智原 (3035)-富邦-基隆券商分點個股進出

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
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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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	7	277.50	10.1	278.10	277.00	-3.1	8,352	-0.04%
2024/05/16	2.2	277.07	12	278.58	278.50	-9.9	8,603	-0.11%
2024/05/15	28	276.41	22	273.57	272.50	6	8,787	0.07%
2024/05/14	10.2	277.23	15	278.13	279.00	-4.8	9,059	-0.05%
2024/05/13	4	274.38	3	272.00	272.00	1	9,141	0.01%
2024/05/10	25	275.64	23.2	274.30	273.00	1.8	9,396	0.02%
2024/05/09	15.6	279.00	0.1	283.50	276.50	15.5	9,548	0.16%
2024/05/08	5	281.10	7	283.07	282.00	-2	9,612	-0.02%
2024/05/07	14.1	280.14	3	280.17	281.00	11.1	9,742	0.11%
2024/05/06	14	289.53	4	290.63	285.00	10	9,809	0.10%
2024/05/03	2.1	291.22	2	292.50	289.00	0.1	9,974	0.00%
2024/05/02	3	289.84	3	291.67	288.50	0	10,181	0.00%
2024/04/30	12.1	295.95	5	300.00	294.00	7.1	10,399	0.07%
2024/04/29	10	299.60	19	300.97	297.50	-9	10,499	-0.09%
2024/04/26	15.1	291.96	23	291.37	295.50	-7.9	10,648	-0.07%
2024/04/25	22.3	283.04	5.4	284.44	279.00	16.9	10,729	0.16%
2024/04/24	22.7	295.56	2	299.75	294.50	20.7	10,820	0.19%
2024/04/23	10.1	290.72	10	292.55	295.00	0.1	11,021	0.00%
2024/04/22	18	295.89	6	297.42	290.00	12	11,541	0.10%
2024/04/19	19.2	313.33	6	311.33	306.00	13.2	11,660	0.11%
2024/04/18	8.5	320.40	14	320.75	322.00	-5.5	12,058	-0.05%
2024/04/17	6	315.83	9	318.67	314.00	-3	12,758	-0.02%
2024/04/16	21	312.00	15.2	313.45	313.00	5.8	12,920	0.04%
2024/04/15	9.1	315.34	3.9	316.03	312.50	5.2	13,093	0.04%
2024/04/12	7.5	318.69	12.6	319.61	323.00	-5.1	13,337	-0.04%
2024/04/11	9.4	321.84	2	319.00	318.50	7.4	13,637	0.05%
2024/04/10	1	328.06	0	0.00	329.00	1	13,758	0.01%
2024/04/09	7	330.86	4	330.89	329.00	3	14,098	0.02%
2024/04/08	3.4	338.64	1	343.50	338.00	2.4	14,140	0.02%
2024/04/03	7.5	340.76	4	343.13	345.00	3.5	14,171	0.02%
2024/04/02	2.5	347.97	2	347.00	347.50	0.5	14,312	0.00%
2024/04/01	1	353.50	0	0.00	349.00	1	14,392	0.01%
2024/03/29	4.1	344.47	17.1	345.18	344.00	-13	14,472	-0.09%
2024/03/28	6	336.58	2	339.50	334.50	4	14,504	0.03%
2024/03/27	1.3	338.84	3	341.33	338.00	-1.7	14,643	-0.01%
2024/03/26	19.1	342.60	7	341.29	339.50	12.1	14,942	0.08%
2024/03/25	7.2	354.13	2	352.75	349.00	5.2	15,108	0.03%
2024/03/22	2.1	348.55	2.1	351.07	351.50	-0.1	15,234	0.00%
2024/03/21	2.5	350.89	3.2	350.50	345.50	-0.7	15,435	0.00%
2024/03/20	8.2	349.04	6	354.00	347.50	2.2	15,647	0.01%
2024/03/19	6.2	350.00	6.1	349.34	350.00	0.1	15,930	0.00%
2024/03/18	2	358.00	1.1	354.00	359.00	0.9	16,292	0.01%
2024/03/15	5.1	359.34	4	357.88	354.50	1.1	16,844	0.01%
2024/03/14	4.1	358.77	13.3	355.12	362.00	-9.2	16,946	-0.05%
2024/03/13	4.6	350.24	3.1	355.44	345.00	1.5	17,056	0.01%
2024/03/12	3.1	363.98	2	368.25	361.50	1.1	17,194	0.01%
2024/03/11	8.3	363.91	9.3	370.90	363.00	-1	17,407	-0.01%
2024/03/08	9.5	372.49	5.3	374.40	362.50	4.2	17,626	0.02%
2024/03/07	6.7	379.59	7.1	389.93	375.00	-0.4	17,877	0.00%
2024/03/06	20.1	388.01	13.1	386.99	392.00	7	18,100	0.04%
2024/03/05	4.1	407.46	8	405.88	401.00	-4	18,356	-0.02%
2024/03/04	3	406.66	9.1	407.44	403.00	-6	18,934	-0.03%
2024/03/01	8.1	399.00	17.1	397.78	398.50	-9	19,232	-0.05%
2024/02/29	5.1	388.21	4.2	389.48	387.00	0.9	19,198	0.00%
2024/02/27	6.1	383.02	5	383.50	382.00	1.1	19,253	0.01%
2024/02/26	9.4	381.63	1	380.50	380.00	8.4	19,419	0.04%
2024/02/23	2.1	388.51	6	390.00	386.00	-3.9	19,620	-0.02%
2024/02/22	5.2	385.25	1	391.00	382.00	4.2	19,604	0.02%
2024/02/21	15	383.93	7.1	385.67	380.00	7.9	19,883	0.04%
2024/02/20	19.3	404.78	7	412.43	400.00	12.3	19,888	0.06%
2024/02/19	20.5	425.83	15	424.43	415.00	5.5	19,708	0.03%
2024/02/16	5.1	440.40	1	441.00	441.50	4.1	19,710	0.02%
2024/02/15	26	450.33	34.4	450.41	455.00	-8.4	19,626	-0.04%
2024/02/05	4.1	419.04	4	419.38	418.00	0.1	19,452	0.00%
2024/02/02	28	426.96	32.1	428.05	421.00	-4.1	19,498	-0.02%
2024/02/01	4.1	414.53	2	423.25	411.00	2.1	19,353	0.01%
2024/01/31	6.2	420.41	1	425.00	416.50	5.2	19,344	0.03%
2024/01/30	3	424.33	1	430.00	430.00	2	19,350	0.01%
2024/01/29	4.2	419.86	2	421.00	420.50	2.2	19,371	0.01%
2024/01/26	3.3	424.99	0	0.00	422.00	3.3	19,472	0.02%
2024/01/25	12	437.52	10	439.85	439.50	2	19,553	0.01%
2024/01/24	2.6	427.86	1.5	429.17	429.00	1.1	19,605	0.01%
2024/01/23	1.2	439.40	1	444.50	437.00	0.2	19,739	0.00%
2024/01/22	3.1	444.63	9	442.78	448.00	-6	19,787	-0.03%
2024/01/19	8	432.88	7	438.29	430.00	1	19,771	0.01%
2024/01/18	5	423.65	5	422.50	423.50	0	19,624	0.00%
2024/01/17	18	431.61	20	432.13	428.00	-2	19,804	-0.01%
2024/01/16	49	430.34	47.2	428.73	429.50	1.8	19,718	0.01%
2024/01/15	12	416.72	10	420.05	411.50	2	19,409	0.01%
2024/01/12	15	421.76	9.1	421.83	421.50	5.9	19,403	0.03%
2024/01/11	20.6	405.82	28.6	405.91	422.50	-8	19,203	-0.04%
2024/01/10	4	382.50	4.3	383.49	387.00	-0.3	18,815	0.00%
2024/01/09	11.2	382.58	10	382.45	375.50	1.2	19,198	0.01%
2024/01/08	23	379.89	23	381.50	377.00	0	19,208	0.00%
2024/01/05	9	380.89	21.4	381.75	384.00	-12.4	19,186	-0.06%
2024/01/04	6	367.33	11.1	370.95	372.00	-5.1	19,117	-0.03%
2024/01/03	13	368.84	35.5	367.80	373.00	-22.5	19,381	-0.12%
2024/01/02	9	353.45	9	357.06	360.00	0	19,188	0.00%
2023/12/29	1.1	354.14	4	356.00	357.00	-2.9	19,396	-0.01%
2023/12/28	21.3	355.15	11	354.41	354.50	10.3	19,425	0.05%
2023/12/27	6	360.17	24	360.60	362.50	-18	19,385	-0.09%
2023/12/26	15	363.33	4	363.50	361.00	11	19,483	0.06%
2023/12/25	3	358.49	4.6	357.25	357.00	-1.6	19,539	-0.01%
2023/12/22	22	354.50	40.2	356.99	358.00	-18.2	19,741	-0.09%
2023/12/21	35.6	354.57	23	356.33	350.50	12.6	19,791	0.06%
2023/12/20	13.5	367.16	4	370.00	365.50	9.5	19,736	0.05%
2023/12/19	10.4	370.47	13	372.19	373.50	-2.6	19,880	-0.01%
2023/12/18	14	369.18	18.5	369.51	367.00	-4.5	20,079	-0.02%
2023/12/15	13.1	365.85	6.3	365.54	361.00	6.8	20,106	0.03%
2023/12/14	9.1	369.58	14	373.25	369.00	-4.9	20,167	-0.02%
2023/12/13	31.4	372.78	9.1	374.82	368.00	22.3	20,049	0.11%
2023/12/12	44.3	380.08	47.1	378.89	382.50	-2.8	20,136	-0.01%
2023/12/11	3.1	364.98	3	366.67	361.50	0.1	19,961	0.00%
2023/12/08	7	362.71	11	365.92	370.00	-4	20,159	-0.02%
2023/12/07	8.6	360.37	7	363.21	357.50	1.6	20,283	0.01%
2023/12/06	14	367.89	13	370.50	361.50	1	20,444	0.00%
2023/12/05	24.1	369.59	21	370.19	363.50	3.1	20,557	0.01%
2023/12/04	7.4	382.88	3.8	381.95	380.00	3.6	20,635	0.02%
2023/12/01	10	382.45	16.1	386.52	391.00	-6.1	20,733	-0.03%
2023/11/30	11	378.18	26.5	381.47	385.50	-15.5	20,695	-0.07%
2023/11/29	37.6	376.55	34.4	373.09	380.00	3.2	20,458	0.02%
2023/11/28	13	351.85	27	353.85	361.00	-14	20,092	-0.07%
2023/11/27	9	333.11	4	339.63	331.00	5	19,840	0.03%
2023/11/24	3	342.00	6.4	341.16	344.00	-3.4	20,119	-0.02%
2023/11/23	11.3	336.70	8	335.44	336.00	3.3	20,142	0.02%
2023/11/22	12	347.54	13	349.23	346.00	-1	20,082	0.00%
2023/11/21	5.1	344.62	2	343.75	342.50	3.1	20,170	0.02%
2023/11/20	18	351.36	11	353.27	345.00	7	20,428	0.03%
2023/11/17	17.1	337.57	34.6	339.14	351.00	-17.5	20,281	-0.09%
2023/11/16	9	317.28	10	319.00	319.50	-1	20,030	0.00%
2023/11/15	16.2	328.67	13.4	328.77	320.50	2.8	20,265	0.01%
2023/11/14	6	334.75	2	332.50	331.00	4	20,648	0.02%
2023/11/13	3	335.00	5.1	334.63	334.00	-2.1	21,080	-0.01%
2023/11/10	2.3	326.74	3	336.50	323.50	-0.7	21,400	0.00%
2023/11/09	13	331.42	9	330.89	333.50	4	21,561	0.02%
2023/11/08	6	331.92	12.5	333.72	335.50	-6.5	21,750	-0.03%
2023/11/07	1	328.00	24	327.29	328.50	-23	21,883	-0.11%
2023/11/06	11	330.00	8	329.81	332.00	3	21,808	0.01%
2023/11/03	25	326.12	24	321.02	322.00	1	21,652	0.00%
2023/11/02	11	315.45	22	314.48	324.00	-11	21,438	-0.05%
2023/11/01	38	303.67	20	304.30	302.50	18	21,213	0.08%
2023/10/31	37.2	322.87	15	322.37	302.00	22.2	21,011	0.11%
2023/10/30	28	320.77	34	317.35	326.00	-6	20,706	-0.03%
2023/10/27	12.2	311.17	9.1	316.03	308.50	3.1	20,545	0.01%
2023/10/26	20	319.53	20	319.25	318.00	0	20,428	0.00%
2023/10/25	17.7	329.62	16	330.38	325.00	1.7	20,272	0.01%
2023/10/24	6.1	337.47	4.2	337.49	339.50	1.9	20,005	0.01%
2023/10/23	9.2	336.26	9.1	333.72	338.50	0.1	19,784	0.00%
2023/10/20	9.1	337.26	22	335.09	334.50	-12.9	19,531	-0.07%
2023/10/19	10.2	340.87	23.1	342.63	343.00	-13	19,944	-0.07%
2023/10/18	22.1	346.49	4.3	350.80	351.00	17.8	20,269	0.09%
2023/10/17	23	356.26	16.6	354.12	352.50	6.4	20,249	0.03%
2023/10/16	23.1	344.55	23.7	342.69	350.00	-0.6	20,262	0.00%
2023/10/13	4.1	336.12	4	335.63	343.00	0.1	20,547	0.00%
2023/10/12	6.4	338.52	7.4	339.01	345.00	-1	20,918	0.00%
2023/10/11	4.2	337.03	4.1	334.83	331.00	0.1	21,100	0.00%
2023/10/06	3.2	318.99	6.3	319.80	323.00	-3.1	21,221	-0.01%
2023/10/05	9.1	315.29	29.1	314.71	321.00	-20	21,269	-0.09%
2023/10/04	2	301.01	3.1	299.77	303.00	-1.1	21,347	-0.01%
2023/10/03	14.1	306.57	8	311.06	304.00	6.1	21,588	0.03%
2023/10/02	11.1	312.84	9	315.56	312.50	2.1	21,981	0.01%
2023/09/28	11.5	308.99	11	309.73	306.00	0.5	22,153	0.00%
2023/09/27	10.1	301.39	12	301.46	306.00	-1.9	22,691	-0.01%
2023/09/26	20	308.65	12.1	306.08	303.00	7.9	22,997	0.03%
2023/09/25	16.1	312.90	13	311.77	309.50	3.1	23,198	0.01%
2023/09/22	16	298.94	16.1	298.79	304.50	-0.1	23,162	0.00%
2023/09/21	24.1	300.02	42.5	300.57	298.00	-18.4	23,315	-0.08%
2023/09/20	16	318.03	27.1	319.23	315.50	-11.1	23,080	-0.05%
2023/09/19	25.6	333.26	29	328.21	322.50	-3.4	23,122	-0.01%
2023/09/18	21.8	342.56	15	342.60	344.50	6.8	23,117	0.03%
2023/09/15	7.7	346.91	2.1	342.84	338.00	5.5	23,086	0.02%
2023/09/14	32.1	355.07	28	355.38	356.50	4.1	22,723	0.02%
2023/09/13	4	333.86	3	336.36	348.00	1	22,482	0.00%
2023/09/12	32.1	339.71	30.3	336.07	325.50	1.8	22,316	0.01%
2023/09/11	13.3	346.46	14	351.79	346.50	-0.7	22,193	0.00%
2023/09/08	10.4	359.86	28.4	360.61	360.00	-17.9	21,987	-0.08%
2023/09/07	17.2	364.02	15	366.33	369.50	2.2	21,976	0.01%
2023/09/06	17.4	359.35	19	363.47	367.00	-1.7	21,685	-0.01%
2023/09/05	12	350.50	19.8	351.43	357.00	-7.8	21,301	-0.04%
2023/09/04	12	340.42	19.3	341.48	345.00	-7.3	21,044	-0.03%
2023/09/01	25.6	340.06	7	339.80	335.00	18.6	20,849	0.09%
2023/08/31	17.2	345.98	2	344.00	345.00	15.2	20,501	0.07%
2023/08/30	1.1	354.39	8.2	344.95	342.00	-7.1	20,321	-0.03%
2023/08/29	7.2	338.63	1	342.00	335.50	6.2	19,928	0.03%
2023/08/28	34.8	338.98	4	331.75	335.00	30.8	19,742	0.16%
2023/08/25	6	333.33	20	339.58	334.00	-14	19,539	-0.07%
2023/08/24	17.2	341.38	16	342.16	333.00	1.2	19,248	0.01%
2023/08/23	10	333.81	7	337.01	340.50	3	19,019	0.02%
2023/08/22	11	345.23	7	344.86	341.00	4	18,776	0.02%
2023/08/21	3.1	341.42	6	338.83	335.50	-2.9	18,741	-0.02%
2023/08/18	20.4	347.57	17.1	351.11	328.00	3.3	18,462	0.02%
2023/08/17	8.2	356.18	8.3	353.98	357.00	-0.1	17,899	0.00%
2023/08/16	20.2	337.47	10.3	335.17	341.00	9.8	17,419	0.06%
2023/08/15	3.1	319.39	13.6	324.06	334.00	-10.5	17,012	-0.06%
2023/08/14	5	301.80	10.4	304.59	304.00	-5.4	16,725	-0.03%
2023/08/11	13	294.04	11.3	297.79	293.50	1.7	16,465	0.01%
2023/08/10	7.4	287.51	4	281.00	280.00	3.4	16,235	0.02%
2023/08/09	9	303.44	1	304.50	301.00	8	16,253	0.05%
2023/08/08	3.6	292.19	0	0.00	295.50	3.6	16,287	0.02%
2023/08/07	1	286.00	2	293.75	307.50	-1	16,315	-0.01%
2023/08/04	1.2	275.22	0	0.00	281.50	1.2	16,299	0.01%
2023/08/02	5.2	284.79	1	281.00	281.00	4.2	16,296	0.03%
2023/08/01	2	318.00	0.1	314.50	312.00	1.9	16,305	0.01%
2023/07/31	3.1	326.69	1	331.50	326.00	2.1	16,364	0.01%
2023/07/28	1	318.01	0	0.00	319.50	1	16,321	0.01%
2023/07/27	3	314.73	7.4	316.21	331.00	-4.4	16,358	-0.03%
2023/07/26	2.1	343.81	1.3	340.00	340.00	0.8	16,321	0.00%
2023/07/25	2	382.50	0	0.00	377.50	2	16,440	0.01%
2023/07/24	28.3	386.72	29.1	385.70	377.50	-0.8	16,601	-0.01%
2023/07/21	36.1	360.10	34	361.40	379.50	2	16,376	0.01%
2023/07/20	12	332.36	12	334.58	345.00	0	15,962	0.00%
2023/07/19	37	334.44	37	333.72	329.00	0	15,782	0.00%
2023/07/18	17	323.14	25	320.52	314.00	-8	15,305	-0.05%
2023/07/17	51	313.35	53	318.56	319.00	-2	14,809	-0.01%
2023/07/14	24	283.17	31	284.63	295.00	-7	14,264	-0.05%
2023/07/13	34	273.69	41	272.82	268.50	-7	13,808	-0.05%
2023/07/12	3	260.67	16	262.25	260.50	-13	13,253	-0.10%
2023/07/11	24	263.83	24.1	262.93	262.00	0	13,097	0.00%
2023/07/10	12	251.63	7	251.57	253.50	5	12,812	0.04%
2023/07/07	29	243.07	27.1	243.66	244.50	1.9	12,591	0.02%
2023/07/06	53	258.62	59	256.59	253.50	-6	12,163	-0.05%
2023/07/05	77	257.64	78	255.88	255.50	-1	11,910	-0.01%
2023/07/04	15	239.83	19.1	242.63	250.50	-4.1	11,417	-0.04%
2023/07/03	2	228.00	3.1	227.02	228.00	-1.1	11,054	-0.01%
2023/06/30	4	211.00	2	211.00	211.00	2	10,835	0.02%
2023/06/29	21	212.40	14.2	211.30	210.00	6.8	10,851	0.06%
2023/06/28	0	0.00	17	200.00	201.00	-17	10,717	-0.16%
2023/06/27	25	202.38	15.5	203.43	198.00	9.5	11,051	0.09%
2023/06/26	14	202.25	10	202.70	202.00	4	11,102	0.04%
2023/06/21	2.1	197.20	5.4	194.61	199.00	-3.3	11,496	-0.03%
2023/06/20	0	0.00	1	200.00	196.00	-1	11,548	-0.01%
2023/06/19	11	196.64	10.1	197.14	196.50	0.9	11,706	0.01%
2023/06/16	0	0.00	3	193.83	193.00	-3	11,603	-0.03%
2023/06/15	9	191.00	11	188.82	190.00	-2	11,553	-0.02%
2023/06/14	3	186.50	1.3	189.37	186.00	1.7	11,600	0.01%
2023/06/13	5.2	186.16	24.6	186.89	187.50	-19.4	11,641	-0.17%
2023/06/12	0	175.50	2	176.25	174.50	-2	11,506	-0.02%
2023/06/09	1	172.50	2	173.00	173.50	-1	11,537	-0.01%
2023/06/08	1	168.00	0	0.00	168.50	1	11,624	0.01%
2023/06/07	0	172.00	2	170.75	172.00	-2	11,779	-0.02%
2023/06/05	1.1	173.48	2	173.25	173.00	-1	12,355	-0.01%
2023/06/02	2	173.00	2	175.00	172.00	0	12,416	0.00%
2023/06/01	5	171.50	4	171.88	173.00	1	12,476	0.01%
2023/05/31	0.3	173.50	0	0.00	171.50	0.3	12,750	0.00%
2023/05/30	9	171.39	9	171.22	172.50	0	12,802	0.00%
2023/05/29	13.1	174.58	18	174.22	173.50	-4.9	12,820	-0.04%
2023/05/26	8	170.63	8.4	173.04	168.50	-0.4	12,907	0.00%
2023/05/25	8	174.44	4	172.25	170.50	4	13,281	0.03%
2023/05/24	4	167.62	2	166.75	167.00	2	13,602	0.01%
2023/05/23	7	170.50	6	171.75	171.00	1	13,714	0.01%
2023/05/22	1	169.00	0	0.00	168.50	1	13,833	0.01%
2023/05/19	2	171.50	2	171.01	172.00	0	13,863	0.00%
2023/05/18	2	167.75	0	0.00	167.50	2	13,979	0.01%
2023/05/17	5	166.50	5	165.00	166.50	0	14,073	0.00%
2023/05/16	0	165.00	0	0.00	162.00	0	14,134	0.00%
2023/05/12	22	167.50	22	166.00	167.00	0	14,331	0.00%
2023/05/11	0	169.50	0	0.00	164.50	0	14,585	0.00%
2023/05/10	5	169.50	6	169.83	169.50	-1	15,086	-0.01%
2023/05/09	0	168.00	0.4	167.50	168.00	-0.4	15,223	0.00%
2023/05/08	8	170.25	5.1	173.47	168.50	2.9	15,458	0.02%
2023/05/05	13	169.92	1	169.50	170.00	12	16,178	0.07%
2023/05/04	1.3	166.49	0	0.00	169.00	1.3	16,439	0.01%
2023/05/03	2	167.01	13.3	165.71	166.00	-11.2	16,616	-0.07%
2023/05/02	9.3	169.89	10	167.90	170.00	-0.8	16,586	0.00%
2023/04/28	6.5	164.48	2.1	162.57	164.00	4.4	16,619	0.03%
2023/04/27	14	161.00	7	159.43	160.00	7	16,470	0.04%
2023/04/26	34.3	162.68	42.1	160.22	158.50	-7.9	16,309	-0.05%
2023/04/25	10	170.60	10	173.34	171.00	0	15,999	0.00%
2023/04/24	13	180.62	5.2	176.83	177.00	7.8	15,830	0.05%
2023/04/21	11.3	184.61	7	188.29	184.50	4.3	15,754	0.03%
2023/04/20	14.1	189.43	12	187.75	191.00	2.1	15,770	0.01%
2023/04/19	3.1	188.53	3	189.00	188.50	0.1	15,884	0.00%
2023/04/18	5	191.60	2	195.50	191.50	3	15,912	0.02%
2023/04/17	3	194.00	3.8	193.40	194.50	-0.8	15,967	0.00%
2023/04/14	2	193.25	1	193.50	194.50	1	16,057	0.01%
2023/04/13	29	194.05	29	191.67	192.00	0	16,143	0.00%
2023/04/12	5	196.30	3	196.50	196.50	2	16,172	0.01%
2023/04/11	15	197.50	3	197.17	197.50	12	16,198	0.07%
2023/04/10	20.1	200.65	28	200.21	199.50	-7.9	16,385	-0.05%
2023/04/07	35	202.77	28	201.04	200.00	7	16,361	0.04%
2023/04/06	13.2	199.37	16	198.09	201.00	-2.9	16,255	-0.02%
2023/03/31	3.2	194.43	4	194.13	196.50	-0.9	16,126	-0.01%
2023/03/30	6.2	191.92	5	191.20	193.00	1.1	16,015	0.01%
2023/03/29	24	193.23	4.2	191.81	189.00	19.8	15,899	0.12%
2023/03/28	34.1	197.47	84	201.14	195.50	-49.9	15,737	-0.32%
2023/03/27	36.2	213.84	43.5	213.25	209.00	-7.3	15,297	-0.05%
2023/03/24	60.2	207.49	14.1	209.33	215.50	46.1	15,057	0.31%
2023/03/23	13	199.88	14	201.00	198.50	-1	14,498	-0.01%
2023/03/22	4	200.63	30.1	201.00	200.50	-26.1	14,533	-0.18%
2023/03/21	10.1	193.98	2	195.25	192.00	8.1	14,315	0.06%
2023/03/20	7	195.21	2	198.25	191.00	5	14,384	0.03%
2023/03/17	6.2	193.97	15	193.93	194.50	-8.9	14,410	-0.06%
2023/03/16	9	187.11	3	186.83	188.00	6	14,186	0.04%
2023/03/15	9	191.00	12	193.33	190.50	-3	14,175	-0.02%
2023/03/14	1.2	186.53	3	185.50	187.50	-1.8	14,093	-0.01%
2023/03/13	12	183.63	9	185.06	186.50	3	14,174	0.02%
2023/03/10	11	189.50	8	186.75	187.00	3	14,176	0.02%
2023/03/09	45	196.99	47.1	198.55	194.00	-2.1	14,405	-0.01%
2023/03/08	8.1	190.18	9	187.28	191.00	-0.9	13,983	-0.01%
2023/03/07	1	188.00	0	0.00	187.50	1	13,967	0.01%
2023/03/06	8	190.69	6.2	190.84	189.50	1.8	13,998	0.01%
2023/03/03	37	190.47	37	191.38	188.50	0	14,115	0.00%
2023/03/02	6	185.92	7	186.00	186.00	-1	14,220	-0.01%
2023/03/01	19	185.84	10	185.15	186.00	9	14,266	0.06%
2023/02/24	16.3	188.51	19	189.13	185.50	-2.8	14,319	-0.02%
2023/02/23	26	188.92	43.1	186.39	188.50	-17.1	14,153	-0.12%
2023/02/22	48.1	187.66	30	185.88	181.00	18.1	14,009	0.13%
2023/02/21	4.1	196.45	8	199.31	200.50	-3.9	13,748	-0.03%
2023/02/20	8	195.50	10.5	200.29	195.00	-2.5	13,831	-0.02%
2023/02/17	18	196.61	13	197.35	196.50	5	14,067	0.04%
2023/02/16	15.1	198.01	21.1	197.17	200.50	-6	14,445	-0.04%
2023/02/15	22.1	192.16	21	191.60	193.00	1.1	14,704	0.01%
2023/02/14	14	193.86	15	195.40	192.00	-1	14,749	-0.01%
2023/02/13	35	194.00	31	192.79	193.50	4	15,074	0.03%
2023/02/10	7	194.93	3	195.33	193.50	4	15,370	0.03%
2023/02/09	10	200.40	3	200.33	198.50	7	15,653	0.04%
2023/02/08	39	200.15	29.5	199.88	199.00	9.5	15,573	0.06%
2023/02/07	16.5	189.18	17	190.03	191.50	-0.5	15,221	0.00%
2023/02/06	35	192.54	34	191.01	190.00	1	15,323	0.01%
2023/02/03	49.1	191.06	52.4	191.40	194.50	-3.3	15,369	-0.02%
2023/02/02	23	181.85	34.3	182.14	184.00	-11.3	14,907	-0.08%
2023/02/01	11	175.55	11	173.27	175.50	0	15,396	0.00%
2023/01/31	7	168.43	9	169.50	169.50	-2	15,627	-0.01%
2023/01/30	17.2	168.46	4	167.88	168.50	13.2	16,331	0.08%
2023/01/17	5	160.00	5	159.50	160.00	0	17,101	0.00%
2023/01/16	5	159.50	6	159.08	159.50	-1	17,567	-0.01%
2023/01/13	2.5	161.20	3	157.50	157.50	-0.5	17,880	0.00%
2023/01/12	0	0.00	2	160.50	160.00	-2	18,323	-0.01%
2023/01/11	1	157.00	2	159.75	161.00	-1	18,752	-0.01%
2023/01/10	1	159.50	0	0.00	160.00	1	19,182	0.01%
2023/01/09	13.5	157.69	10.1	159.02	158.50	3.4	19,639	0.02%
2023/01/06	16	150.81	31	148.87	151.00	-15	19,950	-0.08%
2023/01/05	5.1	150.03	1	147.00	147.00	4.1	20,375	0.02%
2023/01/04	3.2	146.10	3	148.17	149.00	0.2	20,876	0.00%
2023/01/03	2	145.50	4	143.25	147.00	-2	21,203	-0.01%
2022/12/30	19	146.42	4	144.13	142.50	15	21,448	0.07%
2022/12/29	39	144.59	40	143.88	145.50	-1	21,795	0.00%
2022/12/28	4	146.02	3	148.67	145.00	1	22,145	0.00%
2022/12/27	2	153.50	7	155.79	156.50	-5	22,266	-0.02%
2022/12/26	43.1	156.54	35	153.87	152.00	8.1	22,770	0.04%
2022/12/23	11	158.36	11	155.14	159.00	0	23,323	0.00%
2022/12/22	3.1	160.94	3	158.67	158.00	0.1	23,747	0.00%
2022/12/21	7	158.21	17	157.74	157.50	-10	24,226	-0.04%
2022/12/20	10.1	161.37	2	161.50	156.00	8.1	24,661	0.03%
2022/12/19	7	162.29	7	165.00	165.00	0	25,021	0.00%
2022/12/16	14	165.82	14	165.36	165.00	0	25,528	0.00%
2022/12/15	37	172.88	37	171.03	171.50	0	25,759	0.00%
2022/12/14	12	171.25	16	171.09	173.00	-4	25,800	-0.02%
2022/12/13	2	165.25	10	164.30	164.00	-8	25,794	-0.03%
2022/12/12	31	164.27	24	164.27	164.00	7	25,943	0.03%
2022/12/09	50	169.23	50	170.90	168.50	0	26,462	0.00%
2022/12/08	39	169.36	34	169.16	167.00	5	26,667	0.02%
2022/12/07	57.1	173.64	57.1	172.77	170.00	0	26,854	0.00%
2022/12/06	5	175.50	6.1	176.84	175.50	-1.1	26,928	0.00%
2022/12/05	36	179.04	35	180.27	178.00	1	27,113	0.00%
2022/12/02	17	176.76	17	177.38	176.50	0	27,347	0.00%
2022/12/01	16.2	177.26	15	176.73	175.50	1.2	27,536	0.00%
2022/11/30	6	168.58	6	168.17	168.50	0	27,497	0.00%
2022/11/29	5	166.00	6	165.50	165.50	-1	27,732	0.00%
2022/11/28	8.1	168.01	7	168.64	168.50	1.1	28,144	0.00%
2022/11/25	30	168.73	31	170.37	167.50	-1	28,344	0.00%
2022/11/24	17	171.00	17.2	171.33	172.00	-0.2	28,350	0.00%
2022/11/23	12	166.08	10	167.15	163.50	2	28,343	0.01%
2022/11/22	31	163.58	33	162.55	166.50	-2	28,707	-0.01%
2022/11/21	17	164.97	18	167.28	164.00	-1	29,182	0.00%
2022/11/18	13.1	170.44	10.2	168.81	166.00	2.9	29,702	0.01%
2022/11/17	41.2	170.79	41	169.76	170.50	0.2	29,817	0.00%
2022/11/16	5.2	165.00	7	166.14	167.00	-1.8	30,017	-0.01%
2022/11/15	86.2	165.15	92	164.89	167.00	-5.8	30,214	-0.02%
2022/11/14	51	160.57	48	162.56	163.50	3	30,634	0.01%
2022/11/11	11	159.14	17	160.29	156.50	-6	31,097	-0.02%
2022/11/10	39	150.58	39	150.00	150.50	0	30,971	0.00%
2022/11/09	7	151.78	11	150.77	150.50	-4	31,293	-0.01%
2022/11/08	14.1	149.46	11	151.09	147.00	3.1	31,812	0.01%
2022/11/07	25	147.38	22.1	149.90	149.00	2.9	32,171	0.01%
2022/11/04	21	142.38	21	142.26	142.50	0	31,967	0.00%
2022/11/03	10	143.00	10	145.20	144.00	0	31,985	0.00%
2022/11/02	51	146.12	53	145.75	145.50	-2	32,066	-0.01%
2022/11/01	83	144.37	89	144.62	146.50	-6	32,164	-0.02%
2022/10/31	41.3	143.11	40	143.83	142.00	1.3	32,256	0.00%
2022/10/28	54	142.23	72	142.15	139.50	-18	32,356	-0.06%
2022/10/27	64	136.52	54	136.27	138.00	10	31,865	0.03%
2022/10/26	69.2	135.43	67	136.11	133.50	2.2	31,835	0.01%
2022/10/25	57.1	136.90	64	135.35	139.50	-7	31,506	-0.02%
2022/10/24	15	134.37	35	131.82	134.50	-20	31,060	-0.06%
2022/10/21	14	123.46	10	124.80	122.50	4	31,495	0.01%
2022/10/20	30	122.95	36	124.22	127.00	-6	32,320	-0.02%
2022/10/19	35	129.66	21	131.95	125.00	14	32,200	0.04%
2022/10/18	23	129.24	20	129.88	130.50	3	32,249	0.01%
2022/10/17	27	127.37	26	129.71	131.50	1	32,783	0.00%
2022/10/14	3	122.52	16	126.19	130.00	-13	33,031	-0.04%
2022/10/13	67	123.87	67	122.04	118.50	0	33,153	0.00%
2022/10/12	106	122.20	108	122.63	122.00	-2	33,056	-0.01%	大買/大賣/
2022/10/11	66.1	128.37	69	126.59	127.00	-2.9	33,018	-0.01%
2022/10/07	78.2	137.43	74	138.40	136.50	4.2	32,849	0.01%
2022/10/06	17	137.56	20	137.03	140.00	-3	32,872	-0.01%
2022/10/05	31	137.47	34	136.37	133.50	-3	32,704	-0.01%
2022/10/04	67	138.90	66	138.28	137.50	1	32,381	0.00%
2022/10/03	111	136.65	109	136.70	135.50	2	32,180	0.01%	大買/大賣/
2022/09/30	136.1	132.89	143	132.00	134.00	-6.9	32,572	-0.02%	大買/大賣/
2022/09/29	40	129.20	56	131.10	127.00	-16	32,663	-0.05%
2022/09/28	18	130.72	14	129.75	127.50	4	32,739	0.01%
2022/09/27	51	135.33	44	135.74	134.50	7	32,704	0.02%
2022/09/26	28	138.71	23	139.28	136.00	5	32,637	0.02%
2022/09/23	65	148.83	44	146.68	145.50	21	32,650	0.06%
2022/09/22	11	151.34	9	152.56	156.00	2	32,479	0.01%
2022/09/21	20	152.60	19	151.84	152.50	1	32,515	0.00%
2022/09/20	14	152.61	13	153.15	152.00	1	32,776	0.00%
2022/09/19	15	153.23	15	154.00	152.50	0	32,932	0.00%
2022/09/16	23.1	156.73	17.1	155.70	153.50	6	33,125	0.02%
2022/09/15	29	165.34	20	163.98	161.00	9	33,151	0.03%
2022/09/14	5	169.60	7	169.29	169.50	-2	33,183	-0.01%
2022/09/13	8.1	174.89	9	177.33	176.00	-1	33,222	0.00%
2022/09/12	21	175.26	18	176.47	173.00	3	33,278	0.01%
2022/09/08	14.1	175.07	12	175.46	175.50	2.1	33,482	0.01%
2022/09/07	2	174.50	3.1	178.00	176.00	-1.1	33,488	0.00%
2022/09/06	27.1	177.18	28	176.57	175.50	-0.9	33,699	0.00%
2022/09/05	16.1	183.06	15	181.60	179.50	1.1	33,603	0.00%
2022/09/02	17	186.76	18.3	187.48	188.00	-1.3	33,488	0.00%
2022/09/01	2.1	184.36	6	183.00	181.00	-3.9	33,293	-0.01%
2022/08/31	18	188.31	17	187.74	187.00	1	33,223	0.00%
2022/08/30	17	189.76	17	189.32	188.50	0	33,343	0.00%
2022/08/29	13	186.04	15	187.47	190.00	-2	33,178	-0.01%
2022/08/26	36.1	197.88	36	196.67	191.00	0.1	33,079	0.00%
2022/08/25	14.1	195.46	16	195.84	195.00	-1.9	32,887	-0.01%
2022/08/24	339	190.58	342	191.91	186.00	-3	32,679	-0.01%	大買/大賣/
2022/08/23	18.1	186.75	21	186.81	190.50	-2.9	32,474	-0.01%
2022/08/22	30	190.78	39	189.53	186.00	-9	32,316	-0.03%
2022/08/19	48.2	194.68	39	193.63	189.50	9.2	32,358	0.03%
2022/08/18	39	181.28	48	183.10	189.00	-9	31,931	-0.03%
2022/08/17	25.1	176.43	27	175.57	175.50	-1.9	31,262	-0.01%
2022/08/16	28	177.27	27	176.94	175.50	1	31,269	0.00%
2022/08/15	39.2	176.36	39	176.78	178.00	0.2	31,286	0.00%
2022/08/12	28	161.66	29	164.78	170.50	-1	30,694	0.00%
2022/08/11	14	154.93	18	155.64	155.00	-4	30,349	-0.01%
2022/08/10	25	150.44	22	149.64	149.00	3	30,681	0.01%
2022/08/09	42	153.47	43	154.01	154.50	-1	30,843	0.00%
2022/08/08	19	155.97	6	155.17	154.50	13	31,057	0.04%
2022/08/05	37	156.50	39	157.56	159.50	-2	31,147	-0.01%
2022/08/04	3	148.67	5	147.10	149.00	-2	31,240	-0.01%
2022/08/03	2	150.25	4	150.13	148.50	-2	31,290	-0.01%
2022/08/02	4	148.88	10	149.05	151.50	-6	31,482	-0.02%
2022/08/01	5	154.20	3	153.17	153.00	2	31,442	0.01%
2022/07/29	45	158.40	41	157.72	156.00	4	31,376	0.01%
2022/07/28	47	159.61	53	159.52	155.50	-6	31,475	-0.02%
2022/07/27	36	168.35	26	168.08	163.00	10	30,798	0.03%
2022/07/26	5	179.10	8	179.50	177.50	-3	29,889	-0.01%
2022/07/25	15	178.90	8	179.44	181.50	7	29,826	0.02%
2022/07/22	54	184.12	56	183.22	180.50	-2	29,766	-0.01%
2022/07/21	27	167.69	19	173.68	179.00	8	29,265	0.03%
2022/07/20	17.1	162.49	21	162.40	163.00	-3.9	28,744	-0.01%
2022/07/19	13	158.81	12	158.67	154.00	1	28,522	0.00%
2022/07/18	36	158.35	30	159.90	158.00	6	28,377	0.02%
2022/07/15	13	153.12	10	153.05	152.50	3	28,062	0.01%
2022/07/14	3	150.50	5	150.40	150.00	-2	28,107	-0.01%
2022/07/13	4	151.38	16	160.09	146.50	-12	27,985	-0.04%
2022/07/12	16	157.34	7	152.64	150.00	9	28,075	0.03%
2022/07/11	4	164.75	2	167.50	162.00	2	28,455	0.01%
2022/07/08	58	169.10	47	167.76	165.00	11	28,630	0.04%
2022/07/07	47	170.49	46	171.84	174.00	1	28,007	0.00%
2022/07/06	42	169.71	47	164.64	160.50	-5	27,834	-0.02%
2022/07/05	28	171.50	25	170.98	174.00	3	27,750	0.01%
2022/07/04	29	170.60	34	171.94	172.50	-5	27,851	-0.02%
2022/07/01	9	183.06	5	181.60	172.00	4	27,944	0.01%
2022/06/30	15	187.30	21	188.60	191.00	-6	27,826	-0.02%
2022/06/29	7	192.36	7	190.21	194.50	0	27,816	0.00%
2022/06/28	13	187.96	13	190.19	190.00	0	27,790	0.00%
2022/06/27	16	196.94	16	197.47	198.00	0	28,067	0.00%
2022/06/24	48	188.45	49	188.09	187.50	-1	28,540	0.00%
2022/06/23	15	188.37	16	188.47	190.00	-1	28,676	0.00%
2022/06/22	12.1	194.29	10	191.05	186.50	2.1	28,328	0.01%
2022/06/21	1	203.00	1	204.50	207.00	0	28,133	0.00%
2022/06/20	25	209.30	26	206.33	201.50	-1	28,206	0.00%
2022/06/17	28	211.96	26.3	212.88	209.00	1.7	28,277	0.01%
2022/06/16	3.3	226.91	0	0.00	214.50	3.3	28,039	0.01%
2022/06/15	43	230.93	43	230.50	228.50	0	28,074	0.00%
2022/06/14	3	224.33	3	221.50	225.50	0	28,220	0.00%
2022/06/13	2	218.50	17	219.63	226.00	-15	28,523	-0.05%
2022/06/10	7	219.00	7	222.07	225.50	0	29,039	0.00%
2022/06/09	18.1	223.11	23	223.22	224.00	-4.9	29,291	-0.02%
2022/06/08	26.2	228.86	24	224.69	222.50	2.2	29,488	0.01%
2022/06/07	6	227.75	6	228.17	228.50	0	30,017	0.00%
2022/06/06	28	228.78	32	226.81	231.50	-4	30,785	-0.01%
2022/06/02	44.1	229.24	43	227.07	226.00	1.1	31,348	0.00%
2022/06/01	28	242.54	25	240.80	238.00	3	31,717	0.01%
2022/05/31	18.1	236.11	12	237.67	240.50	6.1	31,931	0.02%
2022/05/30	37.1	240.69	39.2	238.91	242.00	-2.1	32,963	-0.01%
2022/05/27	36.2	238.79	34	239.49	231.00	2.2	33,710	0.01%
2022/05/26	71	249.35	45	249.63	238.50	26	34,303	0.08%
2022/05/25	9	252.78	17	254.26	255.00	-8	34,805	-0.02%
2022/05/24	75	254.20	52	253.22	250.00	23	35,532	0.06%
2022/05/23	47	266.96	44	268.93	257.50	3	36,322	0.01%
2022/05/20	23	268.48	23	270.13	269.50	0	36,532	0.00%
2022/05/19	61	264.05	62.1	263.47	269.50	-1.1	36,484	0.00%
2022/05/18	47.1	264.07	50	264.83	268.00	-3	36,532	-0.01%
2022/05/17	40	251.84	39	253.05	255.00	1	36,520	0.00%
2022/05/16	68	267.72	69	263.33	252.50	-1	37,163	0.00%
2022/05/13	39	261.08	39	261.71	257.00	0	37,394	0.00%
2022/05/12	53	257.08	52	256.74	254.50	1	37,471	0.00%
2022/05/11	52	251.28	54	252.34	257.50	-2	37,788	-0.01%
2022/05/10	47	246.48	49.4	246.82	255.00	-2.4	37,985	-0.01%
2022/05/09	32.1	257.67	25	255.50	246.50	7.1	38,497	0.02%
2022/05/06	37.4	274.21	29.1	274.74	272.00	8.4	38,829	0.02%
2022/05/05	77.1	282.79	79	278.26	286.00	-2	38,763	-0.01%
2022/05/04	28	264.96	26	266.81	262.50	2	38,558	0.01%
2022/05/03	32	264.75	35	264.81	264.50	-3	38,787	-0.01%
2022/04/29	76	262.44	75	261.81	260.50	1	38,955	0.00%
2022/04/28	83	257.63	87	255.71	260.00	-4	38,880	-0.01%
2022/04/27	7	247.86	8	242.88	252.50	-1	38,898	0.00%
2022/04/26	63	247.33	62	247.42	242.50	1	38,817	0.00%
2022/04/25	40.1	250.81	39	252.78	248.50	1.1	39,070	0.00%
2022/04/22	16	263.84	16	265.31	267.50	0	39,245	0.00%
2022/04/21	14.1	275.02	14	277.89	275.00	0.1	39,660	0.00%
2022/04/20	27	268.41	28	271.36	276.50	-1	39,824	0.00%
2022/04/19	34.2	272.75	32	273.94	268.50	2.2	39,943	0.01%
2022/04/18	50	265.23	54	264.18	272.50	-4	40,018	-0.01%
2022/04/15	42	262.17	47.2	263.34	265.50	-5.2	40,260	-0.01%
2022/04/14	70	283.39	68	282.35	281.50	2	40,341	0.00%
2022/04/13	49	285.55	66	286.95	289.50	-17	40,256	-0.04%
2022/04/12	74	283.22	79	284.03	281.50	-5	40,177	-0.01%
2022/04/11	135	291.82	110	284.11	281.00	25	39,911	0.06%	大買/大賣/
2022/04/08	74	300.55	81	302.18	301.50	-7	39,727	-0.02%
2022/04/07	59.2	311.70	50.2	308.08	296.00	9	39,457	0.02%
2022/04/06	9.1	308.33	9	312.28	317.00	0.1	39,182	0.00%
2022/04/01	31	301.94	42	303.37	312.00	-11	39,128	-0.03%
2022/03/31	50	308.07	48.2	309.06	305.50	1.8	39,374	0.00%
2022/03/30	70.2	322.15	54.2	319.81	312.50	16.1	39,541	0.04%
2022/03/29	62.2	317.21	60	317.23	322.50	2.2	39,675	0.01%
2022/03/28	31.1	301.15	34.2	300.69	311.00	-3.1	40,065	-0.01%
2022/03/25	20.1	293.76	30.1	295.76	296.00	-10	40,418	-0.02%
2022/03/24	14	286.71	21	287.10	287.50	-7	40,965	-0.02%
2022/03/23	29.5	290.74	27.2	288.23	284.00	2.3	42,365	0.01%
2022/03/22	42.1	285.47	53	283.91	282.00	-10.9	42,972	-0.03%
2022/03/21	66	277.84	62.1	277.04	274.50	4	43,100	0.01%
2022/03/18	56	273.73	33	272.42	273.00	23	43,130	0.05%
2022/03/17	83.1	273.52	112	272.17	275.00	-29	42,942	-0.07%	大賣/
2022/03/16	83	260.06	79	260.56	255.00	4	42,428	0.01%
2022/03/15	63	272.95	42	275.90	260.50	21	42,269	0.05%
2022/03/14	40	289.74	38	291.59	286.00	2	42,126	0.00%
2022/03/11	19	281.63	27	282.65	287.00	-8	41,766	-0.02%
2022/03/10	74	283.70	76	286.05	281.00	-2	41,630	0.00%
2022/03/09	72	286.40	57.1	285.75	275.00	14.9	41,146	0.04%
2022/03/08	20	288.75	18	281.78	273.50	2	40,380	0.00%
2022/03/07	43	285.05	39	284.29	287.50	4	39,594	0.01%
2022/03/04	13	298.60	11	294.91	288.00	2	39,069	0.01%
2022/03/03	41	317.88	44	315.51	312.00	-3	38,732	-0.01%
2022/03/02	54	296.89	69	300.06	307.00	-15	37,914	-0.04%
2022/03/01	87	284.16	80	285.68	299.50	7	37,091	0.02%
2022/02/25	62	266.70	69.3	265.17	272.50	-7.3	36,252	-0.02%
2022/02/24	30	246.87	28	247.98	248.00	2	35,583	0.01%
2022/02/23	60.2	245.01	60.1	245.50	245.00	0.2	34,753	0.00%
2022/02/22	21	237.76	21	236.10	233.50	0	33,923	0.00%
2022/02/21	4	235.13	4	236.75	239.00	0	33,503	0.00%
2022/02/18	21	235.29	22.3	235.17	238.50	-1.3	33,774	0.00%
2022/02/17	44.1	238.68	38	235.43	233.00	6.1	33,898	0.02%
2022/02/16	31	245.84	36	245.22	243.00	-5	33,682	-0.01%
2022/02/15	20.3	237.81	16	237.31	232.00	4.3	33,336	0.01%
2022/02/14	16	232.31	16.1	231.25	231.00	-0.1	33,092	0.00%
2022/02/11	35	244.29	28	243.52	244.00	7	33,159	0.02%
2022/02/10	15	239.83	17	236.18	234.00	-2	32,875	-0.01%
2022/02/09	22.1	232.80	33	234.84	236.50	-10.9	32,706	-0.03%
2022/02/08	17	222.09	11	219.50	224.00	6	32,424	0.02%
2022/02/07	13.3	202.53	8	205.13	209.50	5.3	32,386	0.02%
2022/01/26	4.1	202.35	2	204.25	199.50	2.1	32,810	0.01%
2022/01/25	9	212.22	4	209.88	205.50	5	33,233	0.02%
2022/01/24	6.1	210.55	6	211.42	213.50	0.1	33,695	0.00%
2022/01/21	12.2	215.58	12	215.92	216.00	0.2	34,692	0.00%
2022/01/20	22	216.00	21.1	218.28	219.00	0.9	35,430	0.00%
2022/01/19	3.2	211.13	4	211.38	215.00	-0.8	36,018	0.00%
2022/01/18	18.1	215.13	22.1	212.87	209.00	-3.9	36,701	-0.01%
2022/01/17	14.1	212.04	9	212.33	214.50	5.1	37,392	0.01%
2022/01/14	8	211.13	12.1	205.94	213.00	-4.1	37,851	-0.01%
2022/01/13	17.2	196.88	15	197.73	200.50	2.2	38,128	0.01%
2022/01/12	20	199.55	15	201.47	200.50	5	38,678	0.01%
2022/01/11	21	201.40	14	201.14	199.00	7	39,898	0.02%
2022/01/10	8.1	210.05	14	206.46	207.00	-5.9	40,656	-0.01%
2022/01/07	43	204.52	42	200.08	199.00	1	41,496	0.00%
2022/01/06	12.2	211.25	10	211.55	211.00	2.2	41,693	0.01%
2022/01/05	8.1	219.49	6	218.58	218.50	2.1	42,783	0.00%
2022/01/04	5	226.87	4.2	226.86	221.00	0.8	44,346	0.00%
2022/01/03	5	228.50	5	236.00	226.00	0	44,732	0.00%
2021/12/30	5.1	234.01	5	235.60	239.00	0.1	44,982	0.00%
2021/12/29	3.1	238.18	2	238.50	238.00	1.1	44,942	0.00%
2021/12/28	6.1	240.72	9.2	240.51	245.50	-3.1	45,334	-0.01%
2021/12/27	11.2	246.48	11	242.86	238.50	0.2	45,452	0.00%
2021/12/24	24.2	248.08	24	247.92	249.00	0.2	45,182	0.00%
2021/12/23	20	247.28	29	246.69	243.00	-9	45,107	-0.02%
2021/12/22	34	243.76	28	242.11	243.00	6	44,945	0.01%
2021/12/21	36	224.90	42	227.23	238.50	-6	44,416	-0.01%
2021/12/20	49.3	229.30	40	226.64	217.00	9.3	43,896	0.02%
2021/12/17	67	221.46	87	224.39	225.50	-20	43,928	-0.05%
2021/12/16	52	207.99	68	213.29	217.50	-16	42,868	-0.04%
2021/12/15	4	190.75	10	190.75	198.00	-6	42,239	-0.01%
2021/12/14	16	185.41	7	184.14	180.00	9	42,330	0.02%
2021/12/13	3	192.67	14	193.79	194.00	-11	43,128	-0.03%
2021/12/10	2	189.00	3	190.00	187.50	-1	43,465	0.00%
2021/12/09	17	194.76	23	195.17	188.50	-6	44,281	-0.01%
2021/12/08	5	188.70	23	192.17	194.50	-18	44,790	-0.04%
2021/12/07	2	176.00	3	178.67	177.00	-1	44,992	0.00%
2021/12/06	12	180.63	11.1	178.29	178.50	0.9	45,320	0.00%
2021/12/03	5	190.00	4	192.88	190.00	1	45,555	0.00%
2021/12/01	3	182.00	3.6	185.07	187.00	-0.6	45,984	0.00%
2021/11/30	27.1	185.29	8	188.44	186.00	19.1	46,512	0.04%
2021/11/29	4	178.75	7	176.57	183.00	-3	47,677	-0.01%
2021/11/26	12.6	178.48	13.1	178.16	182.00	-0.5	48,042	0.00%
2021/11/25	23	180.00	22	179.05	176.50	1	47,917	0.00%
2021/11/24	7	178.07	5	181.20	179.00	2	47,883	0.00%
2021/11/23	25	184.88	25	183.90	184.50	0	48,613	0.00%
2021/11/22	9	188.11	8	190.38	190.00	1	48,686	0.00%
2021/11/19	24	195.58	21	196.19	190.50	3	48,565	0.01%
2021/11/18	28	199.50	5	196.90	196.00	23	48,409	0.05%
2021/11/17	30	201.43	47	202.34	206.00	-17	48,307	-0.04%
2021/11/16	22.2	198.48	10	201.80	193.50	12.2	47,897	0.03%
2021/11/15	17	195.38	20	196.23	198.50	-3	47,378	-0.01%
2021/11/12	25	196.36	19	196.45	189.00	6	47,110	0.01%
2021/11/11	17	191.71	21	189.98	191.00	-4	46,520	-0.01%
2021/11/10	32	186.13	19.1	183.42	194.00	13	46,153	0.03%
2021/11/09	19	184.87	35	184.61	181.00	-16	45,662	-0.04%
2021/11/08	34	183.37	20	181.45	181.00	14	45,141	0.03%
2021/11/05	9	188.11	16	186.50	197.00	-7	44,724	-0.02%
2021/11/04	18	195.36	14	193.64	190.50	4	44,059	0.01%
2021/11/03	31	197.22	30.2	192.84	193.50	0.9	43,471	0.00%
2021/11/02	36	208.39	41	204.37	205.50	-5	43,072	-0.01%
2021/11/01	27	211.59	25	211.62	210.00	2	42,405	0.00%
2021/10/29	73	204.88	67.4	203.52	201.00	5.6	41,622	0.01%
2021/10/28	31	191.31	34	193.88	196.50	-3	40,311	-0.01%
2021/10/27	30	171.72	40	172.48	179.00	-10	39,421	-0.03%
2021/10/26	55.2	174.14	32	171.64	163.00	23.2	38,611	0.06%
2021/10/25	43.1	170.01	40	171.51	176.00	3.1	37,727	0.01%
2021/10/22	20	158.73	32	161.56	166.50	-12	36,525	-0.03%
2021/10/21	19	153.89	17	154.82	151.50	2	35,522	0.01%
2021/10/20	28	150.30	32	150.70	153.50	-4	34,614	-0.01%
2021/10/19	36	146.25	41.2	147.65	147.50	-5.2	33,683	-0.02%
2021/10/18	35.1	141.60	29	142.45	141.00	6.1	32,110	0.02%
2021/10/15	61	134.02	72	134.90	143.00	-11	31,001	-0.04%
2021/10/14	38.2	133.28	54	132.31	130.00	-15.9	29,551	-0.05%
2021/10/13	38	134.88	32	134.89	131.50	6	28,779	0.02%
2021/10/12	66.1	131.75	58	130.73	133.00	8.1	27,418	0.03%
2021/10/08	15	124.87	19	128.92	130.00	-4	25,623	-0.02%
2021/10/07	1	116.50	7	116.86	118.50	-6	25,160	-0.02%
2021/10/06	13	110.31	23	109.74	108.00	-10	25,003	-0.04%
2021/10/05	16	107.00	10	109.80	112.00	6	25,354	0.02%
2021/10/04	19	111.16	24	111.46	109.00	-5	25,273	-0.02%
2021/10/01	15	109.30	4.3	109.83	107.50	10.7	25,585	0.04%
2021/09/30	18	115.69	13	114.73	115.00	5	25,583	0.02%
2021/09/29	24	115.17	22.2	114.90	115.00	1.9	25,693	0.01%
2021/09/28	23	117.46	44.7	118.89	120.50	-21.7	25,254	-0.09%
2021/09/27	20.2	118.56	25	118.12	114.50	-4.9	24,602	-0.02%
2021/09/24	57	119.33	46	119.10	118.00	11	24,250	0.05%
2021/09/23	35	111.90	32	112.72	115.50	3	23,388	0.01%
2021/09/22	17	109.35	11	109.41	106.00	6	23,034	0.03%
2021/09/17	19	112.61	19	113.26	114.00	0	22,693	0.00%
2021/09/16	38	115.59	37	115.34	112.50	1	22,132	0.00%
2021/09/15	24	111.90	25	111.96	111.50	-1	21,085	0.00%
2021/09/14	6	112.83	10.3	113.13	115.00	-4.3	20,608	-0.02%
2021/09/13	21	111.43	31	109.66	109.00	-10	19,661	-0.05%
2021/09/10	27	102.41	53	105.23	110.50	-26	18,802	-0.14%
2021/09/09	4	99.55	10	99.16	100.50	-6	18,216	-0.03%
2021/09/08	15.1	96.61	13	97.05	93.40	2.1	17,894	0.01%
2021/09/07	62	101.80	50	99.17	98.30	12	17,543	0.07%
2021/09/06	8	110.07	15	111.13	109.00	-7	17,535	-0.04%
2021/09/03	29.3	110.67	18	110.61	110.00	11.3	17,809	0.06%
2021/09/02	80	109.98	66.2	109.35	109.00	13.9	17,265	0.08%
2021/09/01	40.1	105.85	33.6	105.15	109.00	6.5	15,914	0.04%
2021/08/31	14	99.38	38	100.09	99.20	-24	15,298	-0.16%
2021/08/30	54.3	104.05	43	104.76	103.00	11.3	15,046	0.08%
2021/08/27	104.1	106.25	78	107.68	103.50	26.1	15,000	0.17%	大買/
2021/08/26	0	0.00	3	104.00	104.00	-3	14,197	-0.02%
2021/08/25	1	96.40	1	95.00	94.80	0	14,015	0.00%
2021/08/24	22	97.29	21	96.13	94.30	1	14,283	0.01%
2021/08/23	1	94.70	1	96.70	94.40	0	14,264	0.00%
2021/08/20	1	91.30	0	0.00	90.90	1	14,185	0.01%
2021/08/18	1	90.10	2	87.70	89.80	-1	14,353	-0.01%
2021/08/17	15	90.75	15	89.26	86.70	0	14,560	0.00%
2021/08/16	6	91.37	11	90.65	92.40	-5	14,540	-0.03%
2021/08/13	7	94.90	7	92.20	92.10	0	14,543	0.00%
2021/08/12	8	96.86	9	95.84	95.40	-1	14,571	-0.01%
2021/08/11	1	98.50	1	96.70	97.10	0	14,663	0.00%
2021/08/10	6	98.48	1	97.60	97.30	5	14,664	0.03%
2021/08/09	2	98.00	2	99.85	98.80	0	14,657	0.00%
2021/08/06	25.1	97.85	23	98.59	99.30	2.1	14,668	0.01%
2021/08/05	1	106.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	4	111.00	1	116.00	108.50	3	14,651	0.02%
2021/08/03	3	113.17	4	112.75	114.50	-1	14,710	-0.01%
2021/07/30	3	111.00	2	110.75	112.50	1	14,891	0.01%
2021/07/29	6	108.00	6.1	107.05	108.00	-0.1	14,903	0.00%
2021/07/28	2.1	107.37	1	105.50	105.00	1.1	15,093	0.01%
2021/07/27	1	119.50	2	116.50	116.50	-1	15,783	-0.01%
2021/07/26	4	117.13	1	115.00	121.50	3	16,255	0.02%
2021/07/23	1	116.97	0	0.00	112.50	1	17,371	0.01%
2021/07/22	3	117.00	2	117.00	118.50	1	18,178	0.01%
2021/07/21	0	0.00	2	107.25	110.00	-2	18,336	-0.01%
2021/07/20	3	114.50	5	114.90	111.50	-2	18,661	-0.01%
2021/07/19	3	115.00	1	117.50	118.00	2	18,678	0.01%
2021/07/16	0	0.00	1	112.00	109.00	-1	18,767	-0.01%
2021/07/15	1	108.50	2	107.25	109.00	-1	18,898	-0.01%
2021/07/14	10	111.85	19	111.42	114.00	-9	18,999	-0.05%
2021/07/13	28	113.52	31	113.06	111.00	-3	18,915	-0.02%
2021/07/12	55	110.15	63	112.15	110.50	-8	18,689	-0.04%
2021/07/09	15	101.77	20	104.75	106.50	-5	18,206	-0.03%
2021/07/08	67	92.81	34	96.59	97.10	33	18,020	0.18%
2021/07/07	0	0.00	2	91.75	91.80	-2	17,495	-0.01%
2021/07/06	3	83.13	7	84.03	83.50	-4	17,327	-0.02%
2021/07/05	0	0.00	4.6	81.91	85.40	-4.6	17,067	-0.03%
2021/07/02	2	76.90	8	75.90	77.70	-6	16,992	-0.04%
2021/07/01	1	75.20	14	73.97	74.00	-13	17,167	-0.08%
2021/06/30	2	75.95	0	0.00	76.10	2	17,153	0.01%
2021/06/29	2	76.35	6	77.33	75.50	-4	17,130	-0.02%
2021/06/28	0	0.00	2	76.50	76.30	-2	16,934	-0.01%
2021/06/25	1	76.20	3	76.50	75.60	-2	16,899	-0.01%
2021/06/24	3	76.80	6	76.67	76.70	-3	16,852	-0.02%
2021/06/23	11	75.98	10	78.40	76.70	1	16,816	0.01%
2021/06/22	1	76.10	4	75.55	74.80	-3	16,677	-0.02%
2021/06/21	3	76.23	1	77.00	75.20	2	16,606	0.01%
2021/06/18	2	79.05	2	77.45	76.30	0	16,489	0.00%
2021/06/17	2	77.40	7	76.80	77.60	-5	16,286	-0.03%
2021/06/16	3	75.80	2	76.20	75.10	1	16,105	0.01%
2021/06/15	35	76.80	22	76.59	78.10	13	15,932	0.08%
2021/06/11	3	76.93	7	77.66	78.10	-4	15,368	-0.03%
2021/06/10	1	70.90	7	71.51	71.00	-6	14,589	-0.04%
2021/06/09	10	71.40	0	0.00	69.80	10	14,417	0.07%
2021/06/08	1	71.60	1	71.30	71.40	0	14,302	0.00%
2021/06/07	12	70.28	81	70.14	71.10	-69	14,221	-0.49%
2021/06/04	72	69.66	58	70.82	69.10	14	14,091	0.10%
2021/06/03	5	70.62	15	70.95	70.80	-10	13,914	-0.07%
2021/06/02	56	69.29	56	70.36	69.00	0	13,719	0.00%
2021/06/01	7	69.71	9	70.49	69.40	-2	13,598	-0.01%
2021/05/31	7	68.63	4	68.20	68.40	3	13,283	0.02%
2021/05/28	3	67.60	14	67.24	67.50	-11	13,129	-0.08%
2021/05/27	0	0.00	2.9	65.87	65.60	-2.9	13,009	-0.02%
2021/05/26	71	67.50	75	68.66	66.30	-4	12,918	-0.03%
2021/05/25	80	66.09	4	65.35	67.50	76	12,631	0.60%
2021/05/24	2	61.80	11	60.45	61.40	-9	12,312	-0.07%
2021/05/21	31	60.28	32	59.30	59.80	-1	12,295	-0.01%
2021/05/20	12	60.52	6	60.25	58.80	6	12,298	0.05%
2021/05/19	2	58.00	1	60.10	58.20	1	12,244	0.01%
2021/05/18	13	57.16	10	58.40	58.50	3	12,109	0.02%
2021/05/17	9	53.81	19	55.27	53.20	-10	12,039	-0.08%
2021/05/14	8	58.48	0	0.00	57.60	8	11,963	0.07%
2021/05/13	5.1	61.40	4	62.00	59.50	1.1	11,838	0.01%
2021/05/12	16	63.03	17	62.04	59.40	-1	11,728	-0.01%
2021/05/11	2	64.10	4	63.68	63.30	-2	11,444	-0.02%
2021/05/10	5	66.02	7	67.26	66.90	-2	11,262	-0.02%
2021/05/07	14	69.50	6	68.77	68.00	8	11,214	0.07%
2021/05/06	1	68.30	6	67.37	67.00	-5	11,047	-0.05%
2021/05/05	12	68.43	1	72.10	66.50	11	10,896	0.10%
2021/05/04	18	68.96	19	69.49	73.80	-1	10,606	-0.01%
2021/05/03	5	71.90	6	70.90	69.80	-1	10,416	-0.01%
2021/04/29	55	72.15	70	73.51	74.50	-15	10,415	-0.14%
2021/04/28	10	65.72	14	67.30	67.80	-4	9,319	-0.04%
2021/04/27	9	62.00	2	60.90	61.70	7	8,510	0.08%
2021/04/26	2	61.80	11	62.06	62.60	-9	8,303	-0.11%
2021/04/22	3	57.03	2	58.20	56.50	1	8,021	0.01%
2021/04/21	21	59.63	13	59.85	58.70	8	7,949	0.10%
2021/04/20	14	58.84	13	59.37	61.00	1	7,961	0.01%
2021/04/19	8	60.05	6	59.52	59.00	2	7,977	0.03%
2021/04/16	16	59.14	11	59.55	59.50	5	7,882	0.06%
2021/04/15	3	58.00	3	59.50	59.30	0	7,719	0.00%
2021/04/14	7	56.46	20	57.38	56.40	-13	7,561	-0.17%
2021/04/13	3	55.73	4	57.40	57.90	-1	7,244	-0.01%
2021/04/12	3	57.33	0	0.00	56.90	3	6,962	0.04%
2021/04/09	14	58.04	14	58.62	57.50	0	6,837	0.00%
2021/04/08	9	56.69	7	56.74	57.20	2	6,536	0.03%
2021/04/07	1	57.40	17	56.95	57.40	-16	6,373	-0.25%
2021/04/06	7	53.50	1	53.40	53.40	6	6,225	0.10%
2021/04/01	2	52.20	3	53.00	53.00	-1	6,271	-0.02%
2021/03/26	0	0.00	2	51.60	52.10	-2	6,383	-0.03%
2021/03/25	1	50.50	11	50.53	50.40	-10	6,379	-0.16%
2021/03/23	0	0.00	2	51.70	51.10	-2	6,429	-0.03%
2021/03/22	0	0.00	1	51.60	51.40	-1	6,455	-0.02%
2021/03/19	3	50.80	0	0.00	51.00	3	6,639	0.05%
2021/03/18	6	52.10	0	0.00	51.90	6	6,650	0.09%
2021/03/11	1	50.90	0	0.00	51.00	1	7,576	0.01%
2021/03/10	0	50.20	0	0.00	50.10	0	8,052	0.00%
2021/03/09	2	48.95	0	0.00	49.50	2	8,093	0.02%
2021/03/08	3	50.70	0	0.00	49.95	3	8,096	0.04%
2021/03/04	1	51.00	0	0.00	50.90	1	8,126	0.01%
2021/03/02	10	52.45	3	52.57	52.10	7	8,061	0.09%
2021/02/26	2	53.25	0	0.00	53.00	2	8,057	0.02%
2021/02/25	4	53.60	2	53.60	53.40	2	8,060	0.02%
2021/02/24	6	54.48	5	55.30	53.90	1	8,146	0.01%
2021/02/23	11	56.04	5	55.60	55.40	6	8,135	0.07%
2021/02/22	2	56.30	3	56.03	57.30	-1	8,151	-0.01%
2021/02/19	1	54.70	12	54.34	55.90	-11	8,006	-0.14%
2021/02/17	2	53.50	0	0.00	53.20	2	7,932	0.03%
2021/02/05	5	52.50	4	52.70	51.80	1	7,883	0.01%
2021/02/04	1	53.60	0	0.00	52.20	1	7,859	0.01%
2021/02/01	1	51.00	0	0.00	51.40	1	7,737	0.01%
2021/01/29	10	53.85	13	52.58	52.20	-3	7,685	-0.04%
2021/01/28	0	0.00	5	53.88	53.40	-5	7,537	-0.07%
2021/01/27	11	52.39	34	52.56	52.50	-23	7,391	-0.31%
2021/01/26	23	51.73	0	0.00	51.10	23	7,215	0.32%
2021/01/25	29	56.94	11	55.92	54.10	18	7,011	0.26%
2021/01/22	14	57.34	20	57.33	57.90	-6	6,417	-0.09%
2021/01/21	0	0.00	2	52.90	52.70	-2	5,889	-0.03%
2021/01/19	0	0.00	5	53.70	53.00	-5	5,727	-0.09%
2021/01/18	0	0.00	2	52.10	52.40	-2	5,755	-0.03%
2021/01/15	0	0.00	8	54.66	53.40	-8	5,758	-0.14%
2021/01/14	10	53.80	1	53.70	54.00	9	5,626	0.16%
2021/01/13	1	53.00	13	53.66	54.00	-12	5,539	-0.22%
2021/01/12	2	52.30	3	52.30	52.00	-1	5,405	-0.02%
2021/01/11	1	49.20	2	50.45	51.60	-1	5,245	-0.02%
2021/01/08	1	49.50	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.35	0	0.00	49.75	1	5,113	0.02%
2021/01/06	5	48.60	0	0.00	49.30	5	5,073	0.10%
2021/01/05	0	0.00	1	51.40	51.50	-1	4,950	-0.02%
2021/01/04	15	50.13	14	51.21	52.20	1	4,891	0.02%
2020/12/31	5	51.76	4	50.90	50.90	1	4,803	0.02%
2020/12/30	0	0.00	1	52.00	51.50	-1	4,777	-0.02%
2020/12/29	3	52.47	6	52.05	51.90	-3	4,740	-0.06%
2020/12/28	1	50.90	7	50.40	51.80	-6	4,581	-0.13%
2020/12/25	2	50.90	2	50.60	50.70	0	4,467	0.00%
2020/12/24	4	51.13	4	51.18	51.00	0	4,432	0.00%
2020/12/23	1	51.00	1	51.30	51.20	0	4,403	0.00%
2020/12/22	4	51.25	5	50.26	49.65	-1	4,331	-0.02%
2020/12/21	1	49.20	1	50.40	49.20	0	4,222	0.00%
2020/12/18	1	49.80	1	50.20	49.95	0	4,176	0.00%
2020/12/17	5	50.06	1	51.00	49.80	4	4,147	0.10%
2020/12/16	4	50.85	2	50.75	50.50	2	4,107	0.05%
2020/12/15	19	50.72	2	51.13	50.40	17	4,083	0.42%
2020/12/14	2	50.35	1	50.80	50.50	1	3,880	0.03%
2020/12/11	4	50.98	3	49.40	49.50	1	3,852	0.03%
2020/12/10	7	50.83	5	50.82	50.70	2	3,835	0.05%
2020/12/09	3	51.47	3	51.87	51.70	0	3,743	0.00%
2020/12/08	7	53.01	11	53.16	52.70	-4	3,599	-0.11%
2020/12/07	59	54.32	65	55.01	55.40	-6	3,438	-0.17%
2020/12/04	24	52.37	11	51.96	53.40	13	2,870	0.45%
2020/12/02	0	0.00	3	48.62	48.50	-3	2,332	-0.13%
2020/12/01	1	47.65	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	48.40	3	48.38	47.95	-2	2,292	-0.09%
2020/11/27	1	47.25	0	0.00	47.05	1	2,241	0.04%
2020/11/25	1	46.20	1	46.05	46.05	0	2,250	0.00%
2020/11/24	1	47.00	3	47.10	47.00	-2	2,210	-0.09%
2020/11/23	1	47.95	6	47.19	47.65	-5	2,171	-0.23%
2020/11/20	2	44.80	3	45.67	46.05	-1	2,028	-0.05%
2020/11/19	3	45.55	2	46.48	45.35	1	1,985	0.05%
2020/11/18	1	45.40	0	0.00	45.50	1	1,872	0.05%
2020/11/17	1	45.40	5	45.44	45.35	-4	1,872	-0.21%
2020/11/16	1	44.95	3	45.10	45.15	-2	1,890	-0.11%
2020/11/13	0	0.00	1	44.10	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	44.25	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	3	43.70	43.85	-3	1,890	-0.16%
2020/11/05	0	0.00	2	42.30	42.30	-2	1,880	-0.11%
2020/11/03	1	41.30	1	41.40	41.25	0	1,959	0.00%
2020/11/02	1	41.05	1	41.65	40.80	0	2,007	0.00%
2020/10/30	0	0.00	2	41.53	41.65	-2	2,050	-0.10%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/27	2	43.70	2	43.60	43.40	0	2,133	0.00%
2020/10/26	4	43.13	0	0.00	43.35	4	2,166	0.18%
2020/10/23	0	0.00	6	43.87	44.10	-6	2,143	-0.28%
2020/10/22	2	43.25	0	0.00	43.00	2	2,260	0.09%
2020/10/21	3	43.07	1	43.55	43.05	2	2,425	0.08%
2020/10/20	3	43.08	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	2	43.90	44.15	-2	2,701	-0.07%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	3	44.17	0	0.00	44.20	3	3,078	0.10%
2020/10/07	1	44.60	0	0.00	44.95	1	3,109	0.03%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/10/05	1	43.90	0	0.00	44.05	1	3,272	0.03%
2020/09/16	1	45.25	11	45.63	45.05	-10	6,332	-0.16%
2020/09/15	3	45.70	4	44.73	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	1	43.95	44.00	-1	6,492	-0.02%
2020/09/09	1	43.50	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.70	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.60	3	43.87	43.55	-2	6,638	-0.03%
2020/09/04	2	43.73	0	0.00	43.95	2	6,670	0.03%
2020/09/03	0	0.00	22	44.80	44.40	-22	6,680	-0.33%
2020/09/02	1.1	45.05	0	0.00	45.10	1.1	6,696	0.02%
2020/09/01	0.7	44.95	1	44.10	44.95	-0.3	6,706	0.00%
2020/08/31	4	44.08	1	44.55	43.40	3	6,698	0.04%
2020/08/28	3	43.92	0	0.00	43.95	3	6,715	0.04%
2020/08/27	0	0.00	2	44.63	44.20	-2	6,759	-0.03%
2020/08/26	1	44.00	0	0.00	44.50	1	6,789	0.01%
2020/08/25	0	0.00	1	44.60	44.40	-1	6,849	-0.01%
2020/08/21	2	43.55	1	43.10	43.50	1	6,903	0.01%
2020/08/20	3	42.97	1	41.55	42.40	2	6,915	0.03%
2020/08/19	11	46.18	0	0.00	45.20	11	6,871	0.16%
2020/08/18	4	46.19	1	46.45	46.30	3	6,847	0.04%
2020/08/17	1	46.30	10	46.70	47.00	-9	6,914	-0.13%
2020/08/14	2	46.20	3	47.10	47.00	-1	6,979	-0.01%
2020/08/12	4	46.53	0	0.00	46.60	4	6,993	0.06%
2020/08/10	4	47.96	2	47.25	47.25	2	6,966	0.03%
2020/08/06	1	48.85	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	11	48.30	48.60	-11	6,887	-0.16%
2020/07/31	3	46.80	0	0.00	47.05	3	6,820	0.04%
2020/07/30	1	47.85	0	0.00	47.80	1	6,752	0.01%
2020/07/29	10	46.50	0	0.00	46.95	10	6,725	0.15%
2020/07/28	12	47.35	1	46.95	46.20	11	6,658	0.17%
2020/07/27	7	49.91	0	0.00	49.15	7	6,524	0.11%
2020/07/24	10	54.31	13	53.40	52.10	-3	6,354	-0.05%
2020/07/22	15	52.27	3	52.30	52.50	12	6,034	0.20%
2020/07/21	0	0.00	2	51.65	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	2	50.40	50.80	-2	6,105	-0.03%
2020/07/17	0	0.00	1	50.60	48.95	-1	6,066	-0.02%
2020/07/16	1	50.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	1	52.00	1	51.20	50.10	0	6,025	0.00%
2020/07/14	2	50.85	0	0.00	51.00	2	6,004	0.03%
2020/07/13	0	0.00	3	51.30	51.60	-3	5,971	-0.05%
2020/07/10	3	50.80	2	51.25	50.80	1	5,933	0.02%
2020/07/09	9	53.78	4	52.98	52.60	5	5,837	0.09%
2020/07/08	0	0.00	5	54.06	54.00	-5	5,663	-0.09%
2020/07/07	8	51.88	2	51.30	51.50	6	5,429	0.11%
2020/07/06	5	54.54	4	54.30	54.00	1	5,261	0.02%
2020/07/03	9	54.10	7	53.40	52.80	2	5,033	0.04%
2020/07/02	6	49.40	29	50.16	51.30	-23	4,544	-0.51%
2020/07/01	2	46.75	13	47.30	47.75	-11	4,233	-0.26%
2020/06/30	13	47.60	13	47.84	46.40	0	4,065	0.00%
2020/06/29	7	46.54	2	47.00	46.50	5	3,795	0.13%
2020/06/24	3	45.13	3	45.03	44.80	0	3,484	0.00%
2020/06/23	2	43.33	2	43.25	43.35	0	3,083	0.00%
2020/06/22	1	43.00	1	42.65	42.70	0	2,987	0.00%
2020/06/16	0	0.00	2	41.90	41.90	-2	2,819	-0.07%
2020/06/12	1	40.95	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	43.60	0	0.00	42.80	1	2,908	0.03%
2020/06/09	1	44.15	1	44.55	44.35	0	2,993	0.00%
2020/06/03	0	0.00	3	45.00	45.05	-3	3,010	-0.10%
2020/05/29	0	0.00	4	44.23	43.60	-4	2,905	-0.14%
2020/05/28	1	43.30	0	0.00	43.35	1	2,887	0.03%
2020/05/26	2	43.80	0	0.00	43.20	2	2,910	0.07%
2020/05/25	0	0.00	1	43.45	43.70	-1	2,915	-0.03%
2020/05/22	2	44.28	2	44.80	43.60	0	2,934	0.00%
2020/05/21	3	44.00	6	44.15	43.95	-3	2,875	-0.10%
2020/05/20	2	42.20	0	0.00	42.30	2	2,828	0.07%
2020/05/19	3	41.50	3	41.30	41.95	0	2,832	0.00%
2020/05/14	0	0.00	8	42.85	42.10	-8	2,851	-0.28%
2020/05/13	8	43.65	0	0.00	43.70	8	2,869	0.28%
2020/05/12	1	42.90	8	42.15	42.40	-7	2,915	-0.24%
2020/05/08	0	0.00	4	43.20	43.05	-4	2,945	-0.14%
2020/05/07	4	43.53	0	0.00	43.55	4	2,940	0.14%
2020/05/05	2	43.10	1	43.20	42.80	1	2,964	0.03%
2020/05/04	1	42.05	0	0.00	42.60	1	2,988	0.03%
2020/04/30	2	43.35	1	43.40	43.35	1	3,014	0.03%
2020/04/27	1	42.90	0	0.00	42.80	1	3,171	0.03%
2020/04/24	7	42.97	2	42.65	42.55	5	3,160	0.16%
2020/04/23	6	44.20	7	44.98	45.30	-1	3,036	-0.03%
2020/04/21	1	42.55	0	0.00	41.80	1	2,950	0.03%
2020/04/20	0	0.00	8	41.65	43.00	-8	3,053	-0.26%
2020/04/15	1	41.30	1	41.05	41.80	0	3,291	0.00%
2020/04/14	0	0.00	7	40.78	41.00	-7	3,368	-0.21%
2020/04/13	0	0.00	2	39.70	39.80	-2	3,432	-0.06%
2020/04/07	2	38.95	3	38.88	38.80	-1	3,875	-0.03%
2020/03/30	3	35.00	0	0.00	36.70	3	3,875	0.08%
2020/03/27	0	0.00	3	37.10	36.20	-3	3,858	-0.08%
2020/03/25	0	0.00	2	35.90	36.40	-2	3,837	-0.05%
2020/03/24	4	33.96	1	34.40	34.10	3	3,804	0.08%
2020/03/23	1	30.10	4	31.56	32.15	-3	3,791	-0.08%
2020/03/20	0	0.00	7	31.86	32.05	-7	3,796	-0.18%
2020/03/19	10	29.99	2	30.18	29.15	8	3,801	0.21%
2020/03/17	1	31.00	1	31.60	32.95	0	3,806	0.00%
2020/03/16	4	34.28	3	34.33	32.70	1	3,763	0.03%
2020/03/13	9	34.55	0	0.00	34.55	9	3,676	0.24%
2020/03/12	12	38.79	1	39.75	38.35	11	3,623	0.30%
2020/03/10	2	42.95	0	0.00	43.80	2	3,586	0.06%
2020/03/09	1	44.70	0	0.00	42.80	1	3,570	0.03%
2020/03/06	1	45.35	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	46.15	45.90	-1	3,598	-0.03%
2020/03/03	3	45.67	3	46.12	45.55	0	3,623	0.00%
2020/03/02	0	0.00	3	44.42	45.00	-3	3,613	-0.08%
2020/02/27	4	45.44	1	45.50	44.05	3	3,588	0.08%
2020/02/26	2	45.65	0	0.00	45.60	2	3,576	0.06%
2020/02/25	2	45.98	1	45.85	46.10	1	3,569	0.03%
2020/02/24	1	47.25	1	46.70	46.80	0	3,538	0.00%
2020/02/21	1	48.40	0	0.00	47.65	1	3,525	0.03%
2020/02/20	1	48.10	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.50	0	0.00	48.60	1	3,494	0.03%
2020/02/17	3	48.75	0	0.00	48.45	3	3,503	0.09%
2020/02/14	1	49.20	2	49.55	49.50	-1	3,488	-0.03%
2020/02/13	2	50.10	1	50.10	50.00	1	3,453	0.03%
2020/02/12	1	48.80	1	48.70	49.25	0	3,412	0.00%
2020/02/11	0	0.00	1	48.05	48.05	-1	3,445	-0.03%
2020/02/07	2	47.48	1	47.25	47.15	1	3,447	0.03%
2020/02/06	1	48.70	1	48.10	48.30	0	3,450	0.00%
2020/02/05	3	47.38	1	48.25	47.00	2	3,439	0.06%
2020/02/04	4	47.84	0	0.00	48.00	4	3,428	0.12%
2020/01/31	15	50.90	2	49.40	49.45	13	3,488	0.37%
2020/01/30	8	52.36	4	52.50	52.10	4	3,523	0.11%
2020/01/20	1	58.70	0	0.00	57.80	1	3,613	0.03%
2020/01/17	2	59.40	1	59.10	58.80	1	3,640	0.03%
2020/01/16	2	59.40	0	0.00	59.10	2	3,717	0.05%
2020/01/15	0	0.00	1	59.30	58.90	-1	3,685	-0.03%
2020/01/14	0	0.00	4	60.00	59.40	-4	3,670	-0.11%
2020/01/13	5	58.40	1	58.90	59.50	4	3,550	0.11%
2020/01/10	0	0.00	1	58.70	58.60	-1	3,536	-0.03%
2020/01/09	3	57.97	2	57.60	58.30	1	3,463	0.03%
2020/01/08	6	56.25	6	55.75	55.70	0	3,326	0.00%
2020/01/06	6	58.38	6	56.80	56.60	0	3,189	0.00%
2020/01/03	2	60.15	5	60.52	59.00	-3	3,236	-0.09%
2020/01/02	3	59.67	6	59.07	59.20	-3	3,036	-0.10%
2019/12/30	0	0.00	3	56.80	56.60	-3	3,005	-0.10%
2019/12/27	0	0.00	8	56.56	56.50	-8	3,048	-0.26%
2019/12/26	1	57.50	1	57.30	56.70	0	3,070	0.00%
2019/12/25	0	0.00	5	56.40	56.50	-5	3,056	-0.16%
2019/12/24	5	55.20	0	0.00	55.20	5	3,088	0.16%
2019/12/23	11	56.22	31	56.55	55.40	-20	3,116	-0.64%
2019/12/19	1	56.30	2	56.90	56.70	-1	3,245	-0.03%
2019/12/18	4	56.38	5	57.00	56.20	-1	3,316	-0.03%
2019/12/13	2	54.90	1	56.30	55.10	1	4,112	0.02%
2019/12/12	2	56.35	7	56.93	55.80	-5	4,110	-0.12%
2019/12/11	1	55.00	1	55.00	55.00	0	4,047	0.00%
2019/12/09	2	54.70	2	54.50	54.30	0	4,101	0.00%
2019/12/05	0	0.00	1	54.30	54.20	-1	4,223	-0.02%
2019/12/03	3	53.00	0	0.00	53.20	3	4,334	0.07%
2019/12/02	4	53.63	1	55.20	53.60	3	4,322	0.07%
2019/11/29	13	56.12	0	0.00	55.50	13	4,310	0.30%
2019/11/28	17	56.01	3	56.00	56.00	14	4,278	0.33%
2019/11/25	1	56.00	0	0.00	55.70	1	4,482	0.02%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/21	1	54.90	1	55.10	55.10	0	4,518	0.00%
2019/11/20	1	55.60	1	55.00	55.50	0	4,564	0.00%
2019/11/18	0	0.00	4	55.48	55.20	-4	4,737	-0.08%
2019/11/15	3	55.13	0	0.00	55.10	3	4,998	0.06%
2019/11/13	4	55.40	0	0.00	55.40	4	5,266	0.08%
2019/11/11	0	0.00	1	54.90	54.10	-1	5,362	-0.02%
2019/11/08	6	55.50	0	0.00	55.90	6	5,378	0.11%
2019/11/07	5	57.80	0	0.00	57.40	5	5,381	0.09%
2019/11/06	0	0.00	2	58.60	58.20	-2	5,429	-0.04%
2019/11/04	4	58.00	1	58.20	58.00	3	5,545	0.05%
2019/11/01	0	0.00	2	57.75	57.40	-2	5,587	-0.04%
2019/10/31	1	59.80	0	0.00	58.00	1	5,631	0.02%
2019/10/30	2	60.45	2	60.70	59.50	0	5,631	0.00%
2019/10/29	1	59.30	4	59.00	60.00	-3	5,586	-0.05%
2019/10/28	1	59.90	35	60.85	60.60	-34	5,596	-0.61%
2019/10/25	18	58.88	0	0.00	58.50	18	5,523	0.33%
2019/10/24	19	58.79	1	59.10	59.00	18	5,619	0.32%
2019/10/23	0	0.00	1	56.60	56.80	-1	5,903	-0.02%
2019/10/22	0	0.00	1	56.80	56.70	-1	6,112	-0.02%
2019/10/16	1	55.80	0	0.00	55.20	1	6,171	0.02%
2019/10/15	3	55.57	0	0.00	55.70	3	6,166	0.05%
2019/10/14	0	0.00	3	56.13	55.80	-3	6,180	-0.05%
2019/10/09	18	55.07	2	56.20	55.20	16	6,182	0.26%
2019/10/08	2	57.80	0	0.00	58.10	2	6,080	0.03%
2019/10/04	2	59.25	3	58.47	58.20	-1	6,210	-0.02%
2019/10/02	0	0.00	1	58.10	58.50	-1	6,113	-0.02%
2019/09/25	0	0.00	1	59.00	59.60	-1	6,379	-0.02%
2019/09/24	0	0.00	1	59.70	59.20	-1	6,395	-0.02%
2019/09/23	0	0.00	2	59.90	61.30	-2	6,301	-0.03%
2019/09/20	19	62.73	18	62.72	60.80	1	6,224	0.02%
2019/09/19	5	60.94	4	61.55	61.60	1	5,795	0.02%
2019/09/18	4	57.50	4	58.50	57.50	0	5,619	0.00%
2019/09/11	0	0.00	4	58.63	58.70	-4	5,630	-0.07%
2019/09/10	1	59.10	1	58.10	58.00	0	5,584	0.00%
2019/09/09	2	59.20	2	58.60	58.00	0	5,544	0.00%
2019/09/06	8	58.84	8	58.95	59.00	0	5,454	0.00%
2019/09/05	1	57.70	1	57.30	58.00	0	5,382	0.00%
2019/09/04	5	56.66	1	56.90	57.10	4	5,354	0.07%
2019/09/03	0	0.00	13	56.78	56.50	-13	5,439	-0.24%
2019/09/02	2	57.30	0	0.00	57.40	2	5,441	0.04%
2019/08/30	3	56.80	5	57.12	56.80	-2	5,419	-0.04%
2019/08/29	11	56.84	6	56.27	57.00	5	5,340	0.09%
2019/08/28	2	55.20	0	0.00	55.50	2	5,235	0.04%
2019/08/27	2	54.80	0	0.00	54.30	2	5,189	0.04%
2019/08/26	3	54.43	8	54.96	53.90	-5	5,174	-0.10%
2019/08/23	5	56.42	6	56.20	56.90	-1	5,128	-0.02%
2019/08/22	0	0.00	4	56.10	56.40	-4	5,109	-0.08%
2019/08/21	6	56.77	2	57.00	57.20	4	5,041	0.08%
2019/08/20	26	58.98	14	58.57	58.10	12	4,947	0.24%
2019/08/16	3	55.30	0	0.00	54.10	3	4,616	0.06%
2019/08/15	1	52.60	3	52.23	52.80	-2	4,413	-0.05%
2019/08/08	1	55.00	0	0.00	55.70	1	4,286	0.02%
2019/08/06	2	55.20	2	54.80	55.00	0	4,193	0.00%
2019/08/01	2	61.50	2	62.20	61.30	0	4,025	0.00%
2019/07/30	2	61.80	10	60.20	60.40	-8	3,974	-0.20%
2019/07/29	1	62.00	4	62.25	63.40	-3	3,861	-0.08%
2019/07/26	2	62.45	1	62.80	63.50	1	3,813	0.03%
2019/07/25	6	62.53	4	62.05	61.50	2	3,734	0.05%
2019/07/19	2	54.00	4	54.60	54.00	-2	3,404	-0.06%
2019/07/18	0	0.00	1	53.20	53.20	-1	3,432	-0.03%
2019/07/16	2	55.10	0	0.00	55.40	2	3,466	0.06%
2019/07/11	9	56.99	9	56.14	56.80	0	3,642	0.00%
2019/07/09	1	53.80	1	53.50	54.00	0	3,451	0.00%
2019/07/08	0	0.00	1	53.30	52.20	-1	3,411	-0.03%
2019/07/05	2	53.95	2	53.70	54.50	0	3,418	0.00%
2019/07/04	1	53.20	0	0.00	53.70	1	3,400	0.03%
2019/07/03	1	53.80	1	52.00	51.10	0	3,368	0.00%
2019/06/27	0	0.00	1	48.60	48.60	-1	3,217	-0.03%
2019/06/26	1	48.65	2	48.45	48.45	-1	3,205	-0.03%
2019/06/25	6	49.56	10	50.32	48.35	-4	3,182	-0.13%
2019/06/24	2	48.30	8	49.42	49.75	-6	3,017	-0.20%
2019/06/20	4	48.31	0	0.00	48.40	4	2,927	0.14%
2019/06/12	1	47.85	1	47.95	48.00	0	3,022	0.00%
2019/06/11	1	47.75	10	46.23	48.55	-9	3,006	-0.30%
2019/05/31	0	0.00	8	43.95	43.90	-8	2,969	-0.27%
2019/05/30	3	43.80	0	0.00	44.20	3	2,979	0.10%
2019/05/29	2	43.30	0	0.00	43.50	2	3,005	0.07%
2019/05/28	3	42.80	0	0.00	42.80	3	3,041	0.10%
2019/05/15	0	0.00	1	46.50	46.65	-1	3,650	-0.03%
2019/05/10	10	47.00	0	0.00	46.90	10	3,692	0.27%
2019/05/09	0	0.00	1	46.60	46.65	-1	3,687	-0.03%
2019/05/07	1	50.10	0	0.00	49.60	1	3,653	0.03%
2019/05/03	1	50.70	0	0.00	51.40	1	3,649	0.03%
2019/05/02	30	50.92	30	50.77	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	50.90	50.90	-1	3,629	-0.03%
2019/04/29	0	0.00	2	50.15	49.55	-2	3,696	-0.05%
2019/04/26	2	50.35	9	49.92	50.50	-7	3,621	-0.19%
2019/04/25	1	50.10	0	0.00	50.60	1	3,583	0.03%
2019/04/23	10	48.05	15	47.98	47.85	-5	3,476	-0.14%
2019/04/22	5	51.00	8	49.84	49.05	-3	3,485	-0.09%
2019/04/19	3	49.05	0	0.00	49.80	3	3,458	0.09%
2019/04/18	3	47.75	0	0.00	47.75	3	3,312	0.09%
2019/04/17	2	47.45	0	0.00	47.15	2	3,229	0.06%
2019/04/12	0	0.00	1	45.80	45.80	-1	3,260	-0.03%
2019/04/11	10	47.80	15	46.84	46.65	-5	3,285	-0.15%
2019/04/10	9	47.27	1	47.85	47.40	8	3,284	0.24%
2019/04/09	1	47.60	2	46.90	46.70	-1	3,271	-0.03%
2019/04/08	0	0.00	2	46.10	45.85	-2	3,231	-0.06%
2019/03/28	0	0.00	1	44.50	44.20	-1	3,423	-0.03%
2019/03/21	2	46.25	5	45.45	45.80	-3	3,419	-0.09%
2019/03/20	6	46.82	2	46.80	46.25	4	3,405	0.12%
2019/03/19	0	0.00	10	46.00	46.40	-10	3,401	-0.29%
2019/03/14	0	0.00	1	44.95	44.00	-1	3,365	-0.03%
2019/03/13	1	44.55	0	0.00	44.65	1	3,399	0.03%
2019/03/06	5	44.50	0	0.00	44.20	5	3,639	0.14%
2019/03/04	5	44.80	0	0.00	44.90	5	3,854	0.13%
2019/02/26	10	48.00	0	0.00	48.00	10	3,834	0.26%
2019/02/25	1	47.40	0	0.00	47.85	1	3,907	0.03%
2019/02/22	7	48.24	5	48.60	48.00	2	3,955	0.05%
2019/02/21	7	47.87	4	48.43	48.65	3	4,044	0.07%
2019/02/20	10	50.11	10	50.31	48.30	0	4,041	0.00%
2019/02/19	6	45.77	13	47.72	48.85	-7	3,713	-0.19%
2019/01/30	5	43.00	0	0.00	43.00	5	3,451	0.14%
2019/01/29	0	0.00	2	43.95	43.35	-2	3,481	-0.06%
2019/01/28	10	44.40	10	44.30	44.40	0	3,505	0.00%
2019/01/25	0	0.00	2	43.90	44.10	-2	3,574	-0.06%
2019/01/22	0	0.00	2	43.65	43.35	-2	3,669	-0.05%
2019/01/21	4	43.65	0	0.00	44.50	4	3,757	0.11%
2019/01/18	1	42.90	0	0.00	42.20	1	3,761	0.03%
2019/01/16	1	43.00	1	43.15	43.00	0	3,925	0.00%
2019/01/15	2	43.45	1	43.00	43.20	1	3,927	0.03%
2019/01/11	0	0.00	1	42.65	41.75	-1	3,839	-0.03%
2018/12/28	0	0.00	1	42.50	42.30	-1	3,955	-0.03%
2018/12/27	2	41.90	3	41.52	41.40	-1	4,015	-0.02%
2018/12/26	15	42.55	14	43.46	41.00	1	4,045	0.02%
2018/12/25	23	42.21	33	41.72	42.25	-10	3,913	-0.26%
2018/12/24	1	41.00	0	0.00	41.20	1	3,875	0.03%
2018/12/22	0	0.00	1	38.80	38.80	-1	3,862	-0.03%
2018/12/13	1	41.70	3	41.50	40.60	-2	4,160	-0.05%
2018/12/12	4	41.45	1	41.60	41.50	3	4,166	0.07%
2018/12/05	0	0.00	1	40.60	40.85	-1	4,361	-0.02%
2018/12/04	3	41.90	0	0.00	41.80	3	4,542	0.07%
2018/11/30	0	0.00	1	40.65	40.90	-1	4,696	-0.02%
2018/11/29	0	0.00	13	41.92	41.00	-13	4,804	-0.27%
2018/11/28	0	0.00	5	39.20	40.15	-5	5,009	-0.10%
2018/11/27	0	0.00	10	38.60	39.10	-10	5,358	-0.19%
2018/11/26	2	37.55	0	0.00	37.00	2	5,392	0.04%
2018/11/22	2	37.35	0	0.00	36.10	2	5,414	0.04%
2018/11/21	1	36.15	2	35.70	36.95	-1	5,308	-0.02%
2018/11/20	6	36.68	5	36.20	36.25	1	5,245	0.02%
2018/11/19	0	0.00	10	36.04	37.25	-10	5,169	-0.19%
2018/11/12	0	0.00	2	32.70	32.60	-2	5,232	-0.04%
2018/11/09	5	33.70	0	0.00	33.40	5	5,285	0.09%
2018/11/06	2	32.00	0	0.00	32.00	2	5,405	0.04%
2018/11/02	1	33.85	0	0.00	33.75	1	5,406	0.02%
2018/11/01	1	32.15	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	2	32.00	32.00	-2	5,331	-0.04%
2018/10/30	2	29.30	0	0.00	30.40	2	5,274	0.04%
2018/10/25	10	33.00	2	33.65	32.40	8	5,023	0.16%
2018/10/24	21	37.04	0	0.00	36.00	21	5,014	0.42%
2018/10/23	10	38.50	0	0.00	39.00	10	4,968	0.20%
2018/10/22	0	0.00	1	41.15	41.10	-1	4,950	-0.02%
2018/10/19	0	0.00	1	40.40	40.80	-1	4,962	-0.02%
2018/10/18	1	42.20	0	0.00	42.30	1	4,942	0.02%
2018/10/16	2	40.93	12	41.93	41.40	-10	4,941	-0.20%
2018/10/11	12	38.78	0	0.00	38.70	12	4,972	0.24%
2018/10/09	0	0.00	2	43.30	43.00	-2	4,970	-0.04%
2018/10/04	2	50.35	1	49.40	48.65	1	4,925	0.02%
2018/10/03	0	0.00	5	51.30	50.50	-5	4,879	-0.10%
2018/10/02	0	0.00	1	53.80	53.20	-1	4,850	-0.02%
2018/10/01	2	55.30	0	0.00	55.00	2	4,825	0.04%
2018/09/26	5	57.50	0	0.00	56.90	5	4,878	0.10%
2018/09/21	5	58.30	0	0.00	58.50	5	4,855	0.10%
2018/09/18	1	67.10	1	66.10	67.50	0	4,608	0.00%
2018/09/17	1	65.00	0	0.00	67.90	1	4,587	0.02%
2018/09/12	6	69.20	1	67.00	64.70	5	4,494	0.11%
2018/09/10	0	0.00	6	66.97	70.50	-6	4,312	-0.14%
2018/09/07	1	68.00	3	69.17	69.90	-2	4,199	-0.05%
2018/09/06	3	68.27	1	67.80	67.80	2	3,989	0.05%
2018/09/05	3	69.80	2	70.30	68.50	1	3,943	0.03%
2018/09/03	8	73.59	7	69.50	69.50	1	3,528	0.03%
2018/08/31	5	68.00	6	69.58	71.60	-1	3,104	-0.03%
2018/08/29	1	63.60	1	63.80	64.40	0	2,955	0.00%
2018/08/03	0	0.00	2	58.70	58.90	-2	2,777	-0.07%
2018/08/01	0	0.00	1	61.20	60.70	-1	2,802	-0.04%
2018/07/31	2	60.55	1	60.10	60.00	1	2,849	0.04%
2018/07/25	1	65.70	0	0.00	65.00	1	3,045	0.03%
2018/07/24	4	66.50	0	0.00	66.10	4	3,197	0.13%
2018/07/20	25	66.36	26	67.10	67.30	-1	3,361	-0.03%
2018/07/13	2	65.10	1	65.80	67.10	1	3,460	0.03%
2018/07/10	1	62.50	1	62.50	63.40	0	3,429	0.00%
2018/07/04	1	61.00	6	63.10	62.90	-5	3,656	-0.14%
2018/07/02	0	0.00	1	60.30	61.10	-1	3,618	-0.03%
2018/06/29	1	60.90	0	0.00	59.80	1	3,624	0.03%
2018/06/26	0	0.00	9	61.20	62.20	-9	3,638	-0.25%
2018/06/19	1	61.80	1	61.60	61.10	0	3,938	0.00%
2018/06/13	1	62.30	7	62.30	62.00	-6	4,232	-0.14%
2018/06/12	0	0.00	2	62.20	61.60	-2	4,273	-0.05%
2018/06/11	0	0.00	1	62.70	62.50	-1	4,307	-0.02%
2018/06/08	1	63.70	9	63.69	63.50	-8	4,410	-0.18%
2018/06/06	11	64.81	11	64.05	64.00	0	4,744	0.00%
2018/06/05	1	64.60	7	65.89	64.60	-6	4,821	-0.12%
2018/06/01	4	63.63	3	65.10	64.30	1	5,148	0.02%
2018/05/31	0	0.00	1	63.20	63.40	-1	5,726	-0.02%
2018/05/29	10	64.15	0	0.00	63.80	10	6,348	0.16%
2018/05/28	2	64.45	1	64.10	64.00	1	6,402	0.02%
2018/05/25	0	0.00	1	66.90	66.10	-1	6,506	-0.02%
2018/05/11	10	68.80	11	65.75	65.50	-1	8,085	-0.01%
2018/05/10	1	66.50	1	67.00	67.50	0	8,198	0.00%
2018/05/09	5	66.30	0	0.00	66.30	5	8,402	0.06%
2018/05/07	1	69.00	4	68.55	68.10	-3	8,877	-0.03%
2018/05/04	6	68.00	5	67.40	66.50	1	9,589	0.01%
2018/05/03	3	66.47	2	66.75	68.40	1	10,151	0.01%
2018/05/02	5	67.10	5	67.00	66.60	0	10,875	0.00%
2018/04/27	7	59.20	2	60.25	62.00	5	10,952	0.05%
2018/04/25	7	64.00	8	60.00	60.00	-1	10,922	-0.01%
2018/04/23	0	0.00	7	66.30	67.00	-7	10,954	-0.06%
2018/04/13	1	65.00	1	65.60	65.00	0	11,315	0.00%
2018/04/12	1	65.90	2	66.70	66.00	-1	11,398	-0.01%
2018/04/11	1	65.90	1	68.70	65.70	0	11,398	0.00%
2018/04/10	11	72.23	10	70.30	70.00	1	11,276	0.01%
2018/04/02	0	70.00	0	0.00	70.00	0	11,248	0.00%
2018/03/31	0	0.00	3	69.30	69.40	-3	11,250	-0.03%
2018/03/28	3	68.90	0	0.00	69.30	3	11,411	0.03%
2018/03/26	3	70.27	1	70.00	69.50	2	11,401	0.02%
2018/03/23	1	69.80	0	0.00	71.00	1	11,432	0.01%
2018/03/21	1	74.90	2	74.75	73.50	-1	11,517	-0.01%
2018/03/20	5	74.20	9	74.11	74.00	-4	11,444	-0.03%
2018/03/19	9	73.73	6	73.75	73.80	3	11,444	0.03%
2018/03/16	0	0.00	1	71.70	71.70	-1	11,405	-0.01%
2018/03/15	4	73.00	0	0.00	73.00	4	11,464	0.03%
2018/03/14	5	72.90	1	71.80	72.60	4	11,486	0.03%
2018/03/13	2	72.50	5	71.74	73.20	-3	11,526	-0.03%
2018/03/12	3	69.40	2	70.45	69.10	1	11,502	0.01%
2018/03/09	8	73.03	12	71.64	71.00	-4	11,640	-0.03%
2018/03/08	9	76.23	9	74.74	74.60	0	11,780	0.00%
2018/03/07	11	76.39	12	75.51	73.80	-1	11,676	-0.01%
2018/03/06	12	78.61	4	77.90	77.50	8	11,716	0.07%
2018/03/05	7	71.69	3	73.07	75.40	4	11,460	0.03%
2018/03/02	2	69.20	2	68.20	68.60	0	11,349	0.00%
2018/03/01	1	67.30	1	66.70	66.70	0	11,392	0.00%
2018/02/26	1	66.70	1	66.20	66.20	0	11,445	0.00%
2018/02/23	6	69.47	1	69.30	68.60	5	11,346	0.04%
2018/02/22	3	69.27	4	68.88	68.80	-1	11,322	-0.01%
2018/02/21	0	0.00	1	70.00	71.10	-1	11,333	-0.01%
2018/02/12	3	68.03	0	0.00	66.20	3	11,211	0.03%
2018/02/09	11	68.16	5	68.20	68.20	6	11,239	0.05%
2018/02/08	8	70.71	4	70.03	69.10	4	11,150	0.04%
2018/02/07	1	73.40	4	71.75	74.90	-3	10,986	-0.03%
2018/02/06	4	68.75	0	0.00	68.10	4	10,953	0.04%
2018/02/05	3	74.73	5	74.28	74.00	-2	10,852	-0.02%
2018/02/02	1	78.80	0	0.00	78.10	1	10,763	0.01%
2018/02/01	0	0.00	1	82.30	77.90	-1	10,709	-0.01%
2018/01/31	3	80.90	1	79.20	81.80	2	10,660	0.02%
2018/01/30	9	80.23	7	80.26	79.80	2	10,623	0.02%
2018/01/29	11	80.19	10	80.89	82.80	1	10,536	0.01%
2018/01/26	2	72.50	8	72.34	75.90	-6	9,824	-0.06%
2018/01/25	10	70.00	8	73.28	69.00	2	9,269	0.02%
2018/01/24	1	67.90	4	66.28	68.30	-3	8,504	-0.04%
2018/01/22	2	61.50	1	62.60	63.50	1	8,143	0.01%
2018/01/19	2	62.85	0	0.00	61.70	2	8,102	0.02%
2018/01/18	1	63.20	1	63.90	63.50	0	8,028	0.00%
2018/01/16	0	0.00	2	63.00	63.50	-2	7,915	-0.03%
2018/01/08	0	0.00	9	60.18	60.00	-9	7,653	-0.12%
2018/01/04	2	60.00	0	0.00	59.70	2	7,531	0.03%
2018/01/02	1	55.50	0	0.00	57.30	1	7,443	0.01%