70	13	66.97	68.40	-2	10,151	-0.02%
2018/05/02	2	68.20	3	68.23	66.60	-1	10,875	-0.01%
2018/04/30	4	67.00	3	67.70	67.00	1	11,082	0.01%
2018/04/27	10	60.16	8	59.23	62.00	2	10,952	0.02%
2018/04/26	3	60.07	3	60.40	59.70	0	10,891	0.00%
2018/04/25	8	61.31	8	61.83	60.00	0	10,922	0.00%
2018/04/24	1	64.80	1	65.30	65.10	0	10,906	0.00%
2018/04/19	0	0.00	5	67.70	68.80	-5	11,216	-0.04%
2018/04/18	3	65.80	3	66.37	65.20	0	11,206	0.00%
2018/04/17	3	66.70	2	67.00	66.40	1	11,212	0.01%
2018/04/16	0	0.00	1	66.40	66.80	-1	11,251	-0.01%
2018/04/13	1	65.00	1	65.30	65.00	0	11,315	0.00%
2018/04/12	2	66.65	0	0.00	66.00	2	11,398	0.02%
2018/04/11	13	68.09	0	0.00	65.70	13	11,398	0.11%
2018/04/10	4	71.55	1.2	72.08	70.00	2.8	11,276	0.02%
2018/04/09	1	70.40	2	70.40	70.20	-1	11,241	-0.01%
2018/04/03	8	69.43	7	69.53	70.10	1	11,266	0.01%
2018/04/02	6	69.93	6	70.17	70.00	0	11,248	0.00%
2018/03/31	7	70.01	11	69.40	69.40	-4	11,250	-0.04%
2018/03/30	4	70.00	4	70.70	69.70	0	11,285	0.00%
2018/03/29	7	69.30	15	69.51	69.40	-8	11,386	-0.07%
2018/03/28	10	69.48	3	70.10	69.30	7	11,411	0.06%
2018/03/27	3	70.70	0	0.00	70.90	3	11,389	0.03%
2018/03/26	4	70.18	4	70.73	69.50	0	11,401	0.00%
2018/03/23	13	69.49	16	69.68	71.00	-3	11,432	-0.03%
2018/03/22	6	72.85	2	73.20	72.00	4	11,569	0.03%
2018/03/20	10	74.25	12	74.08	74.00	-2	11,444	-0.02%
2018/03/19	12	73.64	10	73.05	73.80	2	11,444	0.02%
2018/03/16	4	71.63	4	72.70	71.70	0	11,405	0.00%
2018/03/14	4	72.13	6	72.10	72.60	-2	11,486	-0.02%
2018/03/13	15	72.69	17	72.09	73.20	-2	11,526	-0.02%
2018/03/12	13	70.81	7	69.94	69.10	6	11,502	0.05%
2018/03/09	9	72.18	7	72.79	71.00	2	11,640	0.02%
2018/03/08	16	75.28	12	76.25	74.60	4	11,780	0.03%
2018/03/07	4	77.95	5	76.84	73.80	-1	11,676	-0.01%
2018/03/06	27	78.71	28	78.05	77.50	-1	11,716	-0.01%
2018/03/05	12	73.33	30	73.09	75.40	-18	11,460	-0.16%
2018/03/02	26	68.47	19	68.46	68.60	7	11,349	0.06%
2018/03/01	2	66.80	0	0.00	66.70	2	11,392	0.02%
2018/02/27	0	0.00	12	66.88	67.90	-12	11,572	-0.10%
2018/02/26	6	66.68	15	66.77	66.20	-9	11,445	-0.08%
2018/02/23	23	70.33	0	0.00	68.60	23	11,346	0.20%
2018/02/22	5	69.64	5	69.30	68.80	0	11,322	0.00%
2018/02/12	10	68.40	10	66.20	66.20	0	11,211	0.00%
2018/02/09	15	68.04	13	67.72	68.20	2	11,239	0.02%
2018/02/08	3	68.90	0	0.00	69.10	3	11,150	0.03%
2018/02/07	3	73.50	4	73.93	74.90	-1	10,986	-0.01%
2018/02/06	6	68.75	0	0.00	68.10	6	10,953	0.05%
2018/02/05	4	75.48	1	73.00	74.00	3	10,852	0.03%
2018/02/02	8	79.00	8	78.64	78.10	0	10,763	0.00%
2018/02/01	25	82.60	20	79.30	77.90	5	10,709	0.05%
2018/01/31	85	79.01	84	79.27	81.80	1	10,660	0.01%
2018/01/30	40	81.60	43	79.94	79.80	-3	10,623	-0.03%
2018/01/29	42	80.28	37	81.66	82.80	5	10,536	0.05%
2018/01/26	0	0.00	3	71.80	75.90	-3	9,824	-0.03%
2018/01/25	14	69.35	14	71.64	69.00	0	9,269	0.00%
2018/01/24	3	65.90	22	65.31	68.30	-19	8,504	-0.22%
2018/01/23	2	62.80	2	62.10	62.10	0	8,168	0.00%
2018/01/22	15	62.60	15	62.83	63.50	0	8,143	0.00%
2018/01/19	15	62.47	0	0.00	61.70	15	8,102	0.19%
2018/01/18	7	63.24	0	0.00	63.50	7	8,028	0.09%
2018/01/16	7	61.81	16	62.68	63.50	-9	7,915	-0.11%
2018/01/15	6	59.85	10	59.10	60.80	-4	7,863	-0.05%
2018/01/12	0	0.00	2	57.00	57.20	-2	7,865	-0.03%
2018/01/11	2	54.80	0	0.00	54.70	2	7,853	0.03%
2018/01/10	17	56.37	5	56.52	56.00	12	7,798	0.15%
2018/01/09	4	60.43	6	60.18	58.30	-2	7,737	-0.03%
2018/01/08	5	59.50	10	60.80	60.00	-5	7,653	-0.07%
2018/01/05	5	58.50	6	58.50	58.50	-1	7,547	-0.01%
2018/01/04	0	0.00	2	59.90	59.70	-2	7,531	-0.03%
2018/01/03	2	60.20	9	59.66	60.30	-7	7,503	-0.09%
2018/01/02	0	0.00	1	56.90	57.30	-1	7,443	-0.01%