智原 (3035)-元大-羅東券商分點個股進出

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
302.0
漲跌
▲5.5
漲幅
+1.85%
成交量
13,501張
產業
上市半導體類股
1466人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東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
2024/06/04	3.1	305.49	7	300.71	302.00	-3.9	7,270	-0.05%
2024/06/03	2.3	299.78	3.1	296.85	296.50	-0.9	7,214	-0.01%
2024/05/31	7.6	299.29	3.6	299.56	297.50	4	7,363	0.05%
2024/05/30	22.7	302.89	20.4	300.69	302.00	2.2	7,407	0.03%
2024/05/29	25.5	297.91	15	298.50	297.00	10.5	7,291	0.14%
2024/05/28	15.8	293.82	25.6	295.90	304.00	-9.8	7,264	-0.13%
2024/05/27	6.5	280.46	3.4	278.05	277.50	3.1	6,974	0.04%
2024/05/24	1	276.00	1	271.00	275.50	0	7,073	0.00%
2024/05/23	1.1	273.06	3	273.00	272.50	-1.9	7,128	-0.03%
2024/05/22	2	277.50	2	278.75	277.50	0	7,314	0.00%
2024/05/21	0.1	279.92	1	279.50	277.00	-0.9	7,563	-0.01%
2024/05/20	3	277.00	3	278.50	280.50	0	8,079	0.00%
2024/05/17	7.1	277.71	1	277.54	277.00	6.1	8,352	0.07%
2024/05/16	3.3	277.86	3.8	278.61	278.50	-0.5	8,603	-0.01%
2024/05/15	8	278.18	8	275.56	272.50	0	8,787	0.00%
2024/05/14	4	277.73	1	279.00	279.00	3	9,059	0.03%
2024/05/13	0.1	271.70	0.2	273.07	272.00	-0.2	9,141	0.00%
2024/05/10	2.1	273.78	6	274.17	273.00	-3.9	9,396	-0.04%
2024/05/09	1.3	282.29	1	286.00	276.50	0.3	9,548	0.00%
2024/05/08	0.1	282.50	1	280.50	282.00	-0.9	9,612	-0.01%
2024/05/07	3.3	282.44	1.8	281.22	281.00	1.5	9,742	0.02%
2024/05/06	2.2	286.71	0	0.00	285.00	2.2	9,809	0.02%
2024/05/03	3.1	293.18	5	290.20	289.00	-1.9	9,974	-0.02%
2024/05/02	0	291.86	0	0.00	288.50	0	10,181	0.00%
2024/04/30	0	295.04	1	294.50	294.00	-1	10,399	-0.01%
2024/04/29	23	300.30	23	299.43	297.50	0	10,499	0.00%
2024/04/26	24	288.46	25.4	296.87	295.50	-1.4	10,648	-0.01%
2024/04/25	9.3	286.99	4	281.75	279.00	5.3	10,729	0.05%
2024/04/24	39.3	299.07	11.2	294.42	294.50	28.1	10,820	0.26%
2024/04/23	11.2	292.04	10	293.05	295.00	1.2	11,021	0.01%
2024/04/22	4.1	298.43	1	292.00	290.00	3.1	11,541	0.03%
2024/04/19	12.3	310.92	11	308.41	306.00	1.3	11,660	0.01%
2024/04/18	3.5	320.45	3	321.17	322.00	0.5	12,058	0.00%
2024/04/17	13.1	314.52	11.4	317.82	314.00	1.7	12,758	0.01%
2024/04/16	4.3	310.93	5	313.70	313.00	-0.7	12,920	-0.01%
2024/04/15	1.1	319.31	10.9	315.29	312.50	-9.8	13,093	-0.07%
2024/04/12	11.3	319.50	11.1	320.07	323.00	0.2	13,337	0.00%
2024/04/11	6.2	325.06	4.1	319.74	318.50	2.1	13,637	0.02%
2024/04/10	9.2	329.00	10	329.55	329.00	-0.8	13,758	-0.01%
2024/04/09	3.4	332.12	1	329.50	329.00	2.4	14,098	0.02%
2024/04/08	1.3	345.28	2	338.00	338.00	-0.7	14,140	0.00%
2024/04/03	4	344.62	4.1	343.16	345.00	-0.1	14,171	0.00%
2024/04/02	1	347.50	2	348.50	347.50	-1	14,312	-0.01%
2024/04/01	2.2	351.06	1	348.50	349.00	1.2	14,392	0.01%
2024/03/29	4.2	345.04	2	345.25	344.00	2.2	14,472	0.01%
2024/03/28	2	335.28	1	339.50	334.50	1	14,504	0.01%
2024/03/27	0.1	341.37	1	340.00	338.00	-0.9	14,643	-0.01%
2024/03/26	5.1	343.00	0	347.00	339.50	5.1	14,942	0.03%
2024/03/25	6	356.33	6	357.67	349.00	0	15,108	0.00%
2024/03/22	9.2	348.62	10	353.00	351.50	-0.8	15,234	-0.01%
2024/03/21	1.4	350.29	3.4	346.60	345.50	-2	15,435	-0.01%
2024/03/20	6	350.33	4	354.50	347.50	2	15,647	0.01%
2024/03/19	4.3	350.70	2	352.75	350.00	2.3	15,930	0.01%
2024/03/18	1.1	357.17	1	359.00	359.00	0.1	16,292	0.00%
2024/03/15	2.2	358.70	4	358.13	354.50	-1.8	16,844	-0.01%
2024/03/14	4.1	357.88	6.1	360.45	362.00	-1.9	16,946	-0.01%
2024/03/13	5.1	351.86	1	346.50	345.00	4.1	17,056	0.02%
2024/03/12	5	363.42	2	369.50	361.50	3	17,194	0.02%
2024/03/11	1.4	364.72	6	375.25	363.00	-4.6	17,407	-0.03%
2024/03/08	9.5	365.98	4.3	364.72	362.50	5.2	17,626	0.03%
2024/03/07	3.6	380.98	0	0.00	375.00	3.6	17,877	0.02%
2024/03/06	10.8	389.71	5.1	386.50	392.00	5.7	18,100	0.03%
2024/03/05	10.8	407.84	5.1	402.08	401.00	5.7	18,356	0.03%
2024/03/04	9.4	406.74	12.3	405.12	403.00	-2.9	18,934	-0.02%
2024/03/01	3.5	400.05	11.6	400.35	398.50	-8.1	19,232	-0.04%
2024/02/29	4	385.50	6.1	389.03	387.00	-2.1	19,198	-0.01%
2024/02/27	16.2	384.26	14	383.60	382.00	2.1	19,253	0.01%
2024/02/26	5.2	381.24	4.2	381.48	380.00	1	19,419	0.01%
2024/02/23	9.1	387.47	13.2	389.25	386.00	-4	19,620	-0.02%
2024/02/22	7.9	385.75	5	386.32	382.00	2.9	19,604	0.01%
2024/02/21	33	385.60	13.3	382.83	380.00	19.7	19,883	0.10%
2024/02/20	11.7	410.16	7	411.64	400.00	4.7	19,888	0.02%
2024/02/19	12.6	427.62	5	421.20	415.00	7.6	19,708	0.04%
2024/02/16	26.7	448.06	19.2	446.39	441.50	7.5	19,710	0.04%
2024/02/15	12.2	444.56	21.4	449.19	455.00	-9.2	19,626	-0.05%
2024/02/05	4.3	421.62	8	421.31	418.00	-3.7	19,452	-0.02%
2024/02/02	10	426.65	13	425.27	421.00	-3	19,498	-0.02%
2024/02/01	8.2	415.63	2	417.25	411.00	6.2	19,353	0.03%
2024/01/31	6	423.92	4	424.63	416.50	2	19,344	0.01%
2024/01/30	3.2	423.36	1	425.50	430.00	2.2	19,350	0.01%
2024/01/29	3	424.00	2	424.00	420.50	1	19,371	0.01%
2024/01/26	18.1	431.94	17.4	432.25	422.00	0.7	19,472	0.00%
2024/01/25	4	432.13	6	433.58	439.50	-2	19,553	-0.01%
2024/01/24	8.1	427.27	11	428.64	429.00	-2.9	19,605	-0.01%
2024/01/23	12.1	443.17	10.1	439.37	437.00	2	19,739	0.01%
2024/01/22	8.1	442.15	9.1	444.52	448.00	-1	19,787	-0.01%
2024/01/19	14.1	435.62	11.2	432.88	430.00	2.9	19,771	0.01%
2024/01/18	2.2	417.82	3	425.50	423.50	-0.8	19,624	0.00%
2024/01/17	11	432.36	10.6	431.72	428.00	0.4	19,804	0.00%
2024/01/16	15.1	426.94	14.3	431.37	429.50	0.8	19,718	0.00%
2024/01/15	10	421.39	11	413.55	411.50	-1	19,409	-0.01%
2024/01/12	11.3	423.48	8.1	425.12	421.50	3.2	19,403	0.02%
2024/01/11	13	400.13	23	405.59	422.50	-10	19,203	-0.05%
2024/01/10	1	385.50	6.2	385.01	387.00	-5.2	18,815	-0.03%
2024/01/09	5	378.40	3	382.00	375.50	2	19,198	0.01%
2024/01/08	6	384.50	9.1	382.36	377.00	-3.1	19,208	-0.02%
2024/01/05	5	375.60	11.8	379.19	384.00	-6.8	19,186	-0.04%
2024/01/04	10	371.15	9	372.67	372.00	1	19,117	0.01%
2024/01/03	1.1	360.87	6.6	368.74	373.00	-5.5	19,381	-0.03%
2024/01/02	2	352.00	7.1	358.50	360.00	-5.1	19,188	-0.03%
2023/12/29	5	353.90	7.3	354.59	357.00	-2.3	19,396	-0.01%
2023/12/28	14	357.03	7	353.21	354.50	7	19,425	0.04%
2023/12/27	1	359.00	0	0.00	362.50	1	19,385	0.01%
2023/12/26	3	364.50	5	362.90	361.00	-2	19,483	-0.01%
2023/12/25	0	0.00	4	360.38	357.00	-4	19,539	-0.02%
2023/12/22	4	357.00	6.1	357.75	358.00	-2.1	19,741	-0.01%
2023/12/21	15.8	353.60	4	352.38	350.50	11.8	19,791	0.06%
2023/12/20	6.4	370.40	1	376.00	365.50	5.4	19,736	0.03%
2023/12/19	4	366.88	9	371.17	373.50	-5	19,880	-0.03%
2023/12/18	7	368.17	9	369.17	367.00	-2	20,079	-0.01%
2023/12/15	5.3	363.74	1	374.00	361.00	4.3	20,106	0.02%
2023/12/14	10.5	373.60	11	372.32	369.00	-0.5	20,167	0.00%
2023/12/13	11.2	371.44	13	372.77	368.00	-1.8	20,049	-0.01%
2023/12/12	9.1	377.24	13.5	380.51	382.50	-4.4	20,136	-0.02%
2023/12/11	1	361.00	2	364.75	361.50	-1	19,961	-0.01%
2023/12/08	4	364.13	3	365.53	370.00	1	20,159	0.00%
2023/12/07	15	359.14	16.5	359.55	357.50	-1.5	20,283	-0.01%
2023/12/06	13	365.85	12	364.42	361.50	1	20,444	0.00%
2023/12/05	9.3	369.84	8	364.14	363.50	1.3	20,557	0.01%
2023/12/04	12.1	385.64	9.1	382.85	380.00	3	20,635	0.01%
2023/12/01	14.2	385.20	12.2	389.47	391.00	2	20,733	0.01%
2023/11/30	11.5	382.70	15.1	380.72	385.50	-3.6	20,695	-0.02%
2023/11/29	36.3	366.30	47.4	370.17	380.00	-11.2	20,458	-0.05%
2023/11/28	2	333.63	19.2	356.32	361.00	-17.2	20,092	-0.09%
2023/11/27	11	338.50	8	332.00	331.00	3	19,840	0.02%
2023/11/24	10.1	339.50	11.1	342.65	344.00	-1	20,119	0.00%
2023/11/23	27.4	339.92	18	334.42	336.00	9.4	20,142	0.05%
2023/11/22	12	347.58	13.6	349.68	346.00	-1.6	20,082	-0.01%
2023/11/21	12	343.50	8	347.44	342.50	4	20,170	0.02%
2023/11/20	30	354.00	17.7	351.69	345.00	12.3	20,428	0.06%
2023/11/17	23	340.93	47.9	339.20	351.00	-24.9	20,281	-0.12%
2023/11/16	5.2	318.86	4	319.38	319.50	1.2	20,030	0.01%
2023/11/15	14	330.57	9	323.00	320.50	5	20,265	0.02%
2023/11/14	1	334.50	2.2	334.68	331.00	-1.2	20,648	-0.01%
2023/11/13	9.2	329.79	14.2	333.35	334.00	-5	21,080	-0.02%
2023/11/10	9	328.61	11	329.36	323.50	-2	21,400	-0.01%
2023/11/09	7.1	330.49	4	332.25	333.50	3.1	21,561	0.01%
2023/11/08	9.2	330.07	15.1	333.43	335.50	-5.9	21,750	-0.03%
2023/11/07	17	328.21	18	327.78	328.50	-1	21,883	0.00%
2023/11/06	4.1	327.51	4.2	331.48	332.00	-0.1	21,808	0.00%
2023/11/03	24	323.58	17.9	324.93	322.00	6.1	21,652	0.03%
2023/11/02	9	319.44	11	318.73	324.00	-2	21,438	-0.01%
2023/11/01	16	304.35	14	303.57	302.50	2	21,213	0.01%
2023/10/31	17.1	318.11	14	323.25	302.00	3.1	21,011	0.01%
2023/10/30	10.1	322.24	14.5	315.76	326.00	-4.4	20,706	-0.02%
2023/10/27	14.2	311.45	13	315.50	308.50	1.2	20,545	0.01%
2023/10/26	8.3	313.50	9	317.94	318.00	-0.7	20,428	0.00%
2023/10/25	23.5	327.49	19	331.39	325.00	4.5	20,272	0.02%
2023/10/24	19	338.21	19	338.24	339.50	0	20,005	0.00%
2023/10/23	17	338.12	17	334.76	338.50	0	19,784	0.00%
2023/10/20	13.2	334.59	11	335.95	334.50	2.2	19,531	0.01%
2023/10/19	27	341.00	22.1	344.47	343.00	4.9	19,944	0.02%
2023/10/18	16.6	350.53	21	353.12	351.00	-4.4	20,269	-0.02%
2023/10/17	30	358.02	25.2	358.47	352.50	4.8	20,249	0.02%
2023/10/16	13.1	346.58	23.3	342.41	350.00	-10.2	20,262	-0.05%
2023/10/13	23.2	338.49	11	336.82	343.00	12.2	20,547	0.06%
2023/10/12	4	337.50	8	341.25	345.00	-4	20,918	-0.02%
2023/10/11	10	336.10	11.8	333.49	331.00	-1.8	21,100	-0.01%
2023/10/06	12.1	320.76	12.1	320.00	323.00	0.1	21,221	0.00%
2023/10/05	10.1	318.85	13.1	317.39	321.00	-3	21,269	-0.01%
2023/10/04	10.1	302.33	12	301.50	303.00	-1.9	21,347	-0.01%
2023/10/03	11	305.09	9	311.89	304.00	2	21,588	0.01%
2023/10/02	10	315.95	8.1	314.11	312.50	2	21,981	0.01%
2023/09/28	17	308.50	17.1	308.14	306.00	-0.1	22,153	0.00%
2023/09/27	13.1	304.00	13	302.08	306.00	0.1	22,691	0.00%
2023/09/26	15.4	309.53	16.1	308.10	303.00	-0.8	22,997	0.00%
2023/09/25	7	310.71	11.2	311.99	309.50	-4.2	23,198	-0.02%
2023/09/22	17.2	301.96	15.1	302.45	304.50	2.2	23,162	0.01%
2023/09/21	14.8	304.53	12	303.00	298.00	2.8	23,315	0.01%
2023/09/20	14	321.18	25	318.12	315.50	-11	23,080	-0.05%
2023/09/19	21.7	328.38	16	328.41	322.50	5.7	23,122	0.02%
2023/09/18	16.1	340.89	19	342.79	344.50	-2.9	23,117	-0.01%
2023/09/15	26.3	350.55	18.3	344.98	338.00	8	23,086	0.03%
2023/09/14	18	356.44	14.3	354.33	356.50	3.7	22,723	0.02%
2023/09/13	20.1	331.04	25	337.12	348.00	-4.9	22,482	-0.02%
2023/09/12	24.1	336.68	29	331.88	325.50	-4.9	22,316	-0.02%
2023/09/11	20.2	351.65	20	355.31	346.50	0.2	22,193	0.00%
2023/09/08	23	361.30	13.1	360.14	360.00	9.9	21,987	0.04%
2023/09/07	26	365.56	31	365.08	369.50	-5	21,976	-0.02%
2023/09/06	19.2	362.24	17	363.32	367.00	2.1	21,685	0.01%
2023/09/05	18	349.69	14	350.36	357.00	4	21,301	0.02%
2023/09/04	20	341.13	9.1	342.72	345.00	11	21,044	0.05%
2023/09/01	14	343.43	14.2	350.91	335.00	-0.2	20,849	0.00%
2023/08/31	6	343.33	7	346.07	345.00	-1	20,501	0.00%
2023/08/30	11	348.61	12.6	346.85	342.00	-1.6	20,321	-0.01%
2023/08/29	10.1	336.90	7.1	338.77	335.50	3	19,928	0.02%
2023/08/28	3	333.32	5	330.32	335.00	-2	19,742	-0.01%
2023/08/25	9.1	337.71	11.3	339.06	334.00	-2.2	19,539	-0.01%
2023/08/24	31.3	343.78	20.1	339.66	333.00	11.2	19,248	0.06%
2023/08/23	18.5	333.13	20.1	337.05	340.50	-1.6	19,019	-0.01%
2023/08/22	8.2	346.46	10.1	345.17	341.00	-1.9	18,776	-0.01%
2023/08/21	6	338.25	7.1	340.32	335.50	-1.1	18,741	-0.01%
2023/08/18	24.6	347.27	25.1	344.83	328.00	-0.5	18,462	0.00%
2023/08/17	17.3	356.00	12.1	356.79	357.00	5.2	17,899	0.03%
2023/08/16	15.6	335.74	12.3	337.15	341.00	3.3	17,419	0.02%
2023/08/15	5.7	323.89	5.2	326.67	334.00	0.6	17,012	0.00%
2023/08/14	7.1	301.70	9	303.11	304.00	-1.9	16,725	-0.01%
2023/08/11	9	297.06	10	295.29	293.50	-1	16,465	-0.01%
2023/08/10	3	279.19	0	0.00	280.00	3	16,235	0.02%
2023/08/09	2	303.25	0	304.00	301.00	2	16,253	0.01%
2023/08/08	2.2	305.40	0	0.00	295.50	2.2	16,287	0.01%
2023/08/07	1	303.61	1.5	296.01	307.50	-0.5	16,315	0.00%
2023/08/04	1.9	271.92	2	272.75	281.50	-0.1	16,299	0.00%
2023/08/02	1.2	283.39	0	282.00	281.00	1.1	16,296	0.01%
2023/08/01	0.3	314.33	1	320.32	312.00	-0.7	16,305	0.00%
2023/07/31	1	324.00	1	330.50	326.00	0	16,364	0.00%
2023/07/28	4	315.38	2	319.51	319.50	2	16,321	0.01%
2023/07/27	3.6	319.75	2.1	320.48	331.00	1.5	16,358	0.01%
2023/07/26	0.2	340.00	1	340.00	340.00	-0.8	16,321	0.00%
2023/07/25	1.4	377.11	14.3	382.13	377.50	-12.9	16,440	-0.08%
2023/07/24	39.5	383.31	21	386.00	377.50	18.5	16,601	0.11%
2023/07/21	26	361.49	26.4	369.30	379.50	-0.3	16,376	0.00%
2023/07/20	6	334.58	5	336.60	345.00	1	15,962	0.01%
2023/07/19	34	333.56	44.1	333.61	329.00	-10.1	15,782	-0.06%
2023/07/18	20.1	326.19	19.2	313.75	314.00	0.8	15,305	0.01%
2023/07/17	17	313.51	17	317.94	319.00	0	14,809	0.00%
2023/07/14	14	283.89	14.3	287.12	295.00	-0.3	14,264	0.00%
2023/07/13	9.3	273.31	8.4	273.97	268.50	1	13,808	0.01%
2023/07/12	3.2	261.89	1	263.00	260.50	2.2	13,253	0.02%
2023/07/11	10.2	263.73	18.2	263.92	262.00	-8	13,097	-0.06%
2023/07/10	19	253.16	16.1	254.50	253.50	2.9	12,812	0.02%
2023/07/07	33	245.05	25.6	245.66	244.50	7.5	12,591	0.06%
2023/07/06	14.1	256.87	14.2	259.09	253.50	-0.1	12,163	0.00%
2023/07/05	23.7	256.26	23.2	255.48	255.50	0.6	11,910	0.00%
2023/07/04	20.2	237.91	29.2	242.33	250.50	-9	11,417	-0.08%
2023/07/03	9.1	223.61	20.3	224.35	228.00	-11.2	11,054	-0.10%
2023/06/30	4	211.38	6	210.92	211.00	-2	10,835	-0.02%
2023/06/29	25.2	212.88	34.2	212.35	210.00	-9	10,851	-0.08%
2023/06/28	13.2	202.19	6	201.42	201.00	7.2	10,717	0.07%
2023/06/27	9	203.28	6	199.25	198.00	3	11,051	0.03%
2023/06/26	10	202.80	15.1	202.95	202.00	-5.1	11,102	-0.05%
2023/06/21	3.1	195.39	10.5	195.83	199.00	-7.4	11,496	-0.06%
2023/06/20	2	198.00	3	198.50	196.00	-1	11,548	-0.01%
2023/06/19	2	197.25	24.1	196.90	196.50	-22.1	11,706	-0.19%
2023/06/16	4.5	193.00	15.3	194.16	193.00	-10.8	11,603	-0.09%
2023/06/15	13.3	190.64	15.1	189.95	190.00	-1.8	11,553	-0.02%
2023/06/14	11	187.64	15	187.73	186.00	-4	11,600	-0.03%
2023/06/13	12.4	188.54	14	186.11	187.50	-1.6	11,641	-0.01%
2023/06/12	4.1	175.74	2	174.00	174.50	2.1	11,506	0.02%
2023/06/09	0.2	173.50	4	172.88	173.50	-3.8	11,537	-0.03%
2023/06/08	3	168.50	1	168.50	168.50	2	11,624	0.02%
2023/06/07	1.1	171.50	1	170.00	172.00	0.1	11,779	0.00%
2023/06/06	1	170.50	1	170.50	170.50	0	12,282	0.00%
2023/06/05	2	173.00	3	173.17	173.00	-1	12,355	-0.01%
2023/06/02	6.1	173.33	9	173.89	172.00	-3	12,416	-0.02%
2023/05/31	2	172.25	1	171.50	171.50	1	12,750	0.01%
2023/05/30	8	171.25	0	0.00	172.50	8	12,802	0.06%
2023/05/29	1	174.00	8	174.25	173.50	-7	12,820	-0.05%
2023/05/26	8	172.12	6	170.42	168.50	2	12,907	0.02%
2023/05/25	13	172.92	23	172.33	170.50	-10	13,281	-0.08%
2023/05/24	7.6	167.33	4	166.75	167.00	3.6	13,602	0.03%
2023/05/23	3	171.00	1	171.50	171.00	2	13,714	0.01%
2023/05/22	8	168.75	6.1	168.76	168.50	2	13,833	0.01%
2023/05/19	5.5	170.64	9	171.06	172.00	-3.5	13,863	-0.03%
2023/05/18	4.2	168.25	1	167.50	167.50	3.2	13,979	0.02%
2023/05/17	0	165.50	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	5	164.80	3.1	163.69	162.00	2	14,134	0.01%
2023/05/15	5	163.20	4	163.75	164.50	1	14,162	0.01%
2023/05/12	1	167.00	2	165.53	167.00	-1	14,331	-0.01%
2023/05/11	4.1	168.15	3	164.53	164.50	1.1	14,585	0.01%
2023/05/10	3.2	168.23	3	169.67	169.50	0.2	15,086	0.00%
2023/05/09	13	168.73	4	168.00	168.00	9	15,223	0.06%
2023/05/08	6.3	170.02	2.2	170.59	168.50	4.1	15,458	0.03%
2023/05/05	5	169.30	3	170.00	170.00	2	16,178	0.01%
2023/05/04	1.1	166.09	3	167.50	169.00	-1.9	16,439	-0.01%
2023/05/03	7	166.64	7.3	166.11	166.00	-0.3	16,616	0.00%
2023/05/02	2	169.50	2	166.75	170.00	0	16,586	0.00%
2023/04/28	24.1	164.75	24	163.90	164.00	0.1	16,619	0.00%
2023/04/27	13	160.42	9	161.78	160.00	4	16,470	0.02%
2023/04/26	19.2	161.05	12	157.92	158.50	7.2	16,309	0.04%
2023/04/25	11	171.63	14	171.39	171.00	-3	15,999	-0.02%
2023/04/24	10.1	179.64	9	178.94	177.00	1.1	15,830	0.01%
2023/04/21	9	187.72	5	184.50	184.50	4	15,754	0.03%
2023/04/20	4.1	186.27	4	189.75	191.00	0.1	15,770	0.00%
2023/04/19	5.4	188.82	6	188.83	188.50	-0.6	15,884	0.00%
2023/04/18	3	195.65	3	192.50	191.50	0	15,912	0.00%
2023/04/17	1.1	192.59	1	194.50	194.50	0.1	15,967	0.00%
2023/04/14	10.2	193.22	5.2	194.19	194.50	5	16,057	0.03%
2023/04/13	11.4	193.07	3	191.83	192.00	8.4	16,143	0.05%
2023/04/12	17.1	196.29	15	196.23	196.50	2.1	16,172	0.01%
2023/04/11	15	197.50	14	197.93	197.50	1	16,198	0.01%
2023/04/10	2	201.00	0	0.00	199.50	2	16,385	0.01%
2023/04/07	6.1	201.74	6	200.92	200.00	0.1	16,361	0.00%
2023/04/06	8	196.44	6	197.33	201.00	2	16,255	0.01%
2023/03/31	6	193.50	11.3	194.29	196.50	-5.3	16,126	-0.03%
2023/03/30	18.1	192.30	18.2	190.96	193.00	-0.1	16,015	0.00%
2023/03/29	12.2	189.61	1	189.00	189.00	11.2	15,899	0.07%
2023/03/28	16.3	200.75	13.1	197.82	195.50	3.2	15,737	0.02%
2023/03/27	22.3	211.24	15	214.07	209.00	7.3	15,297	0.05%
2023/03/24	9	209.50	21.6	213.30	215.50	-12.6	15,057	-0.08%
2023/03/23	6.1	200.99	2	199.00	198.50	4.1	14,498	0.03%
2023/03/22	4.1	199.16	25.1	199.40	200.50	-21	14,533	-0.14%
2023/03/21	3	195.48	2	195.50	192.00	1	14,315	0.01%
2023/03/20	8.1	194.91	3.2	195.94	191.00	4.9	14,384	0.03%
2023/03/17	8.2	193.01	8.1	193.19	194.50	0.1	14,410	0.00%
2023/03/16	4	187.75	2	186.50	188.00	2	14,186	0.01%
2023/03/15	14	192.54	15	192.77	190.50	-1	14,175	-0.01%
2023/03/14	1	186.50	0	0.00	187.50	1	14,093	0.01%
2023/03/13	2	184.99	4	185.00	186.50	-2	14,174	-0.01%
2023/03/10	11	189.41	8	187.13	187.00	3	14,176	0.02%
2023/03/09	30	197.52	42.1	197.55	194.00	-12.1	14,405	-0.08%
2023/03/08	4	187.62	4	185.38	191.00	0	13,983	0.00%
2023/03/07	16	187.44	18	187.53	187.50	-2	13,967	-0.01%
2023/03/06	3	191.66	15	190.40	189.50	-12	13,998	-0.09%
2023/03/03	25	192.22	26.4	189.75	188.50	-1.4	14,115	-0.01%
2023/03/02	5	185.90	3	186.67	186.00	2	14,220	0.01%
2023/03/01	3	185.00	6	185.50	186.00	-3	14,266	-0.02%
2023/02/24	14.5	189.47	15	188.70	185.50	-0.5	14,319	0.00%
2023/02/23	21.2	186.40	21.2	189.26	188.50	0	14,153	0.00%
2023/02/22	51.1	186.84	25	183.50	181.00	26.1	14,009	0.19%
2023/02/21	22	197.00	9	197.06	200.50	13	13,748	0.09%
2023/02/20	9.1	197.87	6.1	195.45	195.00	3.1	13,831	0.02%
2023/02/17	3.1	196.98	4.3	196.95	196.50	-1.3	14,067	-0.01%
2023/02/16	5	194.10	17	197.82	200.50	-12	14,445	-0.08%
2023/02/15	9	191.72	8	189.88	193.00	1	14,704	0.01%
2023/02/14	16.1	194.34	9	193.00	192.00	7.1	14,749	0.05%
2023/02/13	7	193.36	6	193.83	193.50	1	15,074	0.01%
2023/02/10	19.2	193.43	18	194.39	193.50	1.2	15,370	0.01%
2023/02/09	9	201.27	5	200.61	198.50	4	15,653	0.03%
2023/02/08	26	199.10	29	199.60	199.00	-3	15,573	-0.02%
2023/02/07	14	188.96	11	189.77	191.50	3	15,221	0.02%
2023/02/06	15	191.10	13	190.42	190.00	2	15,323	0.01%
2023/02/03	36	191.15	48.2	192.02	194.50	-12.2	15,369	-0.08%
2023/02/02	7	179.43	11	179.73	184.00	-4	14,907	-0.03%
2023/02/01	8.1	173.20	6	175.17	175.50	2.1	15,396	0.01%
2023/01/31	3	168.17	5	169.50	169.50	-2	15,627	-0.01%
2023/01/30	2	168.50	9.1	167.36	168.50	-7.1	16,331	-0.04%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/13	4	160.50	1	158.50	157.50	3	17,880	0.02%
2023/01/12	2	160.50	3	160.17	160.00	-1	18,323	-0.01%
2023/01/11	5.1	157.63	6	159.50	161.00	-0.9	18,752	0.00%
2023/01/10	6	158.08	5	158.80	160.00	1	19,182	0.01%
2023/01/09	2.2	157.64	1.3	159.12	158.50	0.9	19,639	0.00%
2023/01/06	1	148.50	3	150.67	151.00	-2	19,950	-0.01%
2023/01/05	4	149.63	7	150.07	147.00	-3	20,375	-0.01%
2023/01/04	19	149.05	18	146.31	149.00	1	20,876	0.00%
2023/01/03	3	146.33	5	144.50	147.00	-2	21,203	-0.01%
2022/12/30	2	144.75	2	147.50	142.50	0	21,448	0.00%
2022/12/29	14	144.71	14	145.71	145.50	0	21,795	0.00%
2022/12/28	28	145.54	23	151.57	145.00	5	22,145	0.02%
2022/12/27	3	154.00	4	154.25	156.50	-1	22,266	0.00%
2022/12/26	8	154.12	5	155.50	152.00	3	22,770	0.01%
2022/12/23	10	158.40	6	158.50	159.00	4	23,323	0.02%
2022/12/22	2	157.50	0	0.00	158.00	2	23,747	0.01%
2022/12/21	3	160.83	5	160.00	157.50	-2	24,226	-0.01%
2022/12/20	4	159.37	5	159.40	156.00	-1	24,661	0.00%
2022/12/19	1	164.50	3	162.00	165.00	-2	25,021	-0.01%
2022/12/16	8	165.69	5	165.60	165.00	3	25,528	0.01%
2022/12/15	21	170.83	14	171.93	171.50	7	25,759	0.03%
2022/12/14	32	169.86	17.5	170.84	173.00	14.5	25,800	0.06%
2022/12/13	11	164.36	11	165.86	164.00	0	25,794	0.00%
2022/12/12	27	163.74	25	163.50	164.00	2	25,943	0.01%
2022/12/09	4	170.75	22.1	168.69	168.50	-18.1	26,462	-0.07%
2022/12/08	2.1	168.50	5	169.60	167.00	-2.9	26,667	-0.01%
2022/12/07	3	170.83	22	168.39	170.00	-19	26,854	-0.07%
2022/12/06	1	174.00	2	175.00	175.50	-1	26,928	0.00%
2022/12/05	4	180.38	6	179.42	178.00	-2	27,113	-0.01%
2022/12/02	3	177.67	3.2	176.50	176.50	-0.2	27,347	0.00%
2022/12/01	6	177.58	13	177.65	175.50	-7	27,536	-0.03%
2022/11/30	12	169.50	14	168.54	168.50	-2	27,497	-0.01%
2022/11/29	6	165.83	4	165.50	165.50	2	27,732	0.01%
2022/11/28	6	168.58	7	167.71	168.50	-1	28,144	0.00%
2022/11/25	18	170.47	14	167.86	167.50	4	28,344	0.01%
2022/11/24	38	172.07	30	170.80	172.00	8	28,350	0.03%
2022/11/23	9	167.50	13	165.73	163.50	-4	28,343	-0.01%
2022/11/22	19	162.71	25	163.86	166.50	-6	28,707	-0.02%
2022/11/21	7	167.00	5	165.80	164.00	2	29,182	0.01%
2022/11/18	11	171.00	11.2	167.61	166.00	-0.2	29,702	0.00%
2022/11/17	10	167.70	14	168.96	170.50	-4	29,817	-0.01%
2022/11/16	28	165.34	5	166.60	167.00	23	30,017	0.08%
2022/11/15	29	166.26	30	165.12	167.00	-1	30,214	0.00%
2022/11/14	28	161.18	34	162.63	163.50	-6	30,634	-0.02%
2022/11/11	30	157.60	34	158.49	156.50	-4	31,097	-0.01%
2022/11/10	21	150.29	20	151.53	150.50	1	30,971	0.00%
2022/11/09	29	150.60	34.1	152.06	150.50	-5.1	31,293	-0.02%
2022/11/08	30	149.18	26.1	151.46	147.00	4	31,812	0.01%
2022/11/07	30.2	148.99	45	149.90	149.00	-14.8	32,171	-0.05%
2022/11/04	19	142.45	6	142.00	142.50	13	31,967	0.04%
2022/11/03	13	144.42	10	144.35	144.00	3	31,985	0.01%
2022/11/02	9	146.11	12	146.13	145.50	-3	32,066	-0.01%
2022/11/01	6	144.01	13	144.77	146.50	-7	32,164	-0.02%
2022/10/31	8	142.75	8	143.56	142.00	0	32,256	0.00%
2022/10/28	25.1	143.78	27	140.57	139.50	-1.9	32,356	-0.01%
2022/10/27	17	136.06	20	137.30	138.00	-3	31,865	-0.01%
2022/10/26	28	136.39	17	134.85	133.50	11	31,835	0.03%
2022/10/25	23	133.76	34	134.57	139.50	-11	31,506	-0.03%
2022/10/24	5	133.00	9.2	131.38	134.50	-4.2	31,060	-0.01%
2022/10/21	27.2	125.17	22	122.75	122.50	5.2	31,495	0.02%
2022/10/20	33	125.02	33	124.17	127.00	0	32,320	0.00%
2022/10/19	12	129.29	10	128.80	125.00	2	32,200	0.01%
2022/10/18	14	130.89	12	128.75	130.50	2	32,249	0.01%
2022/10/17	21	128.69	21	129.19	131.50	0	32,783	0.00%
2022/10/14	11	126.32	21	126.19	130.00	-10	33,031	-0.03%
2022/10/13	33	122.77	30	123.13	118.50	3	33,153	0.01%
2022/10/12	25	124.56	27	122.54	122.00	-2	33,056	-0.01%
2022/10/11	14	127.39	9	128.72	127.00	5	33,018	0.02%
2022/10/07	7.1	136.32	3	139.33	136.50	4.1	32,849	0.01%
2022/10/06	24	137.17	30	139.17	140.00	-6	32,872	-0.02%
2022/10/05	17	138.97	22	137.48	133.50	-5	32,704	-0.02%
2022/10/04	30	140.10	25	137.54	137.50	5	32,381	0.02%
2022/10/03	31	134.73	31	136.42	135.50	0	32,180	0.00%
2022/09/30	53	127.90	55.1	131.91	134.00	-2.1	32,572	-0.01%
2022/09/29	11	127.59	9	130.44	127.00	2	32,663	0.01%
2022/09/28	30	131.53	27	130.61	127.50	3	32,739	0.01%
2022/09/27	14	134.71	8	134.00	134.50	6	32,704	0.02%
2022/09/26	13	142.35	17	137.21	136.00	-4	32,637	-0.01%
2022/09/23	20	151.15	6	145.75	145.50	14	32,650	0.04%
2022/09/22	20.1	154.55	23	150.57	156.00	-3	32,479	-0.01%
2022/09/21	3	152.00	2	152.00	152.50	1	32,515	0.00%
2022/09/20	7	152.79	9	152.83	152.00	-2	32,776	-0.01%
2022/09/19	4	154.00	4	154.00	152.50	0	32,932	0.00%
2022/09/16	29.2	155.38	30	156.40	153.50	-0.8	33,125	0.00%
2022/09/15	15	168.23	19	162.05	161.00	-4	33,151	-0.01%
2022/09/14	18	169.08	11	169.68	169.50	7	33,183	0.02%
2022/09/13	18	175.47	19	176.47	176.00	-1	33,222	0.00%
2022/09/12	15	177.20	7	178.21	173.00	8	33,278	0.02%
2022/09/08	10	174.90	10	175.55	175.50	0	33,482	0.00%
2022/09/07	13	175.81	7	175.93	176.00	6	33,488	0.02%
2022/09/06	21	178.88	31	175.89	175.50	-10	33,699	-0.03%
2022/09/05	13	184.85	6	183.92	179.50	7	33,603	0.02%
2022/09/02	33	187.33	43	187.92	188.00	-10	33,488	-0.03%
2022/09/01	10	182.60	1	182.00	181.00	9	33,293	0.03%
2022/08/31	28	188.43	15	187.93	187.00	13	33,223	0.04%
2022/08/30	25	189.82	17	190.24	188.50	8	33,343	0.02%
2022/08/29	8	183.56	12	185.50	190.00	-4	33,178	-0.01%
2022/08/26	26	197.02	17	195.47	191.00	9	33,079	0.03%
2022/08/25	19	196.16	29	195.16	195.00	-10	32,887	-0.03%
2022/08/24	15	188.53	7	189.14	186.00	8	32,679	0.02%
2022/08/23	35	186.43	41	186.30	190.50	-6	32,474	-0.02%
2022/08/22	26	190.38	18	190.61	186.00	8	32,316	0.02%
2022/08/19	59	193.96	57	193.22	189.50	2	32,358	0.01%
2022/08/18	53.1	181.39	66	183.96	189.00	-12.9	31,931	-0.04%
2022/08/17	10	176.60	10	176.75	175.50	0	31,262	0.00%
2022/08/16	23.1	177.06	24	178.17	175.50	-1	31,269	0.00%
2022/08/15	24	176.69	24	176.96	178.00	0	31,286	0.00%
2022/08/12	23	162.89	36	167.06	170.50	-13	30,694	-0.04%
2022/08/11	4	155.75	9	155.50	155.00	-5	30,349	-0.02%
2022/08/10	12	150.25	10	149.40	149.00	2	30,681	0.01%
2022/08/09	9	153.33	6	155.08	154.50	3	30,843	0.01%
2022/08/08	9	156.17	5	154.50	154.50	4	31,057	0.01%
2022/08/05	22	156.84	28	157.70	159.50	-6	31,147	-0.02%
2022/08/04	35	148.21	33	147.83	149.00	2	31,240	0.01%
2022/08/03	14	150.75	14	150.46	148.50	0	31,290	0.00%
2022/08/02	13	150.42	15	149.80	151.50	-2	31,482	-0.01%
2022/08/01	22	153.98	15	154.43	153.00	7	31,442	0.02%
2022/07/29	36.1	157.84	38	158.53	156.00	-1.9	31,376	-0.01%
2022/07/28	55	159.50	60	159.85	155.50	-5	31,475	-0.02%
2022/07/27	38	166.79	18	165.89	163.00	20	30,798	0.06%
2022/07/26	10	179.90	5	179.70	177.50	5	29,889	0.02%
2022/07/25	18	179.47	22	180.23	181.50	-4	29,826	-0.01%
2022/07/22	59	184.08	53	182.39	180.50	6	29,766	0.02%
2022/07/21	12	171.42	84	171.23	179.00	-72	29,265	-0.25%
2022/07/20	7	162.14	18	162.33	163.00	-11	28,744	-0.04%
2022/07/19	16	157.66	10	158.15	154.00	6	28,522	0.02%
2022/07/18	17	158.97	13	159.12	158.00	4	28,377	0.01%
2022/07/15	61	153.04	9	154.11	152.50	52	28,062	0.19%
2022/07/14	12	149.46	16	151.19	150.00	-4	28,107	-0.01%
2022/07/13	8.1	155.22	3	154.50	146.50	5.1	27,985	0.02%
2022/07/12	4	157.00	3	156.00	150.00	1	28,075	0.00%
2022/07/11	13	166.27	16	166.53	162.00	-3	28,455	-0.01%
2022/07/08	27.1	168.94	18	168.19	165.00	9.1	28,630	0.03%
2022/07/07	31	162.71	55	171.09	174.00	-24	28,007	-0.09%
2022/07/06	10	163.20	15	166.63	160.50	-5	27,834	-0.02%
2022/07/05	20	168.50	37	176.35	174.00	-17	27,750	-0.06%
2022/07/04	11	171.41	19	172.34	172.50	-8	27,851	-0.03%
2022/07/01	14	184.13	10	183.55	172.00	4	27,944	0.01%
2022/06/30	17	187.12	11	187.27	191.00	6	27,826	0.02%
2022/06/29	8	191.44	13	193.42	194.50	-5	27,816	-0.02%
2022/06/28	12	186.71	14	189.46	190.00	-2	27,790	-0.01%
2022/06/27	2.3	197.87	4	197.63	198.00	-1.7	28,067	-0.01%
2022/06/24	14	189.04	11	188.18	187.50	3	28,540	0.01%
2022/06/23	26	188.73	24	190.60	190.00	2	28,676	0.01%
2022/06/22	38	196.05	20	195.48	186.50	18	28,328	0.06%
2022/06/21	12	203.71	10	203.35	207.00	2	28,133	0.01%
2022/06/20	16	206.87	18	207.44	201.50	-2	28,206	-0.01%
2022/06/17	24	209.92	13	210.73	209.00	11	28,277	0.04%
2022/06/16	34	227.83	32	227.16	214.50	2	28,039	0.01%
2022/06/15	11	230.23	72	231.88	228.50	-61	28,074	-0.22%
2022/06/14	9	224.28	7.5	224.88	225.50	1.5	28,220	0.01%
2022/06/13	0	218.75	0.3	220.40	226.00	-0.2	28,523	0.00%
2022/06/10	5.1	219.35	15.1	219.05	225.50	-10	29,039	-0.03%
2022/06/09	5.1	222.73	7	223.79	224.00	-1.9	29,291	-0.01%
2022/06/08	25	227.62	12	226.00	222.50	13	29,488	0.04%
2022/06/07	39	226.69	7	227.93	228.50	32	30,017	0.11%
2022/06/06	8	228.75	9	227.22	231.50	-1	30,785	0.00%
2022/06/02	33.5	230.51	2	233.00	226.00	31.5	31,348	0.10%
2022/06/01	36	240.92	34	245.60	238.00	2	31,717	0.01%
2022/05/31	7	235.86	10	236.35	240.50	-3	31,931	-0.01%
2022/05/30	6	239.42	38	238.12	242.00	-32	32,963	-0.10%
2022/05/27	66	238.58	22	240.66	231.00	44	33,710	0.13%
2022/05/26	35	242.33	14	249.82	238.50	21	34,303	0.06%
2022/05/25	0	0.00	2	252.25	255.00	-2	34,805	-0.01%
2022/05/24	18	256.11	14	254.25	250.00	4	35,532	0.01%
2022/05/23	41	267.66	40	260.93	257.50	1	36,322	0.00%
2022/05/20	19	269.26	20	269.50	269.50	-1	36,532	0.00%
2022/05/19	22	264.43	19	263.87	269.50	3	36,484	0.01%
2022/05/18	17	264.00	36	265.26	268.00	-19	36,532	-0.05%
2022/05/17	25	252.50	14	252.93	255.00	11	36,520	0.03%
2022/05/16	24	264.42	28	260.25	252.50	-4	37,163	-0.01%
2022/05/13	22	260.66	27	261.13	257.00	-5	37,394	-0.01%
2022/05/12	32	257.14	23	257.67	254.50	9	37,471	0.02%
2022/05/11	20	250.78	20	251.88	257.50	0	37,788	0.00%
2022/05/10	59.1	245.81	53	244.65	255.00	6.1	37,985	0.02%
2022/05/09	23.1	256.96	21	250.35	246.50	2.1	38,497	0.01%
2022/05/06	19.4	275.80	14	275.21	272.00	5.4	38,829	0.01%
2022/05/05	19	282.29	22	280.20	286.00	-3	38,763	-0.01%
2022/05/04	13	265.27	12	263.39	262.50	1	38,558	0.00%
2022/05/03	10	265.05	11	264.64	264.50	-1	38,787	0.00%
2022/04/29	47	263.47	48	261.55	260.50	-1	38,955	0.00%
2022/04/28	19	251.77	23	256.50	260.00	-4	38,880	-0.01%
2022/04/27	30	241.06	27	236.07	252.50	3	38,898	0.01%
2022/04/26	15	249.99	15	244.63	242.50	0	38,817	0.00%
2022/04/25	11.1	250.19	10	252.10	248.50	1.1	39,070	0.00%
2022/04/22	9.2	265.00	9	264.89	267.50	0.2	39,245	0.00%
2022/04/21	8.1	276.66	8	275.94	275.00	0.1	39,660	0.00%
2022/04/20	3	271.00	6	274.01	276.50	-3	39,824	-0.01%
2022/04/19	14	275.75	12	269.13	268.50	2	39,943	0.01%
2022/04/18	6	264.17	7	268.79	272.50	-1	40,018	0.00%
2022/04/15	23	265.15	17	264.53	265.50	6	40,260	0.01%
2022/04/14	26	285.40	26	281.62	281.50	0	40,341	0.00%
2022/04/13	30	286.68	30	286.83	289.50	0	40,256	0.00%
2022/04/12	26	283.75	28	281.89	281.50	-2	40,177	-0.01%
2022/04/11	31.1	294.06	28	285.04	281.00	3.1	39,911	0.01%
2022/04/08	41	299.46	40.1	300.27	301.50	0.9	39,727	0.00%
2022/04/07	56	310.01	63	306.66	296.00	-7	39,457	-0.02%
2022/04/06	17	309.15	19	313.82	317.00	-2	39,182	-0.01%
2022/04/01	34	301.10	26	303.54	312.00	8	39,128	0.02%
2022/03/31	21.1	313.20	30	306.87	305.50	-8.9	39,374	-0.02%
2022/03/30	23	323.22	25	319.93	312.50	-2	39,541	-0.01%
2022/03/29	39.1	315.46	47.1	318.52	322.50	-8.1	39,675	-0.02%
2022/03/28	26.1	297.78	26	300.06	311.00	0.1	40,065	0.00%
2022/03/25	48	293.57	67	293.76	296.00	-19	40,418	-0.05%
2022/03/24	27	286.39	18	287.44	287.50	9	40,965	0.02%
2022/03/23	23	294.83	24	287.69	284.00	-1	42,365	0.00%
2022/03/22	27	285.15	21	285.88	282.00	6	42,972	0.01%
2022/03/21	15	278.00	14	278.64	274.50	1	43,100	0.00%
2022/03/18	20	273.21	19	272.42	273.00	1	43,130	0.00%
2022/03/17	60	274.31	84.3	271.80	275.00	-24.3	42,942	-0.06%
2022/03/16	32	261.09	32	257.98	255.00	0	42,428	0.00%
2022/03/15	46.3	271.66	44	267.01	260.50	2.3	42,269	0.01%
2022/03/14	23	290.74	25.1	291.38	286.00	-2.1	42,126	0.00%
2022/03/11	53	282.72	53	280.68	287.00	0	41,766	0.00%
2022/03/10	58	286.97	59	286.69	281.00	-1	41,630	0.00%
2022/03/09	82.1	284.47	81	287.02	275.00	1.1	41,146	0.00%
2022/03/08	62	283.87	38	291.50	273.50	24	40,380	0.06%
2022/03/07	51	281.77	30.1	284.13	287.50	20.9	39,594	0.05%
2022/03/04	42	300.61	38	295.42	288.00	4	39,069	0.01%
2022/03/03	78.1	315.58	86	317.12	312.00	-7.9	38,732	-0.02%
2022/03/02	48	305.06	48	303.13	307.00	0	37,914	0.00%
2022/03/01	46	285.45	35.1	285.05	299.50	10.9	37,091	0.03%
2022/02/25	35.1	263.61	38.1	265.43	272.50	-3	36,252	-0.01%
2022/02/24	29	246.93	27.1	247.79	248.00	2	35,583	0.01%
2022/02/23	30	246.40	36	246.60	245.00	-6	34,753	-0.02%
2022/02/22	14	238.00	12	237.11	233.50	2	33,923	0.01%
2022/02/21	5	234.80	5	235.70	239.00	0	33,503	0.00%
2022/02/18	18	234.50	16	234.94	238.50	2	33,774	0.01%
2022/02/17	21	238.78	18.1	234.83	233.00	2.9	33,898	0.01%
2022/02/16	30	246.02	31.2	245.67	243.00	-1.2	33,682	0.00%
2022/02/15	22	237.86	22	237.55	232.00	0	33,336	0.00%
2022/02/14	20	232.71	19	230.76	231.00	1	33,092	0.00%
2022/02/11	79	240.49	88	241.93	244.00	-9	33,159	-0.03%
2022/02/10	31	240.15	27	237.20	234.00	4	32,875	0.01%
2022/02/09	107.1	235.21	111	235.00	236.50	-3.9	32,706	-0.01%	大買/大賣/
2022/02/08	24	222.58	28	222.98	224.00	-4	32,424	-0.01%
2022/02/07	20	202.70	20	206.50	209.50	0	32,386	0.00%
2022/01/26	16	206.28	15	206.17	199.50	1	32,810	0.00%
2022/01/25	25	210.76	26	209.79	205.50	-1	33,233	0.00%
2022/01/24	28	209.54	28	211.71	213.50	0	33,695	0.00%
2022/01/21	11	215.23	13	216.12	216.00	-2	34,692	-0.01%
2022/01/20	18	215.69	17	217.47	219.00	1	35,430	0.00%
2022/01/19	24	212.31	27	213.39	215.00	-3	36,018	-0.01%
2022/01/18	31	215.39	22	216.39	209.00	9	36,701	0.02%
2022/01/17	38	211.71	35	212.53	214.50	3	37,392	0.01%
2022/01/14	21	200.76	25	205.88	213.00	-4	37,851	-0.01%
2022/01/13	23	196.04	23	196.52	200.50	0	38,128	0.00%
2022/01/12	38	200.33	34.1	202.41	200.50	3.9	38,678	0.01%
2022/01/11	16.1	201.37	14	199.39	199.00	2.1	39,898	0.01%
2022/01/10	15	205.03	23	211.30	207.00	-8	40,656	-0.02%
2022/01/07	35.1	210.47	24	205.65	199.00	11.1	41,496	0.03%
2022/01/06	7.1	209.08	5	211.20	211.00	2.1	41,693	0.00%
2022/01/05	5.2	221.08	5.2	219.19	218.50	0	42,783	0.00%
2022/01/04	16.1	227.53	14	226.04	221.00	2.1	44,346	0.00%
2022/01/03	7.2	234.89	7	226.36	226.00	0.2	44,732	0.00%
2021/12/30	8	233.62	7	238.00	239.00	1	44,982	0.00%
2021/12/29	7.1	239.54	6	238.00	238.00	1.1	44,942	0.00%
2021/12/28	8	239.93	8	242.19	245.50	0	45,334	0.00%
2021/12/27	21	251.22	21	243.19	238.50	0	45,452	0.00%
2021/12/24	15	246.26	27.1	247.37	249.00	-12	45,182	-0.03%
2021/12/23	41	248.20	30	246.58	243.00	11	45,107	0.02%
2021/12/22	53.1	243.88	63.1	242.53	243.00	-10	44,945	-0.02%
2021/12/21	36.1	229.15	40	227.01	238.50	-3.9	44,416	-0.01%
2021/12/20	53.1	228.26	47.1	223.94	217.00	6	43,896	0.01%
2021/12/17	96.1	223.18	98	223.03	225.50	-1.9	43,928	0.00%
2021/12/16	44	208.01	31.1	211.77	217.50	13	42,868	0.03%
2021/12/15	8	188.44	21	192.10	198.00	-13	42,239	-0.03%
2021/12/14	16	183.69	3	182.17	180.00	13	42,330	0.03%
2021/12/13	10	191.65	12.1	192.17	194.00	-2.1	43,128	0.00%
2021/12/10	3	187.83	4	189.13	187.50	-1	43,465	0.00%
2021/12/09	18	194.94	24	193.81	188.50	-6	44,281	-0.01%
2021/12/08	13	188.81	27	189.24	194.50	-14	44,790	-0.03%
2021/12/07	8	178.69	8	178.00	177.00	0	44,992	0.00%
2021/12/06	11	181.95	6	182.17	178.50	5	45,320	0.01%
2021/12/03	5	191.30	10	190.40	190.00	-5	45,555	-0.01%
2021/12/02	7	185.29	7	186.58	184.50	0	45,714	0.00%
2021/12/01	7	181.79	6	184.17	187.00	1	45,984	0.00%
2021/11/30	13	186.23	15	187.97	186.00	-2	46,512	0.00%
2021/11/29	9	175.89	8	177.38	183.00	1	47,677	0.00%
2021/11/26	15	176.27	19	177.29	182.00	-4	48,042	-0.01%
2021/11/25	20	180.33	16	178.34	176.50	4	47,917	0.01%
2021/11/24	8	180.68	3.1	178.76	179.00	4.9	47,883	0.01%
2021/11/23	4	182.00	7	183.07	184.50	-3	48,613	-0.01%
2021/11/22	0	0.00	2	187.50	190.00	-2	48,686	0.00%
2021/11/19	5	192.79	3.2	191.18	190.50	1.8	48,565	0.00%
2021/11/18	19	200.68	10	196.20	196.00	9	48,409	0.02%
2021/11/17	9	202.00	12	202.29	206.00	-3	48,307	-0.01%
2021/11/16	20	200.07	19	201.18	193.50	1	47,897	0.00%
2021/11/15	16.1	196.60	22	197.55	198.50	-5.9	47,378	-0.01%
2021/11/12	39.1	197.01	37.4	198.03	189.00	1.8	47,110	0.00%
2021/11/11	16	191.59	12	191.17	191.00	4	46,520	0.01%
2021/11/10	9.2	182.94	10	182.65	194.00	-0.9	46,153	0.00%
2021/11/09	16	186.84	16	185.44	181.00	0	45,662	0.00%
2021/11/08	12	187.96	12	180.71	181.00	0	45,141	0.00%
2021/11/05	22.1	190.69	20.6	193.21	197.00	1.5	44,724	0.00%
2021/11/04	18.2	195.20	13	194.12	190.50	5.2	44,059	0.01%
2021/11/03	19	196.73	19.3	198.04	193.50	-0.2	43,471	0.00%
2021/11/02	26	206.38	26.2	205.25	205.50	-0.2	43,072	0.00%
2021/11/01	30	212.25	43	211.51	210.00	-13	42,405	-0.03%
2021/10/29	59.4	204.99	52.2	204.14	201.00	7.2	41,622	0.02%
2021/10/28	50	190.03	39	190.67	196.50	11	40,311	0.03%
2021/10/27	61.1	168.71	77.2	172.85	179.00	-16.1	39,421	-0.04%
2021/10/26	65	173.42	59	171.46	163.00	6	38,611	0.02%
2021/10/25	64	171.45	53	170.89	176.00	11	37,727	0.03%
2021/10/22	32	158.69	40.7	161.03	166.50	-8.7	36,525	-0.02%
2021/10/21	35	153.96	35.5	154.54	151.50	-0.5	35,522	0.00%
2021/10/20	33	150.26	31	151.13	153.50	2	34,614	0.01%
2021/10/19	41	146.76	61.6	148.52	147.50	-20.6	33,683	-0.06%
2021/10/18	70	140.96	53	142.19	141.00	17	32,110	0.05%
2021/10/15	26	135.02	27	137.24	143.00	-1	31,001	0.00%
2021/10/14	10	132.45	22	130.39	130.00	-12	29,551	-0.04%
2021/10/13	23	135.26	24.1	134.61	131.50	-1.1	28,779	0.00%
2021/10/12	38.5	130.94	36	131.44	133.00	2.5	27,418	0.01%
2021/10/08	18	124.61	26	126.31	130.00	-8	25,623	-0.03%
2021/10/07	16	114.09	25	116.70	118.50	-9	25,160	-0.04%
2021/10/06	9	109.94	7.1	110.21	108.00	1.9	25,003	0.01%
2021/10/05	32.2	106.08	30	109.32	112.00	2.2	25,354	0.01%
2021/10/04	41	110.17	45.1	110.00	109.00	-4.1	25,273	-0.02%
2021/10/01	36	111.25	34	107.68	107.50	2	25,585	0.01%
2021/09/30	51	116.34	45	114.77	115.00	6	25,583	0.02%
2021/09/29	47	116.67	43.1	114.34	115.00	4	25,693	0.02%
2021/09/28	43	118.80	50	118.38	120.50	-7	25,254	-0.03%
2021/09/27	36	119.35	36	115.36	114.50	0	24,602	0.00%
2021/09/24	51	118.69	44	118.51	118.00	7	24,250	0.03%
2021/09/23	30	111.20	51	113.26	115.50	-21	23,388	-0.09%
2021/09/22	44	109.77	29	107.98	106.00	15	23,034	0.07%
2021/09/17	40	111.80	48	113.52	114.00	-8	22,693	-0.04%
2021/09/16	31	115.68	28	116.32	112.50	3	22,132	0.01%
2021/09/15	56	111.91	71.2	111.58	111.50	-15.2	21,085	-0.07%
2021/09/14	57	110.59	47	112.53	115.00	10	20,608	0.05%
2021/09/13	53	110.42	43	111.41	109.00	10	19,661	0.05%
2021/09/10	38.1	101.76	56	106.53	110.50	-18	18,802	-0.10%
2021/09/09	50	100.15	55	99.62	100.50	-5	18,216	-0.03%
2021/09/08	57	97.04	47	95.21	93.40	10	17,894	0.06%
2021/09/07	62	101.89	71	101.09	98.30	-9	17,543	-0.05%
2021/09/06	12	111.96	12	112.50	109.00	0	17,535	0.00%
2021/09/03	43.2	110.49	28.1	111.71	110.00	15.1	17,809	0.09%
2021/09/02	55.1	110.03	65	111.10	109.00	-9.9	17,265	-0.06%
2021/09/01	52	102.05	55	104.64	109.00	-3	15,914	-0.02%
2021/08/31	22	99.12	34	101.26	99.20	-12	15,298	-0.08%
2021/08/30	10	104.15	6	102.67	103.00	4	15,046	0.03%
2021/08/27	53	106.72	40	106.29	103.50	13	15,000	0.09%
2021/08/26	25	101.52	20.1	100.11	104.00	4.9	14,197	0.03%
2021/08/25	6	95.95	23	95.81	94.80	-17	14,015	-0.12%
2021/08/24	13	96.72	8	95.51	94.30	5	14,283	0.04%
2021/08/23	38	93.41	8	95.03	94.40	30	14,264	0.21%
2021/08/20	1	88.60	2	91.50	90.90	-1	14,185	-0.01%
2021/08/19	3	87.53	2	88.20	86.20	1	14,118	0.01%
2021/08/18	2	86.75	1	86.80	89.80	1	14,353	0.01%
2021/08/16	4	88.82	5	90.08	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	5	92.82	92.10	-5	14,543	-0.03%
2021/08/12	4	96.32	0	0.00	95.40	4	14,571	0.03%
2021/08/11	1	96.90	1	97.60	97.10	0	14,663	0.00%
2021/08/10	1.2	97.28	1	99.51	97.30	0.1	14,664	0.00%
2021/08/09	6.1	99.45	6	98.80	98.80	0.1	14,657	0.00%
2021/08/06	22	98.48	24	98.94	99.30	-2	14,668	-0.01%
2021/08/05	3.2	106.33	1.1	109.18	106.00	2.1	14,479	0.01%
2021/08/04	3	109.33	0	0.00	108.50	3	14,651	0.02%
2021/08/03	1	109.00	4	112.50	114.50	-3	14,710	-0.02%
2021/08/02	4	111.88	1	113.50	112.00	3	14,752	0.02%
2021/07/30	0	0.00	1	115.00	112.50	-1	14,891	-0.01%
2021/07/29	5	108.50	3	104.50	108.00	2	14,903	0.01%
2021/07/28	3.3	105.00	1.1	107.59	105.00	2.2	15,093	0.01%
2021/07/27	10.2	118.70	0	0.00	116.50	10.2	15,783	0.06%
2021/07/26	0	0.00	2	119.50	121.50	-2	16,255	-0.01%
2021/07/23	3	111.17	0	0.00	112.50	3	17,371	0.02%
2021/07/22	0	0.00	2	115.50	118.50	-2	18,178	-0.01%
2021/07/21	1	108.50	0	0.00	110.00	1	18,336	0.01%
2021/07/20	0	0.00	2	113.50	111.50	-2	18,661	-0.01%
2021/07/19	2	111.25	4	114.63	118.00	-2	18,678	-0.01%
2021/07/16	2	110.00	0	0.00	109.00	2	18,767	0.01%
2021/07/15	0.4	105.50	6.1	106.36	109.00	-5.7	18,898	-0.03%
2021/07/14	16.1	111.60	51	112.30	114.00	-34.9	18,999	-0.18%
2021/07/13	7	114.86	11	112.32	111.00	-4	18,915	-0.02%
2021/07/12	35	110.57	27	112.24	110.50	8	18,689	0.04%
2021/07/09	20	103.25	32	103.11	106.50	-12	18,206	-0.07%
2021/07/08	29	95.32	26	95.70	97.10	3	18,020	0.02%
2021/07/07	31	91.17	15	89.71	91.80	16	17,495	0.09%
2021/07/06	19	83.62	38	83.35	83.50	-19	17,327	-0.11%
2021/07/05	19	80.37	4	84.03	85.40	15	17,067	0.09%
2021/07/02	22	76.65	7	75.99	77.70	15	16,992	0.09%
2021/07/01	3.1	74.75	0	0.00	74.00	3.1	17,167	0.02%
2021/06/30	2	76.80	2.1	76.60	76.10	-0.1	17,153	0.00%
2021/06/29	4.1	77.07	9	77.21	75.50	-4.9	17,130	-0.03%
2021/06/25	2	76.25	2	76.90	75.60	0	16,899	0.00%
2021/06/24	2	77.40	3	76.83	76.70	-1	16,852	-0.01%
2021/06/23	3	77.13	2	77.95	76.70	1	16,816	0.01%
2021/06/22	1	75.50	2	75.50	74.80	-1	16,677	-0.01%
2021/06/21	6	76.37	8	75.08	75.20	-2	16,606	-0.01%
2021/06/18	9	78.41	8	76.73	76.30	1	16,489	0.01%
2021/06/17	11	76.95	7	77.19	77.60	4	16,286	0.02%
2021/06/16	1	76.40	2	76.60	75.10	-1	16,105	-0.01%
2021/06/15	54	77.82	47.1	77.58	78.10	6.9	15,932	0.04%
2021/06/11	49	76.63	52	77.79	78.10	-3	15,368	-0.02%
2021/06/10	7	71.56	7	71.19	71.00	0	14,589	0.00%
2021/06/09	1	72.20	1	70.30	69.80	0	14,417	0.00%
2021/06/08	1	71.10	13	70.68	71.40	-12	14,302	-0.08%
2021/06/07	1	69.00	3	70.27	71.10	-2	14,221	-0.01%
2021/06/04	14	69.43	19	70.95	69.10	-5	14,091	-0.04%
2021/06/03	3	71.13	1	70.50	70.80	2	13,914	0.01%
2021/06/02	3	69.57	0	0.00	69.00	3	13,719	0.02%
2021/06/01	17	69.83	17	69.80	69.40	0	13,598	0.00%
2021/05/31	18	68.51	5	67.72	68.40	13	13,283	0.10%
2021/05/28	3	67.67	2	67.45	67.50	1	13,129	0.01%
2021/05/27	2	67.10	5	66.28	65.60	-3	13,009	-0.02%
2021/05/26	7	66.04	2	66.25	66.30	5	12,918	0.04%
2021/05/25	4	66.15	4	66.85	67.50	0	12,631	0.00%
2021/05/21	2	60.90	2	61.50	59.80	0	12,295	0.00%
2021/05/20	1	59.20	1	59.50	58.80	0	12,298	0.00%
2021/05/17	0	0.00	15	53.20	53.20	-15	12,039	-0.12%
2021/05/14	10	60.00	10	62.00	57.60	0	11,963	0.00%
2021/05/12	4	61.40	19	62.72	59.40	-15	11,728	-0.13%
2021/05/11	1	63.70	6	63.10	63.30	-5	11,444	-0.04%
2021/05/10	11	66.41	4	67.50	66.90	7	11,262	0.06%
2021/05/07	4	70.28	2	68.15	68.00	2	11,214	0.02%
2021/05/06	3	66.80	5	67.60	67.00	-2	11,047	-0.02%
2021/05/05	26	68.81	27	69.66	66.50	-1	10,896	-0.01%
2021/05/04	40	70.67	28	70.09	73.80	12	10,606	0.11%
2021/05/03	10	70.73	7	72.44	69.80	3	10,416	0.03%
2021/04/29	38.1	72.06	48	73.49	74.50	-9.9	10,415	-0.09%
2021/04/28	11	65.05	39	67.47	67.80	-28	9,319	-0.30%
2021/04/27	21	62.77	2	61.10	61.70	19	8,510	0.22%
2021/04/26	3	61.13	2	60.85	62.60	1	8,303	0.01%
2021/04/23	20	57.30	20	58.50	58.80	0	7,967	0.00%
2021/04/22	3	56.60	5	59.20	56.50	-2	8,021	-0.02%
2021/04/21	3	59.30	2	59.75	58.70	1	7,949	0.01%
2021/04/20	1	60.10	3	60.63	61.00	-2	7,961	-0.03%
2021/04/19	5	59.30	3	60.07	59.00	2	7,977	0.03%
2021/04/16	2	59.25	3	59.30	59.50	-1	7,882	-0.01%
2021/04/14	5	58.24	3.1	58.96	56.40	1.9	7,561	0.03%
2021/04/13	6	58.95	27	58.84	57.90	-21	7,244	-0.29%
2021/04/12	3	57.37	4	58.40	56.90	-1	6,962	-0.01%
2021/04/09	13	58.41	11.2	59.35	57.50	1.8	6,837	0.03%
2021/04/08	1.1	56.81	5	56.60	57.20	-3.9	6,536	-0.06%
2021/04/07	0	0.00	9	55.56	57.40	-9	6,373	-0.14%
2021/04/01	0	0.00	9	52.91	53.00	-9	6,271	-0.14%
2021/03/31	0	0.00	3	52.70	52.10	-3	6,248	-0.05%
2021/03/30	3	52.30	10	52.00	52.40	-7	6,224	-0.11%
2021/03/29	1	52.10	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	7	51.53	52.10	-7	6,383	-0.11%
2021/03/23	1	51.20	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	51.60	6	51.50	51.40	-5	6,455	-0.08%
2021/03/19	5	50.60	0	0.00	51.00	5	6,639	0.08%
2021/03/18	0	52.10	0	0.00	51.90	0	6,650	0.00%
2021/03/17	0	0.00	1	52.50	51.90	-1	6,711	-0.01%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	5	49.00	3	48.98	49.50	2	8,093	0.02%
2021/03/08	0	50.20	0	0.00	49.95	0	8,096	0.00%
2021/03/05	6	49.98	0	0.00	49.95	6	8,098	0.07%
2021/03/04	0	51.30	0	0.00	50.90	0	8,126	0.00%
2021/03/03	3	51.77	0	0.00	51.90	3	8,098	0.04%
2021/03/02	6	52.37	0	0.00	52.10	6	8,061	0.07%
2021/02/24	7	54.21	1	55.20	53.90	6	8,146	0.07%
2021/02/23	6	55.58	3	55.80	55.40	3	8,135	0.04%
2021/02/22	1	55.40	15	56.43	57.30	-14	8,151	-0.17%
2021/02/19	6	55.62	11	55.01	55.90	-5	8,006	-0.06%
2021/02/17	5	53.40	5.1	53.45	53.20	-0.1	7,932	0.00%
2021/02/05	5	51.68	0	0.00	51.80	5	7,883	0.06%
2021/02/04	8	52.63	1	53.70	52.20	7	7,859	0.09%
2021/02/03	2	53.80	1	53.20	53.30	1	7,823	0.01%
2021/02/02	1	53.00	4	52.93	52.90	-3	7,771	-0.04%
2021/02/01	6	50.97	20	51.60	51.40	-14	7,737	-0.18%
2021/01/29	33	54.05	12	54.08	52.20	21	7,685	0.27%
2021/01/28	9	53.03	9	53.63	53.40	0	7,537	0.00%
2021/01/27	9	52.40	18	52.76	52.50	-9	7,391	-0.12%
2021/01/26	27.2	52.07	25	52.42	51.10	2.2	7,215	0.03%
2021/01/25	18	55.70	1.5	54.20	54.10	16.5	7,011	0.24%
2021/01/22	3.5	56.64	11	57.14	57.90	-7.5	6,417	-0.12%
2021/01/21	0	0.00	9	53.60	52.70	-9	5,889	-0.15%
2021/01/20	1	52.20	0	0.00	51.00	1	5,790	0.02%
2021/01/18	2	52.65	2	52.30	52.40	0	5,755	0.00%
2021/01/15	6	53.50	7	53.73	53.40	-1	5,758	-0.02%
2021/01/14	6	53.07	0	0.00	54.00	6	5,626	0.11%
2021/01/13	0	0.00	3.1	53.17	54.00	-3.1	5,539	-0.06%
2021/01/12	4	51.80	1	52.70	52.00	3	5,405	0.06%
2021/01/11	2	50.43	0	0.00	51.60	2	5,245	0.04%
2021/01/08	1	48.80	5	48.80	48.75	-4	5,169	-0.08%
2021/01/07	1	49.45	0	0.00	49.75	1	5,113	0.02%
2021/01/06	10	49.15	4	49.54	49.30	6	5,073	0.12%
2021/01/05	2	51.30	1	51.50	51.50	1	4,950	0.02%
2021/01/04	3	50.97	0	0.00	52.20	3	4,891	0.06%
2020/12/31	4	51.25	4	51.73	50.90	0	4,803	0.00%
2020/12/30	3	51.63	2	52.20	51.50	1	4,777	0.02%
2020/12/29	1	51.80	3	51.30	51.90	-2	4,740	-0.04%
2020/12/28	6	50.05	5	51.12	51.80	1	4,581	0.02%
2020/12/25	3	50.37	1	50.80	50.70	2	4,467	0.04%
2020/12/24	2	51.15	2	51.25	51.00	0	4,432	0.00%
2020/12/23	3	51.30	5	51.30	51.20	-2	4,403	-0.05%
2020/12/22	3	49.73	5	50.58	49.65	-2	4,331	-0.05%
2020/12/21	1	49.20	1	50.30	49.20	0	4,222	0.00%
2020/12/18	1	49.85	0	0.00	49.95	1	4,176	0.02%
2020/12/16	2	50.55	4	50.85	50.50	-2	4,107	-0.05%
2020/12/15	4	50.60	6	51.98	50.40	-2	4,083	-0.05%
2020/12/14	3	50.50	0	0.00	50.50	3	3,880	0.08%
2020/12/11	2	51.20	1	51.00	49.50	1	3,852	0.03%
2020/12/10	9	50.53	2	50.80	50.70	7	3,835	0.18%
2020/12/09	0	0.00	6	51.67	51.70	-6	3,743	-0.16%
2020/12/08	3	52.93	4	53.93	52.70	-1	3,599	-0.03%
2020/12/07	16	55.26	24.1	54.76	55.40	-8.1	3,438	-0.24%
2020/12/04	24	52.16	6	53.30	53.40	18	2,870	0.63%
2020/12/03	0	0.00	8	48.74	48.55	-8	2,374	-0.34%
2020/12/02	0	0.00	1	49.10	48.50	-1	2,332	-0.04%
2020/12/01	1	47.60	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	17	47.69	47.95	-17	2,292	-0.74%
2020/11/27	1	47.25	0	0.00	47.05	1	2,241	0.04%
2020/11/26	11	46.74	0	0.00	46.60	11	2,249	0.49%
2020/11/25	5	46.07	0	0.00	46.05	5	2,250	0.22%
2020/11/23	5	47.26	4	46.98	47.65	1	2,171	0.05%
2020/11/20	1	45.05	1	45.50	46.05	0	2,028	0.00%
2020/11/19	4	46.05	1	46.40	45.35	3	1,985	0.15%
2020/11/16	0	0.00	1	44.90	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	2	43.90	0	0.00	43.80	2	1,883	0.11%
2020/11/10	5	43.64	1	43.70	43.85	4	1,890	0.21%
2020/11/09	1	43.35	6	43.35	43.60	-5	1,877	-0.27%
2020/11/06	0	0.00	5	42.80	42.50	-5	1,872	-0.27%
2020/11/05	0	0.00	1	42.10	42.30	-1	1,880	-0.05%
2020/11/02	5	40.70	0	0.00	40.80	5	2,007	0.25%
2020/10/30	1	42.05	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.55	0	0.00	42.00	1	2,087	0.05%
2020/10/27	5	43.40	0	0.00	43.40	5	2,133	0.23%
2020/10/26	2	43.25	0	0.00	43.35	2	2,166	0.09%
2020/10/23	0	0.00	2	43.90	44.10	-2	2,143	-0.09%
2020/10/21	2	43.25	2	43.75	43.05	0	2,425	0.00%
2020/10/20	16	43.97	2	42.80	43.05	14	2,688	0.52%
2020/10/15	1	43.15	0	0.00	43.10	1	2,879	0.03%
2020/10/06	0	0.00	5	44.60	44.50	-5	3,167	-0.16%
2020/09/29	1	43.60	0	0.00	43.35	1	3,702	0.03%
2020/09/24	5	43.94	0	0.00	43.00	5	4,699	0.11%
2020/09/15	0	0.00	1	45.05	45.40	-1	6,368	-0.02%
2020/09/03	0	0.00	51	45.00	44.40	-51	6,680	-0.76%
2020/08/21	0	0.00	5	42.65	43.50	-5	6,903	-0.07%
2020/08/20	1	42.70	0	0.00	42.40	1	6,915	0.01%
2020/08/10	57	48.53	0	0.00	47.25	57	6,966	0.82%
2020/08/06	0	0.00	1	48.25	47.70	-1	6,923	-0.01%
2020/08/05	1	48.40	0	0.00	48.60	1	6,887	0.01%
2020/07/30	2	47.45	48	47.40	47.80	-46	6,752	-0.68%
2020/07/29	4	46.38	2	46.20	46.95	2	6,725	0.03%
2020/07/28	2	48.10	1	46.60	46.20	1	6,658	0.02%
2020/07/27	2	50.40	6	50.63	49.15	-4	6,524	-0.06%
2020/07/24	47	53.34	3	54.57	52.10	44	6,354	0.69%
2020/07/23	0	0.00	1	52.50	52.90	-1	6,085	-0.02%
2020/07/22	4	52.30	4	53.00	52.50	0	6,034	0.00%
2020/07/21	44	51.95	39	52.66	53.00	5	6,100	0.08%
2020/07/20	1	49.20	1	50.30	50.80	0	6,105	0.00%
2020/07/17	1	50.10	0	0.00	48.95	1	6,066	0.02%
2020/07/16	0	0.00	1	50.20	50.10	-1	6,051	-0.02%
2020/07/15	0	0.00	1	50.30	50.10	-1	6,025	-0.02%
2020/07/13	0	0.00	3	50.50	51.60	-3	5,971	-0.05%
2020/07/10	3	51.10	2	51.40	50.80	1	5,933	0.02%
2020/07/09	4	53.83	4	53.75	52.60	0	5,837	0.00%
2020/07/08	25	52.49	24	52.65	54.00	1	5,663	0.02%
2020/07/07	2	52.20	39	54.86	51.50	-37	5,429	-0.68%
2020/07/06	41	53.88	7	54.04	54.00	34	5,261	0.65%
2020/07/03	9	53.26	8	53.51	52.80	1	5,033	0.02%
2020/07/02	24	47.12	23	48.67	51.30	1	4,544	0.02%
2020/07/01	0	0.00	14	47.25	47.75	-14	4,233	-0.33%
2020/06/30	4	46.75	10	47.37	46.40	-6	4,065	-0.15%
2020/06/29	2	47.08	54	46.16	46.50	-52	3,795	-1.37%
2020/06/24	19	44.72	18	45.63	44.80	1	3,484	0.03%
2020/06/23	3	42.00	3	43.45	43.35	0	3,083	0.00%
2020/06/22	10	42.35	3.5	42.53	42.70	6.5	2,987	0.22%
2020/06/19	10	42.25	0	0.00	41.00	10	2,984	0.34%
2020/06/18	1	41.45	0	0.00	41.80	1	2,809	0.04%
2020/06/16	0	0.00	4	41.80	41.90	-4	2,819	-0.14%
2020/06/15	2	41.85	0	0.00	41.45	2	2,862	0.07%
2020/06/12	1	41.00	10	41.22	41.65	-9	2,889	-0.31%
2020/06/11	0	0.00	6	43.63	42.80	-6	2,908	-0.21%
2020/06/10	0	0.00	7	44.37	44.20	-7	2,951	-0.24%
2020/06/09	0	0.00	11	44.49	44.35	-11	2,993	-0.37%
2020/06/04	0	0.00	7	45.20	45.00	-7	3,007	-0.23%
2020/06/03	29	44.41	0	0.00	45.05	29	3,010	0.96%
2020/06/02	1	45.40	0	0.00	44.40	1	2,974	0.03%
2020/06/01	14	44.08	0	0.00	45.10	14	2,948	0.47%
2020/05/28	1	43.60	17	44.54	43.35	-16	2,887	-0.55%
2020/05/27	1	44.05	23	44.33	43.85	-22	2,902	-0.76%
2020/05/22	3	44.20	3	44.70	43.60	0	2,934	0.00%
2020/05/21	40	43.59	8	43.84	43.95	32	2,875	1.11%
2020/05/19	1	42.30	1	42.10	41.95	0	2,832	0.00%
2020/05/15	1	41.50	0	0.00	41.35	1	2,838	0.04%
2020/05/14	1	42.60	0	0.00	42.10	1	2,851	0.04%
2020/05/13	1	42.45	1	42.95	43.70	0	2,869	0.00%
2020/05/12	1	43.00	4	43.15	42.40	-3	2,915	-0.10%
2020/05/08	3	43.27	5	43.45	43.05	-2	2,945	-0.07%
2020/05/07	4	43.73	0	0.00	43.55	4	2,940	0.14%
2020/05/06	1	42.60	3	42.83	42.60	-2	2,932	-0.07%
2020/05/05	3	42.68	5	43.10	42.80	-2	2,964	-0.07%
2020/05/04	2	42.40	0	0.00	42.60	2	2,988	0.07%
2020/04/30	8	43.61	5	43.47	43.35	3	3,014	0.10%
2020/04/29	1	43.25	4	43.15	43.20	-3	3,039	-0.10%
2020/04/28	6	42.78	1	43.20	42.95	5	3,127	0.16%
2020/04/27	5	42.94	4	43.00	42.80	1	3,171	0.03%
2020/04/24	15	42.85	20	43.54	42.55	-5	3,160	-0.16%
2020/04/23	22	44.17	16	44.76	45.30	6	3,036	0.20%
2020/04/22	0	0.00	3	41.12	42.65	-3	2,927	-0.10%
2020/04/21	15	43.30	5	42.72	41.80	10	2,950	0.34%
2020/04/20	2	42.30	6	42.49	43.00	-4	3,053	-0.13%
2020/04/17	0	0.00	5	42.50	42.05	-5	3,103	-0.16%
2020/04/15	5	41.35	0	0.00	41.80	5	3,291	0.15%
2020/04/14	0	0.00	10	40.63	41.00	-10	3,368	-0.30%
2020/04/13	4	40.30	0	0.00	39.80	4	3,432	0.12%
2020/04/09	3	40.55	0	0.00	40.35	3	3,753	0.08%
2020/04/08	3	39.60	5	39.30	41.20	-2	3,905	-0.05%
2020/03/30	5	35.10	0	0.00	36.70	5	3,875	0.13%
2020/03/27	2	37.00	0	0.00	36.20	2	3,858	0.05%
2020/03/25	0	0.00	4	36.05	36.40	-4	3,837	-0.10%
2020/03/24	5	33.92	1	33.90	34.10	4	3,804	0.11%
2020/03/19	0	0.00	5	29.15	29.15	-5	3,801	-0.13%
2020/03/18	5	33.50	2	34.00	32.35	3	3,768	0.08%
2020/03/17	2	32.35	1	32.40	32.95	1	3,806	0.03%
2020/03/16	1	34.05	0	0.00	32.70	1	3,763	0.03%
2020/03/13	0	0.00	3	34.55	34.55	-3	3,676	-0.08%
2020/03/12	14	39.03	6	39.08	38.35	8	3,623	0.22%
2020/03/11	1	43.20	85	42.52	42.35	-84	3,576	-2.35%
2020/03/09	10	43.30	0	0.00	42.80	10	3,570	0.28%
2020/03/02	5	42.50	7	44.01	45.00	-2	3,613	-0.06%
2020/02/25	13	45.97	1	45.75	46.10	12	3,569	0.34%
2020/02/24	5	46.60	1	47.20	46.80	4	3,538	0.11%
2020/02/18	0	0.00	1	48.90	48.90	-1	3,514	-0.03%
2020/02/14	3	49.32	3	49.58	49.50	0	3,488	0.00%
2020/02/13	0	0.00	11	50.36	50.00	-11	3,453	-0.32%
2020/02/12	0	0.00	5	48.80	49.25	-5	3,412	-0.15%
2020/02/11	10	47.90	10	47.45	48.05	0	3,445	0.00%
2020/02/10	10	45.75	0	0.00	46.65	10	3,439	0.29%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	5	48.65	6	48.62	48.30	-1	3,450	-0.03%
2020/02/05	1	47.30	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	5	47.60	48.00	-5	3,428	-0.15%
2020/02/03	10	45.72	0	0.00	46.60	10	3,452	0.29%
2020/01/31	2	49.83	0	0.00	49.45	2	3,488	0.06%
2020/01/30	0	0.00	4	52.80	52.10	-4	3,523	-0.11%
2020/01/20	1	58.40	0	0.00	57.80	1	3,613	0.03%
2020/01/15	2	59.40	2	59.40	58.90	0	3,685	0.00%
2020/01/14	2	60.80	2	59.95	59.40	0	3,670	0.00%
2020/01/13	1	58.70	1	59.50	59.50	0	3,550	0.00%
2020/01/10	19	58.58	1	59.00	58.60	18	3,536	0.51%
2020/01/09	2	57.35	1	58.30	58.30	1	3,463	0.03%
2020/01/08	1	56.80	0	0.00	55.70	1	3,326	0.03%
2020/01/06	1	57.50	4	58.25	56.60	-3	3,189	-0.09%
2020/01/03	13	60.09	14	60.07	59.00	-1	3,236	-0.03%
2020/01/02	0	0.00	17	57.94	59.20	-17	3,036	-0.56%
2019/12/31	1	56.30	0	0.00	56.30	1	2,891	0.03%
2019/12/20	11	57.00	0	0.00	56.50	11	3,169	0.35%
2019/12/18	1	56.20	0	0.00	56.20	1	3,316	0.03%
2019/12/17	11	56.41	3	56.70	56.70	8	3,756	0.21%
2019/12/16	3	56.10	10	56.30	56.20	-7	4,080	-0.17%
2019/12/13	4	54.75	0	0.00	55.10	4	4,112	0.10%
2019/12/12	8	56.13	2	56.10	55.80	6	4,110	0.15%
2019/12/11	11	54.91	1	55.00	55.00	10	4,047	0.25%
2019/12/03	1	53.40	0	0.00	53.20	1	4,334	0.02%
2019/11/29	0	0.00	1	56.20	55.50	-1	4,310	-0.02%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/22	3	55.30	0	0.00	55.00	3	4,476	0.07%
2019/11/21	0	0.00	1	54.80	55.10	-1	4,518	-0.02%
2019/11/20	0	0.00	2	54.60	55.50	-2	4,564	-0.04%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/18	2	55.75	2	55.20	55.20	0	4,737	0.00%
2019/11/15	3	55.40	0	0.00	55.10	3	4,998	0.06%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	1	55.00	55.40	-1	5,266	-0.02%
2019/11/11	0	0.00	0.1	54.10	54.10	-0.1	5,362	0.00%
2019/11/08	1	55.40	4	55.50	55.90	-3	5,378	-0.06%
2019/11/06	2	58.50	0	0.00	58.20	2	5,429	0.04%
2019/11/04	0	0.00	3	58.20	58.00	-3	5,545	-0.05%
2019/10/31	0	0.00	1	58.40	58.00	-1	5,631	-0.02%
2019/10/29	0.1	60.00	0	0.00	60.00	0.1	5,586	0.00%
2019/10/28	2	60.25	4	60.65	60.60	-2	5,596	-0.04%
2019/10/25	0	0.00	1	58.40	58.50	-1	5,523	-0.02%
2019/10/24	4	57.95	7	58.89	59.00	-3	5,619	-0.05%
2019/10/23	1	56.70	1	56.90	56.80	0	5,903	0.00%
2019/10/21	0	0.00	1	56.80	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	0.2	55.30	55.60	-0.2	6,120	0.00%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/15	1	56.00	3	55.87	55.70	-2	6,166	-0.03%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	3	55.53	10	57.24	55.20	-7	6,182	-0.11%
2019/10/08	1	58.80	0	0.00	58.10	1	6,080	0.02%
2019/10/07	6	59.20	0	0.00	58.70	6	6,174	0.10%
2019/10/04	4.2	58.74	1	58.70	58.20	3.2	6,210	0.05%
2019/10/03	1	57.20	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.50	58.50	-1	6,113	-0.02%
2019/10/01	5	58.90	3	57.80	58.30	2	6,158	0.03%
2019/09/27	1	58.20	0	0.00	57.80	1	6,240	0.02%
2019/09/26	3	59.60	1	58.70	59.40	2	6,322	0.03%
2019/09/25	1	59.50	2	59.65	59.60	-1	6,379	-0.02%
2019/09/24	1	59.80	0	0.00	59.20	1	6,395	0.02%
2019/09/23	2	61.10	3	61.60	61.30	-1	6,301	-0.02%
2019/09/20	13	62.72	10	62.13	60.80	3	6,224	0.05%
2019/09/19	6	60.32	11	60.66	61.60	-5	5,795	-0.09%
2019/09/18	4	58.30	7	58.53	57.50	-3	5,619	-0.05%
2019/09/17	6	57.73	0	0.00	58.20	6	5,619	0.11%
2019/09/16	0	0.00	1	57.40	57.60	-1	5,640	-0.02%
2019/09/12	6	58.87	5	58.20	58.20	1	5,644	0.02%
2019/09/11	0	0.00	2	58.40	58.70	-2	5,630	-0.04%
2019/09/10	1	57.80	2	58.10	58.00	-1	5,584	-0.02%
2019/09/09	20	59.75	17	58.02	58.00	3	5,544	0.05%
2019/09/06	0	0.00	1	59.10	59.00	-1	5,454	-0.02%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	1	56.60	57.10	-1	5,354	-0.02%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	20	57.74	16	57.25	56.80	4	5,419	0.07%
2019/08/29	1	55.90	2.3	57.13	57.00	-1.3	5,340	-0.02%
2019/08/28	1	55.10	0	0.00	55.50	1	5,235	0.02%
2019/08/27	2	54.70	1	54.80	54.30	1	5,189	0.02%
2019/08/26	1	55.00	0	0.00	53.90	1	5,174	0.02%
2019/08/23	2	56.65	1	57.01	56.90	1	5,128	0.02%
2019/08/22	2	57.65	1	56.10	56.40	1	5,109	0.02%
2019/08/21	2	57.70	0	0.00	57.20	2	5,041	0.04%
2019/08/20	12	58.13	11	59.90	58.10	1	4,947	0.02%
2019/08/19	1	55.50	1	55.90	56.10	0	4,697	0.00%
2019/08/16	5	56.00	6	54.18	54.10	-1	4,616	-0.02%
2019/08/15	1	53.20	0	0.00	52.80	1	4,413	0.02%
2019/08/06	5	54.96	0	0.00	55.00	5	4,193	0.12%
2019/08/05	0	0.00	4	56.65	56.60	-4	4,101	-0.10%
2019/08/02	3	59.93	0	0.00	59.00	3	4,055	0.07%
2019/08/01	2	61.55	2	61.50	61.30	0	4,025	0.00%
2019/07/31	0	0.00	1	62.80	62.90	-1	3,997	-0.03%
2019/07/30	2	62.55	20	60.15	60.40	-18	3,974	-0.45%
2019/07/29	21	63.17	0	0.00	63.40	21	3,861	0.54%
2019/07/26	1	63.20	12	62.82	63.50	-11	3,813	-0.29%
2019/07/25	46	62.19	37	62.41	61.50	9	3,734	0.24%
2019/07/24	86	59.51	14	58.81	60.70	72	3,387	2.13%
2019/07/19	0	0.00	100	54.00	54.00	-100	3,404	-2.94%
2019/07/17	0	0.00	1	55.70	56.00	-1	3,407	-0.03%
2019/07/16	101	55.40	2	55.55	55.40	99	3,466	2.86%	大買/
2019/07/15	0	0.00	2	56.10	55.90	-2	3,586	-0.06%
2019/07/12	0	0.00	100	56.28	56.40	-100	3,660	-2.73%
2019/07/11	14	56.29	1	56.20	56.80	13	3,642	0.36%
2019/07/10	4	54.83	1	53.80	55.30	3	3,519	0.09%
2019/07/09	3	53.37	2	53.80	54.00	1	3,451	0.03%
2019/07/04	4	52.20	1	54.10	53.70	3	3,400	0.09%
2019/07/03	1	53.00	0	0.00	51.10	1	3,368	0.03%
2019/07/02	101	51.99	3	51.53	52.00	98	3,268	3.00%	大買/
2019/07/01	0	0.00	5	50.60	50.70	-5	3,203	-0.16%
2019/06/25	11	51.30	15	50.03	48.35	-4	3,182	-0.13%
2019/06/24	3	48.15	6	49.23	49.75	-3	3,017	-0.10%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/17	3	46.90	1	47.40	46.80	2	2,986	0.07%
2019/06/14	0	0.00	2	47.20	46.85	-2	3,038	-0.07%
2019/06/13	3	47.15	0	0.00	47.05	3	3,039	0.10%
2019/06/12	0	0.00	3	47.75	48.00	-3	3,022	-0.10%
2019/06/11	0	0.00	5	46.44	48.55	-5	3,006	-0.17%
2019/06/10	0	0.00	7	44.94	44.70	-7	2,927	-0.24%
2019/06/03	2	43.75	1	44.45	44.45	1	2,948	0.03%
2019/05/31	1	43.95	3	44.40	43.90	-2	2,969	-0.07%
2019/05/29	3	43.50	1	43.35	43.50	2	3,005	0.07%
2019/05/24	1	42.30	10	42.70	41.75	-9	3,106	-0.29%
2019/05/23	10	43.00	0	0.00	42.35	10	3,106	0.32%
2019/05/22	0	0.00	1	44.10	44.15	-1	3,132	-0.03%
2019/05/21	1	43.10	0	0.00	43.15	1	3,483	0.03%
2019/05/20	0	0.00	2	44.60	43.90	-2	3,605	-0.06%
2019/05/17	0	0.00	1	45.40	44.35	-1	3,633	-0.03%
2019/05/16	1	46.65	0	0.00	45.45	1	3,627	0.03%
2019/05/10	9	47.77	9	46.45	46.90	0	3,692	0.00%
2019/05/09	0	0.00	7	46.70	46.65	-7	3,687	-0.19%
2019/05/08	0	0.00	9	48.60	48.60	-9	3,657	-0.25%
2019/05/07	18	50.64	18	49.60	49.60	0	3,653	0.00%
2019/05/06	26	49.88	20	49.95	49.95	6	3,669	0.16%
2019/05/03	24	50.77	22	51.11	51.40	2	3,649	0.05%
2019/05/02	25	51.29	11	51.16	50.70	14	3,654	0.38%
2019/04/30	0	0.00	7	50.84	50.90	-7	3,629	-0.19%
2019/04/29	27	50.92	20	49.71	49.55	7	3,696	0.19%
2019/04/26	1	49.70	0	0.00	50.50	1	3,621	0.03%
2019/04/25	3	50.12	18	50.28	50.60	-15	3,583	-0.42%
2019/04/24	2	48.40	6	49.23	48.60	-4	3,463	-0.12%
2019/04/23	10	48.10	1	47.95	47.85	9	3,476	0.26%
2019/04/22	7	49.66	1	50.40	49.05	6	3,485	0.17%
2019/04/19	1	48.70	3	48.90	49.80	-2	3,458	-0.06%
2019/04/18	14	47.88	2	47.95	47.75	12	3,312	0.36%
2019/04/17	1	47.40	0	0.00	47.15	1	3,229	0.03%
2019/04/15	7	46.85	0	0.00	47.15	7	3,240	0.22%
2019/04/12	0	0.00	19	46.39	45.80	-19	3,260	-0.58%
2019/04/11	17	48.01	4	46.90	46.65	13	3,285	0.40%
2019/04/10	2.2	46.87	0	0.00	47.40	2.2	3,284	0.07%
2019/04/09	1	46.50	2	47.58	46.70	-1	3,271	-0.03%
2019/04/08	42	46.13	37	46.03	45.85	5	3,231	0.15%
2019/04/02	47	45.51	51	45.99	45.80	-4	3,448	-0.12%
2019/04/01	1	45.45	3	44.47	44.45	-2	3,397	-0.06%
2019/03/28	1	43.90	1	44.40	44.20	0	3,423	0.00%
2019/03/25	3	44.15	0	0.00	44.10	3	3,434	0.09%
2019/03/22	0	0.00	3	46.13	45.80	-3	3,436	-0.09%
2019/03/21	5	45.87	0	0.00	45.80	5	3,419	0.15%
2019/03/20	2	47.10	3	46.90	46.25	-1	3,405	-0.03%
2019/03/19	1	46.30	3	45.82	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	2	45.00	44.85	-2	3,357	-0.06%
2019/03/14	0.1	44.00	6	44.27	44.00	-5.9	3,365	-0.17%
2019/03/13	1	44.75	0	0.00	44.65	1	3,399	0.03%
2019/03/08	0	0.00	46	43.81	43.80	-46	3,525	-1.30%
2019/03/07	44	44.46	0	0.00	43.90	44	3,573	1.23%
2019/03/06	1	44.80	2	44.30	44.20	-1	3,639	-0.03%
2019/03/05	1	45.15	1	45.30	44.85	0	3,708	0.00%
2019/03/04	4	44.91	0	0.00	44.90	4	3,854	0.10%
2019/02/27	2	47.25	7	45.85	45.95	-5	3,874	-0.13%
2019/02/25	0	0.00	2	47.65	47.85	-2	3,907	-0.05%
2019/02/21	1	48.65	0	0.00	48.65	1	4,044	0.02%
2019/02/20	11	50.45	5	49.19	48.30	6	4,041	0.15%
2019/02/19	1	47.70	9	48.78	48.85	-8	3,713	-0.22%
2019/02/18	0	0.00	1	44.00	44.45	-1	3,564	-0.03%
2019/02/14	0	0.00	2	44.15	43.70	-2	3,512	-0.06%
2019/01/30	1	43.40	0	0.00	43.00	1	3,451	0.03%
2019/01/29	1	43.30	0	0.00	43.35	1	3,481	0.03%
2019/01/28	1	44.40	0	0.00	44.40	1	3,505	0.03%
2019/01/25	0	0.00	2	44.35	44.10	-2	3,574	-0.06%
2019/01/24	1	43.75	0	0.00	43.65	1	3,590	0.03%
2019/01/23	3	44.00	7	43.59	43.15	-4	3,634	-0.11%
2019/01/22	9	43.54	1	44.20	43.35	8	3,669	0.22%
2019/01/21	2	43.53	1	44.10	44.50	1	3,757	0.03%
2019/01/15	2	43.35	5	43.02	43.20	-3	3,927	-0.08%
2019/01/14	6	42.53	0	0.00	43.30	6	3,847	0.16%
2019/01/11	1	42.30	3	42.72	41.75	-2	3,839	-0.05%
2019/01/09	3	41.73	0	0.00	42.00	3	3,830	0.08%
2019/01/04	0	0.00	1	39.10	39.10	-1	3,894	-0.03%
2019/01/02	2	42.90	0	0.00	42.60	2	3,940	0.05%
2018/12/28	3	41.93	1	42.65	42.30	2	3,955	0.05%
2018/12/27	2	41.70	0	0.00	41.40	2	4,015	0.05%
2018/12/26	4	43.60	3	44.90	41.00	1	4,045	0.02%
2018/12/25	1	42.00	5	41.88	42.25	-4	3,913	-0.10%
2018/12/24	3	40.52	0	0.00	41.20	3	3,875	0.08%
2018/12/18	1	40.80	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.50	41.45	-1	4,058	-0.02%
2018/12/12	1	41.30	0	0.00	41.50	1	4,166	0.02%
2018/12/11	0	0.00	1	39.35	40.65	-1	4,169	-0.02%
2018/12/07	1	40.35	1	40.05	39.90	0	4,211	0.00%
2018/12/06	1.1	39.73	0	0.00	39.50	1.1	4,326	0.03%
2018/12/05	2	40.60	1	40.85	40.85	1	4,361	0.02%
2018/12/04	2	42.38	7	41.89	41.80	-5	4,542	-0.11%
2018/12/03	0	0.00	5	41.96	42.00	-5	4,711	-0.11%
2018/11/30	5	41.48	1	42.00	40.90	4	4,696	0.09%
2018/11/29	2	40.95	12	41.41	41.00	-10	4,804	-0.21%
2018/11/28	5	39.61	4	39.88	40.15	1	5,009	0.02%
2018/11/27	2	38.30	1	38.40	39.10	1	5,358	0.02%
2018/11/26	6	37.23	2	37.38	37.00	4	5,392	0.07%
2018/11/23	0	0.00	1	36.20	36.00	-1	5,385	-0.02%
2018/11/22	24	37.18	17	36.25	36.10	7	5,414	0.13%
2018/11/21	4	35.66	1	35.75	36.95	3	5,308	0.06%
2018/11/20	7	36.60	1	36.25	36.25	6	5,245	0.11%
2018/11/05	0	0.00	16	33.25	33.70	-16	5,394	-0.30%
2018/11/02	16	34.57	0	0.00	33.75	16	5,406	0.30%
2018/11/01	0	0.00	1	31.85	32.80	-1	5,375	-0.02%
2018/10/31	0	0.00	3	31.72	32.00	-3	5,331	-0.06%
2018/10/29	1	30.30	0	0.00	29.60	1	5,226	0.02%
2018/10/26	4	30.58	4	30.40	29.80	0	5,098	0.00%
2018/10/25	3	32.50	0	0.00	32.40	3	5,023	0.06%
2018/10/24	3	36.23	2	36.60	36.00	1	5,014	0.02%
2018/10/18	1	41.70	1	42.00	42.30	0	4,942	0.00%
2018/10/12	0	0.00	1	39.35	39.60	-1	5,006	-0.02%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/05	2.1	45.45	1	49.00	45.00	1.1	5,005	0.02%
2018/10/04	0	0.00	2	49.00	48.65	-2	4,925	-0.04%
2018/10/03	0	0.00	5	50.50	50.50	-5	4,879	-0.10%
2018/09/28	2	55.30	3	54.80	54.50	-1	4,841	-0.02%
2018/09/25	3	57.20	1	57.20	57.90	2	4,866	0.04%
2018/09/21	0	0.00	2	58.55	58.50	-2	4,855	-0.04%
2018/09/11	1	68.30	1	67.30	68.40	0	4,384	0.00%
2018/09/10	1	67.00	6	67.72	70.50	-5	4,312	-0.12%
2018/09/07	4	69.75	0	0.00	69.90	4	4,199	0.10%
2018/09/06	1	68.20	2	67.85	67.80	-1	3,989	-0.03%
2018/09/04	4	70.88	3	68.13	67.50	1	3,797	0.03%
2018/09/03	5	73.34	2	72.70	69.50	3	3,528	0.09%
2018/08/31	1	64.80	3	65.57	71.60	-2	3,104	-0.06%
2018/08/30	1	64.10	1	65.20	65.10	0	2,952	0.00%
2018/08/28	0	0.00	3	62.77	62.00	-3	2,993	-0.10%
2018/08/27	0	0.00	2	64.00	63.80	-2	2,992	-0.07%
2018/08/24	2	64.00	0	0.00	64.00	2	3,033	0.07%
2018/08/23	0	0.00	2	63.60	64.20	-2	3,006	-0.07%
2018/08/21	1	63.20	1	63.10	63.00	0	2,969	0.00%
2018/08/20	0	0.00	1	63.00	63.00	-1	2,982	-0.03%
2018/08/17	0	0.00	1	62.20	62.00	-1	3,034	-0.03%
2018/08/16	1	60.80	2	61.85	62.50	-1	3,013	-0.03%
2018/08/15	3	59.30	0	0.00	61.00	3	2,975	0.10%
2018/08/14	2	58.20	0	0.00	61.00	2	2,934	0.07%
2018/08/09	1	59.00	0	0.00	59.10	1	2,820	0.04%
2018/08/08	1	60.60	1	61.00	61.50	0	2,780	0.00%
2018/08/03	1	59.50	0	0.00	58.90	1	2,777	0.04%
2018/08/01	0	0.00	1.5	60.52	60.70	-1.5	2,802	-0.05%
2018/07/31	6	60.72	5	60.80	60.00	1	2,849	0.04%
2018/07/26	1	64.50	0	0.00	64.20	1	2,901	0.03%
2018/07/25	0	0.00	1	65.80	65.00	-1	3,045	-0.03%
2018/07/17	1	67.50	0	0.00	66.50	1	3,454	0.03%
2018/07/16	0	0.00	1.6	67.11	66.90	-1.6	3,442	-0.05%
2018/07/11	1	63.50	1	63.40	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	63.40	63.40	-1	3,429	-0.03%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	2	62.75	1	63.60	62.90	1	3,656	0.03%
2018/06/19	0	0.00	2	61.30	61.10	-2	3,938	-0.05%
2018/06/13	1	62.00	4.3	62.30	62.00	-3.3	4,232	-0.08%
2018/06/12	1	62.70	2	61.65	61.60	-1	4,273	-0.02%
2018/06/11	1	62.30	31	62.67	62.50	-30	4,307	-0.70%
2018/06/08	33	63.96	1	64.20	63.50	32	4,410	0.73%
2018/06/07	1	65.10	40	64.60	64.20	-39	4,605	-0.85%
2018/06/06	43	64.71	1	64.00	64.00	42	4,744	0.89%
2018/06/05	1	64.70	4	65.83	64.60	-3	4,821	-0.06%
2018/06/04	3	64.30	2	63.70	63.30	1	4,947	0.02%
2018/06/01	2	62.30	2	64.90	64.30	0	5,148	0.00%
2018/05/30	1	63.10	1	62.60	62.30	0	6,196	0.00%
2018/05/29	6	64.30	10	64.12	63.80	-4	6,348	-0.06%
2018/05/28	4	64.50	5	64.12	64.00	-1	6,402	-0.02%
2018/05/25	4	63.85	3	65.57	66.10	1	6,506	0.02%
2018/05/24	1	61.40	2	62.45	63.00	-1	6,547	-0.02%
2018/05/23	2	62.05	1	61.30	61.20	1	6,644	0.02%
2018/05/22	2	62.95	3	62.47	62.80	-1	6,739	-0.01%
2018/05/21	2	63.15	2	62.80	63.00	0	6,948	0.00%
2018/05/18	2	63.70	5	62.58	62.50	-3	7,111	-0.04%
2018/05/17	3	65.27	2	65.00	64.50	1	7,297	0.01%
2018/05/16	2	65.85	2	65.60	66.00	0	7,551	0.00%
2018/05/15	4	66.05	2	65.90	65.90	2	7,680	0.03%
2018/05/14	2	65.65	2	66.70	66.50	0	7,920	0.00%
2018/05/11	0	0.00	2	66.10	65.50	-2	8,085	-0.02%
2018/05/10	0	0.00	2	67.50	67.50	-2	8,198	-0.02%
2018/05/09	3.1	66.52	2	66.00	66.30	1.1	8,402	0.01%
2018/05/08	5	66.78	5	67.00	67.40	0	8,699	0.00%
2018/05/07	4	68.55	4	68.40	68.10	0	8,877	0.00%
2018/05/04	5	67.88	7	66.73	66.50	-2	9,589	-0.02%
2018/05/03	3	66.23	3	67.43	68.40	0	10,151	0.00%
2018/05/02	5	67.82	5	66.58	66.60	0	10,875	0.00%
2018/04/30	6	67.17	10	65.82	67.00	-4	11,082	-0.04%
2018/04/27	2	59.20	8	57.78	62.00	-6	10,952	-0.05%
2018/04/26	1	60.30	1	60.00	59.70	0	10,891	0.00%
2018/04/25	5	61.10	3	60.20	60.00	2	10,922	0.02%
2018/04/24	3	65.70	2	65.10	65.10	1	10,906	0.01%
2018/04/23	1	66.10	1	66.30	67.00	0	10,954	0.00%
2018/04/20	3	67.47	2	67.30	67.10	1	11,109	0.01%
2018/04/19	0	0.00	3	67.10	68.80	-3	11,216	-0.03%
2018/04/18	3	66.50	3	65.30	65.20	0	11,206	0.00%
2018/04/17	2	66.60	5	66.38	66.40	-3	11,212	-0.03%
2018/04/16	7	66.87	2	66.50	66.80	5	11,251	0.04%
2018/04/13	2.1	65.14	2	65.40	65.00	0.1	11,315	0.00%
2018/04/11	2	65.25	2	67.15	65.70	0	11,398	0.00%
2018/04/10	8	71.49	5	71.06	70.00	3	11,276	0.03%
2018/04/03	2	69.75	2	69.90	70.10	0	11,266	0.00%
2018/04/02	2	69.95	2	69.90	70.00	0	11,248	0.00%
2018/03/31	3	69.57	2	69.40	69.40	1	11,250	0.01%
2018/03/30	0	0.00	2	70.50	69.70	-2	11,285	-0.02%
2018/03/29	6	69.73	2	69.55	69.40	4	11,386	0.04%
2018/03/28	4.2	69.64	1	69.30	69.30	3.2	11,411	0.03%
2018/03/27	3	70.83	1	71.50	70.90	2	11,389	0.02%
2018/03/26	3	70.43	1	69.90	69.50	2	11,401	0.02%
2018/03/23	3	69.63	3	70.17	71.00	0	11,432	0.00%
2018/03/22	2	73.75	3	72.73	72.00	-1	11,569	-0.01%
2018/03/21	4	75.55	9	75.07	73.50	-5	11,517	-0.04%
2018/03/20	7	74.07	7	74.21	74.00	0	11,444	0.00%
2018/03/19	2	72.95	3	73.53	73.80	-1	11,444	-0.01%
2018/03/16	4	72.20	0	0.00	71.70	4	11,405	0.04%
2018/03/15	0	0.00	2	72.65	73.00	-2	11,464	-0.02%
2018/03/14	6	72.53	4	72.60	72.60	2	11,486	0.02%
2018/03/13	7	72.39	1	73.30	73.20	6	11,526	0.05%
2018/03/12	2	70.45	1	69.00	69.10	1	11,502	0.01%
2018/03/09	6	72.88	1	72.00	71.00	5	11,640	0.04%
2018/03/08	5	74.94	4	74.83	74.60	1	11,780	0.01%
2018/03/07	9	76.01	2	76.40	73.80	7	11,676	0.06%
2018/03/06	11	79.22	17	79.19	77.50	-6	11,716	-0.05%
2018/03/05	15	73.24	22	73.74	75.40	-7	11,460	-0.06%
2018/03/02	12	68.35	7	68.70	68.60	5	11,349	0.04%
2018/03/01	0.1	66.80	0	0.00	66.70	0.1	11,392	0.00%
2018/02/27	1	68.80	1	68.60	67.90	0	11,572	0.00%
2018/02/26	0	0.00	1	69.40	66.20	-1	11,445	-0.01%
2018/02/23	3	69.83	2	70.95	68.60	1	11,346	0.01%
2018/02/22	0	0.00	3	69.00	68.80	-3	11,322	-0.03%
2018/02/21	7	70.37	7	70.93	71.10	0	11,333	0.00%
2018/02/12	6	68.22	4	66.88	66.20	2	11,211	0.02%
2018/02/09	5	67.64	6	66.82	68.20	-1	11,239	-0.01%
2018/02/08	13	72.34	12	71.28	69.10	1	11,150	0.01%
2018/02/07	4	71.90	3	73.63	74.90	1	10,986	0.01%
2018/02/06	12.3	67.73	13	68.26	68.10	-0.7	10,953	-0.01%
2018/02/05	14	74.30	6	74.17	74.00	8	10,852	0.07%
2018/02/02	2	78.55	1	78.40	78.10	1	10,763	0.01%
2018/02/01	2	81.20	0	0.00	77.90	2	10,709	0.02%
2018/01/31	10	79.72	7	79.67	81.80	3	10,660	0.03%
2018/01/30	2	79.80	1	81.40	79.80	1	10,623	0.01%
2018/01/29	3	81.73	12	79.34	82.80	-9	10,536	-0.09%
2018/01/26	0	0.00	3.4	73.33	75.90	-3.4	9,824	-0.03%
2018/01/25	23	71.24	14	71.19	69.00	9	9,269	0.10%
2018/01/24	1	67.40	1	68.10	68.30	0	8,504	0.00%
2018/01/23	1	62.10	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	2	62.90	63.50	-2	8,143	-0.02%
2018/01/19	2	61.90	2	62.30	61.70	0	8,102	0.00%
2018/01/18	3	64.23	2	64.60	63.50	1	8,028	0.01%
2018/01/17	4	62.95	6	63.62	62.70	-2	7,988	-0.03%
2018/01/16	4	61.98	6	62.52	63.50	-2	7,915	-0.03%
2018/01/15	3	61.13	2	59.30	60.80	1	7,863	0.01%
2018/01/12	0	0.00	1	56.80	57.20	-1	7,865	-0.01%
2018/01/11	2	54.85	0	0.00	54.70	2	7,853	0.03%
2018/01/10	0	0.00	7	56.07	56.00	-7	7,798	-0.09%
2018/01/09	5	60.40	0	0.00	58.30	5	7,737	0.06%
2018/01/08	0	0.00	2	58.90	60.00	-2	7,653	-0.03%
2018/01/04	2	59.20	3	60.23	59.70	-1	7,531	-0.01%
2018/01/03	3	59.93	3	60.33	60.30	0	7,503	0.00%