智原 (3035)-第一金-中山券商分點個股進出

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
231.0
漲跌
▼0.5
漲幅
-0.22%
成交量
3,289張
產業
上市半導體類股
1490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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/11	12	234.21	12	232.00	231.00	0	4,175	0.00%
2024/12/10	25.1	234.31	23	234.63	231.50	2.1	4,180	0.05%
2024/12/06	10	231.95	11	232.27	229.50	-1	4,096	-0.02%
2024/12/05	1	226.00	1.3	227.85	227.00	-0.3	4,060	-0.01%
2024/12/04	3	225.33	3	226.17	224.50	0	4,078	0.00%
2024/12/03	2	223.25	2	221.25	220.50	0	4,195	0.00%
2024/12/02	6	221.58	8	220.88	220.50	-2	4,209	-0.05%
2024/11/29	2	215.50	2	218.00	222.00	0	4,220	0.00%
2024/11/28	0	0.00	2	214.75	217.50	-2	4,225	-0.05%
2024/11/27	1.1	221.36	1	217.50	217.00	0.1	4,324	0.00%
2024/11/26	3	227.67	5	228.80	227.00	-2	4,360	-0.05%
2024/11/25	2	228.50	2	228.00	229.50	0	4,383	0.00%
2024/11/22	1.1	228.27	1	226.00	224.00	0.1	4,411	0.00%
2024/11/21	2	227.50	2	226.00	226.00	0	4,423	0.00%
2024/11/20	7	225.64	7	225.93	226.00	0	4,452	0.00%
2024/11/19	6	218.33	19	221.95	223.50	-13	4,462	-0.29%
2024/11/15	9	222.33	8	224.25	226.00	1	4,458	0.02%
2024/11/14	12	221.79	12	220.75	220.00	0	4,481	0.00%
2024/11/13	12	224.33	12	223.29	222.00	0	4,483	0.00%
2024/11/12	7	229.50	3	226.50	225.00	4	4,604	0.09%
2024/11/11	15	229.40	9	232.17	234.00	6	4,637	0.13%
2024/11/08	7.1	238.10	6	234.00	232.50	1.1	4,712	0.02%
2024/11/07	4	241.38	3	239.33	238.50	1	4,781	0.02%
2024/11/06	1	236.00	1.1	238.55	240.00	-0.1	4,915	0.00%
2024/11/05	1	229.00	1	231.50	231.00	0	4,971	0.00%
2024/11/04	2	228.50	2	231.50	230.00	0	5,196	0.00%
2024/11/01	3.3	224.64	4	228.38	229.50	-0.7	5,181	-0.01%
2024/10/30	6.1	231.77	3	241.33	234.50	3.1	5,127	0.06%
2024/10/29	12.1	237.29	6	239.25	242.00	6.1	4,972	0.12%
2024/10/28	1.1	255.00	2	254.00	253.50	-0.9	4,992	-0.02%
2024/10/24	5	263.40	0	0.00	258.00	5	5,375	0.09%
2024/10/23	0	268.50	0.1	268.00	268.00	-0.1	5,428	0.00%
2024/10/22	0.3	270.17	0	0.00	270.50	0.3	5,590	0.01%
2024/10/21	6	269.00	3.1	271.45	271.50	2.9	5,732	0.05%
2024/10/18	1	261.07	0	0.00	260.00	1	5,841	0.02%
2024/10/17	0	0.00	1	268.00	267.50	-1	6,022	-0.02%
2024/10/16	1	271.50	1	271.00	268.50	0	6,168	0.00%
2024/10/15	2	276.75	1	277.00	274.50	1	6,520	0.02%
2024/10/14	6	269.92	3	272.50	274.00	3	6,527	0.05%
2024/10/04	0	262.00	0	0.00	260.00	0	6,975	0.00%
2024/10/01	1.1	264.82	0	0.00	262.00	1.1	7,153	0.02%
2024/09/27	1	273.00	1	273.00	268.00	0	7,371	0.00%
2024/09/26	0.2	266.25	0	0.00	264.50	0.2	7,551	0.00%
2024/09/25	0.2	269.50	0	0.00	266.00	0.2	7,646	0.00%
2024/09/24	0.8	256.88	0	0.00	258.00	0.8	7,794	0.01%
2024/09/20	6	265.42	6.1	261.59	261.00	-0.1	8,208	0.00%
2024/09/19	0	0.00	1	264.50	264.50	-1	8,278	-0.01%
2024/09/18	1	252.50	0	0.00	252.50	1	8,383	0.01%
2024/09/16	0	263.50	0	0.00	262.00	0	8,443	0.00%
2024/09/13	2.1	265.24	1	262.50	265.50	1.1	8,730	0.01%
2024/09/12	2	265.25	2	265.00	265.50	0	8,906	0.00%
2024/09/11	0.1	253.00	0	0.00	253.50	0.1	9,184	0.00%
2024/09/10	2	255.50	2	254.75	254.50	0	9,423	0.00%
2024/09/09	0	262.50	0.4	261.19	264.00	-0.4	9,559	0.00%
2024/09/06	3	264.50	0	0.00	264.50	3	9,658	0.03%
2024/09/05	6	262.58	5.1	263.08	258.00	0.9	9,681	0.01%
2024/09/04	1.3	265.87	0.5	265.50	265.00	0.8	9,674	0.01%
2024/09/03	0.2	294.50	0	0.00	292.50	0.2	9,611	0.00%
2024/09/02	2.5	303.30	0	0.00	298.50	2.5	9,640	0.03%
2024/08/30	4	302.25	4	301.50	304.00	0	9,714	0.00%
2024/08/28	0.1	295.50	0	0.00	291.50	0.1	9,812	0.00%
2024/08/23	0.1	293.00	0	0.00	297.00	0.1	10,345	0.00%
2024/08/22	0.1	298.00	0	0.00	299.00	0.1	10,759	0.00%
2024/08/20	1	303.00	1	302.00	301.50	0	10,799	0.00%
2024/08/16	2	292.75	2	297.25	297.00	0	10,749	0.00%
2024/08/15	1	293.00	1	296.00	292.00	0	10,713	0.00%
2024/08/13	3	281.67	3	283.33	285.00	0	10,571	0.00%
2024/08/12	2	280.75	3	281.00	281.00	-1	10,553	-0.01%
2024/08/09	8	272.69	4	271.38	265.00	4	10,579	0.04%
2024/08/08	4	263.62	3	265.67	262.50	1	10,522	0.01%
2024/08/07	1	244.00	5	257.30	261.00	-4	10,371	-0.04%
2024/08/06	8.2	239.88	7	238.86	237.50	1.2	10,326	0.01%
2024/08/05	4.1	259.99	0	0.00	258.50	4.1	10,134	0.04%
2024/08/02	7.1	288.30	4	289.50	287.00	3.1	10,115	0.03%
2024/08/01	1	305.00	1	304.00	303.50	0	10,108	0.00%
2024/07/31	5	298.80	4	298.25	296.50	1	10,061	0.01%
2024/07/30	4	285.85	3	298.33	308.00	1	9,928	0.01%
2024/07/29	6.3	306.07	3	290.67	290.00	3.3	9,782	0.03%
2024/07/26	2	315.50	1	312.50	318.50	1	9,569	0.01%
2024/07/23	7	331.29	3	329.67	327.50	4	9,602	0.04%
2024/07/22	5	322.50	4	325.50	318.50	1	9,751	0.01%
2024/07/19	2	342.50	3	337.33	337.50	-1	9,783	-0.01%
2024/07/18	6	334.32	4	331.50	332.00	2	9,801	0.02%
2024/07/17	9	356.50	5	352.20	353.00	4	9,703	0.04%
2024/07/16	5	352.90	6.1	357.68	358.50	-1.1	9,690	-0.01%
2024/07/15	0.9	343.00	4	350.00	339.00	-3.1	9,465	-0.03%
2024/07/12	1	336.00	0	0.00	343.00	1	9,472	0.01%
2024/07/11	3	342.67	0	0.00	342.50	3	9,454	0.03%
2024/07/10	5.1	348.38	5	351.90	346.50	0.1	9,538	0.00%
2024/07/09	4	339.38	3	352.33	352.50	1	9,454	0.01%
2024/07/08	5	347.30	0	0.00	343.50	5	9,353	0.05%
2024/07/05	1	348.00	7	348.29	351.00	-6	9,314	-0.06%
2024/07/04	3	341.17	3	341.33	341.00	0	9,178	0.00%
2024/07/03	8	343.94	3	343.33	342.00	5	9,189	0.05%
2024/07/02	13	341.54	15	342.53	343.00	-2	9,053	-0.02%
2024/07/01	3	334.83	1	336.00	334.50	2	8,854	0.02%
2024/06/28	10	338.05	12	338.63	336.00	-2	8,773	-0.02%
2024/06/27	5	329.40	6.3	333.00	329.00	-1.3	8,601	-0.02%
2024/06/26	7.2	321.08	10.1	327.39	328.50	-2.9	8,461	-0.03%
2024/06/25	3	311.33	2	305.50	314.00	1	8,250	0.01%
2024/06/24	6	319.67	2	312.50	310.50	4	8,166	0.05%
2024/06/21	76	331.90	74	332.87	330.50	2	8,084	0.02%
2024/06/20	0	0.00	7.2	336.33	335.00	-7.2	8,080	-0.09%
2024/06/19	4	327.88	8.1	332.66	326.00	-4.1	7,855	-0.05%
2024/06/18	13.3	329.55	3.3	324.62	326.00	10	7,723	0.13%
2024/06/17	3.2	328.13	7	328.21	326.00	-3.8	7,477	-0.05%
2024/06/14	3.2	312.94	4.2	314.95	316.50	-1.1	7,285	-0.01%
2024/06/13	2	306.00	3	304.17	307.50	-1	7,149	-0.01%
2024/06/12	0	0.00	1	302.00	298.00	-1	7,137	-0.01%
2024/06/11	1.1	297.00	1	296.00	296.50	0.1	7,256	0.00%
2024/06/07	2	302.25	2	305.75	301.00	0	7,269	0.00%
2024/06/06	3.2	299.06	2	300.75	299.50	1.2	7,227	0.02%
2024/06/05	1.1	299.50	0	0.00	298.00	1.1	7,250	0.02%
2024/06/04	8.2	303.49	3	303.83	302.00	5.2	7,270	0.07%
2024/06/03	1	297.00	0	0.00	296.50	1	7,214	0.01%
2024/05/31	4.2	299.19	1.5	298.33	297.50	2.7	7,363	0.04%
2024/05/30	5.3	304.52	4.5	304.17	302.00	0.8	7,407	0.01%
2024/05/29	4.5	296.96	0	0.00	297.00	4.5	7,291	0.06%
2024/05/28	4	294.25	10.6	293.47	304.00	-6.6	7,264	-0.09%
2024/05/27	1	277.55	0	0.00	277.50	1	6,974	0.01%
2024/05/24	1	281.00	0	0.00	275.50	1	7,073	0.01%
2024/05/23	0	273.50	1	274.50	272.50	-1	7,128	-0.01%
2024/05/22	2	277.75	2	278.00	277.50	0	7,314	0.00%
2024/05/21	1.1	278.50	1	278.00	277.00	0.1	7,563	0.00%
2024/05/20	1	279.50	3	281.33	280.50	-2	8,079	-0.02%
2024/05/16	3	277.17	3.2	277.63	278.50	-0.2	8,603	0.00%
2024/05/15	2	274.76	0.2	276.17	272.50	1.9	8,787	0.02%
2024/05/14	1.1	277.12	2	279.50	279.00	-1	9,059	-0.01%
2024/05/13	0	0.00	0.2	272.00	272.00	-0.2	9,141	0.00%
2024/05/10	2.1	272.33	1	273.49	273.00	1.1	9,396	0.01%
2024/05/09	2.1	281.98	2	286.00	276.50	0.1	9,548	0.00%
2024/05/07	2.2	278.73	1	280.00	281.00	1.2	9,742	0.01%
2024/05/06	3	287.50	12.2	286.88	285.00	-9.2	9,809	-0.09%
2024/05/03	2	290.50	0	0.00	289.00	2	9,974	0.02%
2024/05/02	3	293.16	0	0.00	288.50	3	10,181	0.03%
2024/04/30	1	294.50	0.2	297.50	294.00	0.8	10,399	0.01%
2024/04/29	0	0.00	1.3	301.69	297.50	-1.3	10,499	-0.01%
2024/04/26	2.3	293.50	9.1	295.02	295.50	-6.8	10,648	-0.06%
2024/04/25	7.8	283.67	6	281.42	279.00	1.8	10,729	0.02%
2024/04/24	14	296.61	10	295.15	294.50	4	10,820	0.04%
2024/04/22	0	297.88	2	293.75	290.00	-2	11,541	-0.02%
2024/04/19	0	303.59	1	302.50	306.00	-1	11,660	-0.01%
2024/04/18	6	321.50	0	321.14	322.00	6	12,058	0.05%
2024/04/17	0	316.00	0	0.00	314.00	0	12,758	0.00%
2024/04/16	25	315.14	25.3	312.98	313.00	-0.3	12,920	0.00%
2024/04/15	2	316.00	1	313.00	312.50	1	13,093	0.01%
2024/04/12	0.3	317.83	0	0.00	323.00	0.3	13,337	0.00%
2024/04/11	1.3	319.93	1	323.00	318.50	0.3	13,637	0.00%
2024/04/10	0	329.00	0	0.00	329.00	0	13,758	0.00%
2024/04/09	1	330.00	1.2	330.83	329.00	-0.2	14,098	0.00%
2024/04/08	0.1	339.36	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	0	0.00	0.2	341.50	345.00	-0.2	14,171	0.00%
2024/04/02	0.2	347.81	0	0.00	347.50	0.2	14,312	0.00%
2024/04/01	1	354.00	0	0.00	349.00	1	14,392	0.01%
2024/03/29	0	0.00	1	347.50	344.00	-1	14,472	-0.01%
2024/03/26	1	343.95	0.2	339.00	339.50	0.8	14,942	0.01%
2024/03/25	2.1	353.90	0	0.00	349.00	2.1	15,108	0.01%
2024/03/21	0.1	349.50	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	0.1	353.50	0	0.00	347.50	0.1	15,647	0.00%
2024/03/19	3	350.17	2	349.00	350.00	1	15,930	0.01%
2024/03/18	2	355.75	1	354.00	359.00	1	16,292	0.01%
2024/03/15	5.4	361.03	4	354.00	354.50	1.4	16,844	0.01%
2024/03/14	4	354.13	11.3	358.24	362.00	-7.3	16,946	-0.04%
2024/03/13	4.4	349.98	2	349.25	345.00	2.4	17,056	0.01%
2024/03/11	1	370.50	0	0.00	363.00	1	17,407	0.01%
2024/03/08	5.2	372.46	0.1	379.00	362.50	5	17,626	0.03%
2024/03/07	17.1	380.53	3	377.67	375.00	14.1	17,877	0.08%
2024/03/06	10.2	388.53	4	387.00	392.00	6.2	18,100	0.03%
2024/03/05	5	406.40	6	406.67	401.00	-1	18,356	-0.01%
2024/03/04	6	407.25	7.2	406.76	403.00	-1.2	18,934	-0.01%
2024/03/01	6	399.34	9	399.44	398.50	-3	19,232	-0.02%
2024/02/29	8.1	387.98	3	388.00	387.00	5.1	19,198	0.03%
2024/02/27	3.1	383.93	2	386.00	382.00	1.1	19,253	0.01%
2024/02/26	8	380.88	0	0.00	380.00	8	19,419	0.04%
2024/02/23	2	386.25	1	389.00	386.00	1	19,620	0.01%
2024/02/22	14.6	385.74	16	384.50	382.00	-1.4	19,604	-0.01%
2024/02/21	10.4	383.28	4	382.75	380.00	6.4	19,883	0.03%
2024/02/20	2	406.06	4	406.00	400.00	-2	19,888	-0.01%
2024/02/19	8	426.40	1	433.00	415.00	7	19,708	0.04%
2024/02/16	4	444.13	0	0.00	441.50	4	19,710	0.02%
2024/02/15	2	446.75	7	449.93	455.00	-5	19,626	-0.03%
2024/02/02	3	422.33	5	426.20	421.00	-2	19,498	-0.01%
2024/02/01	4	418.13	2	419.75	411.00	2	19,353	0.01%
2024/01/31	2.1	420.00	1	417.50	416.50	1.1	19,344	0.01%
2024/01/30	0.1	426.00	1.1	430.26	430.00	-1	19,350	0.00%
2024/01/29	4	419.88	5	422.90	420.50	-1	19,371	-0.01%
2024/01/26	5	429.20	3	431.50	422.00	2	19,472	0.01%
2024/01/25	4	438.50	3	434.00	439.50	1	19,553	0.01%
2024/01/24	5.2	428.29	3.1	426.85	429.00	2.1	19,605	0.01%
2024/01/23	0.6	442.00	0	0.00	437.00	0.6	19,739	0.00%
2024/01/22	3	441.83	5	440.90	448.00	-2	19,787	-0.01%
2024/01/19	7	437.07	16	434.59	430.00	-9	19,771	-0.05%
2024/01/18	10	419.05	1	422.00	423.50	9	19,624	0.05%
2024/01/17	13	434.69	12	429.33	428.00	1	19,804	0.01%
2024/01/16	8.1	428.17	18	428.67	429.50	-9.9	19,718	-0.05%
2024/01/15	6	418.42	6	422.17	411.50	0	19,409	0.00%
2024/01/12	18.2	422.36	22.1	422.14	421.50	-3.9	19,403	-0.02%
2024/01/11	9.2	406.02	30.1	400.88	422.50	-20.8	19,203	-0.11%
2024/01/10	0.1	377.00	2.3	384.93	387.00	-2.2	18,815	-0.01%
2024/01/09	11	376.23	3	377.67	375.50	8	19,198	0.04%
2024/01/08	15	383.80	12.2	382.26	377.00	2.8	19,208	0.01%
2024/01/05	12	377.38	13	380.58	384.00	-1	19,186	-0.01%
2024/01/04	2	370.50	1	371.00	372.00	1	19,117	0.01%
2024/01/03	4	366.63	14.2	368.52	373.00	-10.2	19,381	-0.05%
2024/01/02	3	356.50	3	358.67	360.00	0	19,188	0.00%
2023/12/29	2	353.75	2	357.00	357.00	0	19,396	0.00%
2023/12/28	5	354.10	3	353.83	354.50	2	19,425	0.01%
2023/12/27	2	361.25	1	362.00	362.50	1	19,385	0.01%
2023/12/26	4	366.00	4.1	362.37	361.00	-0.1	19,483	0.00%
2023/12/25	4.1	357.57	2	357.00	357.00	2.1	19,539	0.01%
2023/12/22	1	356.50	4	357.25	358.00	-3	19,741	-0.02%
2023/12/21	6.2	352.33	5	355.30	350.50	1.2	19,791	0.01%
2023/12/20	8	373.25	1	366.00	365.50	7	19,736	0.04%
2023/12/19	9.1	369.77	11	368.95	373.50	-1.9	19,880	-0.01%
2023/12/18	2.1	368.33	7	364.36	367.00	-4.9	20,079	-0.02%
2023/12/15	6	365.49	3	365.83	361.00	3	20,106	0.02%
2023/12/14	3	371.50	14	373.96	369.00	-11	20,167	-0.05%
2023/12/13	14.1	371.79	2.1	374.33	368.00	11.9	20,049	0.06%
2023/12/12	9.1	375.83	13	375.65	382.50	-4	20,136	-0.02%
2023/12/11	2	367.00	12	367.75	361.50	-10	19,961	-0.05%
2023/12/08	8.1	365.89	8	366.38	370.00	0.1	20,159	0.00%
2023/12/07	13	363.00	11	355.00	357.50	2	20,283	0.01%
2023/12/06	28	367.88	16	367.00	361.50	12	20,444	0.06%
2023/12/05	11	366.55	9	364.50	363.50	2	20,557	0.01%
2023/12/04	24	382.40	23	382.57	380.00	1	20,635	0.00%
2023/12/01	5	386.70	5	389.89	391.00	0	20,733	0.00%
2023/11/30	5	383.80	5.2	381.60	385.50	-0.2	20,695	0.00%
2023/11/29	2.3	382.01	17.6	371.78	380.00	-15.3	20,458	-0.07%
2023/11/28	7	349.07	15	349.67	361.00	-8	20,092	-0.04%
2023/11/27	9	337.06	4	330.88	331.00	5	19,840	0.03%
2023/11/24	16	339.13	18	340.33	344.00	-2	20,119	-0.01%
2023/11/23	7	335.43	8	337.06	336.00	-1	20,142	0.00%
2023/11/22	14	348.54	2	348.75	346.00	12	20,082	0.06%
2023/11/21	18	349.19	15	344.73	342.50	3	20,170	0.01%
2023/11/20	8.1	354.44	7	354.93	345.00	1.1	20,428	0.01%
2023/11/17	2	338.75	12.5	339.75	351.00	-10.5	20,281	-0.05%
2023/11/16	7.1	317.48	9	319.06	319.50	-1.9	20,030	-0.01%
2023/11/15	5.1	331.62	2	331.25	320.50	3.1	20,265	0.02%
2023/11/14	6	336.83	7	334.00	331.00	-1	20,648	0.00%
2023/11/13	8	330.63	12	332.54	334.00	-4	21,080	-0.02%
2023/11/10	10.2	331.99	6	324.00	323.50	4.2	21,400	0.02%
2023/11/09	7.2	331.63	6	330.67	333.50	1.2	21,561	0.01%
2023/11/08	3	330.50	6.5	334.50	335.50	-3.5	21,750	-0.02%
2023/11/07	4	327.00	4	327.75	328.50	0	21,883	0.00%
2023/11/06	19	330.37	20.3	331.59	332.00	-1.3	21,808	-0.01%
2023/11/03	16.1	322.93	14	324.89	322.00	2.1	21,652	0.01%
2023/11/02	10	317.30	12	317.71	324.00	-2	21,438	-0.01%
2023/11/01	14.3	304.71	15	301.33	302.50	-0.7	21,213	0.00%
2023/10/31	21.3	312.35	18	314.11	302.00	3.3	21,011	0.02%
2023/10/30	26	317.50	29	320.59	326.00	-3	20,706	-0.01%
2023/10/27	24.6	314.80	23	309.33	308.50	1.6	20,545	0.01%
2023/10/26	13	320.85	12	321.08	318.00	1	20,428	0.00%
2023/10/25	12	330.04	8	329.44	325.00	4	20,272	0.02%
2023/10/24	6	338.67	5	338.30	339.50	1	20,005	0.00%
2023/10/23	3	333.00	4	339.00	338.50	-1	19,784	-0.01%
2023/10/20	15	336.97	13	334.69	334.50	2	19,531	0.01%
2023/10/19	20	344.33	17	344.03	343.00	3	19,944	0.02%
2023/10/18	22	353.66	19	353.53	351.00	3	20,269	0.01%
2023/10/17	48	359.21	55	359.10	352.50	-7	20,249	-0.03%
2023/10/16	65	344.02	63	345.60	350.00	2	20,262	0.01%
2023/10/13	2	335.50	2	340.97	343.00	0	20,547	0.00%
2023/10/12	25	340.70	25.2	340.89	345.00	-0.2	20,918	0.00%
2023/10/11	7.1	330.91	11.1	337.02	331.00	-4	21,100	-0.02%
2023/10/06	2	318.75	1	322.98	323.00	1	21,221	0.00%
2023/10/05	211	319.05	217.5	318.02	321.00	-6.5	21,269	-0.03%	大買/大賣/
2023/10/04	3	300.68	4	301.75	303.00	-1	21,347	0.00%
2023/10/03	2.1	307.32	1	304.01	304.00	1.1	21,588	0.00%
2023/10/02	6.1	312.52	7	315.64	312.50	-1	21,981	0.00%
2023/09/27	6	299.75	3	304.33	306.00	3	22,691	0.01%
2023/09/26	1	306.50	1	303.00	303.00	0	22,997	0.00%
2023/09/25	1	311.98	6	313.08	309.50	-5	23,198	-0.02%
2023/09/22	17.1	300.88	9	302.00	304.50	8.1	23,162	0.03%
2023/09/21	14.5	303.62	14	297.93	298.00	0.5	23,315	0.00%
2023/09/20	11	316.68	6	321.99	315.50	5	23,080	0.02%
2023/09/19	21.1	334.01	15.1	331.03	322.50	6	23,122	0.03%
2023/09/18	10	343.75	8	342.63	344.50	2	23,117	0.01%
2023/09/15	11.1	348.50	7	350.93	338.00	4.1	23,086	0.02%
2023/09/14	35.1	355.35	31	355.90	356.50	4.1	22,723	0.02%
2023/09/13	1	330.50	3	338.67	348.00	-2	22,482	-0.01%
2023/09/12	14	343.89	12	331.25	325.50	2	22,316	0.01%
2023/09/11	28	357.71	28	354.55	346.50	0	22,193	0.00%
2023/09/08	14	359.68	7	360.21	360.00	7	21,987	0.03%
2023/09/07	12	367.75	10	367.25	369.50	2	21,976	0.01%
2023/09/06	14	367.43	23	360.31	367.00	-9	21,685	-0.04%
2023/09/05	9	352.78	12	354.71	357.00	-3	21,301	-0.01%
2023/09/04	18	340.83	11	344.05	345.00	7	21,044	0.03%
2023/09/01	23	347.37	28	349.61	335.00	-5	20,849	-0.02%
2023/08/31	7	345.57	4	344.75	345.00	3	20,501	0.01%
2023/08/30	17	350.32	16	347.72	342.00	1	20,321	0.00%
2023/08/29	5	340.70	3	336.50	335.50	2	19,928	0.01%
2023/08/28	16	336.84	11	329.09	335.00	5	19,742	0.03%
2023/08/25	9	338.49	7	340.71	334.00	2	19,539	0.01%
2023/08/24	4	337.50	4	340.25	333.00	0	19,248	0.00%
2023/08/23	3	336.16	3	336.83	340.50	0	19,019	0.00%
2023/08/22	6	344.00	4	345.50	341.00	2	18,776	0.01%
2023/08/21	2	335.75	2	338.00	335.50	0	18,741	0.00%
2023/08/18	15.1	345.93	13	337.81	328.00	2.1	18,462	0.01%
2023/08/17	17	349.85	23	353.87	357.00	-6	17,899	-0.03%
2023/08/16	13	334.58	8.1	335.51	341.00	4.9	17,419	0.03%
2023/08/15	2	330.25	6.2	330.60	334.00	-4.2	17,012	-0.02%
2023/08/14	1	304.50	0.1	301.00	304.00	1	16,725	0.01%
2023/08/11	2.1	292.56	2.3	296.66	293.50	-0.2	16,465	0.00%
2023/08/10	3.3	279.92	1	280.00	280.00	2.3	16,235	0.01%
2023/08/09	1	304.00	0	303.50	301.00	1	16,253	0.01%
2023/08/08	1	287.51	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0	0.00	1	305.50	307.50	-1	16,315	-0.01%
2023/08/04	2	278.00	0	0.00	281.50	2	16,299	0.01%
2023/08/02	2	290.25	1	309.50	281.00	1	16,296	0.01%
2023/08/01	0	0.00	2	314.75	312.00	-2	16,305	-0.01%
2023/07/31	1	333.00	0.3	301.00	326.00	0.8	16,364	0.00%
2023/07/28	1.5	315.47	1	321.50	319.50	0.5	16,321	0.00%
2023/07/27	1	321.99	3	318.88	331.00	-2	16,358	-0.01%
2023/07/26	1	350.00	0	0.00	340.00	1	16,321	0.01%
2023/07/25	1	374.00	2.3	380.66	377.50	-1.3	16,440	-0.01%
2023/07/24	33.1	386.63	30.1	383.03	377.50	3	16,601	0.02%
2023/07/21	25.1	366.18	26.9	362.48	379.50	-1.8	16,376	-0.01%
2023/07/20	8	338.44	8	331.94	345.00	0	15,962	0.00%
2023/07/19	15	333.97	18.3	332.17	329.00	-3.3	15,782	-0.02%
2023/07/18	16	324.29	13	322.02	314.00	3	15,305	0.02%
2023/07/17	14	311.07	13.4	319.72	319.00	0.6	14,809	0.00%
2023/07/14	28	280.50	29.4	286.06	295.00	-1.4	14,264	-0.01%
2023/07/13	8.2	273.06	10.2	275.27	268.50	-2	13,808	-0.01%
2023/07/12	26	262.38	15	260.30	260.50	11	13,253	0.08%
2023/07/11	24	262.19	25.2	264.30	262.00	-1.1	13,097	-0.01%
2023/07/10	17	253.09	17	251.41	253.50	0	12,812	0.00%
2023/07/07	13.2	245.27	9.5	245.24	244.50	3.7	12,591	0.03%
2023/07/06	12	260.04	13.2	262.10	253.50	-1.2	12,163	-0.01%
2023/07/05	31	257.24	31.3	256.37	255.50	-0.3	11,910	0.00%
2023/07/04	18	235.20	21.1	241.06	250.50	-3.1	11,417	-0.03%
2023/07/03	4	218.50	25	222.32	228.00	-21	11,054	-0.19%
2023/06/30	12	210.92	22	210.70	211.00	-10	10,835	-0.09%
2023/06/29	22	208.05	20.3	210.32	210.00	1.8	10,851	0.02%
2023/06/28	0	0.00	0.1	201.50	201.00	-0.1	10,717	0.00%
2023/06/27	20.1	203.10	20	203.85	198.00	0.1	11,051	0.00%
2023/06/26	14	200.36	16	204.15	202.00	-2	11,102	-0.02%
2023/06/21	19	195.24	17	196.74	199.00	2	11,496	0.02%
2023/06/20	13	198.42	13	197.04	196.00	0	11,548	0.00%
2023/06/19	5	196.50	4	196.50	196.50	1	11,706	0.01%
2023/06/16	18	193.97	6	192.75	193.00	12	11,603	0.10%
2023/06/15	10	185.50	21	189.05	190.00	-11	11,553	-0.10%
2023/06/14	2	188.25	23.1	187.39	186.00	-21.1	11,600	-0.18%
2023/06/13	16	182.34	17.6	184.61	187.50	-1.6	11,641	-0.01%
2023/06/12	8	175.25	10	176.00	174.50	-2	11,506	-0.02%
2023/06/09	2.1	172.48	9	172.33	173.50	-6.9	11,537	-0.06%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/07	21	170.98	21	171.50	172.00	0	11,779	0.00%
2023/06/06	2	170.00	0	0.00	170.50	2	12,282	0.02%
2023/06/05	5	172.50	1	172.50	173.00	4	12,355	0.03%
2023/06/02	2	173.00	5	173.10	172.00	-3	12,416	-0.02%
2023/05/31	16	172.31	13	171.12	171.50	3	12,750	0.02%
2023/05/30	2	170.75	0	0.00	172.50	2	12,802	0.02%
2023/05/29	2	173.50	4	174.63	173.50	-2	12,820	-0.02%
2023/05/26	15	170.60	6	169.58	168.50	9	12,907	0.07%
2023/05/25	4	171.50	5	174.10	170.50	-1	13,281	-0.01%
2023/05/24	8	168.63	2	167.50	167.00	6	13,602	0.04%
2023/05/23	11	172.73	6	171.00	171.00	5	13,714	0.04%
2023/05/22	2	168.75	0	0.00	168.50	2	13,833	0.01%
2023/05/19	9	172.06	17.1	171.57	172.00	-8.1	13,863	-0.06%
2023/05/18	5.2	167.53	0	0.00	167.50	5.2	13,979	0.04%
2023/05/17	12	164.25	14	165.04	166.50	-2	14,073	-0.01%
2023/05/16	10	165.40	9	163.00	162.00	1	14,134	0.01%
2023/05/15	1	164.00	1.1	163.57	164.50	-0.1	14,162	0.00%
2023/05/12	8.1	167.07	8	165.50	167.00	0.1	14,331	0.00%
2023/05/11	0	0.00	1	167.00	164.50	-1	14,585	-0.01%
2023/05/10	5	169.00	8	169.50	169.50	-3	15,086	-0.02%
2023/05/09	7	167.64	7	167.07	168.00	0	15,223	0.00%
2023/05/08	18	171.11	17	169.18	168.50	1	15,458	0.01%
2023/05/05	12	169.17	10	169.40	170.00	2	16,178	0.01%
2023/05/04	13	167.62	14	168.29	169.00	-1	16,439	-0.01%
2023/05/03	17	167.18	19	166.05	166.00	-2	16,616	-0.01%
2023/05/02	12	168.38	6	169.58	170.00	6	16,586	0.04%
2023/04/28	20	163.75	16	163.75	164.00	4	16,619	0.02%
2023/04/27	5	159.70	1	161.50	160.00	4	16,470	0.02%
2023/04/26	10	160.10	3	159.67	158.50	7	16,309	0.04%
2023/04/25	9	170.72	1	171.50	171.00	8	15,999	0.05%
2023/04/24	5	178.90	0	0.00	177.00	5	15,830	0.03%
2023/04/21	12	189.38	11.1	183.84	184.50	0.9	15,754	0.01%
2023/04/20	1	185.50	6	189.25	191.00	-5	15,770	-0.03%
2023/04/19	19	190.29	29	190.21	188.50	-10	15,884	-0.06%
2023/04/18	9	196.72	10.3	192.06	191.50	-1.3	15,912	-0.01%
2023/04/17	1	193.00	0	0.00	194.50	1	15,967	0.01%
2023/04/14	0	0.00	0.1	194.50	194.50	-0.1	16,057	0.00%
2023/04/13	1.5	193.67	0.4	194.00	192.00	1.1	16,143	0.01%
2023/04/12	0	0.00	1	197.00	196.50	-1	16,172	-0.01%
2023/04/11	7.1	197.72	7	197.00	197.50	0.1	16,198	0.00%
2023/04/10	1	201.50	1	199.50	199.50	0	16,385	0.00%
2023/04/07	8.1	202.55	8.5	201.26	200.00	-0.4	16,361	0.00%
2023/04/06	0	0.00	2	200.00	201.00	-2	16,255	-0.01%
2023/03/31	16	193.13	3	194.33	196.50	13	16,126	0.08%
2023/03/30	2	191.00	5	191.90	193.00	-3	16,015	-0.02%
2023/03/29	3.1	192.56	3.1	188.61	189.00	-0.1	15,899	0.00%
2023/03/28	31.9	200.14	30	195.33	195.50	1.8	15,737	0.01%
2023/03/27	30.1	213.78	22	213.57	209.00	8.1	15,297	0.05%
2023/03/24	3.3	214.49	9.5	214.53	215.50	-6.2	15,057	-0.04%
2023/03/23	11	200.18	13.1	200.65	198.50	-2.1	14,498	-0.01%
2023/03/22	2	201.43	5	200.30	200.50	-3	14,533	-0.02%
2023/03/21	15	194.17	10	192.00	192.00	5	14,315	0.03%
2023/03/20	21	196.21	20	192.40	191.00	1	14,384	0.01%
2023/03/17	10	193.40	6	194.08	194.50	4	14,410	0.03%
2023/03/16	2.2	189.14	1	185.00	188.00	1.2	14,186	0.01%
2023/03/15	18	192.19	21	192.26	190.50	-3	14,175	-0.02%
2023/03/14	2	185.50	1	187.00	187.50	1	14,093	0.01%
2023/03/13	14	185.00	14	186.14	186.50	0	14,174	0.00%
2023/03/10	5	185.90	7	190.21	187.00	-2	14,176	-0.01%
2023/03/09	17	197.00	20	199.20	194.00	-3	14,405	-0.02%
2023/03/08	4	188.38	9	187.83	191.00	-5	13,983	-0.04%
2023/03/07	17.1	188.74	26	187.88	187.50	-8.9	13,967	-0.06%
2023/03/06	17	190.91	10	190.35	189.50	7	13,998	0.05%
2023/03/03	9	189.44	10	191.95	188.50	-1	14,115	-0.01%
2023/03/02	21	186.60	18	186.17	186.00	3	14,220	0.02%
2023/03/01	10	185.05	9	185.56	186.00	1	14,266	0.01%
2023/02/24	5	188.10	3	188.33	185.50	2	14,319	0.01%
2023/02/23	14	183.96	32.5	187.88	188.50	-18.5	14,153	-0.13%
2023/02/22	59.6	184.94	38.1	182.79	181.00	21.6	14,009	0.15%
2023/02/21	10.1	195.56	6.1	197.95	200.50	4	13,748	0.03%
2023/02/20	3	199.33	5	198.50	195.00	-2	13,831	-0.01%
2023/02/17	8.1	197.73	1.1	196.55	196.50	7	14,067	0.05%
2023/02/16	1	198.00	4	193.88	200.50	-3	14,445	-0.02%
2023/02/15	3	192.50	1	190.00	193.00	2	14,704	0.01%
2023/02/14	0.2	192.50	0	0.00	192.00	0.2	14,749	0.00%
2023/02/10	0.3	194.50	6	195.42	193.50	-5.7	15,370	-0.04%
2023/02/09	53	200.04	52	202.37	198.50	1	15,653	0.01%
2023/02/08	324	199.46	328	200.06	199.00	-4	15,573	-0.03%	大買/大賣/
2023/02/07	109	189.43	109	190.00	191.50	0	15,221	0.00%	大買/大賣/
2023/02/06	3	193.33	3	189.33	190.00	0	15,323	0.00%
2023/02/03	2	189.25	3.1	194.90	194.50	-1.1	15,369	-0.01%
2023/02/02	2	178.75	2	182.75	184.00	0	14,907	0.00%
2023/02/01	4	174.75	15	175.90	175.50	-11	15,396	-0.07%
2023/01/31	6	168.67	2	169.25	169.50	4	15,627	0.03%
2023/01/30	1	169.00	6	167.17	168.50	-5	16,331	-0.03%
2023/01/16	6	160.00	13	159.42	159.50	-7	17,567	-0.04%
2023/01/13	20	158.50	17	157.56	157.50	3	17,880	0.02%
2023/01/12	6	160.33	5	159.50	160.00	1	18,323	0.01%
2023/01/11	14	159.21	7	159.21	161.00	7	18,752	0.04%
2023/01/10	2	159.75	1	158.00	160.00	1	19,182	0.01%
2023/01/09	6	156.33	11	158.00	158.50	-5	19,639	-0.03%
2023/01/06	6	148.17	8	149.88	151.00	-2	19,950	-0.01%
2023/01/05	14	150.61	12	147.08	147.00	2	20,375	0.01%
2023/01/04	14	146.64	14	148.07	149.00	0	20,876	0.00%
2023/01/03	17	144.15	18	145.56	147.00	-1	21,203	0.00%
2022/12/30	7	146.57	7	143.00	142.50	0	21,448	0.00%
2022/12/29	8	144.31	8	145.31	145.50	0	21,795	0.00%
2022/12/28	6	145.58	3	148.67	145.00	3	22,145	0.01%
2022/12/27	6	154.00	7	154.57	156.50	-1	22,266	0.00%
2022/12/23	11	158.68	5	158.80	159.00	6	23,323	0.03%
2022/12/22	2	161.00	0	0.00	158.00	2	23,747	0.01%
2022/12/21	1	158.50	1	161.00	157.50	0	24,226	0.00%
2022/12/20	2	162.75	3	159.50	156.00	-1	24,661	0.00%
2022/12/19	1	164.50	1	164.00	165.00	0	25,021	0.00%
2022/12/16	11	165.23	18	165.58	165.00	-7	25,528	-0.03%
2022/12/15	14	172.07	13	170.50	171.50	1	25,759	0.00%
2022/12/14	22	166.23	26	167.87	173.00	-4	25,800	-0.02%
2022/12/13	5	166.00	6	167.08	164.00	-1	25,794	0.00%
2022/12/12	18	164.14	13	163.50	164.00	5	25,943	0.02%
2022/12/09	32	169.22	33	170.70	168.50	-1	26,462	0.00%
2022/12/08	9	168.89	8	168.06	167.00	1	26,667	0.00%
2022/12/07	11	171.91	14	173.86	170.00	-3	26,854	-0.01%
2022/12/06	10	177.00	10	177.50	175.50	0	26,928	0.00%
2022/12/05	15	179.67	17	177.88	178.00	-2	27,113	-0.01%
2022/12/02	20	176.75	20	177.00	176.50	0	27,347	0.00%
2022/12/01	16	174.69	22.2	177.55	175.50	-6.2	27,536	-0.02%
2022/11/30	10	168.00	11	168.59	168.50	-1	27,497	0.00%
2022/11/29	21	166.50	24	165.75	165.50	-3	27,732	-0.01%
2022/11/28	2	167.25	1	167.50	168.50	1	28,144	0.00%
2022/11/25	7	169.36	2	168.25	167.50	5	28,344	0.02%
2022/11/24	0	0.00	1.6	171.75	172.00	-1.6	28,350	-0.01%
2022/11/23	24	167.94	16	164.28	163.50	8	28,343	0.03%
2022/11/22	1	161.00	3	164.50	166.50	-2	28,707	-0.01%
2022/11/21	2	167.00	3	165.17	164.00	-1	29,182	0.00%
2022/11/18	27.1	169.66	26	167.17	166.00	1.1	29,702	0.00%
2022/11/17	21	166.19	22	168.57	170.50	-1	29,817	0.00%
2022/11/16	11	165.09	12	166.00	167.00	-1	30,017	0.00%
2022/11/15	23.1	165.92	23.6	165.21	167.00	-0.5	30,214	0.00%
2022/11/14	16	159.84	14	161.93	163.50	2	30,634	0.01%
2022/11/11	21	158.19	26	160.33	156.50	-5	31,097	-0.02%
2022/11/10	10	149.50	10	150.50	150.50	0	30,971	0.00%
2022/11/09	14	150.89	12	153.63	150.50	2	31,293	0.01%
2022/11/08	12.3	151.41	11	151.64	147.00	1.3	31,812	0.00%
2022/11/07	16	148.13	20	150.23	149.00	-4	32,171	-0.01%
2022/11/04	1	143.50	1	141.50	142.50	0	31,967	0.00%
2022/11/03	0	0.00	1	143.50	144.00	-1	31,985	0.00%
2022/11/02	2.3	145.41	1	146.00	145.50	1.3	32,066	0.00%
2022/11/01	4	144.50	6	145.83	146.50	-2	32,164	-0.01%
2022/10/31	50	143.22	48	141.88	142.00	2	32,256	0.01%
2022/10/28	41	141.88	40	142.61	139.50	1	32,356	0.00%
2022/10/27	347	137.36	355.1	135.97	138.00	-8.1	31,865	-0.03%	大買/大賣/
2022/10/26	36	135.78	25	134.52	133.50	11	31,835	0.03%
2022/10/25	173	138.69	180.1	132.54	139.50	-7.1	31,506	-0.02%	大買/大賣/
2022/10/24	2	134.50	37.1	132.79	134.50	-35.1	31,060	-0.11%
2022/10/21	20	125.00	15	123.00	122.50	5	31,495	0.02%
2022/10/20	31.1	125.32	34	124.53	127.00	-2.9	32,320	-0.01%
2022/10/19	49.3	129.62	46	127.62	125.00	3.3	32,200	0.01%
2022/10/18	44	131.68	37	129.84	130.50	7	32,249	0.02%
2022/10/17	65	130.30	70	127.96	131.50	-5	32,783	-0.02%
2022/10/14	12	124.25	40	127.45	130.00	-28	33,031	-0.08%
2022/10/13	43	123.01	46	122.55	118.50	-3	33,153	-0.01%
2022/10/12	56	122.45	43	122.87	122.00	13	33,056	0.04%
2022/10/11	54	125.83	46	124.88	127.00	8	33,018	0.02%
2022/10/07	49	137.79	51	137.57	136.50	-2	32,849	-0.01%
2022/10/06	25	138.48	41	137.45	140.00	-16	32,872	-0.05%
2022/10/05	55	138.59	44	135.50	133.50	11	32,704	0.03%
2022/10/04	31	137.90	39	138.08	137.50	-8	32,381	-0.02%
2022/10/03	36	135.75	27	135.59	135.50	9	32,180	0.03%
2022/09/30	78	130.97	67	128.07	134.00	11	32,572	0.03%
2022/09/29	71	129.25	79	130.61	127.00	-8	32,663	-0.02%
2022/09/28	61	130.32	61	131.80	127.50	0	32,739	0.00%
2022/09/27	24	133.77	29	134.16	134.50	-5	32,704	-0.02%
2022/09/26	21	137.00	45	140.89	136.00	-24	32,637	-0.07%
2022/09/23	40	149.01	13	148.96	145.50	27	32,650	0.08%
2022/09/22	26	151.52	25	150.84	156.00	1	32,479	0.00%
2022/09/21	2	152.50	18	152.14	152.50	-16	32,515	-0.05%
2022/09/20	23	152.28	20	153.23	152.00	3	32,776	0.01%
2022/09/19	18	153.47	1	154.00	152.50	17	32,932	0.05%
2022/09/16	28	155.96	15	156.60	153.50	13	33,125	0.04%
2022/09/15	21	163.69	0	0.00	161.00	21	33,151	0.06%
2022/09/14	11.5	169.17	11	169.09	169.50	0.5	33,183	0.00%
2022/09/13	21	175.83	17	176.12	176.00	4	33,222	0.01%
2022/09/12	11	177.55	7	173.00	173.00	4	33,278	0.01%
2022/09/08	24	174.46	27	174.87	175.50	-3	33,482	-0.01%
2022/09/07	22	175.61	19	174.55	176.00	3	33,488	0.01%
2022/09/06	33	176.23	36	176.31	175.50	-3	33,699	-0.01%
2022/09/05	10	183.15	5	183.20	179.50	5	33,603	0.01%
2022/09/02	18	186.39	20.5	188.35	188.00	-2.5	33,488	-0.01%
2022/09/01	15.5	182.84	15.2	182.64	181.00	0.3	33,293	0.00%
2022/08/31	17	188.21	21	188.07	187.00	-4	33,223	-0.01%
2022/08/30	4	189.63	1	189.00	188.50	3	33,343	0.01%
2022/08/29	3	185.50	2.1	187.71	190.00	0.9	33,178	0.00%
2022/08/26	3.2	195.47	4	197.00	191.00	-0.8	33,079	0.00%
2022/08/25	5	195.50	7.1	196.13	195.00	-2.1	32,887	-0.01%
2022/08/24	24	189.71	22	187.52	186.00	2	32,679	0.01%
2022/08/23	15.1	185.46	15	186.53	190.50	0.1	32,474	0.00%
2022/08/22	6	191.92	2	193.50	186.00	4	32,316	0.01%
2022/08/19	19.1	194.45	23	194.70	189.50	-4	32,358	-0.01%
2022/08/18	16.1	183.20	12.2	184.01	189.00	3.9	31,931	0.01%
2022/08/17	19	176.61	17	176.53	175.50	2	31,262	0.01%
2022/08/16	18	176.47	19	176.68	175.50	-1	31,269	0.00%
2022/08/15	36	176.11	34	177.13	178.00	2	31,286	0.01%
2022/08/12	9	162.61	17.5	162.03	170.50	-8.5	30,694	-0.03%
2022/08/11	1	155.00	2	154.50	155.00	-1	30,349	0.00%
2022/08/10	8	150.44	7	149.71	149.00	1	30,681	0.00%
2022/08/09	8	154.25	5	152.30	154.50	3	30,843	0.01%
2022/08/08	13	156.50	11	154.00	154.50	2	31,057	0.01%
2022/08/05	4	155.25	6.2	155.63	159.50	-2.2	31,147	-0.01%
2022/08/04	35	145.74	39	146.71	149.00	-4	31,240	-0.01%
2022/08/03	14	150.71	14	149.86	148.50	0	31,290	0.00%
2022/08/02	7	150.50	11.2	150.86	151.50	-4.2	31,482	-0.01%
2022/08/01	27	154.72	24.1	153.32	153.00	2.9	31,442	0.01%
2022/07/29	15	159.20	14	156.71	156.00	1	31,376	0.00%
2022/07/28	61.2	159.47	58.2	158.89	155.50	3	31,475	0.01%
2022/07/27	10.7	168.29	14	165.82	163.00	-3.3	30,798	-0.01%
2022/07/26	2.1	177.57	2	179.00	177.50	0.1	29,889	0.00%
2022/07/25	14	180.54	11	180.45	181.50	3	29,826	0.01%
2022/07/22	19.1	184.33	11	183.09	180.50	8.1	29,766	0.03%
2022/07/21	6	173.42	5	177.00	179.00	1	29,265	0.00%
2022/07/20	6.1	162.38	12.1	161.62	163.00	-6	28,744	-0.02%
2022/07/19	9	156.89	9	155.33	154.00	0	28,522	0.00%
2022/07/18	19	158.95	18	160.25	158.00	1	28,377	0.00%
2022/07/15	5	151.80	7	152.93	152.50	-2	28,062	-0.01%
2022/07/14	16.1	149.85	19	151.11	150.00	-2.9	28,107	-0.01%
2022/07/13	18	154.50	8	156.31	146.50	10	27,985	0.04%
2022/07/12	8	156.13	8	153.75	150.00	0	28,075	0.00%
2022/07/11	2	169.25	1	165.00	162.00	1	28,455	0.00%
2022/07/08	12	169.04	9	167.72	165.00	3	28,630	0.01%
2022/07/07	5	172.60	10	171.40	174.00	-5	28,007	-0.02%
2022/07/06	10.1	166.18	4	170.25	160.50	6.1	27,834	0.02%
2022/07/05	9	170.72	9	171.00	174.00	0	27,750	0.00%
2022/07/04	2	172.50	3.2	170.73	172.50	-1.2	27,851	0.00%
2022/07/01	4.1	189.46	4	173.50	172.00	0.1	27,944	0.00%
2022/06/30	5	185.60	4	186.52	191.00	1	27,826	0.00%
2022/06/29	4	190.38	3.1	194.52	194.50	0.9	27,816	0.00%
2022/06/28	7.1	185.04	8	184.75	190.00	-0.9	27,790	0.00%
2022/06/27	5	199.20	6.1	199.32	198.00	-1.1	28,067	0.00%
2022/06/24	4	191.25	4	188.00	187.50	0	28,540	0.00%
2022/06/23	10	187.10	16.2	191.31	190.00	-6.2	28,676	-0.02%
2022/06/22	6.1	187.93	0	0.00	186.50	6.1	28,328	0.02%
2022/06/21	6	202.08	7	204.43	207.00	-1	28,133	0.00%
2022/06/20	5	209.20	3	207.00	201.50	2	28,206	0.01%
2022/06/17	7	212.00	7	210.79	209.00	0	28,277	0.00%
2022/06/16	2	231.50	2	229.50	214.50	0	28,039	0.00%
2022/06/15	5.1	232.06	5.1	231.89	228.50	0	28,074	0.00%
2022/06/14	10.1	220.59	10	222.35	225.50	0.1	28,220	0.00%
2022/06/13	0.1	219.50	0	0.00	226.00	0.1	28,523	0.00%
2022/06/10	4	218.38	4	221.13	225.50	0	29,039	0.00%
2022/06/09	1	223.50	0	0.00	224.00	1	29,291	0.00%
2022/06/08	6	228.58	5	229.10	222.50	1	29,488	0.00%
2022/06/07	1	228.00	2	225.75	228.50	-1	30,017	0.00%
2022/06/06	4	228.38	4	230.38	231.50	0	30,785	0.00%
2022/06/02	8.1	228.53	3	228.83	226.00	5.1	31,348	0.02%
2022/06/01	6.1	244.19	7	245.71	238.00	-0.9	31,717	0.00%
2022/05/31	4	238.50	0	0.00	240.50	4	31,931	0.01%
2022/05/30	3	236.50	3	241.67	242.00	0	32,963	0.00%
2022/05/27	2	241.96	0	0.00	231.00	2	33,710	0.01%
2022/05/26	18.1	248.83	15	239.07	238.50	3.1	34,303	0.01%
2022/05/25	10	252.20	10	253.35	255.00	0	34,805	0.00%
2022/05/24	4	254.25	5	254.50	250.00	-1	35,532	0.00%
2022/05/23	8	271.31	2	270.75	257.50	6	36,322	0.02%
2022/05/20	1	269.50	1	269.00	269.50	0	36,532	0.00%
2022/05/19	8	264.75	5.1	263.38	269.50	2.9	36,484	0.01%
2022/05/18	4	266.75	8	266.50	268.00	-4	36,532	-0.01%
2022/05/17	4.1	252.10	5	253.50	255.00	-1	36,520	0.00%
2022/05/16	11	263.45	14	264.39	252.50	-3	37,163	-0.01%
2022/05/13	5.1	260.49	5	261.30	257.00	0.1	37,394	0.00%
2022/05/12	5	257.70	4	258.38	254.50	1	37,471	0.00%
2022/05/11	7	251.00	7	253.64	257.50	0	37,788	0.00%
2022/05/10	5	244.70	9	247.17	255.00	-4	37,985	-0.01%
2022/05/09	27	256.34	18.5	248.95	246.50	8.5	38,497	0.02%
2022/05/06	19.5	275.38	18	274.94	272.00	1.5	38,829	0.00%
2022/05/05	3	283.00	4	277.51	286.00	-1	38,763	0.00%
2022/05/04	2	264.50	2	265.75	262.50	0	38,558	0.00%
2022/05/03	2	265.25	1	265.00	264.50	1	38,787	0.00%
2022/04/29	3.2	266.05	3	263.83	260.50	0.2	38,955	0.00%
2022/04/28	6	260.17	12	260.38	260.00	-6	38,880	-0.02%
2022/04/27	10	245.03	11	243.09	252.50	-1	38,898	0.00%
2022/04/26	10	244.20	10	246.20	242.50	0	38,817	0.00%
2022/04/25	14.1	250.28	9	252.11	248.50	5.1	39,070	0.01%
2022/04/22	7.1	264.71	5	266.50	267.50	2.1	39,245	0.01%
2022/04/21	11	276.27	9	274.56	275.00	2	39,660	0.01%
2022/04/20	6	271.58	8	270.56	276.50	-2	39,824	-0.01%
2022/04/19	12	273.63	11.1	274.07	268.50	0.9	39,943	0.00%
2022/04/18	11.2	269.38	18	267.81	272.50	-6.8	40,018	-0.02%
2022/04/15	3.1	263.30	2	266.50	265.50	1.1	40,260	0.00%
2022/04/14	19.2	283.54	13	285.04	281.50	6.2	40,341	0.02%
2022/04/13	6	286.67	10	287.35	289.50	-4	40,256	-0.01%
2022/04/12	14	283.93	13	282.38	281.50	1	40,177	0.00%
2022/04/11	9.2	287.29	9	292.11	281.00	0.2	39,911	0.00%
2022/04/08	41	299.05	41	297.55	301.50	0	39,727	0.00%
2022/04/07	29.2	310.09	26	306.12	296.00	3.2	39,457	0.01%
2022/04/06	10	314.05	10	314.85	317.00	0	39,182	0.00%
2022/04/01	2.1	300.68	5	304.10	312.00	-3	39,128	-0.01%
2022/03/31	3.1	311.78	3	309.83	305.50	0.1	39,374	0.00%
2022/03/30	11.2	322.47	7	317.84	312.50	4.1	39,541	0.01%
2022/03/29	14	317.46	14	316.61	322.50	0	39,675	0.00%
2022/03/28	18	303.17	18	301.58	311.00	0	40,065	0.00%
2022/03/25	9	294.56	12	294.83	296.00	-3	40,418	-0.01%
2022/03/24	11	286.59	14	287.07	287.50	-3	40,965	-0.01%
2022/03/23	17	292.53	15	291.90	284.00	2	42,365	0.00%
2022/03/22	10.2	285.28	10	286.35	282.00	0.2	42,972	0.00%
2022/03/21	5	280.40	4.3	279.19	274.50	0.7	43,100	0.00%
2022/03/18	5.1	273.91	3	273.17	273.00	2.1	43,130	0.00%
2022/03/17	10.2	272.13	8	272.19	275.00	2.2	42,942	0.01%
2022/03/16	21	260.19	23	259.59	255.00	-2	42,428	0.00%
2022/03/15	28.2	280.30	40	265.16	260.50	-11.8	42,269	-0.03%
2022/03/14	32.1	291.31	28	290.55	286.00	4.1	42,126	0.01%
2022/03/11	12	281.33	17	282.41	287.00	-5	41,766	-0.01%
2022/03/10	32.2	286.69	19	286.74	281.00	13.2	41,630	0.03%
2022/03/09	26	284.46	22	285.86	275.00	4	41,146	0.01%
2022/03/08	15	290.73	13	288.15	273.50	2	40,380	0.00%
2022/03/07	15	287.58	15	288.63	287.50	0	39,594	0.00%
2022/03/04	11.2	297.89	11	294.73	288.00	0.2	39,069	0.00%
2022/03/03	11	318.14	11.2	316.42	312.00	-0.2	38,732	0.00%
2022/03/02	12	300.17	13	304.19	307.00	-1	37,914	0.00%
2022/03/01	23	284.26	25.1	286.99	299.50	-2.1	37,091	-0.01%
2022/02/25	7	263.79	16.6	264.58	272.50	-9.6	36,252	-0.03%
2022/02/24	9.1	245.79	12	247.25	248.00	-2.9	35,583	-0.01%
2022/02/23	18	246.83	26	247.29	245.00	-8	34,753	-0.02%
2022/02/22	9	238.33	8	241.13	233.50	1	33,923	0.00%
2022/02/21	4	233.75	5	236.30	239.00	-1	33,503	0.00%
2022/02/18	8.1	236.24	11	235.86	238.50	-2.9	33,774	-0.01%
2022/02/17	16	236.38	9	235.61	233.00	7	33,898	0.02%
2022/02/16	9	246.17	12	249.58	243.00	-3	33,682	-0.01%
2022/02/15	32.1	237.49	32	239.77	232.00	0.1	33,336	0.00%
2022/02/14	20.1	235.77	19	230.37	231.00	1.1	33,092	0.00%
2022/02/11	14	244.00	13	243.50	244.00	1	33,159	0.00%
2022/02/10	7	239.57	7	238.14	234.00	0	32,875	0.00%
2022/02/09	9	233.89	11	235.31	236.50	-2	32,706	-0.01%
2022/02/08	3	212.17	4	220.88	224.00	-1	32,424	0.00%
2022/02/07	1	206.50	2	206.75	209.50	-1	32,386	0.00%
2022/01/25	5.1	212.20	4	212.75	205.50	1.1	33,233	0.00%
2022/01/24	0	0.00	0.1	207.00	213.50	-0.1	33,695	0.00%
2022/01/21	4	216.13	4	216.00	216.00	0	34,692	0.00%
2022/01/20	3	216.83	3	216.33	219.00	0	35,430	0.00%
2022/01/19	0	0.00	1	214.00	215.00	-1	36,018	0.00%
2022/01/18	4	214.00	4	213.50	209.00	0	36,701	0.00%
2022/01/17	2	212.00	2	210.01	214.50	0	37,392	0.00%
2022/01/14	13	208.72	11	211.14	213.00	2	37,851	0.01%
2022/01/13	2	194.00	2	197.75	200.50	0	38,128	0.00%
2022/01/12	0	0.00	1	199.00	200.50	-1	38,678	0.00%
2022/01/11	6.2	200.60	4	199.00	199.00	2.2	39,898	0.01%
2022/01/10	8.1	210.74	11	211.32	207.00	-2.9	40,656	-0.01%
2022/01/07	6	213.75	3	214.67	199.00	3	41,496	0.01%
2022/01/06	2.1	212.25	2	209.00	211.00	0.1	41,693	0.00%
2022/01/05	3	222.83	3	219.50	218.50	0	42,783	0.00%
2022/01/04	7	224.71	3	227.33	221.00	4	44,346	0.01%
2022/01/03	4.1	230.06	1.5	234.50	226.00	2.6	44,732	0.01%
2021/12/30	3	234.50	3	239.00	239.00	0	44,982	0.00%
2021/12/29	3.1	238.32	1	238.00	238.00	2.1	44,942	0.00%
2021/12/28	6	242.92	7	241.93	245.50	-1	45,334	0.00%
2021/12/27	6.2	242.74	2	238.50	238.50	4.2	45,452	0.01%
2021/12/24	5	247.00	5.1	248.47	249.00	-0.1	45,182	0.00%
2021/12/23	20.1	247.80	22	244.57	243.00	-1.9	45,107	0.00%
2021/12/22	20.1	244.95	65	244.22	243.00	-45	44,945	-0.10%
2021/12/21	80	224.51	34.1	230.20	238.50	46	44,416	0.10%
2021/12/20	25.1	226.73	25	227.04	217.00	0.1	43,896	0.00%
2021/12/17	13	224.15	13.1	223.40	225.50	-0.1	43,928	0.00%
2021/12/16	10	210.40	9.1	211.78	217.50	0.9	42,868	0.00%
2021/12/15	3	185.67	6	192.58	198.00	-3	42,239	-0.01%
2021/12/14	4	183.88	1	192.00	180.00	3	42,330	0.01%
2021/12/13	1	191.50	0	0.00	194.00	1	43,128	0.00%
2021/12/10	1	186.50	2	187.75	187.50	-1	43,465	0.00%
2021/12/09	4	195.50	5	191.30	188.50	-1	44,281	0.00%
2021/12/08	1	182.50	11	189.36	194.50	-10	44,790	-0.02%
2021/12/07	3	177.67	2	178.25	177.00	1	44,992	0.00%
2021/12/06	11.1	180.23	2	180.50	178.50	9.1	45,320	0.02%
2021/12/03	0	0.00	3	190.83	190.00	-3	45,555	-0.01%
2021/12/02	0	0.00	0.1	187.00	184.50	-0.1	45,714	0.00%
2021/11/30	2.1	186.05	2	187.50	186.00	0.1	46,512	0.00%
2021/11/29	1	175.50	1	182.00	183.00	0	47,677	0.00%
2021/11/26	0	0.00	2	180.00	182.00	-2	48,042	0.00%
2021/11/24	1	181.00	0	0.00	179.00	1	47,883	0.00%
2021/11/23	1	183.50	0	0.00	184.50	1	48,613	0.00%
2021/11/22	2	189.25	1	190.00	190.00	1	48,686	0.00%
2021/11/19	6.2	193.35	6	196.08	190.50	0.2	48,565	0.00%
2021/11/18	4.1	199.33	20	204.50	196.00	-15.9	48,409	-0.03%
2021/11/17	19	204.29	23.2	204.59	206.00	-4.2	48,307	-0.01%
2021/11/16	4.2	195.36	2	198.50	193.50	2.2	47,897	0.00%
2021/11/15	2	197.00	5.1	198.01	198.50	-3.1	47,378	-0.01%
2021/11/12	5	196.70	4	195.27	189.00	1	47,110	0.00%
2021/11/11	8	191.25	5	189.90	191.00	3	46,520	0.01%
2021/11/10	2	187.50	4	192.63	194.00	-2	46,153	0.00%
2021/11/09	2.1	186.31	2	184.25	181.00	0.1	45,662	0.00%
2021/11/08	6.1	186.18	3	180.33	181.00	3.1	45,141	0.01%
2021/11/05	16	190.81	18	194.06	197.00	-2	44,724	0.00%
2021/11/04	7	193.57	10	194.80	190.50	-3	44,059	-0.01%
2021/11/03	7	193.14	10	194.80	193.50	-3	43,471	-0.01%
2021/11/02	3	206.33	3	201.83	205.50	0	43,072	0.00%
2021/11/01	12	208.71	13	212.38	210.00	-1	42,405	0.00%
2021/10/29	48	203.45	22.1	206.15	201.00	25.9	41,622	0.06%
2021/10/28	9.1	189.56	9.2	192.62	196.50	-0.1	40,311	0.00%
2021/10/27	14.1	169.96	14	172.07	179.00	0.1	39,421	0.00%
2021/10/26	18.1	174.76	19.2	172.95	163.00	-1.1	38,611	0.00%
2021/10/25	12.2	170.10	6	171.25	176.00	6.2	37,727	0.02%
2021/10/22	2	162.76	12	162.13	166.50	-10	36,525	-0.03%
2021/10/21	15	153.50	64	152.30	151.50	-49	35,522	-0.14%
2021/10/20	135	151.89	85	149.09	153.50	50	34,614	0.14%	大買/
2021/10/19	15	148.30	30	149.28	147.50	-15	33,683	-0.04%
2021/10/18	27	141.31	24	140.71	141.00	3	32,110	0.01%
2021/10/15	33	136.11	33	137.24	143.00	0	31,001	0.00%
2021/10/14	64	133.88	62	133.15	130.00	2	29,551	0.01%
2021/10/13	104	132.87	257	135.47	131.50	-153	28,779	-0.53%	大買/大賣/鉅額交易
2021/10/12	183	131.08	32.1	128.50	133.00	150.9	27,418	0.55%	大買/鉅額交易
2021/10/08	2	124.75	10	126.45	130.00	-8	25,623	-0.03%
2021/10/07	12	116.75	15	116.93	118.50	-3	25,160	-0.01%
2021/10/06	3.1	110.13	1	107.50	108.00	2.1	25,003	0.01%
2021/10/05	103	107.55	101	111.77	112.00	2	25,354	0.01%	大買/大賣/
2021/10/04	3	112.00	3	110.00	109.00	0	25,273	0.00%
2021/10/01	1	110.00	2	107.75	107.50	-1	25,585	0.00%
2021/09/30	2	114.75	0	0.00	115.00	2	25,583	0.01%
2021/09/29	5	114.20	63	116.91	115.00	-58	25,693	-0.23%
2021/09/28	179	118.39	122	119.57	120.50	57	25,254	0.23%	大買/大賣/
2021/09/27	2	118.75	1	119.50	114.50	1	24,602	0.00%
2021/09/24	88	118.07	88	117.97	118.00	0	24,250	0.00%
2021/09/23	1	114.50	7	115.14	115.50	-6	23,388	-0.03%
2021/09/22	4	109.63	2	109.00	106.00	2	23,034	0.01%
2021/09/17	2	111.00	2	111.50	114.00	0	22,693	0.00%
2021/09/16	13	115.62	22	115.05	112.50	-9	22,132	-0.04%
2021/09/15	103	111.49	101	110.37	111.50	2	21,085	0.01%	大買/大賣/
2021/09/14	5	114.60	10	113.15	115.00	-5	20,608	-0.02%
2021/09/13	6	110.92	3	111.17	109.00	3	19,661	0.02%
2021/09/10	4	103.63	6	107.08	110.50	-2	18,802	-0.01%
2021/09/09	3	100.50	7	100.79	100.50	-4	18,216	-0.02%
2021/09/08	27	98.54	21	96.29	93.40	6	17,894	0.03%
2021/09/07	4	100.30	26	99.38	98.30	-22	17,543	-0.13%
2021/09/06	7	112.93	17	111.85	109.00	-10	17,535	-0.06%
2021/09/03	14	110.93	8	110.44	110.00	6	17,809	0.03%
2021/09/02	104	113.44	93	113.96	109.00	11	17,265	0.06%	大買/
2021/09/01	8	103.94	12	106.63	109.00	-4	15,914	-0.03%
2021/08/31	7	98.89	0	0.00	99.20	7	15,298	0.05%
2021/08/30	99	103.00	98	103.05	103.00	1	15,046	0.01%
2021/08/27	13	106.73	9	106.06	103.50	4	15,000	0.03%
2021/08/26	2	100.35	3	100.00	104.00	-1	14,197	-0.01%
2021/08/24	1	97.00	1	98.30	94.30	0	14,283	0.00%
2021/08/19	7	89.66	0	0.00	86.20	7	14,118	0.05%
2021/08/18	5	86.90	5	89.30	89.80	0	14,353	0.00%
2021/08/17	5	90.60	0	0.00	86.70	5	14,560	0.03%
2021/08/16	5	90.00	0	0.00	92.40	5	14,540	0.03%
2021/08/13	0	0.00	2	92.60	92.10	-2	14,543	-0.01%
2021/08/11	1	97.00	1	97.10	97.10	0	14,663	0.00%
2021/08/09	0	0.00	5	99.50	98.80	-5	14,657	-0.03%
2021/08/06	11	98.14	4	100.03	99.30	7	14,668	0.05%
2021/08/05	3	107.33	4	106.00	106.00	-1	14,479	-0.01%
2021/08/04	2	109.75	1.3	109.19	108.50	0.7	14,651	0.00%
2021/08/03	1	109.00	7	113.36	114.50	-6	14,710	-0.04%
2021/08/02	4	113.25	3	112.17	112.00	1	14,752	0.01%
2021/07/30	21	115.71	6	115.75	112.50	15	14,891	0.10%
2021/07/29	8	108.13	7	109.21	108.00	1	14,903	0.01%
2021/07/28	0	105.00	0	0.00	105.00	0	15,093	0.00%
2021/07/27	1	119.99	3	119.33	116.50	-2	15,783	-0.01%
2021/07/26	3	120.33	18	120.17	121.50	-15	16,255	-0.09%
2021/07/23	5	114.50	0	0.00	112.50	5	17,371	0.03%
2021/07/22	2	118.25	1	121.00	118.50	1	18,178	0.01%
2021/07/21	0	0.00	2	108.00	110.00	-2	18,336	-0.01%
2021/07/20	4	115.50	0	0.00	111.50	4	18,661	0.02%
2021/07/19	6	116.25	0	0.00	118.00	6	18,678	0.03%
2021/07/15	1	107.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	2.3	111.00	13	112.92	114.00	-10.7	18,999	-0.06%
2021/07/13	12	113.21	12	112.46	111.00	0	18,915	0.00%
2021/07/12	19	111.55	7.3	111.63	110.50	11.7	18,689	0.06%
2021/07/09	7.3	102.80	19	103.16	106.50	-11.7	18,206	-0.06%
2021/07/08	5	95.42	27	95.46	97.10	-22	18,020	-0.12%
2021/07/07	4	90.48	12	91.47	91.80	-8	17,495	-0.05%
2021/07/06	1	86.40	1	82.90	83.50	0	17,327	0.00%
2021/07/05	1	79.90	3	83.13	85.40	-2	17,067	-0.01%
2021/06/29	1	79.30	1	77.35	75.50	0	17,130	0.00%
2021/06/24	0	0.00	1	76.10	76.70	-1	16,852	-0.01%
2021/06/23	2	77.80	1	76.70	76.70	1	16,816	0.01%
2021/06/21	1	76.50	2	75.80	75.20	-1	16,606	-0.01%
2021/06/18	1	76.70	0	0.00	76.30	1	16,489	0.01%
2021/06/17	1	76.50	0	0.00	77.60	1	16,286	0.01%
2021/06/16	1	76.00	1	77.00	75.10	0	16,105	0.00%
2021/06/15	9	77.03	13	76.90	78.10	-4	15,932	-0.03%
2021/06/11	0	0.00	5	77.12	78.10	-5	15,368	-0.03%
2021/06/10	1	70.82	2	72.00	71.00	-1	14,589	-0.01%
2021/06/09	1	70.50	0	0.00	69.80	1	14,417	0.01%
2021/06/08	2	70.80	4	70.70	71.40	-2	14,302	-0.01%
2021/06/07	1	69.70	6	69.68	71.10	-5	14,221	-0.04%
2021/06/04	9	70.49	10	71.00	69.10	-1	14,091	-0.01%
2021/06/03	1	70.70	2	69.90	70.80	-1	13,914	-0.01%
2021/06/02	6	69.75	10	68.50	69.00	-4	13,719	-0.03%
2021/06/01	13	70.95	14	69.68	69.40	-1	13,598	-0.01%
2021/05/27	2	65.70	0	0.00	65.60	2	13,009	0.02%
2021/05/26	7	66.63	4	67.08	66.30	3	12,918	0.02%
2021/05/25	1	67.00	3	67.50	67.50	-2	12,631	-0.02%
2021/05/19	5	59.14	2	58.30	58.20	3	12,244	0.02%
2021/05/18	1	58.00	0	0.00	58.50	1	12,109	0.01%
2021/05/17	2	52.80	1	53.70	53.20	1	12,039	0.01%
2021/05/14	6	57.33	0	0.00	57.60	6	11,963	0.05%
2021/05/13	0	0.00	10	59.00	59.50	-10	11,838	-0.08%
2021/05/12	9	62.37	0	0.00	59.40	9	11,728	0.08%
2021/05/11	5	64.60	2	62.85	63.30	3	11,444	0.03%
2021/05/07	0	68.40	5	68.48	68.00	-5	11,214	-0.04%
2021/05/06	5	65.84	12	67.25	67.00	-7	11,047	-0.06%
2021/05/05	6	68.73	7	69.50	66.50	-1	10,896	-0.01%
2021/05/04	34	69.38	14	71.11	73.80	20	10,606	0.19%
2021/05/03	6	71.25	12	70.63	69.80	-6	10,416	-0.06%
2021/04/29	128	70.49	138	72.49	74.50	-10	10,415	-0.10%	大買/大賣/
2021/04/28	9	67.16	16	67.13	67.80	-7	9,319	-0.08%
2021/04/27	4	61.05	1	61.40	61.70	3	8,510	0.04%
2021/04/26	5	62.74	3	61.87	62.60	2	8,303	0.02%
2021/04/23	0	0.00	1	58.80	58.80	-1	7,967	-0.01%
2021/04/22	3	57.70	0	0.00	56.50	3	8,021	0.04%
2021/04/21	26	59.55	0	0.00	58.70	26	7,949	0.33%
2021/04/20	13	60.25	1.2	59.33	61.00	11.8	7,961	0.15%
2021/04/15	1	59.30	0	0.00	59.30	1	7,719	0.01%
2021/04/13	4	58.60	6	58.78	57.90	-2	7,244	-0.03%
2021/04/09	2	58.80	0	0.00	57.50	2	6,837	0.03%
2021/04/08	0	0.00	1	56.70	57.20	-1	6,536	-0.02%
2021/04/07	0	0.00	2	56.80	57.40	-2	6,373	-0.03%
2021/04/06	4	53.48	0	0.00	53.40	4	6,225	0.06%
2021/03/29	10	52.10	0	0.00	51.90	10	6,285	0.16%
2021/03/16	0	52.10	0	0.00	51.90	0	6,770	0.00%
2021/03/12	0	0.00	3	51.00	51.00	-3	7,027	-0.04%
2021/03/10	3	49.90	0	0.00	50.10	3	8,052	0.04%
2021/03/05	0	0.00	1	50.00	49.95	-1	8,098	-0.01%
2021/03/03	3	51.60	3	51.60	51.90	0	8,098	0.00%
2021/02/26	0	0.00	2	53.00	53.00	-2	8,057	-0.02%
2021/02/25	2	53.60	3	53.40	53.40	-1	8,060	-0.01%
2021/02/24	4	54.43	25	54.90	53.90	-21	8,146	-0.26%
2021/02/23	1	55.70	1	56.30	55.40	0	8,135	0.00%
2021/02/22	2	55.75	1	56.40	57.30	1	8,151	0.01%
2021/02/19	0	0.00	4	54.68	55.90	-4	8,006	-0.05%
2021/02/18	0	0.00	4	53.85	54.00	-4	7,934	-0.05%
2021/02/04	1	53.20	1	53.30	52.20	0	7,859	0.00%
2021/02/03	2	54.20	1	53.50	53.30	1	7,823	0.01%
2021/02/02	3	51.80	0	0.00	52.90	3	7,771	0.04%
2021/01/27	0	52.50	5	52.94	52.50	-5	7,391	-0.07%
2021/01/26	4	53.00	2	52.20	51.10	2	7,215	0.03%
2021/01/25	3	54.90	3	55.43	54.10	0	7,011	0.00%
2021/01/22	2	56.50	18	56.74	57.90	-16	6,417	-0.25%
2021/01/20	0	0.00	7	50.89	51.00	-7	5,790	-0.12%
2021/01/15	6	54.47	1	54.30	53.40	5	5,758	0.09%
2021/01/14	3	53.27	3	53.13	54.00	0	5,626	0.00%
2021/01/13	1	53.70	0	0.00	54.00	1	5,539	0.02%
2021/01/07	0	0.00	20	50.00	49.75	-20	5,113	-0.39%
2021/01/06	5	49.20	0	0.00	49.30	5	5,073	0.10%
2020/12/31	0	0.00	1	51.20	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	40	51.60	51.50	-40	4,777	-0.84%
2020/12/29	0	0.00	7	52.23	51.90	-7	4,740	-0.15%
2020/12/28	0	0.00	3	50.30	51.80	-3	4,581	-0.07%
2020/12/25	0	0.00	1	50.40	50.70	-1	4,467	-0.02%
2020/12/24	6	51.58	2	51.00	51.00	4	4,432	0.09%
2020/12/23	1	50.80	1	51.20	51.20	0	4,403	0.00%
2020/12/21	1	49.25	1	48.60	49.20	0	4,222	0.00%
2020/12/17	8	49.88	2	49.88	49.80	6	4,147	0.14%
2020/12/16	1	50.50	4	50.50	50.50	-3	4,107	-0.07%
2020/12/15	4	50.00	9	51.38	50.40	-5	4,083	-0.12%
2020/12/14	0	0.00	1	50.20	50.50	-1	3,880	-0.03%
2020/12/11	1	49.60	5	51.48	49.50	-4	3,852	-0.10%
2020/12/10	7	50.84	14	51.38	50.70	-7	3,835	-0.18%
2020/12/09	19	51.79	0	0.00	51.70	19	3,743	0.51%
2020/12/08	0	0.00	2	52.70	52.70	-2	3,599	-0.06%
2020/12/07	58	55.27	5	54.76	55.40	53	3,438	1.54%
2020/12/03	0	0.00	3	48.73	48.55	-3	2,374	-0.13%
2020/12/02	2	48.80	2	48.65	48.50	0	2,332	0.00%
2020/12/01	0	0.00	1	47.85	48.00	-1	2,300	-0.04%
2020/11/26	1	46.35	0	0.00	46.60	1	2,249	0.04%
2020/11/25	1	46.20	0	0.00	46.05	1	2,250	0.04%
2020/11/23	4	47.21	3	47.75	47.65	1	2,171	0.05%
2020/11/20	15	45.80	0	0.00	46.05	15	2,028	0.74%
2020/11/19	20	45.05	0	0.00	45.35	20	1,985	1.01%
2020/11/16	11	45.26	5	44.96	45.15	6	1,890	0.32%
2020/11/10	0	0.00	2	43.60	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	4	43.25	43.60	-4	1,877	-0.21%
2020/11/06	0	0.00	2	42.95	42.50	-2	1,872	-0.11%
2020/11/03	6	41.40	0	0.00	41.25	6	1,959	0.31%
2020/11/02	2	40.80	0	0.00	40.80	2	2,007	0.10%
2020/10/26	0	0.00	5	44.55	43.35	-5	2,166	-0.23%
2020/10/21	0	0.00	5	43.70	43.05	-5	2,425	-0.21%
2020/10/20	14	43.68	0	0.00	43.05	14	2,688	0.52%
2020/10/13	1	43.90	4	43.15	43.25	-3	2,988	-0.10%
2020/10/06	4	44.45	0	0.00	44.50	4	3,167	0.13%
2020/08/31	0	0.00	1	44.10	43.40	-1	6,698	-0.01%
2020/08/24	0	0.00	4	43.45	43.40	-4	6,875	-0.06%
2020/08/21	1	43.75	1	43.20	43.50	0	6,903	0.00%
2020/08/20	3	43.00	0	0.00	42.40	3	6,915	0.04%
2020/08/03	0	0.00	1	47.30	47.10	-1	6,806	-0.01%
2020/07/31	2	46.95	2	46.63	47.05	0	6,820	0.00%
2020/07/27	3	50.50	2	50.75	49.15	1	6,524	0.02%
2020/07/24	1	54.60	0	0.00	52.10	1	6,354	0.02%
2020/07/22	1	52.50	1	52.40	52.50	0	6,034	0.00%
2020/07/17	1	50.10	0	0.00	48.95	1	6,066	0.02%
2020/07/16	1	50.20	0	0.00	50.10	1	6,051	0.02%
2020/07/10	0	0.00	5	51.90	50.80	-5	5,933	-0.08%
2020/07/09	1	52.80	0	0.00	52.60	1	5,837	0.02%
2020/07/08	5	54.60	9	52.63	54.00	-4	5,663	-0.07%
2020/07/07	4	51.90	0	0.00	51.50	4	5,429	0.07%
2020/07/06	2	54.00	0	0.00	54.00	2	5,261	0.04%
2020/07/03	7	53.67	2	55.25	52.80	5	5,033	0.10%
2020/07/02	2	48.65	12	49.06	51.30	-10	4,544	-0.22%
2020/07/01	2	45.90	3	47.40	47.75	-1	4,233	-0.02%
2020/06/30	4	46.40	0	0.00	46.40	4	4,065	0.10%
2020/06/29	0	0.00	2	47.10	46.50	-2	3,795	-0.05%
2020/06/24	6	45.16	2	45.03	44.80	4	3,484	0.11%
2020/06/16	0	0.00	1	41.85	41.90	-1	2,819	-0.04%
2020/06/15	0	0.00	1	41.55	41.45	-1	2,862	-0.03%
2020/06/12	3	40.97	0	0.00	41.65	3	2,889	0.10%
2020/06/03	1	44.90	4	45.10	45.05	-3	3,010	-0.10%
2020/05/29	0	0.00	2	44.08	43.60	-2	2,905	-0.07%
2020/05/28	1	43.35	0	0.00	43.35	1	2,887	0.03%
2020/05/20	0	0.00	80	42.36	42.30	-80	2,828	-2.83%
2020/05/18	1	40.65	5	41.00	40.50	-4	2,819	-0.14%
2020/05/14	0	0.00	5	43.10	42.10	-5	2,851	-0.18%
2020/05/13	1	43.70	0	0.00	43.70	1	2,869	0.03%
2020/05/11	10	43.35	0	0.00	43.35	10	2,927	0.34%
2020/05/08	3	43.30	0	0.00	43.05	3	2,945	0.10%
2020/04/30	0	0.00	1	43.30	43.35	-1	3,014	-0.03%
2020/04/27	1	43.00	0	0.00	42.80	1	3,171	0.03%
2020/04/24	2	42.58	1	42.60	42.55	1	3,160	0.03%
2020/04/08	1	40.90	0	0.00	41.20	1	3,905	0.03%
2020/04/06	0	0.00	1	37.40	37.45	-1	3,842	-0.03%
2020/03/23	1	31.00	0	0.00	32.15	1	3,791	0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/02/11	1	47.95	0	0.00	48.05	1	3,445	0.03%
2020/02/07	8	47.59	0	0.00	47.15	8	3,447	0.23%
2020/02/06	0	0.00	9	48.25	48.30	-9	3,450	-0.26%
2020/02/05	1	47.35	0	0.00	47.00	1	3,439	0.03%
2020/01/30	8	52.30	0	0.00	52.10	8	3,523	0.23%
2020/01/15	0	0.00	3	59.13	58.90	-3	3,685	-0.08%
2020/01/14	5	59.34	0	0.00	59.40	5	3,670	0.14%
2020/01/09	0	0.00	2	57.00	58.30	-2	3,463	-0.06%
2020/01/08	4	56.35	1	56.70	55.70	3	3,326	0.09%
2020/01/07	1	56.30	0	0.00	56.10	1	3,239	0.03%
2020/01/03	0	0.00	1	59.40	59.00	-1	3,236	-0.03%
2020/01/02	0	0.00	1	59.30	59.20	-1	3,036	-0.03%
2019/12/31	0	0.00	2	56.50	56.30	-2	2,891	-0.07%
2019/12/30	2	56.60	0	0.00	56.60	2	3,005	0.07%
2019/12/26	0	0.00	1	57.00	56.70	-1	3,070	-0.03%
2019/12/19	0	0.00	3	56.83	56.70	-3	3,245	-0.09%
2019/12/18	1	56.60	1	57.10	56.20	0	3,316	0.00%
2019/12/17	3	56.40	0	0.00	56.70	3	3,756	0.08%
2019/12/16	0	0.00	3	56.27	56.20	-3	4,080	-0.07%
2019/12/13	3	55.33	0	0.00	55.10	3	4,112	0.07%
2019/12/11	0	0.00	2	54.90	55.00	-2	4,047	-0.05%
2019/12/10	3	54.20	0	0.00	54.40	3	4,054	0.07%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/06	1	54.00	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	54.00	2	54.70	54.20	-1	4,223	-0.02%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/02	1	53.80	0	0.00	53.60	1	4,322	0.02%
2019/11/29	2	55.60	1	57.00	55.50	1	4,310	0.02%
2019/11/28	0	0.00	2	56.20	56.00	-2	4,278	-0.05%
2019/11/27	2	56.10	0	0.00	56.10	2	4,348	0.05%
2019/11/26	0	0.00	1	56.30	56.50	-1	4,448	-0.02%
2019/11/25	1	55.30	2	55.80	55.70	-1	4,482	-0.02%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	5	55.20	55.10	-5	4,634	-0.11%
2019/11/15	5	55.50	1	55.60	55.10	4	4,998	0.08%
2019/11/14	1	54.30	1	54.90	54.20	0	5,063	0.00%
2019/11/13	2	55.30	1	54.90	55.40	1	5,266	0.02%
2019/11/08	1	55.80	2	55.50	55.90	-1	5,378	-0.02%
2019/11/07	1	57.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	2	59.00	0	0.00	58.20	2	5,429	0.04%
2019/11/05	0	0.00	1	58.80	58.70	-1	5,471	-0.02%
2019/11/04	1	58.20	4	58.15	58.00	-3	5,545	-0.05%
2019/11/01	2	57.40	0	0.00	57.40	2	5,587	0.04%
2019/10/31	1	58.30	0	0.00	58.00	1	5,631	0.02%
2019/10/30	0	0.00	21	59.83	59.50	-21	5,631	-0.37%
2019/10/29	2	60.80	0	0.00	60.00	2	5,586	0.04%
2019/10/28	20	60.84	5	60.88	60.60	15	5,596	0.27%
2019/10/25	1	58.60	5	58.50	58.50	-4	5,523	-0.07%
2019/10/24	0	0.00	6	59.10	59.00	-6	5,619	-0.11%
2019/10/23	2	56.60	0	0.00	56.80	2	5,903	0.03%
2019/10/17	3	55.70	0	0.00	56.20	3	6,114	0.05%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/09	1	55.10	4	54.30	55.20	-3	6,182	-0.05%
2019/10/07	0	0.00	1	59.10	58.70	-1	6,174	-0.02%
2019/10/04	0	0.00	2	58.50	58.20	-2	6,210	-0.03%
2019/10/03	5	57.36	0	0.00	57.50	5	6,118	0.08%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/24	1	59.40	0	0.00	59.20	1	6,395	0.02%
2019/09/23	2	60.20	0	0.00	61.30	2	6,301	0.03%
2019/09/20	8	62.79	3	63.30	60.80	5	6,224	0.08%
2019/09/19	4	59.60	2	61.10	61.60	2	5,795	0.03%
2019/08/30	1	57.10	0	0.00	56.80	1	5,419	0.02%
2019/08/27	1	55.00	0	0.00	54.30	1	5,189	0.02%
2019/08/26	1	54.40	0	0.00	53.90	1	5,174	0.02%
2019/08/23	0	0.00	0.6	57.30	56.90	-0.6	5,128	-0.01%
2019/08/22	5	56.60	6	57.63	56.40	-1	5,109	-0.02%
2019/08/20	1	57.70	1	59.20	58.10	0	4,947	0.00%
2019/08/06	1	55.40	1	55.50	55.00	0	4,193	0.00%
2019/08/05	1	57.50	2	56.70	56.60	-1	4,101	-0.02%
2019/07/31	0	0.00	1	61.70	62.90	-1	3,997	-0.03%
2019/07/29	0	0.00	10	62.62	63.40	-10	3,861	-0.26%
2019/07/26	11	63.41	0	0.00	63.50	11	3,813	0.29%
2019/07/16	0	0.00	1	55.30	55.40	-1	3,466	-0.03%
2019/07/10	0	0.00	5	54.28	55.30	-5	3,519	-0.14%
2019/07/09	0	0.00	4	53.40	54.00	-4	3,451	-0.12%
2019/07/05	2	53.40	8	53.90	54.50	-6	3,418	-0.18%
2019/07/04	7	53.76	2	53.70	53.70	5	3,400	0.15%
2019/07/03	10	52.26	1	52.20	51.10	9	3,368	0.27%
2019/07/02	0	0.00	5	50.40	52.00	-5	3,268	-0.15%
2019/06/27	5	48.45	0	0.00	48.60	5	3,217	0.16%
2019/06/25	2	51.00	0	0.00	48.35	2	3,182	0.06%
2019/06/24	0	0.00	2	49.10	49.75	-2	3,017	-0.07%
2019/06/20	1	48.35	0	0.00	48.40	1	2,927	0.03%
2019/06/13	0	0.00	2	47.63	47.05	-2	3,039	-0.07%
2019/06/12	2	47.90	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	3	47.63	48.55	-3	3,006	-0.10%
2019/05/23	1	43.10	0	0.00	42.35	1	3,106	0.03%
2019/05/10	2	46.60	0	0.00	46.90	2	3,692	0.05%
2019/05/08	0	0.00	3	49.00	48.60	-3	3,657	-0.08%
2019/04/29	0	0.00	1	50.20	49.55	-1	3,696	-0.03%
2019/04/26	1	50.00	1	50.20	50.50	0	3,621	0.00%
2019/04/24	0	0.00	1	48.65	48.60	-1	3,463	-0.03%
2019/04/22	2	49.35	0	0.00	49.05	2	3,485	0.06%
2019/04/19	1	48.50	0	0.00	49.80	1	3,458	0.03%
2019/04/17	0	0.00	7	47.10	47.15	-7	3,229	-0.22%
2019/04/09	0	0.00	3	47.50	46.70	-3	3,271	-0.09%
2019/04/02	0	0.00	4	45.85	45.80	-4	3,448	-0.12%
2019/04/01	1	44.80	0	0.00	44.45	1	3,397	0.03%
2019/03/28	1	44.30	0	0.00	44.20	1	3,423	0.03%
2019/03/21	4	45.45	0	0.00	45.80	4	3,419	0.12%
2019/03/20	2	46.75	0	0.00	46.25	2	3,405	0.06%
2019/03/19	0	0.00	3	46.50	46.40	-3	3,401	-0.09%
2019/03/15	1	44.30	0	0.00	44.85	1	3,355	0.03%
2019/03/13	1	44.50	0	0.00	44.65	1	3,399	0.03%
2019/03/12	0	0.00	1	44.00	43.80	-1	3,412	-0.03%
2019/03/06	1	44.55	1	45.30	44.20	0	3,639	0.00%
2019/03/05	3	44.80	0	0.00	44.85	3	3,708	0.08%
2019/03/04	6	45.22	0	0.00	44.90	6	3,854	0.16%
2019/02/22	1	48.80	1	48.65	48.00	0	3,955	0.00%
2019/02/20	7	49.76	1	50.90	48.30	6	4,041	0.15%
2019/02/19	1	47.80	4	47.99	48.85	-3	3,713	-0.08%
2019/01/28	3	44.40	0	0.00	44.40	3	3,505	0.09%
2019/01/23	1	43.70	0	0.00	43.15	1	3,634	0.03%
2019/01/08	0	0.00	2	41.20	41.10	-2	3,839	-0.05%
2019/01/07	2	40.20	0	0.00	40.10	2	3,844	0.05%
2018/12/26	11	43.48	13	43.58	41.00	-2	4,045	-0.05%
2018/12/25	19	41.92	19	42.21	42.25	0	3,913	0.00%
2018/12/17	0	0.00	1	41.10	41.45	-1	4,058	-0.02%
2018/12/05	1	40.75	11	40.69	40.85	-10	4,361	-0.23%
2018/12/04	14	42.00	10	42.11	41.80	4	4,542	0.09%
2018/12/03	1	41.80	7	42.39	42.00	-6	4,711	-0.13%
2018/11/30	4	40.81	2	41.00	40.90	2	4,696	0.04%
2018/11/29	0	0.00	2	41.95	41.00	-2	4,804	-0.04%
2018/11/28	3	39.63	5	39.57	40.15	-2	5,009	-0.04%
2018/11/26	10	37.33	2	37.65	37.00	8	5,392	0.15%
2018/11/22	8	36.82	5	37.45	36.10	3	5,414	0.06%
2018/11/20	17	36.66	15	36.62	36.25	2	5,245	0.04%
2018/11/16	0	0.00	2	34.10	33.90	-2	5,164	-0.04%
2018/11/07	2	33.33	2	33.35	33.40	0	5,364	0.00%
2018/11/06	1	33.65	2	33.65	32.00	-1	5,405	-0.02%
2018/11/05	2	33.15	1	33.55	33.70	1	5,394	0.02%
2018/11/01	0	0.00	3	33.05	32.80	-3	5,375	-0.06%
2018/10/31	0	0.00	3	31.85	32.00	-3	5,331	-0.06%
2018/10/30	49	29.17	46	29.44	30.40	3	5,274	0.06%
2018/10/29	34	29.96	30	29.84	29.60	4	5,226	0.08%
2018/10/24	1	37.75	0	0.00	36.00	1	5,014	0.02%
2018/10/08	8	45.65	8	46.06	45.70	0	4,961	0.00%
2018/10/03	0	0.00	1	51.80	50.50	-1	4,879	-0.02%
2018/09/26	2	56.90	0	0.00	56.90	2	4,878	0.04%
2018/09/14	1	66.10	0	0.00	65.60	1	4,546	0.02%
2018/09/13	0	0.00	3	65.00	64.30	-3	4,525	-0.07%
2018/09/12	0	0.00	6	67.75	64.70	-6	4,494	-0.13%
2018/09/11	3	68.10	0	0.00	68.40	3	4,384	0.07%
2018/09/07	3	69.83	0	0.00	69.90	3	4,199	0.07%
2018/09/05	5	68.84	2	68.80	68.50	3	3,943	0.08%
2018/09/03	13	72.82	14	72.96	69.50	-1	3,528	-0.03%
2018/08/31	0	0.00	1	71.00	71.60	-1	3,104	-0.03%
2018/08/30	0	0.00	6	64.80	65.10	-6	2,952	-0.20%
2018/07/30	3	61.53	0	0.00	61.80	3	2,872	0.10%
2018/07/26	3	64.20	0	0.00	64.20	3	2,901	0.10%
2018/07/13	0	0.00	8	66.80	67.10	-8	3,460	-0.23%
2018/07/03	0	0.00	1	61.20	60.10	-1	3,597	-0.03%
2018/07/02	1	60.40	0	0.00	61.10	1	3,618	0.03%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/25	0	0.00	4	60.90	60.70	-4	3,676	-0.11%
2018/06/21	0	0.00	2	62.40	62.40	-2	3,779	-0.05%
2018/06/20	1	61.40	3	60.50	60.40	-2	3,866	-0.05%
2018/06/13	0	0.00	3	62.73	62.00	-3	4,232	-0.07%
2018/06/12	8	62.13	3	62.30	61.60	5	4,273	0.12%
2018/06/11	7	62.73	0	0.00	62.50	7	4,307	0.16%
2018/06/08	1	63.70	0	0.00	63.50	1	4,410	0.02%
2018/06/06	6	64.07	2	65.00	64.00	4	4,744	0.08%
2018/06/05	2	64.60	6	66.08	64.60	-4	4,821	-0.08%
2018/06/04	4	64.05	0	0.00	63.30	4	4,947	0.08%
2018/06/01	0	0.00	6	64.88	64.30	-6	5,148	-0.12%
2018/05/31	0	0.00	1	63.10	63.40	-1	5,726	-0.02%
2018/05/30	4	62.90	0	0.00	62.30	4	6,196	0.06%
2018/05/28	3	64.30	0	0.00	64.00	3	6,402	0.05%
2018/05/25	0	0.00	5	65.38	66.10	-5	6,506	-0.08%
2018/05/24	1	62.00	0	0.00	63.00	1	6,547	0.02%
2018/05/23	1	62.10	0	0.00	61.20	1	6,644	0.02%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	0	0.00	1	63.80	63.00	-1	6,948	-0.01%
2018/05/18	2	63.80	0	0.00	62.50	2	7,111	0.03%
2018/05/17	1	65.20	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.50	0	0.00	66.00	1	7,551	0.01%
2018/05/15	1	66.40	0	0.00	65.90	1	7,680	0.01%
2018/05/14	1	65.80	2	66.90	66.50	-1	7,920	-0.01%
2018/05/11	2	66.25	2	68.20	65.50	0	8,085	0.00%
2018/05/10	0	0.00	2	66.90	67.50	-2	8,198	-0.02%
2018/05/09	3	66.30	0	0.00	66.30	3	8,402	0.04%
2018/05/08	2	66.00	1	67.70	67.40	1	8,699	0.01%
2018/05/07	0	0.00	8	68.70	68.10	-8	8,877	-0.09%
2018/05/04	2	67.20	1	67.00	66.50	1	9,589	0.01%
2018/05/02	17	67.36	15	67.54	66.60	2	10,875	0.02%
2018/04/30	1	66.10	12	65.97	67.00	-11	11,082	-0.10%
2018/04/27	0	0.00	1	61.80	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	1	60.20	59.70	-1	10,891	-0.01%
2018/04/25	7	60.23	0	0.00	60.00	7	10,922	0.06%
2018/04/24	1	65.30	0	0.00	65.10	1	10,906	0.01%
2018/04/19	0	0.00	1	68.10	68.80	-1	11,216	-0.01%
2018/04/17	0	0.00	1	66.80	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	3	66.70	66.80	-3	11,251	-0.03%
2018/04/13	1	65.50	0	0.00	65.00	1	11,315	0.01%
2018/04/12	1	66.40	0	0.00	66.00	1	11,398	0.01%
2018/04/11	5	66.02	0	0.00	65.70	5	11,398	0.04%
2018/04/10	2	71.10	2	73.00	70.00	0	11,276	0.00%
2018/04/02	0	0.00	1	70.10	70.00	-1	11,248	-0.01%
2018/03/31	0	0.00	1	69.90	69.40	-1	11,250	-0.01%
2018/03/30	1	70.50	0	0.00	69.70	1	11,285	0.01%
2018/03/29	1	68.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	1	69.90	0	0.00	69.30	1	11,411	0.01%
2018/03/27	2	71.30	0	0.00	70.90	2	11,389	0.02%
2018/03/26	2	70.65	1	70.40	69.50	1	11,401	0.01%
2018/03/23	0	0.00	3	68.83	71.00	-3	11,432	-0.03%
2018/03/22	5	72.00	0	0.00	72.00	5	11,569	0.04%
2018/03/19	0	0.00	5	74.00	73.80	-5	11,444	-0.04%
2018/03/15	5	72.80	0	0.00	73.00	5	11,464	0.04%
2018/03/14	1	71.80	2	72.45	72.60	-1	11,486	-0.01%
2018/03/13	1	73.30	0	0.00	73.20	1	11,526	0.01%
2018/03/12	0	0.00	1	70.80	69.10	-1	11,502	-0.01%
2018/03/08	1	74.90	12	75.44	74.60	-11	11,780	-0.09%
2018/03/07	4	77.50	0	0.00	73.80	4	11,676	0.03%
2018/03/06	30	78.14	28	78.43	77.50	2	11,716	0.02%
2018/03/05	5	72.52	14	73.55	75.40	-9	11,460	-0.08%
2018/03/02	0	0.00	14	68.50	68.60	-14	11,349	-0.12%
2018/03/01	4	66.65	0	0.00	66.70	4	11,392	0.04%
2018/02/27	0	0.00	10	68.30	67.90	-10	11,572	-0.09%
2018/02/26	8	66.98	3	67.70	66.20	5	11,445	0.04%
2018/02/23	6	69.30	0	0.00	68.60	6	11,346	0.05%
2018/02/22	3	69.50	93	69.39	68.80	-90	11,322	-0.79%
2018/02/21	10	71.35	2	70.70	71.10	8	11,333	0.07%
2018/02/12	1	67.20	1	66.10	66.20	0	11,211	0.00%
2018/02/09	3	68.43	12	67.77	68.20	-9	11,239	-0.08%
2018/02/08	13	70.69	0	0.00	69.10	13	11,150	0.12%
2018/02/07	2	72.30	3	72.90	74.90	-1	10,986	-0.01%
2018/02/06	95	66.78	5	69.70	68.10	90	10,953	0.82%
2018/02/05	5	73.88	2	73.05	74.00	3	10,852	0.03%
2018/02/02	2	78.80	2	78.60	78.10	0	10,763	0.00%
2018/02/01	17	79.53	14	79.17	77.90	3	10,709	0.03%
2018/01/31	7	78.46	8	80.39	81.80	-1	10,660	-0.01%
2018/01/30	38	80.29	35	80.40	79.80	3	10,623	0.03%
2018/01/29	26	80.37	26	80.73	82.80	0	10,536	0.00%
2018/01/26	16	72.63	15	74.29	75.90	1	9,824	0.01%
2018/01/25	17	70.15	20.1	71.04	69.00	-3.1	9,269	-0.03%
2018/01/24	16	66.62	7	67.06	68.30	9	8,504	0.11%
2018/01/23	0	0.00	1	61.90	62.10	-1	8,168	-0.01%
2018/01/17	1	62.50	1	62.60	62.70	0	7,988	0.00%
2018/01/16	0	0.00	5	62.70	63.50	-5	7,915	-0.06%
2018/01/15	6	59.45	3.6	59.94	60.80	2.4	7,863	0.03%
2018/01/11	2	55.30	0	0.00	54.70	2	7,853	0.03%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	60.30	6	60.57	58.30	-4	7,737	-0.05%
2018/01/08	0	0.00	4	60.50	60.00	-4	7,653	-0.05%
2018/01/03	0	0.00	1	59.90	60.30	-1	7,503	-0.01%