智原 (3035)-國票-南科券商分點個股進出

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
298.0
漲跌
▲1.5
漲幅
+0.51%
成交量
5,074張
產業
上市半導體類股
1468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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/06/12	1	299.00	3	300.33	298.00	-2	7,137	-0.03%
2024/06/11	2	297.25	1	300.00	296.50	1	7,256	0.01%
2024/06/07	0	0.00	2	300.00	301.00	-2	7,269	-0.03%
2024/06/06	3.1	299.37	1.1	298.64	299.50	2	7,227	0.03%
2024/06/05	5.1	299.04	1	298.00	298.00	4.1	7,250	0.06%
2024/06/04	9	307.83	6	305.67	302.00	3	7,270	0.04%
2024/06/03	2	299.50	2	296.50	296.50	0	7,214	0.00%
2024/05/31	7.1	300.89	4.3	297.90	297.50	2.9	7,363	0.04%
2024/05/30	18	302.83	11	302.50	302.00	7	7,407	0.09%
2024/05/29	7.5	297.38	17	298.88	297.00	-9.5	7,291	-0.13%
2024/05/28	18.3	291.68	23.4	294.86	304.00	-5.1	7,264	-0.07%
2024/05/27	3	280.17	2	281.00	277.50	1	6,974	0.01%
2024/05/24	1	269.15	1	281.00	275.50	0	7,073	0.00%
2024/05/23	0	0.00	1	273.50	272.50	-1	7,128	-0.01%
2024/05/22	1	277.50	0	0.00	277.50	1	7,314	0.01%
2024/05/21	4.3	278.94	1	280.00	277.00	3.3	7,563	0.04%
2024/05/20	3.1	278.58	2	279.75	280.50	1.1	8,079	0.01%
2024/05/17	1	277.00	1	279.00	277.00	0	8,352	0.00%
2024/05/16	6	279.42	6	277.75	278.50	0	8,603	0.00%
2024/05/15	2	277.00	0	0.00	272.50	2	8,787	0.02%
2024/05/14	1	278.00	3	278.67	279.00	-2	9,059	-0.02%
2024/05/13	2	274.24	3	271.67	272.00	-1	9,141	-0.01%
2024/05/10	3	272.51	2.5	273.82	273.00	0.5	9,396	0.01%
2024/05/09	6.2	278.93	0.5	281.00	276.50	5.7	9,548	0.06%
2024/05/08	0.5	282.70	1	282.00	282.00	-0.5	9,612	-0.01%
2024/05/07	3.3	280.02	1.2	277.39	281.00	2.1	9,742	0.02%
2024/05/06	3	287.00	0	0.00	285.00	3	9,809	0.03%
2024/05/03	1	295.97	3.1	293.15	289.00	-2.1	9,974	-0.02%
2024/05/02	3	291.33	1	291.00	288.50	2	10,181	0.02%
2024/04/30	8	296.13	4.5	295.28	294.00	3.5	10,399	0.03%
2024/04/29	1.3	302.19	4	300.75	297.50	-2.7	10,499	-0.03%
2024/04/26	12.7	293.04	7.3	291.19	295.50	5.4	10,648	0.05%
2024/04/25	4.3	282.91	2	283.50	279.00	2.3	10,729	0.02%
2024/04/24	10.3	296.40	5	295.30	294.50	5.3	10,820	0.05%
2024/04/23	4	292.13	1	293.50	295.00	3	11,021	0.03%
2024/04/22	2	296.50	0	0.00	290.00	2	11,541	0.02%
2024/04/19	3.5	316.71	1	302.50	306.00	2.5	11,660	0.02%
2024/04/18	4	317.00	9	318.83	322.00	-5	12,058	-0.04%
2024/04/17	2	315.75	3	317.17	314.00	-1	12,758	-0.01%
2024/04/16	4	312.49	0	312.94	313.00	4	12,920	0.03%
2024/04/15	2	313.50	0	0.00	312.50	2	13,093	0.02%
2024/04/12	1	321.50	4	319.13	323.00	-3	13,337	-0.02%
2024/04/11	5.1	322.34	8	324.50	318.50	-2.9	13,637	-0.02%
2024/04/10	8	330.63	1	329.50	329.00	7	13,758	0.05%
2024/04/09	4	329.63	0	0.00	329.00	4	14,098	0.03%
2024/04/08	2	343.50	3	343.17	338.00	-1	14,140	-0.01%
2024/04/03	1	340.01	1	341.00	345.00	0	14,171	0.00%
2024/04/02	1	351.50	2	349.50	347.50	-1	14,312	-0.01%
2024/04/01	0	0.00	0	353.00	349.00	0	14,392	0.00%
2024/03/29	7.1	344.53	9	344.11	344.00	-1.9	14,472	-0.01%
2024/03/28	4	336.51	0	340.00	334.50	4	14,504	0.03%
2024/03/26	6	344.92	5.1	344.26	339.50	0.9	14,942	0.01%
2024/03/25	6	353.67	0	356.50	349.00	6	15,108	0.04%
2024/03/22	0.1	352.00	1	354.00	351.50	-0.9	15,234	-0.01%
2024/03/20	3	352.17	4	347.63	347.50	-1	15,647	-0.01%
2024/03/19	1.2	349.36	0	0.00	350.00	1.2	15,930	0.01%
2024/03/18	1	355.50	1	356.00	359.00	0	16,292	0.00%
2024/03/15	4	358.47	3	357.00	354.50	1	16,844	0.01%
2024/03/14	6.1	358.13	9	358.89	362.00	-3	16,946	-0.02%
2024/03/13	4.8	347.13	5	349.82	345.00	-0.2	17,056	0.00%
2024/03/12	7	362.71	0	0.00	361.50	7	17,194	0.04%
2024/03/11	5.1	371.34	2	363.55	363.00	3.1	17,407	0.02%
2024/03/08	5.1	375.18	6	367.76	362.50	-1	17,626	-0.01%
2024/03/07	5.5	379.35	2.1	377.24	375.00	3.4	17,877	0.02%
2024/03/06	14.2	389.12	8	388.25	392.00	6.2	18,100	0.03%
2024/03/05	9	405.94	7.2	410.51	401.00	1.8	18,356	0.01%
2024/03/04	6	406.67	7	407.93	403.00	-1	18,934	-0.01%
2024/03/01	8	399.44	11.2	397.86	398.50	-3.2	19,232	-0.02%
2024/02/29	5.1	387.42	5	390.40	387.00	0.1	19,198	0.00%
2024/02/27	4.1	385.11	3	382.02	382.00	1	19,253	0.01%
2024/02/26	1.1	380.64	0	0.00	380.00	1.1	19,419	0.01%
2024/02/23	27	387.80	26	387.31	386.00	1	19,620	0.01%
2024/02/22	34.8	389.04	31.3	384.36	382.00	3.5	19,604	0.02%
2024/02/21	32.1	384.98	21.1	384.43	380.00	11	19,883	0.06%
2024/02/20	9.3	412.92	5	406.90	400.00	4.2	19,888	0.02%
2024/02/19	15.2	423.42	4	424.50	415.00	11.2	19,708	0.06%
2024/02/16	14	447.39	7	457.36	441.50	7	19,710	0.04%
2024/02/15	12	444.67	14.2	450.28	455.00	-2.2	19,626	-0.01%
2024/02/05	3.1	426.76	3	418.00	418.00	0.1	19,452	0.00%
2024/02/02	19	423.47	22	423.06	421.00	-3	19,498	-0.02%
2024/02/01	11	414.50	3	415.00	411.00	8	19,353	0.04%
2024/01/31	7	420.43	2	417.00	416.50	5	19,344	0.03%
2024/01/30	8.1	424.26	10	428.55	430.00	-1.9	19,350	-0.01%
2024/01/29	12	422.75	13	420.38	420.50	-1	19,371	-0.01%
2024/01/26	3	429.16	1	422.50	422.00	2	19,472	0.01%
2024/01/25	18	434.11	19	436.24	439.50	-1	19,553	-0.01%
2024/01/24	7.2	427.74	12	427.13	429.00	-4.8	19,605	-0.02%
2024/01/23	2	442.00	12.1	440.33	437.00	-10.1	19,739	-0.05%
2024/01/22	4	442.50	5	443.40	448.00	-1	19,787	-0.01%
2024/01/19	17	432.76	18	433.78	430.00	-1	19,771	-0.01%
2024/01/18	8	421.69	4	423.13	423.50	4	19,624	0.02%
2024/01/17	20	433.40	17.1	433.61	428.00	2.9	19,804	0.01%
2024/01/16	26	425.88	29.8	429.40	429.50	-3.8	19,718	-0.02%
2024/01/15	11	418.77	10	413.65	411.50	1	19,409	0.01%
2024/01/12	10.2	422.20	12.2	423.57	421.50	-2.1	19,403	-0.01%
2024/01/11	20.2	400.46	40	405.68	422.50	-19.8	19,203	-0.10%
2024/01/10	4	378.50	11	381.95	387.00	-7	18,815	-0.04%
2024/01/09	21	380.43	20	381.65	375.50	1	19,198	0.01%
2024/01/08	22	382.14	18.1	384.05	377.00	3.9	19,208	0.02%
2024/01/05	14	378.89	23	381.31	384.00	-9	19,186	-0.05%
2024/01/04	9	367.83	6	371.67	372.00	3	19,117	0.02%
2024/01/03	7	369.07	21.5	368.92	373.00	-14.5	19,381	-0.07%
2024/01/02	2	354.50	5	358.80	360.00	-3	19,188	-0.02%
2023/12/29	0	0.00	4	355.75	357.00	-4	19,396	-0.02%
2023/12/28	27.1	361.47	15	356.17	354.50	12.1	19,425	0.06%
2023/12/27	17	362.97	17	361.91	362.50	0	19,385	0.00%
2023/12/26	5	360.00	4	362.63	361.00	1	19,483	0.01%
2023/12/25	4	358.25	1	357.50	357.00	3	19,539	0.02%
2023/12/22	10	357.55	12	357.88	358.00	-2	19,741	-0.01%
2023/12/21	19.1	352.61	5	351.00	350.50	14.1	19,791	0.07%
2023/12/20	20	370.28	9	368.39	365.50	11	19,736	0.06%
2023/12/19	24	369.58	22	372.30	373.50	2	19,880	0.01%
2023/12/18	12	368.79	18	368.06	367.00	-6	20,079	-0.03%
2023/12/15	9.1	362.69	0	0.00	361.00	9.1	20,106	0.05%
2023/12/14	12	371.21	7	370.14	369.00	5	20,167	0.02%
2023/12/13	8	373.44	3.1	371.06	368.00	4.9	20,049	0.02%
2023/12/12	16	380.91	23	377.22	382.50	-7	20,136	-0.03%
2023/12/11	10	365.05	9	363.61	361.50	1	19,961	0.01%
2023/12/08	18	364.61	26	367.12	370.00	-8	20,159	-0.04%
2023/12/07	16	361.31	17	362.06	357.50	-1	20,283	0.00%
2023/12/06	19	367.42	13	370.38	361.50	6	20,444	0.03%
2023/12/05	41.2	368.67	44.1	368.66	363.50	-2.9	20,557	-0.01%
2023/12/04	14.1	384.77	14	382.82	380.00	0.1	20,635	0.00%
2023/12/01	20	387.08	20.1	389.45	391.00	-0.1	20,733	0.00%
2023/11/30	17.1	378.04	13	379.54	385.50	4.1	20,695	0.02%
2023/11/29	48	370.99	58	366.67	380.00	-10	20,458	-0.05%
2023/11/28	11	349.18	20	350.88	361.00	-9	20,092	-0.04%
2023/11/27	4.1	337.06	1	337.00	331.00	3.1	19,840	0.02%
2023/11/24	0	339.50	1.6	339.97	344.00	-1.6	20,119	-0.01%
2023/11/23	3	338.97	1	334.50	336.00	2	20,142	0.01%
2023/11/22	3	347.83	9	350.16	346.00	-6	20,082	-0.03%
2023/11/21	5	344.64	2	347.99	342.50	3	20,170	0.02%
2023/11/20	16	353.00	8.2	351.33	345.00	7.8	20,428	0.04%
2023/11/17	9	333.83	22	337.79	351.00	-13	20,281	-0.06%
2023/11/16	2.1	317.62	0	321.50	319.50	2.1	20,030	0.01%
2023/11/15	10	331.05	6	332.67	320.50	4	20,265	0.02%
2023/11/14	3	334.83	2	338.00	331.00	1	20,648	0.01%
2023/11/13	6	334.00	11	332.91	334.00	-5	21,080	-0.02%
2023/11/10	9	331.11	3	333.33	323.50	6	21,400	0.03%
2023/11/09	1.5	332.07	3	332.67	333.50	-1.5	21,561	-0.01%
2023/11/08	4	330.64	7	333.21	335.50	-3	21,750	-0.01%
2023/11/07	2	327.25	3	327.00	328.50	-1	21,883	0.00%
2023/11/06	10	331.20	11	331.00	332.00	-1	21,808	0.00%
2023/11/03	8	325.56	7	323.93	322.00	1	21,652	0.00%
2023/11/02	14	315.11	21	319.52	324.00	-7	21,438	-0.03%
2023/11/01	18	306.47	17	302.09	302.50	1	21,213	0.00%
2023/10/31	20	319.78	10	317.55	302.00	10	21,011	0.05%
2023/10/30	7	314.95	11	319.64	326.00	-4	20,706	-0.02%
2023/10/27	5	314.20	1	310.00	308.50	4	20,545	0.02%
2023/10/26	4	319.13	4	320.49	318.00	0	20,428	0.00%
2023/10/25	22.1	329.55	12	328.46	325.00	10.1	20,272	0.05%
2023/10/24	8	336.32	8	339.19	339.50	0	20,005	0.00%
2023/10/23	12	336.12	14	336.32	338.50	-2	19,784	-0.01%
2023/10/20	9	335.61	8	335.44	334.50	1	19,531	0.01%
2023/10/19	1.2	338.76	4	343.00	343.00	-2.8	19,944	-0.01%
2023/10/18	13.1	350.48	12	351.17	351.00	1.1	20,269	0.01%
2023/10/17	20	360.44	18.3	357.06	352.50	1.7	20,249	0.01%
2023/10/16	10	342.70	13.2	345.23	350.00	-3.2	20,262	-0.02%
2023/10/13	7	336.93	11.5	340.99	343.00	-4.5	20,547	-0.02%
2023/10/12	8	337.13	12	339.92	345.00	-4	20,918	-0.02%
2023/10/11	17	333.32	22	335.34	331.00	-5	21,100	-0.02%
2023/10/06	7	318.64	6	321.75	323.00	1	21,221	0.00%
2023/10/05	12	314.88	22	314.61	321.00	-10	21,269	-0.05%
2023/10/04	0.2	302.03	5	300.50	303.00	-4.8	21,347	-0.02%
2023/10/03	2.1	306.99	7	311.86	304.00	-4.9	21,588	-0.02%
2023/10/02	8	312.94	8	315.00	312.50	0	21,981	0.00%
2023/09/28	7	310.43	4	309.50	306.00	3	22,153	0.01%
2023/09/27	2	301.51	6	300.83	306.00	-4	22,691	-0.02%
2023/09/26	20.2	310.53	15	303.00	303.00	5.2	22,997	0.02%
2023/09/25	8	312.69	9	312.39	309.50	-1	23,198	0.00%
2023/09/22	10	301.00	12	302.74	304.50	-2	23,162	-0.01%
2023/09/21	18	302.89	3	301.33	298.00	15	23,315	0.06%
2023/09/20	3	319.33	3	319.00	315.50	0	23,080	0.00%
2023/09/19	14	328.57	3	324.00	322.50	11	23,122	0.05%
2023/09/18	4	342.00	4	343.50	344.50	0	23,117	0.00%
2023/09/15	32.3	353.04	28	347.86	338.00	4.3	23,086	0.02%
2023/09/14	10	354.35	12	356.79	356.50	-2	22,723	-0.01%
2023/09/13	19	334.66	19	339.50	348.00	0	22,482	0.00%
2023/09/12	34	343.65	29	326.71	325.50	5	22,316	0.02%
2023/09/11	19.1	360.32	16.3	348.29	346.50	2.9	22,193	0.01%
2023/09/08	13	363.92	19	360.76	360.00	-6	21,987	-0.03%
2023/09/07	4	365.24	7	368.14	369.50	-3	21,976	-0.01%
2023/09/06	12	365.63	13	365.58	367.00	-1	21,685	0.00%
2023/09/05	25	348.44	19.1	355.19	357.00	5.9	21,301	0.03%
2023/09/04	6	341.08	6	343.67	345.00	0	21,044	0.00%
2023/09/01	18.1	345.76	18.5	338.72	335.00	-0.4	20,849	0.00%
2023/08/31	7.6	345.13	9	345.56	345.00	-1.4	20,501	-0.01%
2023/08/30	8	346.44	12	345.42	342.00	-4	20,321	-0.02%
2023/08/29	5	335.80	3	336.66	335.50	2	19,928	0.01%
2023/08/28	7	329.49	8	333.75	335.00	-1	19,742	0.00%
2023/08/25	8	340.31	10	337.70	334.00	-2	19,539	-0.01%
2023/08/24	15.1	343.31	11	338.36	333.00	4.1	19,248	0.02%
2023/08/23	10.3	339.12	14	337.93	340.50	-3.8	19,019	-0.02%
2023/08/22	17.4	344.54	14	345.54	341.00	3.4	18,776	0.02%
2023/08/21	15	336.47	16	338.47	335.50	-1	18,741	-0.01%
2023/08/18	29	356.65	24	343.96	328.00	5	18,462	0.03%
2023/08/17	58	353.33	56	356.98	357.00	2	17,899	0.01%
2023/08/16	24	333.71	18	336.61	341.00	6	17,419	0.03%
2023/08/15	12	323.38	12	327.09	334.00	0	17,012	0.00%
2023/08/14	12	302.21	11	303.00	304.00	1	16,725	0.01%
2023/08/11	25	295.68	19	298.84	293.50	6	16,465	0.04%
2023/08/10	0	0.00	1	280.00	280.00	-1	16,235	-0.01%
2023/08/08	1	291.00	0	0.00	295.50	1	16,287	0.01%
2023/08/07	3	299.83	5	296.40	307.50	-2	16,315	-0.01%
2023/08/04	2	279.50	2	283.50	281.50	0	16,299	0.00%
2023/08/02	4	295.75	2	281.00	281.00	2	16,296	0.01%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	312.00	6.1	322.46	326.00	-4.1	16,364	-0.03%
2023/07/27	3	316.86	0	312.00	331.00	3	16,358	0.02%
2023/07/26	7	346.00	4	342.25	340.00	3	16,321	0.02%
2023/07/25	6	380.25	7	380.29	377.50	-1	16,440	-0.01%
2023/07/24	17	383.79	11	383.00	377.50	6	16,601	0.04%
2023/07/21	20	367.11	25.9	364.51	379.50	-5.9	16,376	-0.04%
2023/07/20	5	335.40	13	336.21	345.00	-8	15,962	-0.05%
2023/07/19	11	332.64	14	335.32	329.00	-3	15,782	-0.02%
2023/07/18	50	326.07	50	325.69	314.00	0	15,305	0.00%
2023/07/17	26	314.89	23	317.41	319.00	3	14,809	0.02%
2023/07/14	5	284.60	12.2	289.42	295.00	-7.2	14,264	-0.05%
2023/07/13	3	279.00	1	272.50	268.50	2	13,808	0.01%
2023/07/12	0.2	260.50	6	260.58	260.50	-5.8	13,253	-0.04%
2023/07/11	5	262.10	10.2	265.34	262.00	-5.2	13,097	-0.04%
2023/07/10	3	251.17	17	252.47	253.50	-14	12,812	-0.11%
2023/07/07	9	246.33	23.1	243.09	244.50	-14.1	12,591	-0.11%
2023/07/06	24	257.98	21	256.02	253.50	3	12,163	0.02%
2023/07/05	5.1	255.21	5	257.10	255.50	0.1	11,910	0.00%
2023/07/04	3	234.67	8	246.00	250.50	-5	11,417	-0.04%
2023/07/03	2	219.50	9.4	225.69	228.00	-7.4	11,054	-0.07%
2023/06/30	5	209.70	5	211.78	211.00	0	10,835	0.00%
2023/06/29	7.2	207.59	20	211.67	210.00	-12.8	10,851	-0.12%
2023/06/28	7	201.14	12.9	202.57	201.00	-5.9	10,717	-0.05%
2023/06/27	22	203.23	16.1	199.97	198.00	5.9	11,051	0.05%
2023/06/26	39	201.99	29.1	202.98	202.00	9.9	11,102	0.09%
2023/06/21	2	197.50	17.1	192.41	199.00	-15.1	11,496	-0.13%
2023/06/20	10	200.00	20.6	196.24	196.00	-10.6	11,548	-0.09%
2023/06/19	8	198.13	12	196.46	196.50	-4	11,706	-0.03%
2023/06/16	6	192.67	5.3	193.97	193.00	0.7	11,603	0.01%
2023/06/15	3.3	190.05	14.1	190.64	190.00	-10.7	11,553	-0.09%
2023/06/14	4	189.38	9	186.83	186.00	-5	11,600	-0.04%
2023/06/13	20.3	186.93	15.2	185.53	187.50	5.1	11,641	0.04%
2023/06/12	9	175.22	3	175.33	174.50	6	11,506	0.05%
2023/06/09	0.2	172.75	2	171.25	173.50	-1.8	11,537	-0.02%
2023/06/08	1.1	168.05	1	168.00	168.50	0.1	11,624	0.00%
2023/06/07	4	170.25	1	171.50	172.00	3	11,779	0.03%
2023/06/06	1	171.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	0	173.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	3	174.50	0	0.00	172.00	3	12,416	0.02%
2023/06/01	2	172.50	2	171.50	173.00	0	12,476	0.00%
2023/05/31	3	172.17	15	171.90	171.50	-12	12,750	-0.09%
2023/05/30	2	170.50	2	171.00	172.50	0	12,802	0.00%
2023/05/29	10	174.80	9.1	174.84	173.50	0.9	12,820	0.01%
2023/05/26	6	171.58	3	169.50	168.50	3	12,907	0.02%
2023/05/25	8	173.00	2.1	175.58	170.50	5.9	13,281	0.04%
2023/05/24	5.2	166.99	0	0.00	167.00	5.2	13,602	0.04%
2023/05/23	4	171.50	7	171.36	171.00	-3	13,714	-0.02%
2023/05/22	4	168.88	3	168.50	168.50	1	13,833	0.01%
2023/05/19	5	172.00	4	169.63	172.00	1	13,863	0.01%
2023/05/18	2	169.00	5	167.20	167.50	-3	13,979	-0.02%
2023/05/17	1	163.50	2	165.25	166.50	-1	14,073	-0.01%
2023/05/16	7	166.43	2	162.00	162.00	5	14,134	0.04%
2023/05/11	5	166.20	1	170.48	164.50	4	14,585	0.03%
2023/05/10	12	169.29	13	169.62	169.50	-1	15,086	-0.01%
2023/05/09	2	167.27	4	167.00	168.00	-2	15,223	-0.01%
2023/05/08	7	172.14	3	170.83	168.50	4	15,458	0.03%
2023/05/05	3	169.17	1	170.50	170.00	2	16,178	0.01%
2023/05/04	6	167.50	5	169.00	169.00	1	16,439	0.01%
2023/05/03	0	166.50	0	0.00	166.00	0	16,616	0.00%
2023/05/02	6	168.08	9	168.77	170.00	-3	16,586	-0.02%
2023/04/28	13.1	164.80	8	163.88	164.00	5.1	16,619	0.03%
2023/04/27	11	161.14	16	160.16	160.00	-5	16,470	-0.03%
2023/04/26	18.2	160.06	7	158.14	158.50	11.2	16,309	0.07%
2023/04/25	16.2	173.45	9	171.67	171.00	7.2	15,999	0.05%
2023/04/24	9	180.33	4	177.00	177.00	5	15,830	0.03%
2023/04/21	12.2	184.59	6	184.54	184.50	6.2	15,754	0.04%
2023/04/20	4.5	187.78	6.2	189.79	191.00	-1.7	15,770	-0.01%
2023/04/19	6	191.25	7	188.57	188.50	-1	15,884	-0.01%
2023/04/18	12	194.63	16	191.72	191.50	-4	15,912	-0.03%
2023/04/17	3.5	192.70	3	194.50	194.50	0.5	15,967	0.00%
2023/04/14	8	193.81	7	194.50	194.50	1	16,057	0.01%
2023/04/13	4	193.75	3	192.00	192.00	1	16,143	0.01%
2023/04/12	7	195.36	5	198.00	196.50	2	16,172	0.01%
2023/04/11	2	198.50	1	198.00	197.50	1	16,198	0.01%
2023/04/10	6	201.58	2	199.50	199.50	4	16,385	0.02%
2023/04/07	8	203.06	11.3	200.62	200.00	-3.2	16,361	-0.02%
2023/04/06	3.3	197.38	6	198.67	201.00	-2.8	16,255	-0.02%
2023/03/31	3	194.00	3	195.83	196.50	0	16,126	0.00%
2023/03/30	7	192.86	4	190.88	193.00	3	16,015	0.02%
2023/03/29	9.1	192.63	4	191.00	189.00	5.1	15,899	0.03%
2023/03/28	19	197.32	15	197.33	195.50	4	15,737	0.03%
2023/03/27	7	212.43	6	211.42	209.00	1	15,297	0.01%
2023/03/24	13	215.42	8	212.33	215.50	5	15,057	0.03%
2023/03/23	5	200.90	4	200.88	198.50	1	14,498	0.01%
2023/03/22	8	201.56	13	198.73	200.50	-5	14,533	-0.03%
2023/03/21	0	192.00	3	194.33	192.00	-3	14,315	-0.02%
2023/03/20	6	193.92	2	198.00	191.00	4	14,384	0.03%
2023/03/17	5	193.00	12	194.33	194.50	-7	14,410	-0.05%
2023/03/16	9	188.94	2	187.75	188.00	7	14,186	0.05%
2023/03/15	29	192.47	36	191.47	190.50	-7	14,175	-0.05%
2023/03/14	9	185.44	10	186.70	187.50	-1	14,093	-0.01%
2023/03/13	2	184.50	6	186.50	186.50	-4	14,174	-0.03%
2023/03/10	14	188.68	1	184.00	187.00	13	14,176	0.09%
2023/03/09	11	197.41	30.2	198.18	194.00	-19.2	14,405	-0.13%
2023/03/08	3	188.00	6	188.50	191.00	-3	13,983	-0.02%
2023/03/07	22.2	189.40	20	187.50	187.50	2.2	13,967	0.02%
2023/03/06	25	191.88	25	189.74	189.50	0	13,998	0.00%
2023/03/03	15	190.07	19	191.58	188.50	-4	14,115	-0.03%
2023/03/02	13	186.27	11	186.59	186.00	2	14,220	0.01%
2023/03/01	5	185.40	5	185.50	186.00	0	14,266	0.00%
2023/02/24	22.1	188.95	12	190.83	185.50	10.1	14,319	0.07%
2023/02/23	16	189.34	15	190.53	188.50	1	14,153	0.01%
2023/02/22	27	185.78	10	182.05	181.00	17	14,009	0.12%
2023/02/21	3	199.33	4	197.75	200.50	-1	13,748	-0.01%
2023/02/20	27	199.57	24	195.10	195.00	3	13,831	0.02%
2023/02/17	22	198.39	21	196.50	196.50	1	14,067	0.01%
2023/02/16	23	194.13	26	199.99	200.50	-3	14,445	-0.02%
2023/02/15	1	192.00	0	192.20	193.00	1	14,704	0.01%
2023/02/14	2	192.00	3	194.66	192.00	-1	14,749	-0.01%
2023/02/13	21	193.57	20	193.50	193.50	1	15,074	0.01%
2023/02/10	23	198.58	23	193.46	193.50	0	15,370	0.00%
2023/02/09	29	200.57	37	199.19	198.50	-8	15,653	-0.05%
2023/02/08	18	199.56	23	200.09	199.00	-5	15,573	-0.03%
2023/02/07	25	190.40	24	191.00	191.50	1	15,221	0.01%
2023/02/06	30	195.32	24	189.92	190.00	6	15,323	0.04%
2023/02/03	21	191.90	29	194.16	194.50	-8	15,369	-0.05%
2023/02/02	24	179.19	41.1	182.69	184.00	-17.1	14,907	-0.11%
2023/02/01	3	171.82	4	174.51	175.50	-1	15,396	-0.01%
2023/01/31	1	168.50	0	168.00	169.50	1	15,627	0.01%
2023/01/30	6	168.00	4	168.49	168.50	2	16,331	0.01%
2023/01/16	0	0.00	0	159.00	159.50	0	17,567	0.00%
2023/01/13	3	157.50	1	158.00	157.50	2	17,880	0.01%
2023/01/12	0	160.50	0	0.00	160.00	0	18,323	0.00%
2023/01/11	0	159.50	5	157.50	161.00	-5	18,752	-0.03%
2023/01/10	20	159.50	21	159.88	160.00	-1	19,182	-0.01%
2023/01/09	5	155.00	9	158.27	158.50	-4	19,639	-0.02%
2023/01/06	7	149.29	9	151.16	151.00	-2	19,950	-0.01%
2023/01/05	2	148.50	2	146.75	147.00	0	20,375	0.00%
2023/01/04	0	148.00	1	147.00	149.00	-1	20,876	0.00%
2023/01/03	36	143.40	37	146.80	147.00	-1	21,203	0.00%
2022/12/30	1	142.50	0	0.00	142.50	1	21,448	0.00%
2022/12/29	2	145.00	2	145.00	145.50	0	21,795	0.00%
2022/12/28	6	147.34	7	148.14	145.00	-1	22,145	0.00%
2022/12/27	1	154.00	1	156.50	156.50	0	22,266	0.00%
2022/12/26	9	153.56	5	152.00	152.00	4	22,770	0.02%
2022/12/23	7	157.93	5	158.80	159.00	2	23,323	0.01%
2022/12/22	1	158.00	2	159.00	158.00	-1	23,747	0.00%
2022/12/21	1	157.50	2	157.52	157.50	-1	24,226	0.00%
2022/12/20	4	164.25	2	159.01	156.00	2	24,661	0.01%
2022/12/19	0	0.00	0	165.00	165.00	0	25,021	0.00%
2022/12/16	5	166.29	1	165.51	165.00	4	25,528	0.02%
2022/12/15	23	172.91	22	171.45	171.50	1	25,759	0.00%
2022/12/14	31	165.71	33	171.23	173.00	-2	25,800	-0.01%
2022/12/13	26	167.06	27	164.11	164.00	-1	25,794	0.00%
2022/12/12	3.1	163.85	2	164.00	164.00	1.1	25,943	0.00%
2022/12/09	23	168.33	22	168.48	168.50	1	26,462	0.00%
2022/12/08	3	169.34	3.2	168.88	167.00	-0.1	26,667	0.00%
2022/12/07	10	172.25	5	170.90	170.00	5	26,854	0.02%
2022/12/06	3	177.00	0	0.00	175.50	3	26,928	0.01%
2022/12/05	10.1	180.59	12	178.42	178.00	-2	27,113	-0.01%
2022/12/02	1	178.00	8	176.88	176.50	-7	27,347	-0.03%
2022/12/01	11	178.59	46	176.70	175.50	-35	27,536	-0.13%
2022/11/30	1	168.50	3	168.50	168.50	-2	27,497	-0.01%
2022/11/29	3	165.83	0	0.00	165.50	3	27,732	0.01%
2022/11/28	1	166.50	1	168.50	168.50	0	28,144	0.00%
2022/11/25	6	170.17	2	168.25	167.50	4	28,344	0.01%
2022/11/24	7	169.57	8	171.18	172.00	-1	28,350	0.00%
2022/11/23	24	168.10	23	163.50	163.50	1	28,343	0.00%
2022/11/22	7	161.36	11	164.32	166.50	-4	28,707	-0.01%
2022/11/21	1	168.00	4	165.88	164.00	-3	29,182	-0.01%
2022/11/18	8	168.69	3	167.67	166.00	5	29,702	0.02%
2022/11/17	7	168.93	6.1	170.16	170.50	0.9	29,817	0.00%
2022/11/16	7.1	165.72	6	166.25	167.00	1.1	30,017	0.00%
2022/11/15	2	163.56	2.1	167.21	167.00	-0.1	30,214	0.00%
2022/11/14	28.1	159.99	32	162.59	163.50	-4	30,634	-0.01%
2022/11/11	2	158.50	9	158.61	156.50	-7	31,097	-0.02%
2022/11/10	7	150.64	4	150.63	150.50	3	30,971	0.01%
2022/11/09	23	150.98	22	150.20	150.50	1	31,293	0.00%
2022/11/08	8	150.25	4	147.88	147.00	4	31,812	0.01%
2022/11/07	19	147.58	16	151.34	149.00	3	32,171	0.01%
2022/11/04	7	143.71	4	142.25	142.50	3	31,967	0.01%
2022/11/03	3	145.17	1	144.00	144.00	2	31,985	0.01%
2022/11/02	3	146.33	2	145.50	145.50	1	32,066	0.00%
2022/11/01	6	144.25	17	146.21	146.50	-11	32,164	-0.03%
2022/10/31	3.2	142.66	21	142.90	142.00	-17.8	32,256	-0.06%
2022/10/28	85	141.29	70	144.61	139.50	15	32,356	0.05%
2022/10/27	56	136.09	65	137.24	138.00	-9	31,865	-0.03%
2022/10/26	47	136.04	38	134.50	133.50	9	31,835	0.03%
2022/10/25	46	132.66	49	133.94	139.50	-3	31,506	-0.01%
2022/10/24	2	133.50	12	134.46	134.50	-10	31,060	-0.03%
2022/10/21	11	124.95	4	123.00	122.50	7	31,495	0.02%
2022/10/20	5	123.20	6	124.17	127.00	-1	32,320	0.00%
2022/10/19	14	132.29	12	129.21	125.00	2	32,200	0.01%
2022/10/18	6.1	130.50	10	129.50	130.50	-3.9	32,249	-0.01%
2022/10/17	8	128.69	8	128.06	131.50	0	32,783	0.00%
2022/10/14	9	124.72	13	128.00	130.00	-4	33,031	-0.01%
2022/10/13	15	124.37	24	120.10	118.50	-9	33,153	-0.03%
2022/10/12	7	121.14	6	120.00	122.00	1	33,056	0.00%
2022/10/11	1	129.50	5	130.00	127.00	-4	33,018	-0.01%
2022/10/07	28	137.79	25	137.02	136.50	3	32,849	0.01%
2022/10/06	16	137.16	28	137.18	140.00	-12	32,872	-0.04%
2022/10/05	18	136.94	11	138.59	133.50	7	32,704	0.02%
2022/10/04	13	138.00	11	137.36	137.50	2	32,381	0.01%
2022/10/03	18	134.86	21	137.02	135.50	-3	32,180	-0.01%
2022/09/30	12	131.08	25	129.38	134.00	-13	32,572	-0.04%
2022/09/29	27	129.35	15	127.63	127.00	12	32,663	0.04%
2022/09/28	7	130.29	7	129.50	127.50	0	32,739	0.00%
2022/09/27	10	135.05	9	135.78	134.50	1	32,704	0.00%
2022/09/26	9	138.22	8	138.06	136.00	1	32,637	0.00%
2022/09/23	31	149.92	27	146.28	145.50	4	32,650	0.01%
2022/09/22	12	151.04	8	151.50	156.00	4	32,479	0.01%
2022/09/21	16	152.81	10	152.55	152.50	6	32,515	0.02%
2022/09/20	6	153.42	5	153.60	152.00	1	32,776	0.00%
2022/09/19	2	153.75	2	153.50	152.50	0	32,932	0.00%
2022/09/16	48	154.46	29	155.41	153.50	19	33,125	0.06%
2022/09/15	7	167.64	13	165.96	161.00	-6	33,151	-0.02%
2022/09/14	2.1	169.31	4	169.63	169.50	-1.9	33,183	-0.01%
2022/09/13	12	176.13	12	175.71	176.00	0	33,222	0.00%
2022/09/12	18	177.53	6	176.08	173.00	12	33,278	0.04%
2022/09/08	15.1	174.77	9	175.17	175.50	6.1	33,482	0.02%
2022/09/07	5	175.60	8	177.19	176.00	-3	33,488	-0.01%
2022/09/06	16	175.38	9	177.11	175.50	7	33,699	0.02%
2022/09/05	8	182.88	4	181.38	179.50	4	33,603	0.01%
2022/09/02	19	187.84	13	187.04	188.00	6	33,488	0.02%
2022/09/01	8	185.06	12	183.13	181.00	-4	33,293	-0.01%
2022/08/31	32	188.69	27	187.70	187.00	5	33,223	0.02%
2022/08/30	26	191.21	24	188.58	188.50	2	33,343	0.01%
2022/08/29	10	185.55	8	187.63	190.00	2	33,178	0.01%
2022/08/26	18	197.39	20	196.30	191.00	-2	33,079	-0.01%
2022/08/25	33	194.77	43	194.80	195.00	-10	32,887	-0.03%
2022/08/24	17	188.15	14	187.64	186.00	3	32,679	0.01%
2022/08/23	28	187.38	24	189.02	190.50	4	32,474	0.01%
2022/08/22	12	191.00	10	191.20	186.00	2	32,316	0.01%
2022/08/19	41	192.84	45	192.19	189.50	-4	32,358	-0.01%
2022/08/18	19	185.21	18	182.86	189.00	1	31,931	0.00%
2022/08/17	9	176.67	4	176.00	175.50	5	31,262	0.02%
2022/08/16	23.2	177.22	32.1	175.83	175.50	-8.9	31,269	-0.03%
2022/08/15	38	176.05	43	177.26	178.00	-5	31,286	-0.02%
2022/08/12	47	160.43	45	165.30	170.50	2	30,694	0.01%
2022/08/11	2	155.00	6	155.67	155.00	-4	30,349	-0.01%
2022/08/10	6	150.17	3	150.00	149.00	3	30,681	0.01%
2022/08/09	3	154.83	1	154.50	154.50	2	30,843	0.01%
2022/08/08	4	155.25	2	155.25	154.50	2	31,057	0.01%
2022/08/05	6	156.17	6	157.08	159.50	0	31,147	0.00%
2022/08/04	6	146.42	11	147.73	149.00	-5	31,240	-0.02%
2022/08/03	6	151.50	10	150.00	148.50	-4	31,290	-0.01%
2022/08/02	18	149.28	16	149.69	151.50	2	31,482	0.01%
2022/08/01	4	153.00	13	153.42	153.00	-9	31,442	-0.03%
2022/07/29	19	157.84	15	156.60	156.00	4	31,376	0.01%
2022/07/28	32	159.42	35	157.84	155.50	-3	31,475	-0.01%
2022/07/27	63.1	168.94	52	164.66	163.00	11.1	30,798	0.04%
2022/07/26	40	179.81	35	179.36	177.50	5	29,889	0.02%
2022/07/25	51	178.58	61	180.64	181.50	-10	29,826	-0.03%
2022/07/22	50	182.99	22	186.70	180.50	28	29,766	0.09%
2022/07/21	9.1	172.61	10	172.55	179.00	-0.9	29,265	0.00%
2022/07/20	23	160.37	24	163.09	163.00	-1	28,744	0.00%
2022/07/19	42	159.29	39	157.08	154.00	3	28,522	0.01%
2022/07/18	5	158.80	7	162.07	158.00	-2	28,377	-0.01%
2022/07/15	10	152.95	10	153.95	152.50	0	28,062	0.00%
2022/07/14	25	149.36	29	150.33	150.00	-4	28,107	-0.01%
2022/07/13	3	155.50	1	160.00	146.50	2	27,985	0.01%
2022/07/12	3	153.00	15	154.50	150.00	-12	28,075	-0.04%
2022/07/11	5	164.90	8	164.88	162.00	-3	28,455	-0.01%
2022/07/08	52	168.96	41	171.63	165.00	11	28,630	0.04%
2022/07/07	15	158.50	24	162.54	174.00	-9	28,007	-0.03%
2022/07/06	36	170.22	31	166.94	160.50	5	27,834	0.02%
2022/07/05	17	168.65	18	170.53	174.00	-1	27,750	0.00%
2022/07/04	19	171.18	20	168.48	172.50	-1	27,851	0.00%
2022/07/01	44	183.14	30	173.42	172.00	14	27,944	0.05%
2022/06/30	4	186.38	3	187.33	191.00	1	27,826	0.00%
2022/06/29	17	190.74	20	192.48	194.50	-3	27,816	-0.01%
2022/06/28	9	187.11	7	186.93	190.00	2	27,790	0.01%
2022/06/27	16	195.06	19	197.61	198.00	-3	28,067	-0.01%
2022/06/24	18	189.67	15	190.03	187.50	3	28,540	0.01%
2022/06/23	17	189.76	20	188.73	190.00	-3	28,676	-0.01%
2022/06/22	21	196.93	19	188.82	186.50	2	28,328	0.01%
2022/06/21	6	204.08	7	206.64	207.00	-1	28,133	0.00%
2022/06/20	0	0.00	5	203.10	201.50	-5	28,206	-0.02%
2022/06/17	11	210.68	16	209.13	209.00	-5	28,277	-0.02%
2022/06/16	18	233.69	24	221.56	214.50	-6	28,039	-0.02%
2022/06/15	18	230.14	18	230.42	228.50	0	28,074	0.00%
2022/06/14	12	224.71	11	225.77	225.50	1	28,220	0.00%
2022/06/13	4	220.00	8	222.13	226.00	-4	28,523	-0.01%
2022/06/10	14	222.96	13	225.15	225.50	1	29,039	0.00%
2022/06/09	10	224.45	11	223.59	224.00	-1	29,291	0.00%
2022/06/08	16	231.75	10	224.55	222.50	6	29,488	0.02%
2022/06/07	2	227.96	5	227.10	228.50	-3	30,017	-0.01%
2022/06/06	7	228.36	7	229.71	231.50	0	30,785	0.00%
2022/06/02	13	227.08	5	227.90	226.00	8	31,348	0.03%
2022/06/01	8	244.19	2	239.00	238.00	6	31,717	0.02%
2022/05/31	2	239.75	4	235.13	240.50	-2	31,931	-0.01%
2022/05/30	7	237.57	14	241.54	242.00	-7	32,963	-0.02%
2022/05/27	39	239.40	26	241.04	231.00	13	33,710	0.04%
2022/05/26	39	248.18	34	239.21	238.50	5	34,303	0.01%
2022/05/25	11	252.50	11	254.00	255.00	0	34,805	0.00%
2022/05/24	36	252.69	33	248.73	250.00	3	35,532	0.01%
2022/05/23	26	264.29	27	261.13	257.50	-1	36,322	0.00%
2022/05/20	22	271.11	22	269.09	269.50	0	36,532	0.00%
2022/05/19	3	262.17	4	265.50	269.50	-1	36,484	0.00%
2022/05/18	7	266.43	10	266.45	268.00	-3	36,532	-0.01%
2022/05/17	4	253.38	3	250.50	255.00	1	36,520	0.00%
2022/05/16	15	261.13	9	257.33	252.50	6	37,163	0.02%
2022/05/13	17	261.03	18	258.03	257.00	-1	37,394	0.00%
2022/05/12	11	258.64	13	255.88	254.50	-2	37,471	-0.01%
2022/05/11	7	249.71	7	252.50	257.50	0	37,788	0.00%
2022/05/10	13	246.08	13	250.62	255.00	0	37,985	0.00%
2022/05/09	50	257.32	46	246.70	246.50	4	38,497	0.01%
2022/05/06	2	274.50	4	273.25	272.00	-2	38,829	-0.01%
2022/05/05	5	272.00	10	279.50	286.00	-5	38,763	-0.01%
2022/05/04	2	264.75	3	263.83	262.50	-1	38,558	0.00%
2022/05/03	11	265.45	7	264.93	264.50	4	38,787	0.01%
2022/04/29	14	265.89	9	260.94	260.50	5	38,955	0.01%
2022/04/28	12	257.25	15	258.90	260.00	-3	38,880	-0.01%
2022/04/27	18	236.78	20	241.03	252.50	-2	38,898	-0.01%
2022/04/26	20	248.68	21	244.88	242.50	-1	38,817	0.00%
2022/04/25	38	251.61	36	249.99	248.50	2	39,070	0.01%
2022/04/22	18	265.58	14	265.18	267.50	4	39,245	0.01%
2022/04/21	1	275.00	1	275.50	275.00	0	39,660	0.00%
2022/04/20	21	268.29	23	271.50	276.50	-2	39,824	-0.01%
2022/04/19	23.2	274.01	23	270.33	268.50	0.2	39,943	0.00%
2022/04/18	22	261.36	24	267.10	272.50	-2	40,018	0.00%
2022/04/15	26	267.77	20	262.68	265.50	6	40,260	0.01%
2022/04/14	20	285.73	17	281.47	281.50	3	40,341	0.01%
2022/04/13	10	284.80	11	286.41	289.50	-1	40,256	0.00%
2022/04/12	28	280.86	28	282.93	281.50	0	40,177	0.00%
2022/04/11	32	293.70	15	283.67	281.00	17	39,911	0.04%
2022/04/08	19	298.50	17	300.91	301.50	2	39,727	0.01%
2022/04/07	9	310.17	6	299.75	296.00	3	39,457	0.01%
2022/04/06	10	308.35	9	316.78	317.00	1	39,182	0.00%
2022/04/01	12	299.00	13	309.46	312.00	-1	39,128	0.00%
2022/03/31	12	315.08	15	308.60	305.50	-3	39,374	-0.01%
2022/03/30	18	324.25	20.2	317.50	312.50	-2.2	39,541	-0.01%
2022/03/29	9.2	317.05	13	320.58	322.50	-3.8	39,675	-0.01%
2022/03/28	1	294.00	1	296.00	311.00	0	40,065	0.00%
2022/03/25	10	295.65	13	295.85	296.00	-3	40,418	-0.01%
2022/03/24	6	286.92	6	287.33	287.50	0	40,965	0.00%
2022/03/23	16	289.28	7	289.07	284.00	9	42,365	0.02%
2022/03/22	4	286.25	7	287.29	282.00	-3	42,972	-0.01%
2022/03/21	13	279.38	12	275.71	274.50	1	43,100	0.00%
2022/03/18	9	270.78	6	273.75	273.00	3	43,130	0.01%
2022/03/17	14	270.75	17	273.18	275.00	-3	42,942	-0.01%
2022/03/16	22	265.61	20	256.28	255.00	2	42,428	0.00%
2022/03/15	44	272.69	36.2	263.84	260.50	7.8	42,269	0.02%
2022/03/14	16	292.00	16	287.47	286.00	0	42,126	0.00%
2022/03/11	10	281.40	13	282.62	287.00	-3	41,766	-0.01%
2022/03/10	20.2	286.23	16.3	285.12	281.00	3.9	41,630	0.01%
2022/03/09	6.2	280.56	14	287.86	275.00	-7.8	41,146	-0.02%
2022/03/08	32	289.00	19	276.92	273.50	13	40,380	0.03%
2022/03/07	2	286.25	2	289.25	287.50	0	39,594	0.00%
2022/03/04	31.1	298.84	29	294.53	288.00	2.1	39,069	0.01%
2022/03/03	32	315.25	22	313.64	312.00	10	38,732	0.03%
2022/03/02	28	303.66	30.2	302.92	307.00	-2.2	37,914	-0.01%
2022/03/01	27	284.54	36	284.75	299.50	-9	37,091	-0.02%
2022/02/25	14	267.46	22	264.09	272.50	-8	36,252	-0.02%
2022/02/24	24	246.13	26	247.38	248.00	-2	35,583	-0.01%
2022/02/23	26	245.13	25	245.06	245.00	1	34,753	0.00%
2022/02/22	14	238.86	9	238.00	233.50	5	33,923	0.01%
2022/02/21	14	234.57	11	237.45	239.00	3	33,503	0.01%
2022/02/18	8	236.25	8	236.38	238.50	0	33,774	0.00%
2022/02/17	12	235.75	10	233.80	233.00	2	33,898	0.01%
2022/02/16	26	245.48	27	244.30	243.00	-1	33,682	0.00%
2022/02/15	13	237.23	28	237.63	232.00	-15	33,336	-0.04%
2022/02/14	34	232.57	16	230.16	231.00	18	33,092	0.05%
2022/02/11	12	244.92	18.5	242.53	244.00	-6.5	33,159	-0.02%
2022/02/10	12	239.04	12	235.33	234.00	0	32,875	0.00%
2022/02/09	23	231.07	27	237.11	236.50	-4	32,706	-0.01%
2022/02/08	4	224.25	23	220.65	224.00	-19	32,424	-0.06%
2022/02/07	30	199.88	30	202.35	209.50	0	32,386	0.00%
2022/01/26	43	202.14	44	201.60	199.50	-1	32,810	0.00%
2022/01/25	21	208.60	21	210.86	205.50	0	33,233	0.00%
2022/01/24	32	208.88	32	210.41	213.50	0	33,695	0.00%
2022/01/21	1	215.00	2	216.25	216.00	-1	34,692	0.00%
2022/01/20	14	217.86	20	217.95	219.00	-6	35,430	-0.02%
2022/01/19	0	0.00	1	212.50	215.00	-1	36,018	0.00%
2022/01/18	41	216.70	33	211.68	209.00	8	36,701	0.02%
2022/01/17	16	211.53	13	212.88	214.50	3	37,392	0.01%
2022/01/14	17	206.50	22	208.30	213.00	-5	37,851	-0.01%
2022/01/13	25	194.92	25	196.56	200.50	0	38,128	0.00%
2022/01/12	2	200.50	5	197.80	200.50	-3	38,678	-0.01%
2022/01/11	23	200.39	26	199.67	199.00	-3	39,898	-0.01%
2022/01/10	28	206.75	25	211.88	207.00	3	40,656	0.01%
2022/01/07	25	208.64	19	204.58	199.00	6	41,496	0.01%
2022/01/06	34	212.82	29	211.14	211.00	5	41,693	0.01%
2022/01/05	28	222.14	24	218.79	218.50	4	42,783	0.01%
2022/01/04	4.5	226.22	0	0.00	221.00	4.5	44,346	0.01%
2022/01/03	10	228.40	2	231.75	226.00	8	44,732	0.02%
2021/12/30	4	236.88	4	234.38	239.00	0	44,982	0.00%
2021/12/29	1	242.00	1	236.50	238.00	0	44,942	0.00%
2021/12/28	22	241.00	27	243.69	245.50	-5	45,334	-0.01%
2021/12/27	23	246.59	24	249.52	238.50	-1	45,452	0.00%
2021/12/24	25	246.78	24	248.56	249.00	1	45,182	0.00%
2021/12/23	28	247.00	29.2	244.06	243.00	-1.2	45,107	0.00%
2021/12/22	10.2	241.10	8	241.56	243.00	2.2	44,945	0.00%
2021/12/21	22	222.73	25	237.34	238.50	-3	44,416	-0.01%
2021/12/20	16	228.50	27	222.04	217.00	-11	43,896	-0.03%
2021/12/17	8	222.19	5	224.40	225.50	3	43,928	0.01%
2021/12/16	10	206.00	17.1	211.14	217.50	-7.1	42,868	-0.02%
2021/12/15	16	180.94	26	195.40	198.00	-10	42,239	-0.02%
2021/12/14	9	182.33	4.3	180.94	180.00	4.7	42,330	0.01%
2021/12/13	2	191.50	1.2	192.25	194.00	0.8	43,128	0.00%
2021/12/10	3.1	189.90	3	189.50	187.50	0.1	43,465	0.00%
2021/12/09	4	192.63	11	192.50	188.50	-7	44,281	-0.02%
2021/12/08	7.3	190.23	9	187.56	194.50	-1.7	44,790	0.00%
2021/12/07	3	179.00	1.5	178.17	177.00	1.5	44,992	0.00%
2021/12/06	7.5	180.70	2	180.25	178.50	5.5	45,320	0.01%
2021/12/03	2	189.75	5	190.70	190.00	-3	45,555	-0.01%
2021/12/02	3	184.33	4	185.50	184.50	-1	45,714	0.00%
2021/12/01	2	184.50	1	181.50	187.00	1	45,984	0.00%
2021/11/30	28.1	186.31	27.5	186.15	186.00	0.6	46,512	0.00%
2021/11/29	14	176.32	14	178.50	183.00	0	47,677	0.00%
2021/11/26	1	180.00	1	179.00	182.00	0	48,042	0.00%
2021/11/25	7	180.57	17.1	179.80	176.50	-10.1	47,917	-0.02%
2021/11/24	6.3	179.11	6.1	179.59	179.00	0.2	47,883	0.00%
2021/11/23	0	0.00	7	184.64	184.50	-7	48,613	-0.01%
2021/11/22	34	188.65	20	189.63	190.00	14	48,686	0.03%
2021/11/19	11	189.05	8	191.69	190.50	3	48,565	0.01%
2021/11/18	2	196.50	2	198.50	196.00	0	48,409	0.00%
2021/11/17	10	200.15	20	203.23	206.00	-10	48,307	-0.02%
2021/11/16	29.1	202.10	14.4	202.64	193.50	14.7	47,897	0.03%
2021/11/15	19.2	198.41	16	197.91	198.50	3.2	47,378	0.01%
2021/11/12	52.1	194.71	48	189.35	189.00	4.1	47,110	0.01%
2021/11/11	20	188.73	16	191.75	191.00	4	46,520	0.01%
2021/11/10	13	185.85	23	188.35	194.00	-10	46,153	-0.02%
2021/11/09	36	185.28	26	181.62	181.00	10	45,662	0.02%
2021/11/08	19	184.50	26	183.62	181.00	-7	45,141	-0.02%
2021/11/05	36	185.89	33	186.56	197.00	3	44,724	0.01%
2021/11/04	43.2	192.47	47	191.71	190.50	-3.8	44,059	-0.01%
2021/11/03	18	194.94	29	194.97	193.50	-11	43,471	-0.03%
2021/11/02	27.2	213.36	25	205.52	205.50	2.2	43,072	0.01%
2021/11/01	40	209.56	37	211.59	210.00	3	42,405	0.01%
2021/10/29	34.2	203.58	32	206.72	201.00	2.2	41,622	0.01%
2021/10/28	14	186.14	14	193.86	196.50	0	40,311	0.00%
2021/10/27	17	175.03	26	174.94	179.00	-9	39,421	-0.02%
2021/10/26	25	170.94	47.2	170.91	163.00	-22.2	38,611	-0.06%
2021/10/25	25	170.76	22.3	175.59	176.00	2.7	37,727	0.01%
2021/10/22	37	155.34	35.2	164.70	166.50	1.8	36,525	0.00%
2021/10/21	18	155.08	10	152.65	151.50	8	35,522	0.02%
2021/10/20	19	151.87	20.3	147.96	153.50	-1.3	34,614	0.00%
2021/10/19	103	147.30	94	149.31	147.50	9	33,683	0.03%	大買/
2021/10/18	13	141.88	24	141.04	141.00	-11	32,110	-0.03%
2021/10/15	26	133.69	14.5	136.53	143.00	11.5	31,001	0.04%
2021/10/14	11	129.55	8	131.50	130.00	3	29,551	0.01%
2021/10/13	30	134.70	31	135.13	131.50	-1	28,779	0.00%
2021/10/12	48	131.98	31	132.55	133.00	17	27,418	0.06%
2021/10/08	33	125.80	36	126.85	130.00	-3	25,623	-0.01%
2021/10/07	1	113.00	4	117.13	118.50	-3	25,160	-0.01%
2021/10/06	2	110.00	3	110.17	108.00	-1	25,003	0.00%
2021/10/05	7	107.14	4	107.75	112.00	3	25,354	0.01%
2021/10/04	15	111.13	17	111.76	109.00	-2	25,273	-0.01%
2021/10/01	3	108.83	12	107.75	107.50	-9	25,585	-0.04%
2021/09/30	3	114.67	4	115.63	115.00	-1	25,583	0.00%
2021/09/29	13	115.04	14	113.64	115.00	-1	25,693	0.00%
2021/09/28	17	117.32	10	118.95	120.50	7	25,254	0.03%
2021/09/27	44	119.34	46	114.82	114.50	-2	24,602	-0.01%
2021/09/24	15	118.60	17	119.50	118.00	-2	24,250	-0.01%
2021/09/23	21	114.86	18	114.94	115.50	3	23,388	0.01%
2021/09/22	31	109.32	17	106.21	106.00	14	23,034	0.06%
2021/09/17	7	110.79	12	112.21	114.00	-5	22,693	-0.02%
2021/09/16	22	113.68	20	117.25	112.50	2	22,132	0.01%
2021/09/15	4	112.13	6	110.67	111.50	-2	21,085	-0.01%
2021/09/14	11	110.18	19	111.87	115.00	-8	20,608	-0.04%
2021/09/13	16.5	109.73	15	111.93	109.00	1.5	19,661	0.01%
2021/09/10	45	102.41	45	108.37	110.50	0	18,802	0.00%
2021/09/09	3	100.33	6	100.67	100.50	-3	18,216	-0.02%
2021/09/08	7	96.71	19	97.89	93.40	-12	17,894	-0.07%
2021/09/07	23.1	101.39	6.2	100.78	98.30	16.9	17,543	0.10%
2021/09/06	4	110.63	5	112.70	109.00	-1	17,535	-0.01%
2021/09/03	7.2	110.93	6	110.92	110.00	1.2	17,809	0.01%
2021/09/02	9	110.67	5	110.90	109.00	4	17,265	0.02%
2021/09/01	5	103.60	23	106.37	109.00	-18	15,914	-0.11%
2021/08/31	6	99.83	8	99.49	99.20	-2	15,298	-0.01%
2021/08/30	24	103.04	21	103.93	103.00	3	15,046	0.02%
2021/08/27	10	104.95	3	107.00	103.50	7	15,000	0.05%
2021/08/26	0	0.00	6	102.87	104.00	-6	14,197	-0.04%
2021/08/25	2	95.10	5	95.08	94.80	-3	14,015	-0.02%
2021/08/24	4	95.65	2	96.15	94.30	2	14,283	0.01%
2021/08/23	11	95.75	7	96.79	94.40	4	14,264	0.03%
2021/08/20	0	0.00	6	90.17	90.90	-6	14,185	-0.04%
2021/08/19	4	88.00	0	0.00	86.20	4	14,118	0.03%
2021/08/18	5	86.46	8	87.74	89.80	-3	14,353	-0.02%
2021/08/17	3	86.97	3	87.30	86.70	0	14,560	0.00%
2021/08/16	6	92.17	0	0.00	92.40	6	14,540	0.04%
2021/08/13	1	93.10	1	95.50	92.10	0	14,543	0.00%
2021/08/12	2	95.55	0	0.00	95.40	2	14,571	0.01%
2021/08/11	1	95.00	13	97.45	97.10	-12	14,663	-0.08%
2021/08/10	2	98.90	14	98.96	97.30	-12	14,664	-0.08%
2021/08/09	5	98.80	0	0.00	98.80	5	14,657	0.03%
2021/08/06	16	98.92	1	96.30	99.30	15	14,668	0.10%
2021/08/05	4	106.13	1	107.00	106.00	3	14,479	0.02%
2021/08/04	14	108.64	1	108.50	108.50	13	14,651	0.09%
2021/08/02	1	110.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	2	113.50	21	111.05	112.50	-19	14,891	-0.13%
2021/07/29	21	107.83	21	107.98	108.00	0	14,903	0.00%
2021/07/27	20	120.00	7.5	120.27	116.50	12.5	15,783	0.08%
2021/07/26	16	118.75	0	0.00	121.50	16	16,255	0.10%
2021/07/22	0	0.00	1	120.00	118.50	-1	18,178	-0.01%
2021/07/21	0	0.00	10	109.00	110.00	-10	18,336	-0.05%
2021/07/20	2	112.00	2	112.75	111.50	0	18,661	0.00%
2021/07/16	2	108.00	5	109.00	109.00	-3	18,767	-0.02%
2021/07/15	0	0.00	1	105.05	109.00	-1	18,898	-0.01%
2021/07/14	17	113.00	14	112.79	114.00	3	18,999	0.02%
2021/07/13	7	114.36	9	113.00	111.00	-2	18,915	-0.01%
2021/07/12	13	111.50	14	112.21	110.50	-1	18,689	-0.01%
2021/07/09	8	104.41	18	104.08	106.50	-10	18,206	-0.05%
2021/07/08	31	95.74	27	95.70	97.10	4	18,020	0.02%
2021/07/07	3	90.87	17.6	90.95	91.80	-14.6	17,495	-0.08%
2021/07/06	24	84.18	25	82.70	83.50	-1	17,327	-0.01%
2021/07/05	5	85.28	3	81.73	85.40	2	17,067	0.01%
2021/07/02	1	76.80	1	76.60	77.70	0	16,992	0.00%
2021/07/01	1	74.20	1	74.50	74.00	0	17,167	0.00%
2021/06/30	4	75.90	3	76.43	76.10	1	17,153	0.01%
2021/06/29	5	78.06	11	78.57	75.50	-6	17,130	-0.04%
2021/06/28	0	0.00	1	75.60	76.30	-1	16,934	-0.01%
2021/06/25	2	76.95	2	76.85	75.60	0	16,899	0.00%
2021/06/24	2	76.50	2	76.45	76.70	0	16,852	0.00%
2021/06/23	2	78.00	3	77.73	76.70	-1	16,816	-0.01%
2021/06/22	7	75.56	3	75.10	74.80	4	16,677	0.02%
2021/06/21	2	76.65	1	75.80	75.20	1	16,606	0.01%
2021/06/18	30	77.80	20	76.30	76.30	10	16,489	0.06%
2021/06/17	1	74.90	6.1	77.68	77.60	-5.1	16,286	-0.03%
2021/06/16	6	76.00	10	75.38	75.10	-4	16,105	-0.02%
2021/06/15	15.1	77.00	3	77.50	78.10	12.1	15,932	0.08%
2021/06/11	2	77.76	12.1	77.79	78.10	-10	15,368	-0.07%
2021/06/10	1	70.60	2.3	71.24	71.00	-1.3	14,589	-0.01%
2021/06/09	4	71.00	2	71.10	69.80	2	14,417	0.01%
2021/06/08	1	71.00	1	71.40	71.40	0	14,302	0.00%
2021/06/07	2	70.05	20.3	70.84	71.10	-18.3	14,221	-0.13%
2021/06/04	6	70.18	5	71.36	69.10	1	14,091	0.01%
2021/06/03	0.3	70.60	14	70.49	70.80	-13.7	13,914	-0.10%
2021/06/02	3	69.23	2	69.35	69.00	1	13,719	0.01%
2021/06/01	27	70.02	9	69.66	69.40	18	13,598	0.13%
2021/05/28	3	67.13	11	67.52	67.50	-8	13,129	-0.06%
2021/05/27	1	65.40	0	0.00	65.60	1	13,009	0.01%
2021/05/26	14	65.64	12	66.76	66.30	2	12,918	0.02%
2021/05/25	0	0.00	12	66.74	67.50	-12	12,631	-0.10%
2021/05/24	1	61.10	5	61.10	61.40	-4	12,312	-0.03%
2021/05/21	1	60.10	0	0.00	59.80	1	12,295	0.01%
2021/05/20	0	0.00	6	59.68	58.80	-6	12,298	-0.05%
2021/05/19	6	58.58	0	0.00	58.20	6	12,244	0.05%
2021/05/18	0	0.00	1	58.50	58.50	-1	12,109	-0.01%
2021/05/17	2	57.45	5	54.16	53.20	-3	12,039	-0.02%
2021/05/14	14	58.96	3	57.57	57.60	11	11,963	0.09%
2021/05/13	3	60.37	2	61.50	59.50	1	11,838	0.01%
2021/05/12	10	60.95	14	62.51	59.40	-4	11,728	-0.03%
2021/05/11	3	63.80	15	62.93	63.30	-12	11,444	-0.10%
2021/05/10	1	66.10	1	66.00	66.90	0	11,262	0.00%
2021/05/07	15	68.60	15	68.71	68.00	0	11,214	0.00%
2021/05/06	3	66.23	15	68.24	67.00	-12	11,047	-0.11%
2021/05/05	23	69.14	9	68.03	66.50	14	10,896	0.13%
2021/05/04	25.1	70.07	8	71.59	73.80	17.1	10,606	0.16%
2021/05/03	10	71.31	23	71.35	69.80	-13	10,416	-0.12%
2021/04/29	43	72.58	66.2	73.09	74.50	-23.2	10,415	-0.22%
2021/04/28	27	64.46	30.3	65.21	67.80	-3.3	9,319	-0.04%
2021/04/27	24	61.88	13	61.45	61.70	11	8,510	0.13%
2021/04/26	6	62.75	26	61.70	62.60	-20	8,303	-0.24%
2021/04/23	6	58.78	0	0.00	58.80	6	7,967	0.08%
2021/04/22	20	58.55	4	56.90	56.50	16	8,021	0.20%
2021/04/21	23	59.76	8	60.60	58.70	15	7,949	0.19%
2021/04/20	4	59.68	13	60.58	61.00	-9	7,961	-0.11%
2021/04/19	29	59.76	8	59.73	59.00	21	7,977	0.26%
2021/04/16	28	59.08	19	59.47	59.50	9	7,882	0.11%
2021/04/15	3	58.17	12	59.20	59.30	-9	7,719	-0.12%
2021/04/14	23	58.25	14	59.23	56.40	9	7,561	0.12%
2021/04/13	16	56.41	40	58.15	57.90	-24	7,244	-0.33%
2021/04/12	11	57.95	21	59.77	56.90	-10	6,962	-0.14%
2021/04/09	28.4	58.20	18	58.17	57.50	10.4	6,837	0.15%
2021/04/08	3	56.40	10	56.74	57.20	-7	6,536	-0.11%
2021/04/07	10	54.43	30	55.33	57.40	-20	6,373	-0.31%
2021/04/06	12	53.53	1	53.40	53.40	11	6,225	0.18%
2021/04/01	2	52.35	0	0.00	53.00	2	6,271	0.03%
2021/03/31	2	52.70	5	52.68	52.10	-3	6,248	-0.05%
2021/03/30	1	52.40	1	52.40	52.40	0	6,224	0.00%
2021/03/29	3	51.93	0	0.00	51.90	3	6,285	0.05%
2021/03/26	1	52.10	2	51.50	52.10	-1	6,383	-0.02%
2021/03/24	4	50.75	2	51.10	50.70	2	6,395	0.03%
2021/03/23	0	0.00	17	51.13	51.10	-17	6,429	-0.26%
2021/03/22	0	0.00	3	50.80	51.40	-3	6,455	-0.05%
2021/03/19	3	50.80	7	50.79	51.00	-4	6,639	-0.06%
2021/03/18	22	52.18	8	52.60	51.90	14	6,650	0.21%
2021/03/17	16	52.04	7	51.90	51.90	9	6,711	0.13%
2021/03/16	7	52.11	2	51.95	51.90	5	6,770	0.07%
2021/03/15	0	0.00	1	51.60	51.60	-1	6,891	-0.01%
2021/03/12	1	51.10	6	51.40	51.00	-5	7,027	-0.07%
2021/03/11	6	50.80	0	0.00	51.00	6	7,576	0.08%
2021/03/10	4	50.10	2	50.05	50.10	2	8,052	0.02%
2021/03/09	1	49.10	2	49.00	49.50	-1	8,093	-0.01%
2021/03/08	3	49.95	1	50.80	49.95	2	8,096	0.02%
2021/03/05	2	50.00	1	50.30	49.95	1	8,098	0.01%
2021/03/04	1	51.30	0	0.00	50.90	1	8,126	0.01%
2021/03/03	4	52.10	0	0.00	51.90	4	8,098	0.05%
2021/02/26	5	53.10	8	53.35	53.00	-3	8,057	-0.04%
2021/02/25	7	53.33	0	0.00	53.40	7	8,060	0.09%
2021/02/24	16	54.79	6	55.47	53.90	10	8,146	0.12%
2021/02/23	6	55.58	2	56.10	55.40	4	8,135	0.05%
2021/02/22	1	55.50	4	56.93	57.30	-3	8,151	-0.04%
2021/02/19	3	53.73	15	55.00	55.90	-12	8,006	-0.15%
2021/02/18	0	0.00	15	53.10	54.00	-15	7,934	-0.19%
2021/02/17	11	53.11	6	54.50	53.20	5	7,932	0.06%
2021/02/05	6	52.63	0	0.00	51.80	6	7,883	0.08%
2021/02/04	3	52.70	11	53.60	52.20	-8	7,859	-0.10%
2021/02/03	16	53.40	10	54.07	53.30	6	7,823	0.08%
2021/02/02	5	51.96	11	53.00	52.90	-6	7,771	-0.08%
2021/02/01	6	51.85	3	51.37	51.40	3	7,737	0.04%
2021/01/29	8	53.45	10	53.80	52.20	-2	7,685	-0.03%
2021/01/28	2	54.40	14	53.65	53.40	-12	7,537	-0.16%
2021/01/27	11	52.35	12	52.83	52.50	-1	7,391	-0.01%
2021/01/26	15	52.42	2	53.00	51.10	13	7,215	0.18%
2021/01/25	16	56.14	6	54.92	54.10	10	7,011	0.14%
2021/01/22	4	55.83	34	55.39	57.90	-30	6,417	-0.47%
2021/01/21	2	53.00	24	53.38	52.70	-22	5,889	-0.37%
2021/01/20	0	0.00	1	52.00	51.00	-1	5,790	-0.02%
2021/01/19	6	53.22	6	53.33	53.00	0	5,727	0.00%
2021/01/18	3	53.40	0	0.00	52.40	3	5,755	0.05%
2021/01/15	0	0.00	14	53.51	53.40	-14	5,758	-0.24%
2021/01/14	9	52.96	9	53.79	54.00	0	5,626	0.00%
2021/01/13	27	52.96	17	53.69	54.00	10	5,539	0.18%
2021/01/12	11	52.23	5	52.62	52.00	6	5,405	0.11%
2021/01/11	0	0.00	4	50.39	51.60	-4	5,245	-0.08%
2021/01/08	1	48.95	0	0.00	48.75	1	5,169	0.02%
2021/01/07	2	49.50	0	0.00	49.75	2	5,113	0.04%
2021/01/06	9	51.49	1	48.80	49.30	8	5,073	0.16%
2021/01/05	8	51.15	4	51.50	51.50	4	4,950	0.08%
2021/01/04	3	51.50	1	52.00	52.20	2	4,891	0.04%
2020/12/31	0	0.00	5	51.14	50.90	-5	4,803	-0.10%
2020/12/30	1	51.40	4	51.43	51.50	-3	4,777	-0.06%
2020/12/29	2	52.50	3	52.57	51.90	-1	4,740	-0.02%
2020/12/28	6	50.45	8	50.09	51.80	-2	4,581	-0.04%
2020/12/25	2	50.95	3	50.53	50.70	-1	4,467	-0.02%
2020/12/24	1	51.70	1	50.80	51.00	0	4,432	0.00%
2020/12/23	4	50.95	0	0.00	51.20	4	4,403	0.09%
2020/12/22	2	50.00	2	50.78	49.65	0	4,331	0.00%
2020/12/21	0	0.00	13	49.83	49.20	-13	4,222	-0.31%
2020/12/18	1	49.80	0	0.00	49.95	1	4,176	0.02%
2020/12/17	6	50.45	11	49.95	49.80	-5	4,147	-0.12%
2020/12/16	2	50.50	0	0.00	50.50	2	4,107	0.05%
2020/12/15	26	52.08	7	52.59	50.40	19	4,083	0.47%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	2	50.70	1	50.80	49.50	1	3,852	0.03%
2020/12/10	6	51.33	0	0.00	50.70	6	3,835	0.16%
2020/12/09	21	52.03	27	51.76	51.70	-6	3,743	-0.16%
2020/12/08	7	53.40	12	52.72	52.70	-5	3,599	-0.14%
2020/12/07	20	55.06	23	54.43	55.40	-3	3,438	-0.09%
2020/12/04	31	52.13	29.6	52.94	53.40	1.4	2,870	0.05%
2020/12/03	8	49.14	15	49.31	48.55	-7	2,374	-0.29%
2020/12/02	1	48.75	7	48.80	48.50	-6	2,332	-0.26%
2020/12/01	5	48.24	0	0.00	48.00	5	2,300	0.22%
2020/11/30	11	48.10	8	48.14	47.95	3	2,292	0.13%
2020/11/27	5	47.21	6	47.15	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	7	46.37	46.60	-7	2,249	-0.31%
2020/11/25	1	46.10	5	46.85	46.05	-4	2,250	-0.18%
2020/11/24	1	47.20	10	47.10	47.00	-9	2,210	-0.41%
2020/11/23	12	47.46	11	47.79	47.65	1	2,171	0.05%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	11	46.45	0	0.00	45.35	11	1,985	0.55%
2020/11/17	3	45.20	0	0.00	45.35	3	1,872	0.16%
2020/11/16	0	0.00	5	45.05	45.15	-5	1,890	-0.26%
2020/11/13	0	0.00	1	44.20	44.35	-1	1,879	-0.05%
2020/11/12	1	43.90	2	44.23	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	5	43.70	43.70	-5	1,877	-0.27%
2020/11/10	1	43.75	3	43.58	43.85	-2	1,890	-0.11%
2020/11/09	3	43.40	2	43.43	43.60	1	1,877	0.05%
2020/11/04	0	0.00	5	41.53	41.75	-5	1,924	-0.26%
2020/10/30	10	41.67	0	0.00	41.65	10	2,050	0.49%
2020/10/29	5	41.80	6	41.88	42.00	-1	2,087	-0.05%
2020/10/27	10	43.65	1	43.05	43.40	9	2,133	0.42%
2020/10/26	5	43.86	0	0.00	43.35	5	2,166	0.23%
2020/10/23	1	43.65	4	43.81	44.10	-3	2,143	-0.14%
2020/10/22	1	43.10	1	43.55	43.00	0	2,260	0.00%
2020/10/21	2	43.28	2	43.68	43.05	0	2,425	0.00%
2020/10/20	2	43.28	0	0.00	43.05	2	2,688	0.07%
2020/10/19	1	42.25	4	43.23	44.15	-3	2,701	-0.11%
2020/10/15	1	43.20	0	0.00	43.10	1	2,879	0.03%
2020/10/14	1	43.25	0	0.00	43.35	1	2,935	0.03%
2020/10/08	1	44.10	3	44.20	44.20	-2	3,078	-0.06%
2020/10/07	2	44.85	1	44.55	44.95	1	3,109	0.03%
2020/10/06	1	44.55	0	0.00	44.50	1	3,167	0.03%
2020/10/05	1	43.90	0	0.00	44.05	1	3,272	0.03%
2020/09/29	2	43.25	1	43.45	43.35	1	3,702	0.03%
2020/09/24	1	43.25	0	0.00	43.00	1	4,699	0.02%
2020/09/17	11	45.37	1	45.25	45.40	10	6,221	0.16%
2020/09/15	2	45.50	2	45.20	45.40	0	6,368	0.00%
2020/09/14	0	0.00	1	44.25	44.00	-1	6,492	-0.02%
2020/09/11	1	42.90	1	43.45	42.90	0	6,519	0.00%
2020/09/10	2	43.38	1	43.90	43.35	1	6,535	0.02%
2020/09/09	1	43.30	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	5	43.80	43.85	-5	6,580	-0.08%
2020/09/04	1	43.55	1	43.85	43.95	0	6,670	0.00%
2020/09/02	0	0.00	2	45.10	45.10	-2	6,696	-0.03%
2020/09/01	0	0.00	2	44.90	44.95	-2	6,706	-0.03%
2020/08/31	1	43.40	0	0.00	43.40	1	6,698	0.01%
2020/08/27	3	44.87	1	44.20	44.20	2	6,759	0.03%
2020/08/25	3	44.45	9	44.11	44.40	-6	6,849	-0.09%
2020/08/24	1	43.20	1	43.50	43.40	0	6,875	0.00%
2020/08/21	1	43.25	3	43.58	43.50	-2	6,903	-0.03%
2020/08/20	5	43.40	0	0.00	42.40	5	6,915	0.07%
2020/08/19	1	45.05	2	45.20	45.20	-1	6,871	-0.01%
2020/08/18	4	46.33	0	0.00	46.30	4	6,847	0.06%
2020/08/13	1.4	46.21	0	0.00	46.25	1.4	6,979	0.02%
2020/08/12	2	46.65	0	0.00	46.60	2	6,993	0.03%
2020/08/07	2	48.10	3	48.05	48.45	-1	6,937	-0.01%
2020/08/06	5	48.01	0	0.00	47.70	5	6,923	0.07%
2020/08/05	2	48.55	0	0.00	48.60	2	6,887	0.03%
2020/08/04	1	47.30	3	47.63	47.80	-2	6,835	-0.03%
2020/08/03	0	0.00	8	47.09	47.10	-8	6,806	-0.12%
2020/07/31	2	47.03	21	47.32	47.05	-19	6,820	-0.28%
2020/07/30	8	47.66	4	47.76	47.80	4	6,752	0.06%
2020/07/29	3	46.42	3	46.63	46.95	0	6,725	0.00%
2020/07/28	40	48.77	5	48.04	46.20	35	6,658	0.53%
2020/07/27	13	49.98	1	49.10	49.15	12	6,524	0.18%
2020/07/24	26	53.29	22	53.85	52.10	4	6,354	0.06%
2020/07/23	6	51.68	2	52.55	52.90	4	6,085	0.07%
2020/07/22	5	51.80	2	52.30	52.50	3	6,034	0.05%
2020/07/21	2	52.40	8	52.01	53.00	-6	6,100	-0.10%
2020/07/20	1	50.50	2	50.65	50.80	-1	6,105	-0.02%
2020/07/17	10	49.61	0	0.00	48.95	10	6,066	0.16%
2020/07/16	0	0.00	2	51.00	50.10	-2	6,051	-0.03%
2020/07/15	2	50.30	1	51.40	50.10	1	6,025	0.02%
2020/07/14	1	50.80	0	0.00	51.00	1	6,004	0.02%
2020/07/13	5	51.04	3	51.07	51.60	2	5,971	0.03%
2020/07/10	8	50.76	36	50.62	50.80	-28	5,933	-0.47%
2020/07/09	25	54.38	10	52.83	52.60	15	5,837	0.26%
2020/07/08	17	52.79	17	52.66	54.00	0	5,663	0.00%
2020/07/07	10	51.98	10	52.47	51.50	0	5,429	0.00%
2020/07/06	13	54.50	14	54.40	54.00	-1	5,261	-0.02%
2020/07/03	23	53.72	621	52.54	52.80	-598	5,033	-11.88%	大賣/鉅額交易
2020/07/02	225	50.75	20	49.83	51.30	205	4,544	4.51%	大買/鉅額交易
2020/07/01	108	46.37	5	47.35	47.75	103	4,233	2.43%	大買/鉅額交易
2020/06/30	4	46.61	56	47.77	46.40	-52	4,065	-1.28%
2020/06/29	302	46.88	9	46.81	46.50	293	3,795	7.72%	大買/鉅額交易
2020/06/24	52	44.98	31	45.39	44.80	21	3,484	0.60%
2020/06/23	4	42.94	0	0.00	43.35	4	3,083	0.13%
2020/06/22	6	42.69	3	42.83	42.70	3	2,987	0.10%
2020/06/19	3	42.15	1	42.20	41.00	2	2,984	0.07%
2020/06/17	1	41.85	0	0.00	41.70	1	2,797	0.04%
2020/06/16	4	41.74	1	41.75	41.90	3	2,819	0.11%
2020/06/12	2	41.10	0	0.00	41.65	2	2,889	0.07%
2020/06/11	20	44.33	1	43.00	42.80	19	2,908	0.65%
2020/06/09	1	44.10	0	0.00	44.35	1	2,993	0.03%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/04	3	44.90	0	0.00	45.00	3	3,007	0.10%
2020/06/03	1	45.05	1	45.25	45.05	0	3,010	0.00%
2020/06/02	1	44.55	4	44.35	44.40	-3	2,974	-0.10%
2020/06/01	7	44.62	8	45.03	45.10	-1	2,948	-0.03%
2020/05/29	1	44.00	0	0.00	43.60	1	2,905	0.03%
2020/05/28	0	0.00	1	44.15	43.35	-1	2,887	-0.03%
2020/05/27	3	43.83	2	44.30	43.85	1	2,902	0.03%
2020/05/26	1	43.55	0	0.00	43.20	1	2,910	0.03%
2020/05/25	0	0.00	1	43.50	43.70	-1	2,915	-0.03%
2020/05/22	1	44.00	1	45.20	43.60	0	2,934	0.00%
2020/05/21	3	44.12	3	43.70	43.95	0	2,875	0.00%
2020/05/20	1	42.00	0	0.00	42.30	1	2,828	0.04%
2020/05/19	2	41.50	0	0.00	41.95	2	2,832	0.07%
2020/05/15	0	0.00	2	42.05	41.35	-2	2,838	-0.07%
2020/05/13	3	43.60	0	0.00	43.70	3	2,869	0.10%
2020/05/11	4	43.33	0	0.00	43.35	4	2,927	0.14%
2020/05/08	1	43.05	2	43.15	43.05	-1	2,945	-0.03%
2020/05/07	4	43.51	1	43.80	43.55	3	2,940	0.10%
2020/04/30	2	43.45	2	43.40	43.35	0	3,014	0.00%
2020/04/29	1	43.00	5	43.20	43.20	-4	3,039	-0.13%
2020/04/27	0	0.00	12	43.07	42.80	-12	3,171	-0.38%
2020/04/24	11	42.64	3	43.33	42.55	8	3,160	0.25%
2020/04/23	4	45.86	5	43.88	45.30	-1	3,036	-0.03%
2020/04/17	2	42.65	0	0.00	42.05	2	3,103	0.06%
2020/04/16	1	41.85	1	42.35	41.60	0	3,147	0.00%
2020/04/15	0	0.00	2	41.33	41.80	-2	3,291	-0.06%
2020/04/13	2	39.75	1	40.05	39.80	1	3,432	0.03%
2020/04/10	1	39.60	1	40.05	40.05	0	3,518	0.00%
2020/04/08	3	39.67	1	40.00	41.20	2	3,905	0.05%
2020/04/06	10	37.45	1	36.70	37.45	9	3,842	0.23%
2020/03/30	0	0.00	2	35.63	36.70	-2	3,875	-0.05%
2020/03/27	0	0.00	1	36.90	36.20	-1	3,858	-0.03%
2020/03/26	0	0.00	5	36.45	36.50	-5	3,829	-0.13%
2020/03/25	2	36.65	2	36.38	36.40	0	3,837	0.00%
2020/03/24	0	0.00	5	33.95	34.10	-5	3,804	-0.13%
2020/03/23	5	30.10	5	31.90	32.15	0	3,791	0.00%
2020/03/20	0	0.00	6	31.33	32.05	-6	3,796	-0.16%
2020/03/19	0	0.00	2	29.15	29.15	-2	3,801	-0.05%
2020/03/18	13	32.92	8	33.71	32.35	5	3,768	0.13%
2020/03/17	0	0.00	1	31.70	32.95	-1	3,806	-0.03%
2020/03/16	1	33.45	1	33.30	32.70	0	3,763	0.00%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	3	39.55	0	0.00	38.35	3	3,623	0.08%
2020/03/11	1	43.05	0	0.00	42.35	1	3,576	0.03%
2020/03/10	3	43.07	4	43.31	43.80	-1	3,586	-0.03%
2020/03/09	3	43.93	1	43.65	42.80	2	3,570	0.06%
2020/03/06	2	45.58	1	45.40	45.05	1	3,566	0.03%
2020/03/05	2	45.85	2	45.93	45.90	0	3,598	0.00%
2020/03/04	1	44.65	1	45.25	45.05	0	3,633	0.00%
2020/03/03	2	46.05	3	46.17	45.55	-1	3,623	-0.03%
2020/03/02	13	44.96	15	44.63	45.00	-2	3,613	-0.06%
2020/02/26	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2020/02/25	1	45.90	4	45.99	46.10	-3	3,569	-0.08%
2020/02/24	6	47.30	0	0.00	46.80	6	3,538	0.17%
2020/02/20	8	48.38	0	0.00	48.15	8	3,499	0.23%
2020/02/19	1	48.70	2	48.68	48.60	-1	3,494	-0.03%
2020/02/18	2	48.00	6	48.48	48.90	-4	3,514	-0.11%
2020/02/17	7	48.64	1	48.50	48.45	6	3,503	0.17%
2020/02/14	1	49.55	0	0.00	49.50	1	3,488	0.03%
2020/02/13	12	50.08	9	50.31	50.00	3	3,453	0.09%
2020/02/12	2	48.30	1	49.10	49.25	1	3,412	0.03%
2020/02/11	2	47.68	1	47.55	48.05	1	3,445	0.03%
2020/02/10	0	0.00	7	46.39	46.65	-7	3,439	-0.20%
2020/02/07	5	47.25	1	47.60	47.15	4	3,447	0.12%
2020/02/06	4	48.33	1	48.60	48.30	3	3,450	0.09%
2020/02/05	5	47.60	5	48.35	47.00	0	3,439	0.00%
2020/02/04	0	0.00	1	47.30	48.00	-1	3,428	-0.03%
2020/02/03	1	46.60	5	46.00	46.60	-4	3,452	-0.12%
2020/01/31	9	49.58	3	50.97	49.45	6	3,488	0.17%
2020/01/30	2	53.20	6	52.73	52.10	-4	3,523	-0.11%
2020/01/20	7	58.51	7	59.03	57.80	0	3,613	0.00%
2020/01/17	2	58.70	1	59.70	58.80	1	3,640	0.03%
2020/01/16	4	59.60	8	59.69	59.10	-4	3,717	-0.11%
2020/01/15	13	58.82	6	59.30	58.90	7	3,685	0.19%
2020/01/14	3	60.20	9	60.56	59.40	-6	3,670	-0.16%
2020/01/13	6	59.03	0	0.00	59.50	6	3,550	0.17%
2020/01/10	3	58.70	20	58.43	58.60	-17	3,536	-0.48%
2020/01/09	4	57.58	2	57.20	58.30	2	3,463	0.06%
2020/01/08	3	56.30	2	56.80	55.70	1	3,326	0.03%
2020/01/07	2	56.60	0	0.00	56.10	2	3,239	0.06%
2020/01/06	15	56.60	1	58.30	56.60	14	3,189	0.44%
2020/01/03	6	60.23	2	60.60	59.00	4	3,236	0.12%
2020/01/02	3	58.03	15	59.11	59.20	-12	3,036	-0.40%
2019/12/31	0	0.00	8	56.66	56.30	-8	2,891	-0.28%
2019/12/30	1	56.60	2	56.70	56.60	-1	3,005	-0.03%
2019/12/27	0	0.00	1	56.60	56.50	-1	3,048	-0.03%
2019/12/26	7	57.11	5	57.18	56.70	2	3,070	0.07%
2019/12/25	1	56.40	3	56.33	56.50	-2	3,056	-0.07%
2019/12/24	8	55.24	0	0.00	55.20	8	3,088	0.26%
2019/12/23	0	0.00	2	56.10	55.40	-2	3,116	-0.06%
2019/12/20	0	0.00	1	56.80	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	11	56.27	56.70	-11	3,245	-0.34%
2019/12/18	1	56.80	2	56.45	56.20	-1	3,316	-0.03%
2019/12/17	1	56.60	0	0.00	56.70	1	3,756	0.03%
2019/12/16	0	0.00	4	55.85	56.20	-4	4,080	-0.10%
2019/12/13	13	55.23	2	56.40	55.10	11	4,112	0.27%
2019/12/12	11	56.93	2	57.00	55.80	9	4,110	0.22%
2019/12/11	1	55.00	1	55.00	55.00	0	4,047	0.00%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/06	2	53.95	2	53.70	53.90	0	4,137	0.00%
2019/12/05	1	54.20	1	54.00	54.20	0	4,223	0.00%
2019/12/03	4	53.28	3	53.60	53.20	1	4,334	0.02%
2019/12/02	3	53.80	0	0.00	53.60	3	4,322	0.07%
2019/11/27	0	0.00	3	56.17	56.10	-3	4,348	-0.07%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	2	55.90	1	56.00	55.70	1	4,482	0.02%
2019/11/22	0	0.00	7	55.41	55.00	-7	4,476	-0.16%
2019/11/21	2	54.95	0	0.00	55.10	2	4,518	0.04%
2019/11/20	1	55.00	3	54.90	55.50	-2	4,564	-0.04%
2019/11/19	10	55.30	5	55.30	55.10	5	4,634	0.11%
2019/11/18	1	55.10	1	55.70	55.20	0	4,737	0.00%
2019/11/15	10	55.31	5	55.40	55.10	5	4,998	0.10%
2019/11/13	1	55.30	0	0.00	55.40	1	5,266	0.02%
2019/11/11	2	54.10	0	0.00	54.10	2	5,362	0.04%
2019/11/08	4	56.30	1	56.10	55.90	3	5,378	0.06%
2019/11/04	1	57.60	1	58.10	58.00	0	5,545	0.00%
2019/10/31	3	59.00	0	0.00	58.00	3	5,631	0.05%
2019/10/30	25	59.74	28	59.92	59.50	-3	5,631	-0.05%
2019/10/29	0	0.00	2	61.70	60.00	-2	5,586	-0.04%
2019/10/28	0	0.00	3	60.13	60.60	-3	5,596	-0.05%
2019/10/24	7	58.90	8	59.09	59.00	-1	5,619	-0.02%
2019/10/23	1	56.90	0	0.00	56.80	1	5,903	0.02%
2019/10/22	1	56.90	0	0.00	56.70	1	6,112	0.02%
2019/10/17	4	55.80	4	55.53	56.20	0	6,114	0.00%
2019/10/16	0	0.00	2	55.50	55.20	-2	6,171	-0.03%
2019/10/15	3	55.77	3	55.67	55.70	0	6,166	0.00%
2019/10/14	4	56.00	3	55.93	55.80	1	6,180	0.02%
2019/10/09	2	54.85	7	55.30	55.20	-5	6,182	-0.08%
2019/10/07	3	58.97	0	0.00	58.70	3	6,174	0.05%
2019/10/04	4	58.78	3	58.60	58.20	1	6,210	0.02%
2019/09/27	4	57.80	7	58.51	57.80	-3	6,240	-0.05%
2019/09/26	4	59.05	2	58.80	59.40	2	6,322	0.03%
2019/09/25	3	59.67	1	58.70	59.60	2	6,379	0.03%
2019/09/24	3	59.90	0	0.00	59.20	3	6,395	0.05%
2019/09/23	2	61.30	4	61.03	61.30	-2	6,301	-0.03%
2019/09/20	29	61.72	13	63.68	60.80	16	6,224	0.26%
2019/09/19	3	61.23	19	60.28	61.60	-16	5,795	-0.28%
2019/09/18	0	0.00	1	57.70	57.50	-1	5,619	-0.02%
2019/09/17	2	58.00	0	0.00	58.20	2	5,619	0.04%
2019/09/12	0	0.00	5	58.18	58.20	-5	5,644	-0.09%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	1	58.00	2	57.80	58.00	-1	5,584	-0.02%
2019/09/09	17	58.55	11	59.10	58.00	6	5,544	0.11%
2019/09/06	2	59.05	1	59.00	59.00	1	5,454	0.02%
2019/09/05	0	0.00	2	58.00	58.00	-2	5,382	-0.04%
2019/09/04	7	57.14	0	0.00	57.10	7	5,354	0.13%
2019/09/03	5	57.18	11	57.63	56.50	-6	5,439	-0.11%
2019/08/30	1	57.20	1	58.40	56.80	0	5,419	0.00%
2019/08/29	2	57.20	1	56.10	57.00	1	5,340	0.02%
2019/08/28	0	0.00	3	55.93	55.50	-3	5,235	-0.06%
2019/08/27	5	54.70	0	0.00	54.30	5	5,189	0.10%
2019/08/26	7	55.04	0	0.00	53.90	7	5,174	0.14%
2019/08/23	0	0.00	4	56.75	56.90	-4	5,128	-0.08%
2019/08/22	7	56.80	8	56.34	56.40	-1	5,109	-0.02%
2019/08/21	2	56.90	3	57.90	57.20	-1	5,041	-0.02%
2019/08/20	6	58.45	7	58.64	58.10	-1	4,947	-0.02%
2019/08/19	0	0.00	1	54.80	56.10	-1	4,697	-0.02%
2019/08/16	4	54.65	4	55.55	54.10	0	4,616	0.00%
2019/08/15	9	51.97	0	0.00	52.80	9	4,413	0.20%
2019/08/14	5	53.48	1	54.50	52.40	4	4,405	0.09%
2019/08/13	1	54.00	1	53.90	53.50	0	4,355	0.00%
2019/08/12	1	55.70	2	56.00	55.30	-1	4,337	-0.02%
2019/08/08	5	54.96	2	55.45	55.70	3	4,286	0.07%
2019/08/07	0	0.00	3	55.60	54.00	-3	4,232	-0.07%
2019/08/06	3	54.53	2	55.10	55.00	1	4,193	0.02%
2019/08/01	2	62.80	2	61.80	61.30	0	4,025	0.00%
2019/07/31	0	0.00	1	61.60	62.90	-1	3,997	-0.03%
2019/07/30	1	64.60	0	0.00	60.40	1	3,974	0.03%
2019/07/29	4	63.40	4	63.30	63.40	0	3,861	0.00%
2019/07/25	0	0.00	3	62.60	61.50	-3	3,734	-0.08%
2019/07/24	11	59.50	12	58.04	60.70	-1	3,387	-0.03%
2019/07/23	3	55.47	3	55.67	55.20	0	3,258	0.00%
2019/07/22	2	54.10	3	55.10	56.10	-1	3,287	-0.03%
2019/07/19	3	53.77	5	54.48	54.00	-2	3,404	-0.06%
2019/07/18	7	55.07	1	53.10	53.20	6	3,432	0.17%
2019/07/17	0	0.00	1	55.50	56.00	-1	3,407	-0.03%
2019/07/16	2	55.60	1	55.20	55.40	1	3,466	0.03%
2019/07/15	2	56.20	1	57.10	55.90	1	3,586	0.03%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	1	57.00	5	57.62	56.80	-4	3,642	-0.11%
2019/07/10	1	55.10	2	54.40	55.30	-1	3,519	-0.03%
2019/07/09	2	52.70	1	53.00	54.00	1	3,451	0.03%
2019/07/05	0	0.00	2	53.75	54.50	-2	3,418	-0.06%
2019/07/04	0	0.00	3	53.20	53.70	-3	3,400	-0.09%
2019/07/03	2	52.90	2	53.10	51.10	0	3,368	0.00%
2019/07/02	0	0.00	4	51.70	52.00	-4	3,268	-0.12%
2019/07/01	6	49.22	7	49.62	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	3	48.20	48.30	-3	3,202	-0.09%
2019/06/27	4	48.73	0	0.00	48.60	4	3,217	0.12%
2019/06/26	4	48.33	3	48.78	48.45	1	3,205	0.03%
2019/06/25	0	0.00	2	50.50	48.35	-2	3,182	-0.06%
2019/06/24	1	48.95	13	49.39	49.75	-12	3,017	-0.40%
2019/06/21	1	49.05	4	49.59	47.35	-3	2,962	-0.10%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/17	2	47.03	0	0.00	46.80	2	2,986	0.07%
2019/06/12	3	48.05	3	47.82	48.00	0	3,022	0.00%
2019/06/11	2	48.03	3	47.30	48.55	-1	3,006	-0.03%
2019/06/05	1	44.50	0	0.00	44.00	1	2,917	0.03%
2019/06/04	0	0.00	1	43.85	43.70	-1	2,933	-0.03%
2019/05/31	1	44.50	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	1	44.05	44.20	-1	2,979	-0.03%
2019/05/29	1	43.30	0	0.00	43.50	1	3,005	0.03%
2019/05/28	0	0.00	2	41.95	42.80	-2	3,041	-0.07%
2019/05/27	2	41.33	0	0.00	41.25	2	3,089	0.06%
2019/05/23	14	43.16	13	42.88	42.35	1	3,106	0.03%
2019/05/17	10	43.90	0	0.00	44.35	10	3,633	0.28%
2019/05/16	14	45.75	14	46.62	45.45	0	3,627	0.00%
2019/05/14	1	44.95	0	0.00	45.50	1	3,673	0.03%
2019/05/10	1	46.65	0	0.00	46.90	1	3,692	0.03%
2019/05/09	0	0.00	15	47.30	46.65	-15	3,687	-0.41%
2019/05/08	1	48.80	0	0.00	48.60	1	3,657	0.03%
2019/05/07	0	0.00	1	50.70	49.60	-1	3,653	-0.03%
2019/05/06	15	49.82	1	49.80	49.95	14	3,669	0.38%
2019/05/03	0	0.00	1	51.00	51.40	-1	3,649	-0.03%
2019/04/29	0	0.00	4	50.30	49.55	-4	3,696	-0.11%
2019/04/26	4	50.10	2	50.08	50.50	2	3,621	0.06%
2019/04/25	5	50.31	4	50.35	50.60	1	3,583	0.03%
2019/04/24	0	0.00	7	48.86	48.60	-7	3,463	-0.20%
2019/04/23	2	47.83	1	47.95	47.85	1	3,476	0.03%
2019/04/22	3	49.57	5.7	49.42	49.05	-2.7	3,485	-0.08%
2019/04/19	4	49.83	4	49.71	49.80	0	3,458	0.00%
2019/04/18	7	48.56	0	0.00	47.75	7	3,312	0.21%
2019/04/17	1	47.55	11	47.38	47.15	-10	3,229	-0.31%
2019/04/16	1	47.10	1	47.35	47.05	0	3,235	0.00%
2019/04/15	6	46.51	1	46.95	47.15	5	3,240	0.15%
2019/04/11	1	47.70	12	48.08	46.65	-11	3,285	-0.33%
2019/04/10	3	47.42	5	47.50	47.40	-2	3,284	-0.06%
2019/04/09	0	0.00	3	47.27	46.70	-3	3,271	-0.09%
2019/04/08	1	46.00	1	46.20	45.85	0	3,231	0.00%
2019/04/03	0	0.00	1	45.55	45.60	-1	3,397	-0.03%
2019/04/02	2	45.93	2	45.68	45.80	0	3,448	0.00%
2019/04/01	1	44.70	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	1	44.65	44.55	-1	3,373	-0.03%
2019/03/28	2	44.38	2	44.50	44.20	0	3,423	0.00%
2019/03/27	1	44.00	1	44.20	44.00	0	3,437	0.00%
2019/03/26	1	44.10	0	0.00	44.10	1	3,439	0.03%
2019/03/25	10	44.22	2	44.78	44.10	8	3,434	0.23%
2019/03/22	11	46.18	1	46.30	45.80	10	3,436	0.29%
2019/03/21	2	45.78	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0	0.00	3	46.58	46.25	-3	3,405	-0.09%
2019/03/19	2	45.95	1	46.00	46.40	1	3,401	0.03%
2019/03/18	2	45.00	0	0.00	44.85	2	3,357	0.06%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/13	1	44.65	4	44.60	44.65	-3	3,399	-0.09%
2019/03/12	2	44.03	2	44.28	43.80	0	3,412	0.00%
2019/03/11	1	43.85	1	44.20	43.75	0	3,458	0.00%
2019/03/07	4	44.13	4	44.41	43.90	0	3,573	0.00%
2019/03/06	3	44.38	0	0.00	44.20	3	3,639	0.08%
2019/03/05	1	45.10	1	45.45	44.85	0	3,708	0.00%
2019/03/04	4	45.11	1	45.10	44.90	3	3,854	0.08%
2019/02/27	1	46.00	1	47.10	45.95	0	3,874	0.00%
2019/02/26	0	0.00	2	49.08	48.00	-2	3,834	-0.05%
2019/02/22	1	48.00	0	0.00	48.00	1	3,955	0.03%
2019/02/21	2	48.43	1	48.50	48.65	1	4,044	0.02%
2019/02/20	15	49.95	26	49.66	48.30	-11	4,041	-0.27%
2019/02/19	0	0.00	39	46.86	48.85	-39	3,713	-1.05%
2019/02/18	5	43.58	28	44.39	44.45	-23	3,564	-0.65%
2019/02/15	1	43.40	4	43.90	43.30	-3	3,522	-0.09%
2019/02/14	0	0.00	9	44.21	43.70	-9	3,512	-0.26%
2019/02/13	11	43.35	0	0.00	43.00	11	3,482	0.32%
2019/02/12	39	43.59	0	0.00	43.35	39	3,456	1.13%
2019/02/11	10	43.06	7	43.71	43.70	3	3,445	0.09%
2019/01/29	10	43.86	51	43.80	43.35	-41	3,481	-1.18%
2019/01/28	0	0.00	3	44.70	44.40	-3	3,505	-0.09%
2019/01/25	50	44.00	1	44.40	44.10	49	3,574	1.37%
2019/01/23	8	43.51	0	0.00	43.15	8	3,634	0.22%
2019/01/21	3	43.88	4	44.01	44.50	-1	3,757	-0.03%
2019/01/17	4	43.43	15	42.43	42.25	-11	3,816	-0.29%
2019/01/15	1	42.90	2	43.55	43.20	-1	3,927	-0.03%
2019/01/09	1	41.90	7	41.77	42.00	-6	3,830	-0.16%
2019/01/07	0	0.00	7	40.36	40.10	-7	3,844	-0.18%
2019/01/04	4	39.15	1	39.95	39.10	3	3,894	0.08%
2019/01/03	6	40.76	2	40.68	40.65	4	3,914	0.10%
2019/01/02	6	42.62	0	0.00	42.60	6	3,940	0.15%
2018/12/28	1	42.30	6	42.59	42.30	-5	3,955	-0.13%
2018/12/27	4	41.84	3	41.83	41.40	1	4,015	0.02%
2018/12/26	4	44.00	10	43.74	41.00	-6	4,045	-0.15%
2018/12/25	4	42.03	2	42.35	42.25	2	3,913	0.05%
2018/12/24	1	41.20	31	40.35	41.20	-30	3,875	-0.77%
2018/12/21	21	39.53	0	0.00	39.10	21	3,897	0.54%
2018/12/20	1	39.75	0	0.00	40.30	1	3,893	0.03%
2018/12/18	6	40.52	0	0.00	40.30	6	3,914	0.15%
2018/12/17	1	40.95	18	41.30	41.45	-17	4,058	-0.42%
2018/12/13	6	41.35	2	41.35	40.60	4	4,160	0.10%
2018/12/12	6	41.17	13	41.30	41.50	-7	4,166	-0.17%
2018/12/11	17	40.28	21	39.85	40.65	-4	4,169	-0.10%
2018/12/07	3	39.93	1	40.00	39.90	2	4,211	0.05%
2018/12/06	2	39.18	7	39.61	39.50	-5	4,326	-0.12%
2018/12/04	13	42.00	2	42.20	41.80	11	4,542	0.24%
2018/12/03	32	42.18	3	42.65	42.00	29	4,711	0.62%
2018/11/30	16	41.45	2	40.85	40.90	14	4,696	0.30%
2018/11/29	15	41.35	4	41.34	41.00	11	4,804	0.23%
2018/11/28	0	0.00	8	39.24	40.15	-8	5,009	-0.16%
2018/11/27	5	37.93	1	38.90	39.10	4	5,358	0.07%
2018/11/26	1	37.05	14	37.23	37.00	-13	5,392	-0.24%
2018/11/23	2	36.15	4	35.84	36.00	-2	5,385	-0.04%
2018/11/22	1	36.95	2	36.95	36.10	-1	5,414	-0.02%
2018/11/21	11	35.78	1	36.90	36.95	10	5,308	0.19%
2018/11/20	1	36.50	0	0.00	36.25	1	5,245	0.02%
2018/11/19	4	35.95	29	37.17	37.25	-25	5,169	-0.48%
2018/11/16	0	0.00	50	33.90	33.90	-50	5,164	-0.97%
2018/11/14	2	32.35	0	0.00	32.35	2	5,172	0.04%
2018/11/13	0	0.00	1	32.00	32.90	-1	5,203	-0.02%
2018/11/12	2	33.00	0	0.00	32.60	2	5,232	0.04%
2018/11/08	50	34.00	50	33.39	33.20	0	5,324	0.00%
2018/11/07	3	32.18	4	32.64	33.40	-1	5,364	-0.02%
2018/11/06	54	33.99	3	33.83	32.00	51	5,405	0.94%
2018/11/05	5	33.40	0	0.00	33.70	5	5,394	0.09%
2018/11/02	5	33.66	3	34.07	33.75	2	5,406	0.04%
2018/11/01	1	31.80	1	32.15	32.80	0	5,375	0.00%
2018/10/31	3	31.33	4	31.59	32.00	-1	5,331	-0.02%
2018/10/30	6	29.51	12	29.63	30.40	-6	5,274	-0.11%
2018/10/29	4.2	29.91	2	30.53	29.60	2.2	5,226	0.04%
2018/10/26	21	30.48	3	32.00	29.80	18	5,098	0.35%
2018/10/25	18	32.84	3	32.40	32.40	15	5,023	0.30%
2018/10/24	8	37.67	4	37.16	36.00	4	5,014	0.08%
2018/10/23	2	39.63	2	38.88	39.00	0	4,968	0.00%
2018/10/22	2	41.08	1	41.20	41.10	1	4,950	0.02%
2018/10/18	0	0.00	2	42.00	42.30	-2	4,942	-0.04%
2018/10/17	1	42.20	7	41.49	41.65	-6	4,936	-0.12%
2018/10/16	1	40.75	1	41.25	41.40	0	4,941	0.00%
2018/10/12	16	39.50	7	38.93	39.60	9	5,006	0.18%
2018/10/11	3	38.92	0	0.00	38.70	3	4,972	0.06%
2018/10/09	1	45.00	2	44.00	43.00	-1	4,970	-0.02%
2018/10/08	1	45.20	0	0.00	45.70	1	4,961	0.02%
2018/10/04	0	0.00	1	48.95	48.65	-1	4,925	-0.02%
2018/10/01	0	0.00	5	54.90	55.00	-5	4,825	-0.10%
2018/09/28	1	55.80	1	54.70	54.50	0	4,841	0.00%
2018/09/27	1	55.70	1	56.30	55.20	0	4,844	0.00%
2018/09/26	1	58.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	3	57.27	3	57.87	57.90	0	4,866	0.00%
2018/09/21	12	58.58	6	58.95	58.50	6	4,855	0.12%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/17	2	66.85	2	67.05	67.90	0	4,587	0.00%
2018/09/11	5	68.20	0	0.00	68.40	5	4,384	0.11%
2018/09/10	0	0.00	2	67.00	70.50	-2	4,312	-0.05%
2018/09/07	3	69.13	8	69.20	69.90	-5	4,199	-0.12%
2018/09/06	1	68.70	0	67.80	67.80	1	3,989	0.02%
2018/09/05	0	0.00	8	68.75	68.50	-8	3,943	-0.20%
2018/09/04	15	69.20	5	70.72	67.50	10	3,797	0.26%
2018/09/03	9	71.89	5	72.00	69.50	4	3,528	0.11%
2018/08/31	3	70.80	11	68.58	71.60	-8	3,104	-0.26%
2018/08/29	1	63.90	0	0.00	64.40	1	2,955	0.03%
2018/08/16	0	0.00	1	61.50	62.50	-1	3,013	-0.03%
2018/08/14	0	0.00	8	58.20	61.00	-8	2,934	-0.27%
2018/08/13	1	58.10	1	58.60	60.10	0	2,889	0.00%
2018/08/09	1	58.60	3	59.63	59.10	-2	2,820	-0.07%
2018/08/08	2	60.75	5	61.12	61.50	-3	2,780	-0.11%
2018/08/07	2	59.00	0	0.00	58.90	2	2,726	0.07%
2018/08/02	1	59.90	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	3	61.10	60.70	-3	2,802	-0.11%
2018/07/31	5	60.00	0	0.00	60.00	5	2,849	0.18%
2018/07/24	0	0.00	3	66.30	66.10	-3	3,197	-0.09%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	22	66.86	23	67.02	67.30	-1	3,361	-0.03%
2018/07/17	1	67.10	2	67.10	66.50	-1	3,454	-0.03%
2018/07/16	0	0.00	2	65.40	66.90	-2	3,442	-0.06%
2018/07/13	8	66.01	9	66.70	67.10	-1	3,460	-0.03%
2018/07/12	0	0.00	1	63.80	64.10	-1	3,410	-0.03%
2018/07/11	1	62.20	0	0.00	63.40	1	3,414	0.03%
2018/07/10	1	63.40	4	62.45	63.40	-3	3,429	-0.09%
2018/07/09	2	62.10	3	60.90	61.00	-1	3,434	-0.03%
2018/07/06	2	62.70	1	64.50	61.60	1	3,455	0.03%
2018/07/04	2	62.20	4	62.93	62.90	-2	3,656	-0.05%
2018/07/03	1	60.80	1	60.30	60.10	0	3,597	0.00%
2018/06/26	1	60.30	1	60.40	62.20	0	3,638	0.00%
2018/06/22	0	0.00	0	61.60	61.10	0	3,733	0.00%
2018/06/15	8	61.90	8	62.28	62.70	0	4,054	0.00%
2018/06/08	1	63.60	3	64.10	63.50	-2	4,410	-0.05%
2018/06/07	3	65.10	1	65.20	64.20	2	4,605	0.04%
2018/06/05	2	64.70	5	65.74	64.60	-3	4,821	-0.06%
2018/06/04	2	63.45	0	0.00	63.30	2	4,947	0.04%
2018/06/01	1	64.40	4	65.20	64.30	-3	5,148	-0.06%
2018/05/29	0	0.00	2	64.30	63.80	-2	6,348	-0.03%
2018/05/28	8	64.29	2	65.65	64.00	6	6,402	0.09%
2018/05/25	0	0.00	2	64.30	66.10	-2	6,506	-0.03%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/23	2	61.65	0	0.00	61.20	2	6,644	0.03%
2018/05/18	2	62.80	0	0.00	62.50	2	7,111	0.03%
2018/05/15	1	65.90	1	66.50	65.90	0	7,680	0.00%
2018/05/14	0	0.00	2	65.80	66.50	-2	7,920	-0.03%
2018/05/10	5	66.68	0	0.00	67.50	5	8,198	0.06%
2018/05/07	1	68.90	2	69.40	68.10	-1	8,877	-0.01%
2018/05/04	1	67.00	0	0.00	66.50	1	9,589	0.01%
2018/05/02	3	67.63	3	67.27	66.60	0	10,875	0.00%
2018/04/30	0	0.00	2	67.00	67.00	-2	11,082	-0.02%
2018/04/27	7	60.13	7	58.37	62.00	0	10,952	0.00%
2018/04/25	1	60.00	0	0.00	60.00	1	10,922	0.01%
2018/04/24	0	0.00	1	65.10	65.10	-1	10,906	-0.01%
2018/04/19	6	68.65	11	67.41	68.80	-5	11,216	-0.04%
2018/04/18	1	65.00	1	66.90	65.20	0	11,206	0.00%
2018/04/17	2	67.30	18	66.75	66.40	-16	11,212	-0.14%
2018/04/16	4	66.55	8	66.95	66.80	-4	11,251	-0.04%
2018/04/13	2	66.10	0	0.00	65.00	2	11,315	0.02%
2018/04/12	8	66.10	9	66.49	66.00	-1	11,398	-0.01%
2018/04/11	9	67.30	1	65.60	65.70	8	11,398	0.07%
2018/04/10	14	72.26	9	72.70	70.00	5	11,276	0.04%
2018/04/09	2	70.20	2	70.20	70.20	0	11,241	0.00%
2018/04/02	0	0.00	2.1	70.00	70.00	-2.1	11,248	-0.02%
2018/03/31	13	69.90	0	0.00	69.40	13	11,250	0.12%
2018/03/30	3	70.37	6	69.95	69.70	-3	11,285	-0.03%
2018/03/29	2	69.50	0	0.00	69.40	2	11,386	0.02%
2018/03/28	1	69.70	0	0.00	69.30	1	11,411	0.01%
2018/03/26	3	71.00	2	70.50	69.50	1	11,401	0.01%
2018/03/23	2	69.90	0	0.00	71.00	2	11,432	0.02%
2018/03/22	2	74.40	2	72.20	72.00	0	11,569	0.00%
2018/03/21	2	75.35	7	75.40	73.50	-5	11,517	-0.04%
2018/03/20	7	74.19	1	74.60	74.00	6	11,444	0.05%
2018/03/19	0	0.00	5	74.04	73.80	-5	11,444	-0.04%
2018/03/16	4	73.05	1	73.40	71.70	3	11,405	0.03%
2018/03/15	3	72.80	3	73.10	73.00	0	11,464	0.00%
2018/03/14	0	0.00	6	72.40	72.60	-6	11,486	-0.05%
2018/03/13	4	70.68	4	72.38	73.20	0	11,526	0.00%
2018/03/12	15	69.51	15	69.63	69.10	0	11,502	0.00%
2018/03/09	0	0.00	2	72.00	71.00	-2	11,640	-0.02%
2018/03/08	13	75.78	15	75.27	74.60	-2	11,780	-0.02%
2018/03/07	10	74.75	1	74.10	73.80	9	11,676	0.08%
2018/03/06	36	78.49	24	79.25	77.50	12	11,716	0.10%
2018/03/05	13	72.41	22	73.89	75.40	-9	11,460	-0.08%
2018/03/02	2	67.95	2	68.60	68.60	0	11,349	0.00%
2018/02/22	1	69.10	1	69.80	68.80	0	11,322	0.00%
2018/02/21	0	0.00	5	70.66	71.10	-5	11,333	-0.04%
2018/02/12	5	68.28	3	70.00	66.20	2	11,211	0.02%
2018/02/09	5	68.40	5	68.94	68.20	0	11,239	0.00%
2018/02/08	9	72.17	1	69.10	69.10	8	11,150	0.07%
2018/02/07	0	0.00	6	72.35	74.90	-6	10,986	-0.05%
2018/02/05	8	73.58	0	0.00	74.00	8	10,852	0.07%
2018/02/02	4	78.45	5	79.38	78.10	-1	10,763	-0.01%
2018/02/01	20	80.34	10	79.69	77.90	10	10,709	0.09%
2018/01/31	2	79.45	9	80.29	81.80	-7	10,660	-0.07%
2018/01/30	1	81.30	1	80.90	79.80	0	10,623	0.00%
2018/01/29	26	79.90	16	81.61	82.80	10	10,536	0.09%
2018/01/26	11	73.90	26.7	74.91	75.90	-15.7	9,824	-0.16%
2018/01/25	37	69.70	39.2	72.85	69.00	-2.2	9,269	-0.02%
2018/01/24	1	64.50	6	67.23	68.30	-5	8,504	-0.06%
2018/01/23	5	63.14	5	62.00	62.10	0	8,168	0.00%
2018/01/22	3	62.20	5.2	62.45	63.50	-2.2	8,143	-0.03%
2018/01/19	4	63.50	5	61.90	61.70	-1	8,102	-0.01%
2018/01/18	1	64.90	1	64.60	63.50	0	8,028	0.00%
2018/01/17	10	62.97	8	63.25	62.70	2	7,988	0.03%
2018/01/16	4	62.25	4.4	62.61	63.50	-0.4	7,915	-0.01%
2018/01/15	4	61.00	4	59.40	60.80	0	7,863	0.00%
2018/01/12	0	0.00	1	56.30	57.20	-1	7,865	-0.01%
2018/01/11	1	56.10	0	0.00	54.70	1	7,853	0.01%
2018/01/09	2.4	59.70	9	60.39	58.30	-6.6	7,737	-0.09%
2018/01/08	2	58.30	3	60.30	60.00	-1	7,653	-0.01%
2018/01/03	1	60.20	1	58.90	60.30	0	7,503	0.00%