智原 (3035)-台新-新營券商分點個股進出

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
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4.2	276.23	6.1	275.22	273.00	-1.9	9,396	-0.02%
2024/05/09	3.2	278.41	1.1	285.32	276.50	2.1	9,548	0.02%
2024/05/08	2.1	281.81	2.3	282.73	282.00	-0.2	9,612	0.00%
2024/05/07	12.1	280.08	4.1	281.27	281.00	8	9,742	0.08%
2024/05/06	7.3	287.33	5.1	289.14	285.00	2.2	9,809	0.02%
2024/05/03	17.3	293.21	3.1	292.42	289.00	14.3	9,974	0.14%
2024/05/02	6.5	289.59	3	290.67	288.50	3.5	10,181	0.03%
2024/04/30	4	295.00	4	296.50	294.00	0	10,399	0.00%
2024/04/29	4.3	300.03	1	298.63	297.50	3.3	10,499	0.03%
2024/04/26	14.3	290.28	15	293.33	295.50	-0.7	10,648	-0.01%
2024/04/25	5.8	283.18	3.1	284.45	279.00	2.7	10,729	0.03%
2024/04/24	8.3	298.57	6.6	297.76	294.50	1.7	10,820	0.02%
2024/04/23	4.6	291.85	4	290.88	295.00	0.6	11,021	0.01%
2024/04/22	9.6	298.82	10	297.25	290.00	-0.4	11,541	0.00%
2024/04/19	6.4	309.36	4	311.36	306.00	2.3	11,660	0.02%
2024/04/18	7.1	321.06	3.1	321.12	322.00	4	12,058	0.03%
2024/04/17	3.1	319.15	2.1	314.11	314.00	1	12,758	0.01%
2024/04/16	5.4	310.78	8.5	311.39	313.00	-3.1	12,920	-0.02%
2024/04/15	2.6	314.33	7.2	313.93	312.50	-4.7	13,093	-0.04%
2024/04/12	4.2	320.49	4	319.63	323.00	0.2	13,337	0.00%
2024/04/11	2.3	322.55	1	318.00	318.50	1.3	13,637	0.01%
2024/04/10	3.1	329.54	1	329.50	329.00	2.1	13,758	0.02%
2024/04/09	2.5	332.01	3	330.17	329.00	-0.5	14,098	0.00%
2024/04/08	3.4	341.88	4	338.00	338.00	-0.6	14,140	0.00%
2024/04/03	2.2	341.31	2	345.25	345.00	0.2	14,171	0.00%
2024/04/02	1	349.98	1	347.50	347.50	0	14,312	0.00%
2024/04/01	1.1	350.56	2	350.26	349.00	-0.9	14,392	-0.01%
2024/03/29	3	343.50	6.3	345.04	344.00	-3.3	14,472	-0.02%
2024/03/28	5.2	337.71	7	336.71	334.50	-1.8	14,504	-0.01%
2024/03/27	2.2	340.56	3	340.83	338.00	-0.8	14,643	-0.01%
2024/03/26	3.1	343.92	2.2	340.68	339.50	0.9	14,942	0.01%
2024/03/25	15.3	354.02	8.1	354.72	349.00	7.2	15,108	0.05%
2024/03/22	1.9	348.76	1	354.50	351.50	0.9	15,234	0.01%
2024/03/21	1	348.51	0.2	347.50	345.50	0.8	15,435	0.01%
2024/03/20	1.1	349.60	5	351.79	347.50	-4	15,647	-0.03%
2024/03/19	9.2	349.32	6	350.92	350.00	3.2	15,930	0.02%
2024/03/18	2	355.23	3.2	354.81	359.00	-1.2	16,292	-0.01%
2024/03/15	4.4	359.43	2	364.00	354.50	2.4	16,844	0.01%
2024/03/14	9.1	357.14	9.1	357.34	362.00	0	16,946	0.00%
2024/03/13	6.4	352.82	3	346.70	345.00	3.3	17,056	0.02%
2024/03/12	0.1	364.05	0	0.00	361.50	0.1	17,194	0.00%
2024/03/11	4	362.18	1.1	364.09	363.00	2.9	17,407	0.02%
2024/03/08	8.3	369.05	4	371.59	362.50	4.2	17,626	0.02%
2024/03/07	7.3	380.39	3	377.50	375.00	4.3	17,877	0.02%
2024/03/06	10.1	387.16	16.1	388.60	392.00	-6	18,100	-0.03%
2024/03/05	6	405.50	4	409.60	401.00	2	18,356	0.01%
2024/03/04	5.8	409.07	7.4	405.65	403.00	-1.7	18,934	-0.01%
2024/03/01	8.7	400.08	14.3	398.97	398.50	-5.6	19,232	-0.03%
2024/02/29	4.1	381.38	6	386.90	387.00	-2	19,198	-0.01%
2024/02/27	5.1	382.49	7	384.50	382.00	-1.9	19,253	-0.01%
2024/02/26	6.3	382.62	5	381.60	380.00	1.2	19,419	0.01%
2024/02/23	5.2	387.51	6.6	389.36	386.00	-1.3	19,620	-0.01%
2024/02/22	16.2	386.23	10.2	384.45	382.00	6	19,604	0.03%
2024/02/21	17.4	383.98	15.9	382.15	380.00	1.5	19,883	0.01%
2024/02/20	14.7	406.51	4	402.75	400.00	10.7	19,888	0.05%
2024/02/19	10.4	422.09	4	431.63	415.00	6.4	19,708	0.03%
2024/02/16	10.7	446.31	10.1	450.48	441.50	0.6	19,710	0.00%
2024/02/15	7.4	444.75	17.1	447.44	455.00	-9.7	19,626	-0.05%
2024/02/05	6.1	422.41	6	421.75	418.00	0.1	19,452	0.00%
2024/02/02	13.1	423.81	17	423.89	421.00	-3.9	19,498	-0.02%
2024/02/01	29	418.26	22	421.66	411.00	7	19,353	0.04%
2024/01/31	5.4	422.21	1	421.00	416.50	4.4	19,344	0.02%
2024/01/30	11	429.45	11	425.91	430.00	0	19,350	0.00%
2024/01/29	18	421.83	18.1	421.03	420.50	-0.1	19,371	0.00%
2024/01/26	28.1	428.20	25	429.56	422.00	3.1	19,472	0.02%
2024/01/25	17	437.56	16	434.19	439.50	1	19,553	0.01%
2024/01/24	13	427.88	16.2	428.23	429.00	-3.2	19,605	-0.02%
2024/01/23	18	442.61	14	444.47	437.00	4	19,739	0.02%
2024/01/22	8.1	445.47	13	442.58	448.00	-4.9	19,787	-0.02%
2024/01/19	16	435.47	15	433.93	430.00	1	19,771	0.00%
2024/01/18	17	424.44	14	423.07	423.50	3	19,624	0.02%
2024/01/17	12	434.62	11	435.05	428.00	1	19,804	0.01%
2024/01/16	18	428.36	11.3	430.25	429.50	6.7	19,718	0.03%
2024/01/15	5	419.49	4.9	414.41	411.50	0.1	19,409	0.00%
2024/01/12	12	424.17	14.6	420.22	421.50	-2.6	19,403	-0.01%
2024/01/11	20.1	401.13	28.4	408.78	422.50	-8.3	19,203	-0.04%
2024/01/10	8.6	382.39	8.4	381.74	387.00	0.2	18,815	0.00%
2024/01/09	18.1	379.48	17.2	379.15	375.50	0.9	19,198	0.00%
2024/01/08	5	381.20	9.2	381.41	377.00	-4.2	19,208	-0.02%
2024/01/05	17.1	379.84	22.3	380.67	384.00	-5.2	19,186	-0.03%
2024/01/04	6.1	370.44	3	368.33	372.00	3.1	19,117	0.02%
2024/01/03	12	367.46	24.1	368.99	373.00	-12.1	19,381	-0.06%
2024/01/02	3.2	358.07	4	358.39	360.00	-0.9	19,188	0.00%
2023/12/29	1	357.00	1	356.00	357.00	0	19,396	0.00%
2023/12/28	15.1	355.74	9	355.94	354.50	6.1	19,425	0.03%
2023/12/27	8	361.87	9	362.22	362.50	-1	19,385	-0.01%
2023/12/26	4.1	363.86	8	361.38	361.00	-4	19,483	-0.02%
2023/12/25	5	358.20	8	356.56	357.00	-3	19,539	-0.02%
2023/12/22	12.1	356.28	17.2	356.72	358.00	-5.1	19,741	-0.03%
2023/12/21	27.4	353.30	13	352.42	350.50	14.4	19,791	0.07%
2023/12/20	8.3	370.50	5	366.40	365.50	3.3	19,736	0.02%
2023/12/19	7.2	371.31	12	370.88	373.50	-4.9	19,880	-0.02%
2023/12/18	10.2	368.28	15	368.63	367.00	-4.8	20,079	-0.02%
2023/12/15	8.2	368.41	7	365.07	361.00	1.2	20,106	0.01%
2023/12/14	9.2	370.25	11	372.82	369.00	-1.8	20,167	-0.01%
2023/12/13	23.3	372.87	11	370.14	368.00	12.3	20,049	0.06%
2023/12/12	14	377.79	19.3	380.33	382.50	-5.3	20,136	-0.03%
2023/12/11	4	368.58	9.1	363.51	361.50	-5	19,961	-0.03%
2023/12/08	9.1	365.12	13	368.08	370.00	-3.9	20,159	-0.02%
2023/12/07	6.1	357.59	4	357.88	357.50	2.1	20,283	0.01%
2023/12/06	12.2	370.94	10.2	364.69	361.50	2	20,444	0.01%
2023/12/05	15.2	366.19	15	368.00	363.50	0.2	20,557	0.00%
2023/12/04	13.3	384.96	9	382.44	380.00	4.3	20,635	0.02%
2023/12/01	11.4	386.25	11.1	390.30	391.00	0.3	20,733	0.00%
2023/11/30	12	380.41	12.2	385.05	385.50	-0.2	20,695	0.00%
2023/11/29	21.2	363.87	20.6	370.87	380.00	0.6	20,458	0.00%
2023/11/28	13	344.43	32.2	354.79	361.00	-19.2	20,092	-0.10%
2023/11/27	3.5	338.00	2	335.00	331.00	1.5	19,840	0.01%
2023/11/24	11.1	339.64	9	342.11	344.00	2.1	20,119	0.01%
2023/11/23	8.3	335.46	4	333.75	336.00	4.3	20,142	0.02%
2023/11/22	13.1	348.57	7.4	348.46	346.00	5.6	20,082	0.03%
2023/11/21	2.2	345.54	3	345.65	342.50	-0.8	20,170	0.00%
2023/11/20	16.2	354.41	10.1	350.35	345.00	6.1	20,428	0.03%
2023/11/17	12	335.40	30.4	343.46	351.00	-18.4	20,281	-0.09%
2023/11/16	5	319.10	5	318.80	319.50	0	20,030	0.00%
2023/11/15	10	330.29	14	325.93	320.50	-4	20,265	-0.02%
2023/11/14	7	335.14	5	334.70	331.00	2	20,648	0.01%
2023/11/13	10	333.95	12	334.28	334.00	-2	21,080	-0.01%
2023/11/10	5	327.49	3	333.67	323.50	2	21,400	0.01%
2023/11/09	5	330.20	5	330.10	333.50	0	21,561	0.00%
2023/11/08	7	332.64	10.5	332.58	335.50	-3.5	21,750	-0.02%
2023/11/07	5.1	326.39	5.1	326.99	328.50	0	21,883	0.00%
2023/11/06	5.2	330.01	6.1	330.16	332.00	-0.9	21,808	0.00%
2023/11/03	5.2	325.99	7.2	324.57	322.00	-2	21,652	-0.01%
2023/11/02	10.2	317.47	10	320.25	324.00	0.2	21,438	0.00%
2023/11/01	14.1	302.70	9	303.28	302.50	5.1	21,213	0.02%
2023/10/31	17	317.11	7	311.12	302.00	10	21,011	0.05%
2023/10/30	6	320.43	11.1	320.78	326.00	-5.1	20,706	-0.02%
2023/10/27	9.1	313.28	8	312.56	308.50	1.1	20,545	0.01%
2023/10/26	6.2	319.66	6.1	318.54	318.00	0.1	20,428	0.00%
2023/10/25	14.1	330.53	13	328.85	325.00	1.1	20,272	0.01%
2023/10/24	7.1	336.48	8	338.00	339.50	-1	20,005	0.00%
2023/10/23	14	335.04	14	336.25	338.50	0	19,784	0.00%
2023/10/20	5	335.20	5.8	335.62	334.50	-0.8	19,531	0.00%
2023/10/19	5.6	344.21	5	342.80	343.00	0.6	19,944	0.00%
2023/10/18	9	352.33	9	349.00	351.00	0	20,269	0.00%
2023/10/17	24	359.64	27.6	358.42	352.50	-3.6	20,249	-0.02%
2023/10/16	7	344.86	12.7	346.75	350.00	-5.6	20,262	-0.03%
2023/10/13	9.1	338.03	12	340.00	343.00	-2.9	20,547	-0.01%
2023/10/12	16	339.88	18	339.97	345.00	-2	20,918	-0.01%
2023/10/11	17	336.59	21.1	334.47	331.00	-4.1	21,100	-0.02%
2023/10/06	8	318.69	9	320.78	323.00	-1	21,221	0.00%
2023/10/05	4	314.13	7.2	318.09	321.00	-3.2	21,269	-0.01%
2023/10/04	5.2	299.77	1	304.00	303.00	4.2	21,347	0.02%
2023/10/03	2	304.25	0	0.00	304.00	2	21,588	0.01%
2023/10/02	1.2	312.33	3	313.33	312.50	-1.8	21,981	-0.01%
2023/09/28	7	309.64	4	308.50	306.00	3	22,153	0.01%
2023/09/27	7	300.29	5	304.01	306.00	2	22,691	0.01%
2023/09/26	15	309.70	10	307.60	303.00	5	22,997	0.02%
2023/09/25	16	312.28	14.1	311.15	309.50	1.9	23,198	0.01%
2023/09/22	15.1	302.21	14.1	299.67	304.50	1	23,162	0.00%
2023/09/21	16.4	304.25	12	302.66	298.00	4.4	23,315	0.02%
2023/09/20	7.1	318.99	10.1	317.90	315.50	-3	23,080	-0.01%
2023/09/19	22.3	330.32	16	326.63	322.50	6.3	23,122	0.03%
2023/09/18	10.1	341.64	7.8	343.40	344.50	2.4	23,117	0.01%
2023/09/15	25.4	352.95	22.1	347.03	338.00	3.4	23,086	0.01%
2023/09/14	9.1	355.54	11.9	355.38	356.50	-2.8	22,723	-0.01%
2023/09/13	7.6	336.66	12.2	336.38	348.00	-4.6	22,482	-0.02%
2023/09/12	23.3	340.93	19.1	341.91	325.50	4.2	22,316	0.02%
2023/09/11	18	356.53	18.1	351.66	346.50	-0.1	22,193	0.00%
2023/09/08	19	361.49	23	359.17	360.00	-4	21,987	-0.02%
2023/09/07	22	365.36	22	365.16	369.50	0	21,976	0.00%
2023/09/06	34.1	362.24	37.1	367.09	367.00	-3	21,685	-0.01%
2023/09/05	21.8	353.67	31.1	352.53	357.00	-9.3	21,301	-0.04%
2023/09/04	10.2	343.94	10.2	342.68	345.00	0	21,044	0.00%
2023/09/01	21.7	347.31	17	347.38	335.00	4.6	20,849	0.02%
2023/08/31	9.2	344.83	11.4	344.41	345.00	-2.2	20,501	-0.01%
2023/08/30	25	348.59	31.1	347.68	342.00	-6	20,321	-0.03%
2023/08/29	27	337.29	30	337.22	335.50	-3	19,928	-0.02%
2023/08/28	19.1	330.56	15	332.87	335.00	4.1	19,742	0.02%
2023/08/25	19	337.13	17	336.06	334.00	2	19,539	0.01%
2023/08/24	30.5	347.00	21	335.31	333.00	9.5	19,248	0.05%
2023/08/23	36	336.56	41	337.16	340.50	-5	19,019	-0.03%
2023/08/22	21	344.98	26	345.67	341.00	-5	18,776	-0.03%
2023/08/21	35	341.61	27	336.30	335.50	8	18,741	0.04%
2023/08/18	47.4	349.23	48.4	342.11	328.00	-1	18,462	-0.01%
2023/08/17	28.8	351.86	33	358.93	357.00	-4.2	17,899	-0.02%
2023/08/16	31.3	336.94	28	336.13	341.00	3.3	17,419	0.02%
2023/08/15	14	322.89	13.9	326.67	334.00	0.2	17,012	0.00%
2023/08/14	11.5	301.83	9.3	302.22	304.00	2.2	16,725	0.01%
2023/08/11	11	294.09	11.2	295.98	293.50	-0.2	16,465	0.00%
2023/08/10	5	282.94	1	275.07	280.00	4	16,235	0.02%
2023/08/09	1	303.00	6	305.25	301.00	-5	16,253	-0.03%
2023/08/08	0.2	294.00	0	0.00	295.50	0.2	16,287	0.00%
2023/08/07	4.2	302.16	0.6	304.05	307.50	3.7	16,315	0.02%
2023/08/04	6.7	277.86	0	283.00	281.50	6.7	16,299	0.04%
2023/08/02	1.3	281.66	4	314.33	281.00	-2.7	16,296	-0.02%
2023/08/01	7.1	313.91	0.1	315.09	312.00	7	16,305	0.04%
2023/07/31	2.1	320.11	7	316.29	326.00	-4.9	16,364	-0.03%
2023/07/28	2.1	311.43	4	319.50	319.50	-1.9	16,321	-0.01%
2023/07/27	5.1	319.63	5	323.59	331.00	0.1	16,358	0.00%
2023/07/26	3.3	343.30	1	340.01	340.00	2.3	16,321	0.01%
2023/07/25	2.1	383.57	7.3	382.29	377.50	-5.2	16,440	-0.03%
2023/07/24	33.2	386.14	20.5	383.79	377.50	12.7	16,601	0.08%
2023/07/21	34.1	361.47	43.5	365.29	379.50	-9.4	16,376	-0.06%
2023/07/20	12	334.66	12.4	337.02	345.00	-0.4	15,962	0.00%
2023/07/19	23	334.43	29.2	334.72	329.00	-6.2	15,782	-0.04%
2023/07/18	18.1	323.06	12.3	322.05	314.00	5.8	15,305	0.04%
2023/07/17	19.5	316.54	18.1	316.77	319.00	1.4	14,809	0.01%
2023/07/14	5	283.20	12.1	284.17	295.00	-7.1	14,264	-0.05%
2023/07/13	18.1	271.33	21	272.21	268.50	-2.9	13,808	-0.02%
2023/07/12	6.2	261.73	3.4	261.35	260.50	2.8	13,253	0.02%
2023/07/11	10	263.66	17.6	262.34	262.00	-7.6	13,097	-0.06%
2023/07/10	14.5	252.17	10.2	251.12	253.50	4.3	12,812	0.03%
2023/07/07	25.4	246.12	22.1	245.13	244.50	3.3	12,591	0.03%
2023/07/06	7.2	258.64	10.2	258.26	253.50	-3.1	12,163	-0.03%
2023/07/05	32	257.53	21	255.24	255.50	11	11,910	0.09%
2023/07/04	25	238.12	56.7	245.97	250.50	-31.7	11,417	-0.28%
2023/07/03	15	224.83	15.3	226.23	228.00	-0.3	11,054	0.00%
2023/06/30	5.2	211.77	6.4	211.37	211.00	-1.2	10,835	-0.01%
2023/06/29	35.3	210.71	31.1	209.15	210.00	4.2	10,851	0.04%
2023/06/28	14	202.21	15	203.50	201.00	-1	10,717	-0.01%
2023/06/27	14.1	201.53	19	201.71	198.00	-4.9	11,051	-0.04%
2023/06/26	9	203.67	22.1	202.59	202.00	-13.1	11,102	-0.12%
2023/06/21	6	196.49	18	197.17	199.00	-12	11,496	-0.10%
2023/06/20	5	199.10	7.1	198.30	196.00	-2.1	11,548	-0.02%
2023/06/19	5.1	196.98	5	196.50	196.50	0.1	11,706	0.00%
2023/06/16	7	194.00	23.1	191.40	193.00	-16.1	11,603	-0.14%
2023/06/15	6	190.67	22.1	188.79	190.00	-16.1	11,553	-0.14%
2023/06/14	9	187.38	11	186.87	186.00	-2	11,600	-0.02%
2023/06/13	15.1	186.90	21.5	185.90	187.50	-6.4	11,641	-0.06%
2023/06/12	12.1	175.29	16	175.41	174.50	-3.9	11,506	-0.03%
2023/06/09	5.4	172.84	7	173.07	173.50	-1.7	11,537	-0.01%
2023/06/08	1	167.50	0.2	168.50	168.50	0.8	11,624	0.01%
2023/06/07	1.1	171.55	0	171.00	172.00	1.1	11,779	0.01%
2023/06/06	5	170.80	0	0.00	170.50	5	12,282	0.04%
2023/06/05	0	0.00	1	173.50	173.00	-1	12,355	-0.01%
2023/06/02	16.2	173.65	18.3	173.24	172.00	-2.1	12,416	-0.02%
2023/06/01	4	171.38	1	172.50	173.00	3	12,476	0.02%
2023/05/31	3.1	172.81	1	171.50	171.50	2.1	12,750	0.02%
2023/05/30	9.1	171.41	1	171.50	172.50	8.1	12,802	0.06%
2023/05/29	3	174.33	12.1	174.20	173.50	-9.1	12,820	-0.07%
2023/05/26	16.1	171.84	15	170.13	168.50	1.1	12,907	0.01%
2023/05/25	26.1	171.39	12.1	172.13	170.50	14	13,281	0.11%
2023/05/24	22	167.05	14	167.32	167.00	8	13,602	0.06%
2023/05/23	5	171.21	5.1	171.21	171.00	0	13,714	0.00%
2023/05/22	14.1	169.93	12	169.54	168.50	2.1	13,833	0.01%
2023/05/19	6.2	172.32	11	171.37	172.00	-4.9	13,863	-0.04%
2023/05/18	2	168.50	3	167.83	167.50	-1	13,979	-0.01%
2023/05/17	14	165.14	15	165.33	166.50	-1	14,073	-0.01%
2023/05/16	13.1	165.65	9	163.07	162.00	4.1	14,134	0.03%
2023/05/15	7	164.86	2	162.58	164.50	5	14,162	0.04%
2023/05/12	8	166.13	11.1	166.00	167.00	-3.1	14,331	-0.02%
2023/05/11	6	167.25	0	165.50	164.50	6	14,585	0.04%
2023/05/10	7.2	169.44	6.1	169.17	169.50	1.1	15,086	0.01%
2023/05/09	7	167.57	7	168.43	168.00	0	15,223	0.00%
2023/05/08	7.2	170.43	6	170.92	168.50	1.2	15,458	0.01%
2023/05/05	11.2	169.52	8	169.75	170.00	3.2	16,178	0.02%
2023/05/04	6.1	167.90	5.1	167.32	169.00	1	16,439	0.01%
2023/05/03	8.2	166.84	4.4	166.43	166.00	3.8	16,616	0.02%
2023/05/02	9.2	167.11	24	167.40	170.00	-14.9	16,586	-0.09%
2023/04/28	12.1	164.17	8	164.06	164.00	4	16,619	0.02%
2023/04/27	17	160.59	16.1	160.01	160.00	0.9	16,470	0.01%
2023/04/26	26.2	160.21	16.2	158.33	158.50	10	16,309	0.06%
2023/04/25	11.2	171.01	20	170.10	171.00	-8.8	15,999	-0.05%
2023/04/24	15.3	178.73	16.1	177.04	177.00	-0.8	15,830	-0.01%
2023/04/21	19.2	185.94	7	184.60	184.50	12.2	15,754	0.08%
2023/04/20	16.1	188.30	19.2	189.37	191.00	-3	15,770	-0.02%
2023/04/19	6.1	190.81	6	189.42	188.50	0.1	15,884	0.00%
2023/04/18	5	192.30	1	194.50	191.50	4	15,912	0.03%
2023/04/17	3	193.33	3	194.17	194.50	0	15,967	0.00%
2023/04/14	2	193.00	1	194.00	194.50	1	16,057	0.01%
2023/04/13	9.2	193.72	8.1	191.89	192.00	1.1	16,143	0.01%
2023/04/12	9.1	196.17	7	197.48	196.50	2.1	16,172	0.01%
2023/04/11	8.2	197.45	7.1	198.57	197.50	1.1	16,198	0.01%
2023/04/10	16.1	202.00	18	199.75	199.50	-2	16,385	-0.01%
2023/04/07	27.1	201.79	24	201.17	200.00	3.1	16,361	0.02%
2023/04/06	20.1	197.07	25	197.48	201.00	-5	16,255	-0.03%
2023/03/31	7	194.29	13.3	194.39	196.50	-6.3	16,126	-0.04%
2023/03/30	22	191.09	11.1	192.05	193.00	11	16,015	0.07%
2023/03/29	32.4	192.63	25	191.62	189.00	7.4	15,899	0.05%
2023/03/28	36.3	198.53	30	196.68	195.50	6.3	15,737	0.04%
2023/03/27	39.5	213.34	21	210.55	209.00	18.5	15,297	0.12%
2023/03/24	21	211.33	41.4	214.41	215.50	-20.4	15,057	-0.14%
2023/03/23	10	199.90	7	199.79	198.50	3	14,498	0.02%
2023/03/22	9	199.28	11.2	199.25	200.50	-2.1	14,533	-0.01%
2023/03/21	10	194.10	5	193.30	192.00	5	14,315	0.03%
2023/03/20	8	197.81	8.3	194.81	191.00	-0.3	14,384	0.00%
2023/03/17	13	193.65	17.5	193.99	194.50	-4.5	14,410	-0.03%
2023/03/16	17	188.76	20	188.70	188.00	-3	14,186	-0.02%
2023/03/15	13	192.65	14	192.25	190.50	-1	14,175	-0.01%
2023/03/14	26	186.25	22.1	186.05	187.50	3.9	14,093	0.03%
2023/03/13	17	185.73	23	185.02	186.50	-6	14,174	-0.04%
2023/03/10	11.2	187.36	3	191.17	187.00	8.2	14,176	0.06%
2023/03/09	33.1	197.48	27.5	197.42	194.00	5.6	14,405	0.04%
2023/03/08	6	187.58	4.1	188.28	191.00	2	13,983	0.01%
2023/03/07	2.2	187.33	2	189.25	187.50	0.2	13,967	0.00%
2023/03/06	6	190.58	5	191.50	189.50	1	13,998	0.01%
2023/03/03	9.1	189.67	14.1	190.16	188.50	-5	14,115	-0.04%
2023/03/02	6	186.00	10	187.35	186.00	-4	14,220	-0.03%
2023/03/01	8	185.19	4	186.00	186.00	4	14,266	0.03%
2023/02/24	11	188.73	12	189.38	185.50	-1	14,319	-0.01%
2023/02/23	27.1	188.51	26.4	188.27	188.50	0.7	14,153	0.00%
2023/02/22	36.9	187.03	14.1	185.38	181.00	22.8	14,009	0.16%
2023/02/21	16.1	197.76	20	197.65	200.50	-3.9	13,748	-0.03%
2023/02/20	14	198.39	13	196.92	195.00	1	13,831	0.01%
2023/02/17	1	196.50	1	197.50	196.50	0	14,067	0.00%
2023/02/16	4.2	193.33	11.1	197.39	200.50	-6.9	14,445	-0.05%
2023/02/15	19.2	192.83	19.1	192.05	193.00	0	14,704	0.00%
2023/02/14	7	193.86	3	195.67	192.00	4	14,749	0.03%
2023/02/13	10	193.95	10.1	192.46	193.50	-0.1	15,074	0.00%
2023/02/10	7.1	194.91	4.1	194.48	193.50	3	15,370	0.02%
2023/02/09	28	202.16	24	199.56	198.50	4	15,653	0.03%
2023/02/08	17.1	199.97	24	200.48	199.00	-6.9	15,573	-0.04%
2023/02/07	16	189.81	20.1	190.57	191.50	-4.1	15,221	-0.03%
2023/02/06	17.1	193.61	17.4	190.43	190.00	-0.3	15,323	0.00%
2023/02/03	25	193.88	30.7	193.09	194.50	-5.6	15,369	-0.04%
2023/02/02	17.1	180.39	33	181.00	184.00	-16	14,907	-0.11%
2023/02/01	22	175.04	12	173.88	175.50	10	15,396	0.07%
2023/01/31	2	168.50	2	168.50	169.50	0	15,627	0.00%
2023/01/30	16	166.53	19	167.34	168.50	-3	16,331	-0.02%
2023/01/17	2	159.50	4	159.38	160.00	-2	17,101	-0.01%
2023/01/16	4	158.88	3	159.50	159.50	1	17,567	0.01%
2023/01/13	7	158.14	5	161.50	157.50	2	17,880	0.01%
2023/01/12	4	160.13	5	160.30	160.00	-1	18,323	-0.01%
2023/01/11	9	158.83	13	158.27	161.00	-4	18,752	-0.02%
2023/01/10	14	159.86	12	159.79	160.00	2	19,182	0.01%
2023/01/09	17.1	157.15	16	156.75	158.50	1	19,639	0.01%
2023/01/06	3.1	150.98	7	149.79	151.00	-3.9	19,950	-0.02%
2023/01/05	6	147.83	5	148.91	147.00	1	20,375	0.00%
2023/01/04	5.1	148.60	8.2	148.32	149.00	-3.1	20,876	-0.02%
2023/01/03	11.1	144.34	11.2	143.96	147.00	-0.1	21,203	0.00%
2022/12/30	8	145.13	7	145.86	142.50	1	21,448	0.00%
2022/12/29	9.1	144.25	9	144.50	145.50	0.1	21,795	0.00%
2022/12/28	27.2	146.35	19.2	145.66	145.00	8	22,145	0.04%
2022/12/27	1	156.50	4	152.75	156.50	-3	22,266	-0.01%
2022/12/26	6.3	155.17	2.1	153.07	152.00	4.2	22,770	0.02%
2022/12/23	19	158.00	25	157.24	159.00	-6	23,323	-0.03%
2022/12/22	11	159.32	9	158.56	158.00	2	23,747	0.01%
2022/12/21	22	158.75	24	158.81	157.50	-2	24,226	-0.01%
2022/12/20	8.1	160.46	5.1	162.16	156.00	3	24,661	0.01%
2022/12/19	4	164.61	2.1	164.86	165.00	1.9	25,021	0.01%
2022/12/16	7.5	166.14	2	165.75	165.00	5.5	25,528	0.02%
2022/12/15	11	171.18	12.1	171.92	171.50	-1.1	25,759	0.00%
2022/12/14	22.1	171.36	31	169.19	173.00	-8.9	25,800	-0.03%
2022/12/13	5	165.30	3	165.50	164.00	2	25,794	0.01%
2022/12/12	11	163.77	7	163.57	164.00	4	25,943	0.02%
2022/12/09	9	169.39	13	169.65	168.50	-4	26,462	-0.02%
2022/12/08	6	169.08	7	168.71	167.00	-1	26,667	0.00%
2022/12/07	15	172.27	16	172.78	170.00	-1	26,854	0.00%
2022/12/06	8	176.13	6	176.92	175.50	2	26,928	0.01%
2022/12/05	38	178.71	27	178.39	178.00	11	27,113	0.04%
2022/12/02	39	176.63	59.1	177.67	176.50	-20	27,347	-0.07%
2022/12/01	98.1	177.30	79.1	177.28	175.50	19	27,536	0.07%
2022/11/30	15	168.80	9	168.33	168.50	6	27,497	0.02%
2022/11/29	11	166.41	10	166.00	165.50	1	27,732	0.00%
2022/11/28	4	167.38	9	167.17	168.50	-5	28,144	-0.02%
2022/11/25	17	169.97	26	169.13	167.50	-9	28,344	-0.03%
2022/11/24	35	169.87	38.1	171.39	172.00	-3.1	28,350	-0.01%
2022/11/23	5	166.40	4	164.88	163.50	1	28,343	0.00%
2022/11/22	11	163.32	5	163.20	166.50	6	28,707	0.02%
2022/11/21	7.1	166.64	8	165.44	164.00	-0.9	29,182	0.00%
2022/11/18	24	170.50	21.3	167.53	166.00	2.7	29,702	0.01%
2022/11/17	18.2	166.62	23	168.98	170.50	-4.9	29,817	-0.02%
2022/11/16	21	166.40	20	166.20	167.00	1	30,017	0.00%
2022/11/15	30.1	165.60	32	165.77	167.00	-1.9	30,214	-0.01%
2022/11/14	21	161.14	30	162.45	163.50	-9	30,634	-0.03%
2022/11/11	34	159.62	27.3	158.77	156.50	6.7	31,097	0.02%
2022/11/10	19	150.16	12	150.13	150.50	7	30,971	0.02%
2022/11/09	35.3	151.95	30.2	150.91	150.50	5.2	31,293	0.02%
2022/11/08	19.2	151.30	18	150.00	147.00	1.1	31,812	0.00%
2022/11/07	18.1	149.15	28	149.70	149.00	-9.9	32,171	-0.03%
2022/11/04	6	142.92	4	142.88	142.50	2	31,967	0.01%
2022/11/03	14	144.86	16	144.34	144.00	-2	31,985	-0.01%
2022/11/02	21	145.90	29	146.16	145.50	-8	32,066	-0.02%
2022/11/01	11	144.95	16.1	145.25	146.50	-5.1	32,164	-0.02%
2022/10/31	14	143.18	16	142.94	142.00	-2	32,256	-0.01%
2022/10/28	59	143.05	54	141.90	139.50	5	32,356	0.02%
2022/10/27	49	136.21	52	137.18	138.00	-3	31,865	-0.01%
2022/10/26	58	135.54	60	135.03	133.50	-2	31,835	-0.01%
2022/10/25	72	133.85	54.1	134.70	139.50	17.9	31,506	0.06%
2022/10/24	22	132.61	44.2	132.57	134.50	-22.2	31,060	-0.07%
2022/10/21	9	125.33	4	124.25	122.50	5	31,495	0.02%
2022/10/20	41	124.80	38.1	125.51	127.00	2.9	32,320	0.01%
2022/10/19	18.2	129.15	16.2	128.47	125.00	2.1	32,200	0.01%
2022/10/18	19.2	129.90	12	131.54	130.50	7.1	32,249	0.02%
2022/10/17	40	128.19	42	129.25	131.50	-2	32,783	-0.01%
2022/10/14	39	127.62	27.1	127.58	130.00	11.9	33,031	0.04%
2022/10/13	34	123.06	69	121.46	118.50	-35	33,153	-0.11%
2022/10/12	25	123.16	20	123.08	122.00	5	33,056	0.02%
2022/10/11	41	128.73	49	126.81	127.00	-8	33,018	-0.02%
2022/10/07	23	137.91	21	137.31	136.50	2	32,849	0.01%
2022/10/06	19	137.45	30	137.14	140.00	-11	32,872	-0.03%
2022/10/05	23.1	140.18	14	138.71	133.50	9.1	32,704	0.03%
2022/10/04	24	137.92	44.4	139.06	137.50	-20.4	32,381	-0.06%
2022/10/03	58	137.04	32	136.28	135.50	26	32,180	0.08%
2022/09/30	12	130.05	27.1	131.61	134.00	-15	32,572	-0.05%
2022/09/29	23	127.98	23	128.98	127.00	0	32,663	0.00%
2022/09/28	27.4	131.81	35.1	131.11	127.50	-7.7	32,739	-0.02%
2022/09/27	18	134.56	17	135.32	134.50	1	32,704	0.00%
2022/09/26	12	137.79	11	139.27	136.00	1	32,637	0.00%
2022/09/23	39	150.01	16	147.23	145.50	23	32,650	0.07%
2022/09/22	5	149.59	21	152.81	156.00	-16	32,479	-0.05%
2022/09/21	8	152.63	8	152.19	152.50	0	32,515	0.00%
2022/09/20	10	152.40	13	152.42	152.00	-3	32,776	-0.01%
2022/09/19	16	153.47	15	154.50	152.50	1	32,932	0.00%
2022/09/16	46	156.41	38.3	157.26	153.50	7.7	33,125	0.02%
2022/09/15	28.2	166.93	13	163.23	161.00	15.2	33,151	0.05%
2022/09/14	20	169.53	17	169.35	169.50	3	33,183	0.01%
2022/09/13	6	175.33	8	176.06	176.00	-2	33,222	-0.01%
2022/09/12	19	177.03	17	176.38	173.00	2	33,278	0.01%
2022/09/08	20	174.78	16	175.03	175.50	4	33,482	0.01%
2022/09/07	12	175.63	19	176.26	176.00	-7	33,488	-0.02%
2022/09/06	19	176.32	19.2	175.86	175.50	-0.2	33,699	0.00%
2022/09/05	7.1	184.26	20	183.23	179.50	-12.9	33,603	-0.04%
2022/09/02	32	187.23	27.1	187.34	188.00	4.9	33,488	0.01%
2022/09/01	5	183.41	6	184.08	181.00	-1	33,293	0.00%
2022/08/31	13	188.31	7	188.07	187.00	6	33,223	0.02%
2022/08/30	23	189.87	16	190.41	188.50	7	33,343	0.02%
2022/08/29	46.1	186.10	47	186.98	190.00	-1	33,178	0.00%
2022/08/26	45	198.64	22.1	195.00	191.00	23	33,079	0.07%
2022/08/25	55	196.14	37	195.23	195.00	18	32,887	0.05%
2022/08/24	23	190.26	17	189.06	186.00	6	32,679	0.02%
2022/08/23	36.1	186.46	36	186.72	190.50	0.1	32,474	0.00%
2022/08/22	21	191.40	38.3	190.49	186.00	-17.3	32,316	-0.05%
2022/08/19	41.3	194.11	42	193.67	189.50	-0.7	32,358	0.00%
2022/08/18	30.1	182.49	36.2	182.44	189.00	-6.1	31,931	-0.02%
2022/08/17	30	176.28	49	177.08	175.50	-19	31,262	-0.06%
2022/08/16	74	177.48	72	176.71	175.50	2	31,269	0.01%
2022/08/15	76.2	176.54	80	176.65	178.00	-3.8	31,286	-0.01%
2022/08/12	56	164.58	63.1	162.99	170.50	-7.1	30,694	-0.02%
2022/08/11	18	155.33	17	155.32	155.00	1	30,349	0.00%
2022/08/10	12	149.67	10	150.45	149.00	2	30,681	0.01%
2022/08/09	26	152.79	29	154.22	154.50	-3	30,843	-0.01%
2022/08/08	21.1	155.81	9	155.89	154.50	12.1	31,057	0.04%
2022/08/05	44	157.78	58	156.05	159.50	-14	31,147	-0.04%
2022/08/04	43	146.85	44.3	148.19	149.00	-1.3	31,240	0.00%
2022/08/03	37	150.19	33	150.71	148.50	4	31,290	0.01%
2022/08/02	46	149.01	56	150.00	151.50	-10	31,482	-0.03%
2022/08/01	34.1	154.48	30	154.10	153.00	4.1	31,442	0.01%
2022/07/29	32	157.56	29	158.62	156.00	3	31,376	0.01%
2022/07/28	49.1	161.31	43	162.37	155.50	6.1	31,475	0.02%
2022/07/27	75	168.72	50	168.82	163.00	25	30,798	0.08%
2022/07/26	18	179.30	15	179.83	177.50	3	29,889	0.01%
2022/07/25	41	179.08	42	179.56	181.50	-1	29,826	0.00%
2022/07/22	115.2	184.44	101	182.89	180.50	14.2	29,766	0.05%	大買/大賣/
2022/07/21	29	170.60	39	172.15	179.00	-10	29,265	-0.03%
2022/07/20	46	162.44	50.1	162.19	163.00	-4	28,744	-0.01%
2022/07/19	30	156.60	19.1	157.98	154.00	10.9	28,522	0.04%
2022/07/18	175	159.12	178	159.71	158.00	-3	28,377	-0.01%	大買/大賣/
2022/07/15	32	151.50	41.1	151.79	152.50	-9.1	28,062	-0.03%
2022/07/14	44	151.50	40.1	151.20	150.00	4	28,107	0.01%
2022/07/13	14.1	152.75	9	150.00	146.50	5.1	27,985	0.02%
2022/07/12	4	156.65	6	156.58	150.00	-2	28,075	-0.01%
2022/07/11	12	166.28	9	164.50	162.00	3	28,455	0.01%
2022/07/08	47.3	171.10	38	169.38	165.00	9.3	28,630	0.03%
2022/07/07	28	169.57	31.2	168.06	174.00	-3.2	28,007	-0.01%
2022/07/06	34.1	167.59	33	166.96	160.50	1	27,834	0.00%
2022/07/05	43	172.50	41.2	173.57	174.00	1.9	27,750	0.01%
2022/07/04	27.1	172.36	36.1	170.41	172.50	-9	27,851	-0.03%
2022/07/01	32.1	184.57	21	180.07	172.00	11.1	27,944	0.04%
2022/06/30	37.2	185.81	37.2	187.21	191.00	0	27,826	0.00%
2022/06/29	18	191.17	19.1	193.69	194.50	-1.1	27,816	0.00%
2022/06/28	12.1	188.91	10	188.35	190.00	2.1	27,790	0.01%
2022/06/27	17	198.59	32.2	197.47	198.00	-15.1	28,067	-0.05%
2022/06/24	25	189.32	16	188.63	187.50	9	28,540	0.03%
2022/06/23	14	189.18	24	189.10	190.00	-10	28,676	-0.03%
2022/06/22	16	196.87	5	193.50	186.50	11	28,328	0.04%
2022/06/21	10	202.80	10.1	205.26	207.00	-0.1	28,133	0.00%
2022/06/20	10.1	206.09	10.1	206.26	201.50	0	28,206	0.00%
2022/06/17	14	211.82	12	209.08	209.00	2	28,277	0.01%
2022/06/16	14.1	228.32	12	225.25	214.50	2.1	28,039	0.01%
2022/06/15	16	231.19	24.4	231.80	228.50	-8.4	28,074	-0.03%
2022/06/14	13.1	222.78	23.3	223.83	225.50	-10.2	28,220	-0.04%
2022/06/13	6.2	221.91	13.1	222.34	226.00	-6.9	28,523	-0.02%
2022/06/10	30.1	221.39	40.1	221.56	225.50	-10	29,039	-0.03%
2022/06/09	27.1	222.41	31	223.66	224.00	-3.9	29,291	-0.01%
2022/06/08	28.1	229.97	20.1	228.84	222.50	8.1	29,488	0.03%
2022/06/07	10	226.85	10	228.05	228.50	0	30,017	0.00%
2022/06/06	18.1	227.16	22.1	227.80	231.50	-4	30,785	-0.01%
2022/06/02	39.2	230.23	24	229.67	226.00	15.2	31,348	0.05%
2022/06/01	13.3	244.33	10.1	241.75	238.00	3.2	31,717	0.01%
2022/05/31	20.2	239.13	23	236.85	240.50	-2.8	31,931	-0.01%
2022/05/30	18	239.72	24.2	239.65	242.00	-6.2	32,963	-0.02%
2022/05/27	47.2	239.72	36	238.28	231.00	11.2	33,710	0.03%
2022/05/26	32.1	248.38	27	246.13	238.50	5.1	34,303	0.01%
2022/05/25	28	253.09	19.1	253.98	255.00	9	34,805	0.03%
2022/05/24	17.1	254.31	16	251.13	250.00	1.1	35,532	0.00%
2022/05/23	22	269.99	14	269.04	257.50	8	36,322	0.02%
2022/05/20	24	269.98	12	269.50	269.50	12	36,532	0.03%
2022/05/19	30	262.28	30	263.78	269.50	0	36,484	0.00%
2022/05/18	42	265.46	48.1	266.23	268.00	-6.1	36,532	-0.02%
2022/05/17	17.2	253.69	15.1	253.30	255.00	2.1	36,520	0.01%
2022/05/16	22.1	266.04	26.1	259.02	252.50	-4	37,163	-0.01%
2022/05/13	22	261.80	26	260.00	257.00	-4	37,394	-0.01%
2022/05/12	21.1	256.35	22.3	255.78	254.50	-1.2	37,471	0.00%
2022/05/11	12	251.38	14	253.50	257.50	-2	37,788	-0.01%
2022/05/10	31.1	240.50	31.1	243.33	255.00	0	37,985	0.00%
2022/05/09	24.3	254.52	17	252.00	246.50	7.3	38,497	0.02%
2022/05/06	28	275.21	27	275.54	272.00	1	38,829	0.00%
2022/05/05	28.1	277.44	33	280.51	286.00	-5	38,763	-0.01%
2022/05/04	14	264.71	11.1	264.64	262.50	3	38,558	0.01%
2022/05/03	18.1	265.44	19	264.55	264.50	-1	38,787	0.00%
2022/04/29	15.1	264.22	19.1	262.77	260.50	-3.9	38,955	-0.01%
2022/04/28	24.1	255.30	24.1	258.19	260.00	0	38,880	0.00%
2022/04/27	30.1	242.54	26.3	245.33	252.50	3.8	38,898	0.01%
2022/04/26	6.2	249.56	6	245.75	242.50	0.2	38,817	0.00%
2022/04/25	8.1	253.61	8	251.56	248.50	0.1	39,070	0.00%
2022/04/22	13.1	265.20	16	265.97	267.50	-2.9	39,245	-0.01%
2022/04/21	13	276.73	12	277.00	275.00	1	39,660	0.00%
2022/04/20	16	269.91	19.1	271.88	276.50	-3.1	39,824	-0.01%
2022/04/19	8.1	272.74	8	272.64	268.50	0	39,943	0.00%
2022/04/18	12	264.44	13.3	264.08	272.50	-1.3	40,018	0.00%
2022/04/15	20.3	263.71	24.5	264.78	265.50	-4.2	40,260	-0.01%
2022/04/14	19.1	286.80	20	282.90	281.50	-1	40,341	0.00%
2022/04/13	21	286.76	16.1	286.22	289.50	5	40,256	0.01%
2022/04/12	35	281.01	34	281.82	281.50	1	40,177	0.00%
2022/04/11	25.1	290.86	20.1	287.01	281.00	5.1	39,911	0.01%
2022/04/08	25	300.29	25	301.18	301.50	0	39,727	0.00%
2022/04/07	17.6	312.17	13	307.05	296.00	4.5	39,457	0.01%
2022/04/06	27	312.09	24.1	313.79	317.00	2.9	39,182	0.01%
2022/04/01	13.1	302.18	14	301.75	312.00	-1	39,128	0.00%
2022/03/31	27	312.26	16	308.38	305.50	11	39,374	0.03%
2022/03/30	31	322.55	45.1	321.08	312.50	-14.1	39,541	-0.04%
2022/03/29	25.1	317.35	25.1	319.65	322.50	0	39,675	0.00%
2022/03/28	14	296.36	29	301.93	311.00	-15	40,065	-0.04%
2022/03/25	25	294.20	20	295.03	296.00	5	40,418	0.01%
2022/03/24	15	286.40	17.1	287.18	287.50	-2.1	40,965	-0.01%
2022/03/23	18.1	290.34	20	293.08	284.00	-1.9	42,365	0.00%
2022/03/22	32.1	284.83	57.1	283.53	282.00	-25.1	42,972	-0.06%
2022/03/21	65	279.25	34	277.97	274.50	31	43,100	0.07%
2022/03/18	43.1	273.40	53	271.92	273.00	-9.9	43,130	-0.02%
2022/03/17	37	271.86	31	274.03	275.00	6	42,942	0.01%
2022/03/16	22	262.68	23	260.26	255.00	-1	42,428	0.00%
2022/03/15	52	269.47	37	268.80	260.50	15	42,269	0.04%
2022/03/14	17.2	289.90	18	291.61	286.00	-0.8	42,126	0.00%
2022/03/11	21	281.71	25.1	281.50	287.00	-4.1	41,766	-0.01%
2022/03/10	34.1	284.37	37.2	283.98	281.00	-3.1	41,630	-0.01%
2022/03/09	49.1	287.13	39.1	289.01	275.00	10	41,146	0.02%
2022/03/08	51.1	287.72	48	284.53	273.50	3.1	40,380	0.01%
2022/03/07	50	284.66	72.4	283.50	287.50	-22.4	39,594	-0.06%
2022/03/04	20.1	299.11	18.1	295.73	288.00	2	39,069	0.01%
2022/03/03	51	315.98	56	317.53	312.00	-5	38,732	-0.01%
2022/03/02	48	299.96	39.1	304.90	307.00	9	37,914	0.02%
2022/03/01	92.3	284.06	87.1	284.13	299.50	5.2	37,091	0.01%
2022/02/25	34.1	262.85	43.1	266.56	272.50	-9	36,252	-0.02%
2022/02/24	69	246.01	79.1	246.61	248.00	-10.1	35,583	-0.03%
2022/02/23	42.2	244.74	48.5	245.87	245.00	-6.4	34,753	-0.02%
2022/02/22	53	239.46	46	238.32	233.50	7	33,923	0.02%
2022/02/21	15	235.80	15.1	235.44	239.00	-0.1	33,503	0.00%
2022/02/18	24.1	234.13	26.6	235.84	238.50	-2.5	33,774	-0.01%
2022/02/17	41	239.60	22	235.05	233.00	19	33,898	0.06%
2022/02/16	43	245.72	50.1	244.71	243.00	-7.1	33,682	-0.02%
2022/02/15	41	236.85	44.1	238.62	232.00	-3.1	33,336	-0.01%
2022/02/14	29.2	236.68	50.1	234.22	231.00	-21	33,092	-0.06%
2022/02/11	45	242.77	56	245.65	244.00	-11	33,159	-0.03%
2022/02/10	49	239.29	34	238.63	234.00	15	32,875	0.05%
2022/02/09	40.1	232.94	82.1	230.75	236.50	-42.1	32,706	-0.13%
2022/02/08	167.1	224.34	124	224.76	224.00	43.1	32,424	0.13%	大買/大賣/
2022/02/07	13	201.19	10	203.00	209.50	3	32,386	0.01%
2022/01/26	25	204.30	18	203.83	199.50	7	32,810	0.02%
2022/01/25	31	209.97	52	209.28	205.50	-21	33,233	-0.06%
2022/01/24	42	213.01	14	212.75	213.50	28	33,695	0.08%
2022/01/21	13	215.85	18	216.11	216.00	-5	34,692	-0.01%
2022/01/20	18	216.86	44	217.42	219.00	-26	35,430	-0.07%
2022/01/19	53	212.99	48	212.06	215.00	5	36,018	0.01%
2022/01/18	39	217.55	15	215.63	209.00	24	36,701	0.07%
2022/01/17	21	212.66	15	211.47	214.50	6	37,392	0.02%
2022/01/14	34	208.56	32	209.42	213.00	2	37,851	0.01%
2022/01/13	11	197.59	7	197.00	200.50	4	38,128	0.01%
2022/01/12	12	201.00	13	200.81	200.50	-1	38,678	0.00%
2022/01/11	17	202.85	17	201.88	199.00	0	39,898	0.00%
2022/01/10	72	208.90	65.2	210.03	207.00	6.8	40,656	0.02%
2022/01/07	28.1	207.45	25.1	207.12	199.00	2.9	41,496	0.01%
2022/01/06	9.1	209.95	9	211.39	211.00	0.1	41,693	0.00%
2022/01/05	19	220.82	18	220.31	218.50	1	42,783	0.00%
2022/01/04	16	227.09	17	224.82	221.00	-1	44,346	0.00%
2022/01/03	11.2	231.13	9	231.58	226.00	2.1	44,732	0.00%
2021/12/30	11	234.53	16	237.00	239.00	-5	44,982	-0.01%
2021/12/29	21	240.36	22	238.20	238.00	-1	44,942	0.00%
2021/12/28	109	241.58	118.1	242.94	245.50	-9.1	45,334	-0.02%	大買/大賣/
2021/12/27	64.1	247.66	81.1	247.58	238.50	-17	45,452	-0.04%
2021/12/24	64	247.90	34	247.69	249.00	30	45,182	0.07%
2021/12/23	45.1	247.98	46	246.40	243.00	-0.9	45,107	0.00%
2021/12/22	84.2	242.18	118.1	242.95	243.00	-33.9	44,945	-0.08%	大賣/
2021/12/21	101.3	231.50	72	230.69	238.50	29.2	44,416	0.07%	大買/
2021/12/20	82.9	227.66	71	226.93	217.00	11.9	43,896	0.03%
2021/12/17	97	223.06	125	221.83	225.50	-28	43,928	-0.06%	大賣/
2021/12/16	107	210.28	131	207.29	217.50	-24	42,868	-0.06%	大買/大賣/
2021/12/15	75.1	194.69	57.7	191.61	198.00	17.4	42,239	0.04%
2021/12/14	58.1	182.42	66	188.51	180.00	-7.9	42,330	-0.02%
2021/12/13	59	193.92	19	194.41	194.00	40	43,128	0.09%
2021/12/10	11	190.31	11	188.55	187.50	0	43,465	0.00%
2021/12/09	22	195.84	91	195.70	188.50	-69	44,281	-0.16%
2021/12/08	141	188.79	92.2	187.90	194.50	48.8	44,790	0.11%	大買/
2021/12/07	6.1	177.50	4	177.50	177.00	2.1	44,992	0.00%
2021/12/06	24	179.55	2.1	179.07	178.50	22	45,320	0.05%
2021/12/03	25.1	191.00	27	188.89	190.00	-1.9	45,555	0.00%
2021/12/02	6	186.83	7	186.21	184.50	-1	45,714	0.00%
2021/12/01	14	181.61	19.1	182.90	187.00	-5.1	45,984	-0.01%
2021/11/30	6.1	187.17	20.1	187.31	186.00	-14.1	46,512	-0.03%
2021/11/29	24.2	179.20	27.1	179.45	183.00	-2.9	47,677	-0.01%
2021/11/26	36	178.42	39.1	180.49	182.00	-3.1	48,042	-0.01%
2021/11/25	33	180.95	27	178.61	176.50	6	47,917	0.01%
2021/11/24	20	179.45	13	180.08	179.00	7	47,883	0.01%
2021/11/23	12.1	183.91	7	183.43	184.50	5.1	48,613	0.01%
2021/11/22	14.1	190.58	11.2	189.11	190.00	2.9	48,686	0.01%
2021/11/19	26.1	195.15	32	192.14	190.50	-5.9	48,565	-0.01%
2021/11/18	44.1	198.95	79	197.90	196.00	-34.9	48,409	-0.07%
2021/11/17	66	202.99	29	202.60	206.00	37	48,307	0.08%
2021/11/16	32	200.93	60	199.22	193.50	-28	47,897	-0.06%
2021/11/15	55	197.02	32	196.38	198.50	23	47,378	0.05%
2021/11/12	37	196.45	31	195.39	189.00	6	47,110	0.01%
2021/11/11	32	189.81	30	190.02	191.00	2	46,520	0.00%
2021/11/10	69	188.20	133.1	187.91	194.00	-64.1	46,153	-0.14%	大賣/
2021/11/09	74.1	186.89	13.1	185.05	181.00	61	45,662	0.13%
2021/11/08	47.1	185.69	63	187.56	181.00	-15.9	45,141	-0.04%
2021/11/05	70	192.28	47	190.82	197.00	23	44,724	0.05%
2021/11/04	52	195.70	71	194.60	190.50	-19	44,059	-0.04%
2021/11/03	66	195.78	56	196.47	193.50	10	43,471	0.02%
2021/11/02	59	204.92	93	206.62	205.50	-34	43,072	-0.08%
2021/11/01	77	212.98	47.3	213.09	210.00	29.7	42,405	0.07%
2021/10/29	80	206.29	77.3	206.20	201.00	2.7	41,622	0.01%
2021/10/28	112	193.80	140.2	191.16	196.50	-28.2	40,311	-0.07%	大買/大賣/
2021/10/27	92.1	174.03	89	174.19	179.00	3.1	39,421	0.01%
2021/10/26	73	174.34	64.1	174.55	163.00	8.9	38,611	0.02%
2021/10/25	66.1	171.07	108.3	170.38	176.00	-42.2	37,727	-0.11%	大賣/
2021/10/22	131	161.99	94	160.84	166.50	37	36,525	0.10%	大買/
2021/10/21	41	154.37	31.3	154.32	151.50	9.7	35,522	0.03%
2021/10/20	80.3	149.97	86	150.49	153.50	-5.7	34,614	-0.02%
2021/10/19	150	150.04	156.1	150.72	147.50	-6.1	33,683	-0.02%	大買/大賣/
2021/10/18	50.1	141.59	68.2	140.62	141.00	-18.1	32,110	-0.06%
2021/10/15	111.2	135.50	117	137.65	143.00	-5.8	31,001	-0.02%	大買/大賣/
2021/10/14	53	131.05	46.1	131.69	130.00	7	29,551	0.02%
2021/10/13	133.3	135.43	132	135.77	131.50	1.3	28,779	0.00%	大買/大賣/
2021/10/12	135.1	130.91	135	130.82	133.00	0.1	27,418	0.00%	大買/大賣/
2021/10/08	40	124.73	93	125.98	130.00	-53	25,623	-0.21%
2021/10/07	37	115.16	46.1	116.55	118.50	-9.1	25,160	-0.04%
2021/10/06	9	110.61	10	110.00	108.00	-1	25,003	0.00%
2021/10/05	32	108.67	37	109.43	112.00	-5	25,354	-0.02%
2021/10/04	27	111.26	26.1	111.37	109.00	0.9	25,273	0.00%
2021/10/01	24.2	108.16	27.1	108.80	107.50	-2.9	25,585	-0.01%
2021/09/30	42	115.09	15.4	115.52	115.00	26.7	25,583	0.10%
2021/09/29	44.3	114.66	29	115.60	115.00	15.3	25,693	0.06%
2021/09/28	56.2	118.71	61.4	118.41	120.50	-5.2	25,254	-0.02%
2021/09/27	19.1	118.57	18	117.56	114.50	1.1	24,602	0.00%
2021/09/24	61.3	119.35	77.5	119.38	118.00	-16.2	24,250	-0.07%
2021/09/23	43	114.13	38	114.59	115.50	5	23,388	0.02%
2021/09/22	22.2	108.67	7	109.14	106.00	15.2	23,034	0.07%
2021/09/17	17.2	112.63	26.1	113.60	114.00	-8.9	22,693	-0.04%
2021/09/16	111	114.24	77.1	114.79	112.50	33.9	22,132	0.15%	大買/
2021/09/15	43	111.38	22	112.02	111.50	21	21,085	0.10%
2021/09/14	50.1	111.26	127.2	112.56	115.00	-77.1	20,608	-0.37%	大賣/
2021/09/13	71.1	111.74	78	110.01	109.00	-6.9	19,661	-0.04%
2021/09/10	32	105.79	58	105.01	110.50	-26	18,802	-0.14%
2021/09/09	49	101.09	35.2	100.46	100.50	13.8	18,216	0.08%
2021/09/08	10	95.92	10	95.31	93.40	0	17,894	0.00%
2021/09/07	20.2	101.20	13.1	104.05	98.30	7.1	17,543	0.04%
2021/09/06	100.1	111.50	103	112.67	109.00	-3	17,535	-0.02%	大賣/
2021/09/03	76	111.37	60.2	110.80	110.00	15.9	17,809	0.09%
2021/09/02	100.1	110.89	98	112.62	109.00	2.1	17,265	0.01%
2021/09/01	76	106.50	67.1	106.30	109.00	9	15,914	0.06%
2021/08/31	22	98.65	13	98.87	99.20	9	15,298	0.06%
2021/08/30	16	103.75	15.1	103.57	103.00	1	15,046	0.01%
2021/08/27	98.1	106.53	63	107.06	103.50	35.1	15,000	0.23%
2021/08/26	10	104.00	2.1	103.46	104.00	7.9	14,197	0.06%
2021/08/25	0.1	95.18	1.1	95.54	94.80	-1	14,015	-0.01%
2021/08/24	1.1	94.61	1.1	97.11	94.30	0	14,283	0.00%
2021/08/23	22.1	94.64	9.1	95.31	94.40	13	14,264	0.09%
2021/08/20	3.1	93.45	4.2	90.44	90.90	-1.2	14,185	-0.01%
2021/08/19	5.1	89.08	1	91.00	86.20	4.1	14,118	0.03%
2021/08/18	22	87.68	19	88.65	89.80	3	14,353	0.02%
2021/08/17	2.1	87.71	5.2	87.64	86.70	-3.1	14,560	-0.02%
2021/08/16	7	91.16	6.2	91.98	92.40	0.8	14,540	0.01%
2021/08/13	6.4	92.90	10.4	92.30	92.10	-4	14,543	-0.03%
2021/08/12	1.1	95.84	1	95.60	95.40	0.1	14,571	0.00%
2021/08/11	0.3	96.80	0.2	98.40	97.10	0.1	14,663	0.00%
2021/08/10	0.2	97.80	6.2	98.25	97.30	-6.1	14,664	-0.04%
2021/08/09	4.1	98.85	4.2	98.94	98.80	0	14,657	0.00%
2021/08/06	9	99.42	10	100.46	99.30	-1	14,668	-0.01%
2021/08/05	4.2	106.83	3	107.83	106.00	1.2	14,479	0.01%
2021/08/04	4.1	112.20	0	116.00	108.50	4.1	14,651	0.03%
2021/08/03	3	109.32	7	112.93	114.50	-4	14,710	-0.03%
2021/08/02	18	114.42	17	112.77	112.00	1	14,752	0.01%
2021/07/30	14	112.46	15.2	111.94	112.50	-1.1	14,891	-0.01%
2021/07/29	9	105.66	12.1	105.90	108.00	-3.1	14,903	-0.02%
2021/07/28	4.1	105.74	1	113.50	105.00	3.1	15,093	0.02%
2021/07/27	3.1	119.88	11	116.82	116.50	-7.9	15,783	-0.05%
2021/07/26	21.2	119.80	5.1	121.98	121.50	16.1	16,255	0.10%
2021/07/23	2.1	113.98	0	0.00	112.50	2.1	17,371	0.01%
2021/07/22	1	118.50	2	116.50	118.50	-1	18,178	-0.01%
2021/07/21	3	109.00	0	0.00	110.00	3	18,336	0.02%
2021/07/20	3	113.00	0	0.00	111.50	3	18,661	0.02%
2021/07/19	1	110.50	3	111.34	118.00	-2	18,678	-0.01%
2021/07/16	2.1	107.28	0.1	110.00	109.00	2	18,767	0.01%
2021/07/15	4.1	107.25	12	107.83	109.00	-8	18,898	-0.04%
2021/07/14	11	112.90	12.1	112.32	114.00	-1	18,999	-0.01%
2021/07/13	29	112.64	18	112.81	111.00	11	18,915	0.06%
2021/07/12	32	110.42	21.6	110.75	110.50	10.4	18,689	0.06%
2021/07/09	45	104.22	84	104.69	106.50	-39	18,206	-0.21%
2021/07/08	98	96.34	98	96.21	97.10	0	18,020	0.00%
2021/07/07	6	90.10	30	91.63	91.80	-24	17,495	-0.14%
2021/07/06	30	84.58	18	83.98	83.50	12	17,327	0.07%
2021/07/05	4	83.13	13	82.22	85.40	-9	17,067	-0.05%
2021/07/02	6	76.42	42	77.05	77.70	-36	16,992	-0.21%
2021/07/01	14	74.08	1	76.10	74.00	13	17,167	0.08%
2021/06/29	29	77.57	31	77.56	75.50	-2	17,130	-0.01%
2021/06/28	3	75.83	3	76.00	76.30	0	16,934	0.00%
2021/06/25	3	76.53	20	76.45	75.60	-17	16,899	-0.10%
2021/06/24	1	77.48	6	76.70	76.70	-5	16,852	-0.03%
2021/06/23	12	76.86	6	77.49	76.70	6	16,816	0.04%
2021/06/22	2	75.09	0	0.00	74.80	2	16,677	0.01%
2021/06/21	3	76.23	3	75.67	75.20	0	16,606	0.00%
2021/06/18	12	77.68	3.1	77.82	76.30	8.9	16,489	0.05%
2021/06/17	11.1	76.87	8	77.01	77.60	3.1	16,286	0.02%
2021/06/16	3	75.58	1	76.70	75.10	2	16,105	0.01%
2021/06/15	29	76.66	155	76.29	78.10	-126	15,932	-0.79%	大賣/鉅額交易
2021/06/11	164	78.04	74	77.89	78.10	90	15,368	0.59%	大買/
2021/06/10	3	70.87	11	70.97	71.00	-8	14,589	-0.05%
2021/06/09	5	71.00	8	71.16	69.80	-3	14,417	-0.02%
2021/06/08	7	70.64	12	71.61	71.40	-5	14,302	-0.04%
2021/06/07	21	69.13	26	70.25	71.10	-5	14,221	-0.04%
2021/06/04	14	69.99	32	71.18	69.10	-18	14,091	-0.13%
2021/06/03	125	70.41	141	70.49	70.80	-16	13,914	-0.11%	大買/大賣/
2021/06/02	0	0.00	7	69.44	69.00	-7	13,719	-0.05%
2021/06/01	141	69.76	206.1	70.18	69.40	-65.1	13,598	-0.48%	大買/大賣/
2021/05/31	199.1	68.29	79	68.12	68.40	120.1	13,283	0.90%	大買/鉅額交易
2021/05/28	6	68.00	10.1	67.28	67.50	-4	13,129	-0.03%
2021/05/27	15.1	66.33	8	66.28	65.60	7.1	13,009	0.05%
2021/05/26	14	67.51	9	67.56	66.30	5	12,918	0.04%
2021/05/25	12	67.06	18	66.16	67.50	-6	12,631	-0.05%
2021/05/24	3	61.63	4	61.38	61.40	-1	12,312	-0.01%
2021/05/21	2	59.90	3	60.37	59.80	-1	12,295	-0.01%
2021/05/20	4	59.65	5.1	60.39	58.80	-1.1	12,298	-0.01%
2021/05/19	23.1	59.31	22	59.24	58.20	1.1	12,244	0.01%
2021/05/18	7	57.53	6	57.72	58.50	1	12,109	0.01%
2021/05/17	2	53.30	35	54.70	53.20	-33	12,039	-0.27%
2021/05/14	4	59.13	2	59.65	57.60	2	11,963	0.02%
2021/05/13	3	60.83	6	58.70	59.50	-3	11,838	-0.03%
2021/05/12	24	62.68	6	59.70	59.40	18	11,728	0.15%
2021/05/11	5	63.10	13	63.80	63.30	-8	11,444	-0.07%
2021/05/10	7	67.29	1	67.70	66.90	6	11,262	0.05%
2021/05/07	19	69.51	47	68.36	68.00	-28	11,214	-0.25%
2021/05/06	44	67.82	11	67.09	67.00	33	11,047	0.30%
2021/05/05	20	68.67	4	67.85	66.50	16	10,896	0.15%
2021/05/04	15	70.63	18	68.85	73.80	-3	10,606	-0.03%
2021/05/03	128	70.49	104	70.04	69.80	24	10,416	0.23%	大買/大賣/
2021/04/29	36	72.72	52	73.74	74.50	-16	10,415	-0.15%
2021/04/28	44	65.63	34	66.96	67.80	10	9,319	0.11%
2021/04/27	2	61.20	1	61.50	61.70	1	8,510	0.01%
2021/04/26	11	61.56	16	61.43	62.60	-5	8,303	-0.06%
2021/04/23	1	57.50	0	0.00	58.80	1	7,967	0.01%
2021/04/22	1.1	59.70	8	56.65	56.50	-6.9	8,021	-0.09%
2021/04/21	10	60.15	14	59.61	58.70	-4	7,949	-0.05%
2021/04/20	3	60.40	4	59.88	61.00	-1	7,961	-0.01%
2021/04/19	0	0.00	2.2	59.34	59.00	-2.2	7,977	-0.03%
2021/04/16	6	58.95	14	58.60	59.50	-8	7,882	-0.10%
2021/04/15	10	58.43	11	58.93	59.30	-1	7,719	-0.01%
2021/04/14	7	57.46	4	58.73	56.40	3	7,561	0.04%
2021/04/13	0	0.00	23	57.92	57.90	-23	7,244	-0.32%
2021/04/12	46	58.93	50	57.64	56.90	-4	6,962	-0.06%
2021/04/09	6.2	58.53	15	59.29	57.50	-8.8	6,837	-0.13%
2021/04/08	41	56.36	13	56.28	57.20	28	6,536	0.43%
2021/04/07	12	55.57	11	56.38	57.40	1	6,373	0.02%
2021/04/06	1	53.40	0	0.00	53.40	1	6,225	0.02%
2021/04/01	0	0.00	7	52.66	53.00	-7	6,271	-0.11%
2021/03/31	3	52.83	0	0.00	52.10	3	6,248	0.05%
2021/03/30	0	52.30	0	0.00	52.40	0	6,224	0.00%
2021/03/29	4	51.90	4	52.50	51.90	0	6,285	0.00%
2021/03/26	0	0.00	1	51.30	52.10	-1	6,383	-0.02%
2021/03/25	1	50.30	4	50.55	50.40	-3	6,379	-0.05%
2021/03/23	1	51.70	5	51.02	51.10	-4	6,429	-0.06%
2021/03/22	0	0.00	5	51.02	51.40	-5	6,455	-0.08%
2021/03/19	5	51.48	0	0.00	51.00	5	6,639	0.08%
2021/03/17	1	52.10	0	0.00	51.90	1	6,711	0.01%
2021/03/16	2	52.20	0	0.00	51.90	2	6,770	0.03%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/10	0	0.00	3	50.20	50.10	-3	8,052	-0.04%
2021/03/09	0	0.00	1	49.90	49.50	-1	8,093	-0.01%
2021/03/08	5	50.20	3	50.67	49.95	2	8,096	0.02%
2021/03/05	9	50.11	7	50.41	49.95	2	8,098	0.02%
2021/03/04	5	51.14	5	51.04	50.90	0	8,126	0.00%
2021/03/03	4	51.60	2	51.35	51.90	2	8,098	0.02%
2021/03/02	4	52.18	4	52.60	52.10	0	8,061	0.00%
2021/02/26	4	53.23	1	52.90	53.00	3	8,057	0.04%
2021/02/25	8	53.64	4	54.40	53.40	4	8,060	0.05%
2021/02/24	5	54.74	7	54.09	53.90	-2	8,146	-0.02%
2021/02/23	1	55.00	2	55.55	55.40	-1	8,135	-0.01%
2021/02/22	11	55.85	9	56.82	57.30	2	8,151	0.02%
2021/02/19	5	55.38	7	55.13	55.90	-2	8,006	-0.02%
2021/02/18	2	53.55	1	53.90	54.00	1	7,934	0.01%
2021/02/17	3	52.83	0	0.00	53.20	3	7,932	0.04%
2021/02/05	4	52.00	1	52.00	51.80	3	7,883	0.04%
2021/02/04	0	0.00	4	53.30	52.20	-4	7,859	-0.05%
2021/02/03	5	53.32	1	54.20	53.30	4	7,823	0.05%
2021/02/02	2	52.70	1	52.60	52.90	1	7,771	0.01%
2021/02/01	5	51.60	2	51.75	51.40	3	7,737	0.04%
2021/01/29	3	54.20	1	53.40	52.20	2	7,685	0.03%
2021/01/28	3	53.73	3	53.60	53.40	0	7,537	0.00%
2021/01/27	1	52.60	5	52.18	52.50	-4	7,391	-0.05%
2021/01/26	9	51.72	16	52.43	51.10	-7	7,215	-0.10%
2021/01/25	43	57.08	14	56.69	54.10	29	7,011	0.41%
2021/01/22	3	55.17	18.3	57.01	57.90	-15.3	6,417	-0.24%
2021/01/21	5	53.00	7	53.07	52.70	-2	5,889	-0.03%
2021/01/20	0	0.00	22	52.56	51.00	-22	5,790	-0.38%
2021/01/19	0	0.00	12	52.70	53.00	-12	5,727	-0.21%
2021/01/18	2	51.80	1	52.60	52.40	1	5,755	0.02%
2021/01/15	10	53.96	4	54.75	53.40	6	5,758	0.10%
2021/01/14	0	0.00	2.3	54.02	54.00	-2.3	5,626	-0.04%
2021/01/13	10.3	53.01	5	53.68	54.00	5.3	5,539	0.10%
2021/01/12	0	0.00	2	52.30	52.00	-2	5,405	-0.04%
2021/01/11	1	50.60	11	49.96	51.60	-10	5,245	-0.19%
2021/01/08	1	48.65	0	0.00	48.75	1	5,169	0.02%
2021/01/07	2	49.60	0	0.00	49.75	2	5,113	0.04%
2021/01/06	1	49.50	16.3	50.51	49.30	-15.3	5,073	-0.30%
2021/01/05	6.3	51.54	4	52.30	51.50	2.3	4,950	0.05%
2021/01/04	1	51.40	0	0.00	52.20	1	4,891	0.02%
2020/12/30	3	51.67	1	52.00	51.50	2	4,777	0.04%
2020/12/29	7	52.23	13	51.93	51.90	-6	4,740	-0.13%
2020/12/28	4	50.11	2	50.85	51.80	2	4,581	0.04%
2020/12/25	1	50.70	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	50.80	0	0.00	51.00	1	4,432	0.02%
2020/12/23	11	51.32	10	51.16	51.20	1	4,403	0.02%
2020/12/22	11	50.83	6	50.46	49.65	5	4,331	0.12%
2020/12/21	0	0.00	5	49.09	49.20	-5	4,222	-0.12%
2020/12/18	0	0.00	4	49.94	49.95	-4	4,176	-0.10%
2020/12/16	2	51.00	4	50.75	50.50	-2	4,107	-0.05%
2020/12/15	13	50.86	6	52.05	50.40	7	4,083	0.17%
2020/12/14	1	48.60	2	50.50	50.50	-1	3,880	-0.03%
2020/12/11	1	49.90	21	51.68	49.50	-20	3,852	-0.52%
2020/12/10	2	50.35	6	50.15	50.70	-4	3,835	-0.10%
2020/12/09	11	51.65	6	51.88	51.70	5	3,743	0.13%
2020/12/08	14	53.30	5	52.88	52.70	9	3,599	0.25%
2020/12/07	48	54.81	11	54.57	55.40	37	3,438	1.08%
2020/12/04	11	52.82	13	52.67	53.40	-2	2,870	-0.07%
2020/12/03	0	0.00	0	48.65	48.55	0	2,374	0.00%
2020/12/02	0	0.00	1	48.15	48.50	-1	2,332	-0.04%
2020/12/01	0	0.00	1	47.85	48.00	-1	2,300	-0.04%
2020/11/30	5	48.46	5	47.58	47.95	0	2,292	0.00%
2020/11/27	0	0.00	1	47.20	47.05	-1	2,241	-0.04%
2020/11/26	4	46.58	0	0.00	46.60	4	2,249	0.18%
2020/11/24	18	47.09	1	46.85	47.00	17	2,210	0.77%
2020/11/23	3	47.42	3	47.50	47.65	0	2,171	0.00%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	4	46.60	5	45.72	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	2	45.53	45.50	-2	1,872	-0.11%
2020/11/17	1	45.70	0.3	45.15	45.35	0.7	1,872	0.04%
2020/11/16	2	45.30	3	45.20	45.15	-1	1,890	-0.05%
2020/11/13	1	44.35	1	44.00	44.35	0	1,879	0.00%
2020/11/12	0	0.00	1	44.30	43.80	-1	1,883	-0.05%
2020/11/11	0.3	43.75	0	0.00	43.70	0.3	1,877	0.02%
2020/11/09	1	43.65	0	0.00	43.60	1	1,877	0.05%
2020/11/04	0	0.00	2	41.60	41.75	-2	1,924	-0.10%
2020/10/28	1	42.85	24	42.88	42.80	-23	2,080	-1.11%
2020/10/27	3	43.40	11	43.31	43.40	-8	2,133	-0.38%
2020/10/26	53	44.01	28	43.15	43.35	25	2,166	1.15%
2020/10/23	10	43.95	1	44.00	44.10	9	2,143	0.42%
2020/10/21	0	0.00	10	43.05	43.05	-10	2,425	-0.41%
2020/10/20	1	44.65	1	44.25	43.05	0	2,688	0.00%
2020/10/19	10	43.55	0	0.00	44.15	10	2,701	0.37%
2020/10/06	1	44.75	0	0.00	44.50	1	3,167	0.03%
2020/09/24	31	43.64	30	43.23	43.00	1	4,699	0.02%
2020/09/23	1	44.80	1	45.10	44.65	0	5,018	0.00%
2020/09/22	1	44.35	0	0.00	44.30	1	5,186	0.02%
2020/09/16	2	45.68	2	45.53	45.05	0	6,332	0.00%
2020/09/15	0	0.00	8	45.30	45.40	-8	6,368	-0.13%
2020/09/08	0	0.00	1	43.85	43.85	-1	6,580	-0.02%
2020/09/07	2	44.25	0	0.00	43.55	2	6,638	0.03%
2020/09/04	4	43.73	3	43.85	43.95	1	6,670	0.01%
2020/09/03	6	44.40	3	45.40	44.40	3	6,680	0.04%
2020/09/02	5	44.92	0	0.00	45.10	5	6,696	0.07%
2020/09/01	0	0.00	5	44.69	44.95	-5	6,706	-0.07%
2020/08/31	1	43.15	0	0.00	43.40	1	6,698	0.01%
2020/08/28	0	0.00	1	44.15	43.95	-1	6,715	-0.01%
2020/08/24	0	0.00	1.6	43.52	43.40	-1.6	6,875	-0.02%
2020/08/20	1	43.80	3	42.03	42.40	-2	6,915	-0.03%
2020/08/19	2	45.63	1	45.05	45.20	1	6,871	0.01%
2020/08/18	4	46.35	3	46.72	46.30	1	6,847	0.01%
2020/08/17	1	46.65	3	46.75	47.00	-2	6,914	-0.03%
2020/08/14	0	0.00	3	47.02	47.00	-3	6,979	-0.04%
2020/08/13	3	47.00	3	46.30	46.25	0	6,979	0.00%
2020/08/12	3	46.52	1	46.30	46.60	2	6,993	0.03%
2020/08/11	1	47.55	1	48.10	47.30	0	6,969	0.00%
2020/08/10	7	48.56	7	47.41	47.25	0	6,966	0.00%
2020/08/07	0	0.00	9	48.21	48.45	-9	6,937	-0.13%
2020/08/06	2	47.93	3	47.82	47.70	-1	6,923	-0.01%
2020/08/05	6	48.63	11	48.53	48.60	-5	6,887	-0.07%
2020/08/04	5	47.70	0	0.00	47.80	5	6,835	0.07%
2020/08/03	3	47.40	2	47.10	47.10	1	6,806	0.01%
2020/07/31	7	46.71	1	46.70	47.05	6	6,820	0.09%
2020/07/30	7	47.44	0	0.00	47.80	7	6,752	0.10%
2020/07/29	3	46.85	0	0.00	46.95	3	6,725	0.04%
2020/07/28	9	47.46	7.4	48.62	46.20	1.6	6,658	0.02%
2020/07/27	1	50.20	2	50.70	49.15	-1	6,524	-0.02%
2020/07/24	8	53.76	14	52.97	52.10	-6	6,354	-0.09%
2020/07/23	1	52.80	3	52.63	52.90	-2	6,085	-0.03%
2020/07/21	6	52.82	4	52.28	53.00	2	6,100	0.03%
2020/07/20	8	49.22	14	50.45	50.80	-6	6,105	-0.10%
2020/07/17	5	49.13	1	50.10	48.95	4	6,066	0.07%
2020/07/16	0	0.00	1	50.70	50.10	-1	6,051	-0.02%
2020/07/15	3	51.23	3	50.83	50.10	0	6,025	0.00%
2020/07/14	1	50.80	7	51.60	51.00	-6	6,004	-0.10%
2020/07/13	47	51.56	88	51.03	51.60	-41	5,971	-0.69%
2020/07/10	58	50.71	11	50.71	50.80	47	5,933	0.79%
2020/07/09	4	53.50	24	53.70	52.60	-20	5,837	-0.34%
2020/07/08	42	53.77	24	54.09	54.00	18	5,663	0.32%
2020/07/07	3	52.27	5	53.90	51.50	-2	5,429	-0.04%
2020/07/06	7	54.99	4	54.45	54.00	3	5,261	0.06%
2020/07/03	46	54.34	67	54.02	52.80	-21	5,033	-0.42%
2020/07/02	15	49.56	23	49.75	51.30	-8	4,544	-0.18%
2020/07/01	5	46.51	4	47.66	47.75	1	4,233	0.02%
2020/06/30	23	47.63	0	0.00	46.40	23	4,065	0.57%
2020/06/29	0	0.00	4	46.73	46.50	-4	3,795	-0.11%
2020/06/24	7	45.11	7	45.42	44.80	0	3,484	0.00%
2020/06/23	1	43.45	1	42.80	43.35	0	3,083	0.00%
2020/06/22	1	42.15	1	42.45	42.70	0	2,987	0.00%
2020/06/19	2	42.35	0	0.00	41.00	2	2,984	0.07%
2020/06/16	0	0.00	10	41.80	41.90	-10	2,819	-0.35%
2020/06/15	1	42.05	1	41.60	41.45	0	2,862	0.00%
2020/06/12	1	41.10	12	40.90	41.65	-11	2,889	-0.38%
2020/06/10	0	0.00	2	44.45	44.20	-2	2,951	-0.07%
2020/06/09	1	43.90	5	44.17	44.35	-4	2,993	-0.13%
2020/06/08	5	45.02	3	45.10	44.90	2	3,017	0.07%
2020/06/05	1	44.65	0	0.00	44.90	1	2,992	0.03%
2020/06/04	1	44.85	3	45.40	45.00	-2	3,007	-0.07%
2020/06/03	1	45.00	1	44.90	45.05	0	3,010	0.00%
2020/06/02	0	0.00	1	44.80	44.40	-1	2,974	-0.03%
2020/06/01	2	44.28	0	0.00	45.10	2	2,948	0.07%
2020/05/28	8	43.89	0	0.00	43.35	8	2,887	0.28%
2020/05/27	1	43.95	1	43.70	43.85	0	2,902	0.00%
2020/05/26	1	43.70	0	0.00	43.20	1	2,910	0.03%
2020/05/25	4	43.64	3	43.50	43.70	1	2,915	0.03%
2020/05/22	3	45.00	1	44.10	43.60	2	2,934	0.07%
2020/05/21	1	43.65	1	43.95	43.95	0	2,875	0.00%
2020/05/19	0	0.00	2	41.15	41.95	-2	2,832	-0.07%
2020/05/12	0	0.00	3	42.40	42.40	-3	2,915	-0.10%
2020/05/06	0	0.00	5	43.25	42.60	-5	2,932	-0.17%
2020/05/05	3	42.90	0	0.00	42.80	3	2,964	0.10%
2020/05/04	0	0.00	3	42.15	42.60	-3	2,988	-0.10%
2020/04/30	0	0.00	6	43.44	43.35	-6	3,014	-0.20%
2020/04/29	0	0.00	8	42.90	43.20	-8	3,039	-0.26%
2020/04/28	0	0.00	1	42.75	42.95	-1	3,127	-0.03%
2020/04/27	3	42.87	3	42.90	42.80	0	3,171	0.00%
2020/04/24	5	42.54	0	0.00	42.55	5	3,160	0.16%
2020/04/23	13	44.77	9	44.33	45.30	4	3,036	0.13%
2020/04/22	5	42.23	0	0.00	42.65	5	2,927	0.17%
2020/04/21	2	42.13	3	42.83	41.80	-1	2,950	-0.03%
2020/04/20	1	42.00	0	0.00	43.00	1	3,053	0.03%
2020/04/15	0	0.00	2	40.65	41.80	-2	3,291	-0.06%
2020/04/09	2	40.38	3	40.83	40.35	-1	3,753	-0.03%
2020/04/07	1	38.35	1	38.65	38.80	0	3,875	0.00%
2020/03/31	3	36.97	0	0.00	36.30	3	3,870	0.08%
2020/03/30	0	0.00	5	35.32	36.70	-5	3,875	-0.13%
2020/03/27	1	36.45	0	0.00	36.20	1	3,858	0.03%
2020/03/26	3	36.30	0	0.00	36.50	3	3,829	0.08%
2020/03/25	1	35.70	2	36.78	36.40	-1	3,837	-0.03%
2020/03/24	1	33.65	0	0.00	34.10	1	3,804	0.03%
2020/03/20	3	30.67	0	0.00	32.05	3	3,796	0.08%
2020/03/19	2	29.15	2	30.25	29.15	0	3,801	0.00%
2020/03/18	2	33.45	1	32.40	32.35	1	3,768	0.03%
2020/03/16	13	34.94	11	34.90	32.70	2	3,763	0.05%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	3	40.43	0	0.00	38.35	3	3,623	0.08%
2020/03/11	0	0.00	1	44.30	42.35	-1	3,576	-0.03%
2020/03/10	1	43.00	0	0.00	43.80	1	3,586	0.03%
2020/03/09	1	44.50	1	44.60	42.80	0	3,570	0.00%
2020/03/06	1	45.15	0	0.00	45.05	1	3,566	0.03%
2020/03/05	1	45.70	0	0.00	45.90	1	3,598	0.03%
2020/03/02	5	45.20	5	45.60	45.00	0	3,613	0.00%
2020/02/27	2	44.83	4	44.10	44.05	-2	3,588	-0.06%
2020/02/24	5	46.65	0	0.00	46.80	5	3,538	0.14%
2020/02/21	1	47.70	2	48.30	47.65	-1	3,525	-0.03%
2020/02/20	2	48.43	1	48.15	48.15	1	3,499	0.03%
2020/02/19	2	48.63	5	48.67	48.60	-3	3,494	-0.09%
2020/02/18	3	48.50	1	48.60	48.90	2	3,514	0.06%
2020/02/17	2	48.55	1	48.60	48.45	1	3,503	0.03%
2020/02/14	4	49.48	0	0.00	49.50	4	3,488	0.11%
2020/02/13	1	49.85	1.1	50.01	50.00	-0.1	3,453	0.00%
2020/02/12	3.5	48.82	3	48.75	49.25	0.5	3,412	0.01%
2020/02/11	3	48.05	0	0.00	48.05	3	3,445	0.09%
2020/02/10	1	46.25	0	0.00	46.65	1	3,439	0.03%
2020/02/06	0	0.00	1	48.55	48.30	-1	3,450	-0.03%
2020/01/31	1	49.45	0	0.00	49.45	1	3,488	0.03%
2020/01/16	0	0.00	5	59.60	59.10	-5	3,717	-0.13%
2020/01/15	0	0.00	1	59.30	58.90	-1	3,685	-0.03%
2020/01/14	2	60.15	4	60.50	59.40	-2	3,670	-0.05%
2020/01/13	1	59.50	5	59.10	59.50	-4	3,550	-0.11%
2020/01/10	2	58.40	5	58.30	58.60	-3	3,536	-0.08%
2020/01/09	1	57.70	2	58.10	58.30	-1	3,463	-0.03%
2020/01/08	2	56.45	1	57.00	55.70	1	3,326	0.03%
2020/01/07	0	0.00	3	56.30	56.10	-3	3,239	-0.09%
2020/01/06	6	57.20	0	0.00	56.60	6	3,189	0.19%
2020/01/03	25	60.23	16	60.19	59.00	9	3,236	0.28%
2020/01/02	7	57.30	10	58.99	59.20	-3	3,036	-0.10%
2019/12/30	2	56.80	1	56.60	56.60	1	3,005	0.03%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/17	1	56.60	5	56.56	56.70	-4	3,756	-0.11%
2019/12/16	1	54.90	0	0.00	56.20	1	4,080	0.02%
2019/12/13	2	55.10	0	0.00	55.10	2	4,112	0.05%
2019/12/12	7	56.13	5	56.26	55.80	2	4,110	0.05%
2019/12/11	1	54.90	0	0.00	55.00	1	4,047	0.02%
2019/12/10	1	54.40	5	54.30	54.40	-4	4,054	-0.10%
2019/12/06	1	53.60	0	0.00	53.90	1	4,137	0.02%
2019/12/05	0	0.00	1	53.90	54.20	-1	4,223	-0.02%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	53.60	0	0.00	53.60	1	4,322	0.02%
2019/11/28	0	0.00	1	56.20	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	2	56.50	56.50	-2	4,448	-0.04%
2019/11/25	1	56.10	2	56.00	55.70	-1	4,482	-0.02%
2019/11/22	1	55.40	0	0.00	55.00	1	4,476	0.02%
2019/11/21	1	55.10	0	0.00	55.10	1	4,518	0.02%
2019/11/19	0	0.00	8	55.10	55.10	-8	4,634	-0.17%
2019/11/18	4	55.53	2	55.20	55.20	2	4,737	0.04%
2019/11/14	2	55.50	3	54.37	54.20	-1	5,063	-0.02%
2019/11/12	3.4	54.60	1	54.80	54.90	2.4	5,298	0.05%
2019/11/11	2	54.70	5	54.46	54.10	-3	5,362	-0.06%
2019/11/08	4	55.83	8	55.50	55.90	-4	5,378	-0.07%
2019/11/07	3	57.57	1	57.20	57.40	2	5,381	0.04%
2019/11/06	0	0.00	1	58.60	58.20	-1	5,429	-0.02%
2019/11/05	1	58.70	1	58.80	58.70	0	5,471	0.00%
2019/11/04	2	58.20	0	0.00	58.00	2	5,545	0.04%
2019/11/01	1	57.80	0	0.00	57.40	1	5,587	0.02%
2019/10/31	8	59.05	6	58.82	58.00	2	5,631	0.04%
2019/10/30	2	59.55	4	60.08	59.50	-2	5,631	-0.04%
2019/10/29	6	60.32	6	59.60	60.00	0	5,586	0.00%
2019/10/28	7	60.47	19	60.79	60.60	-12	5,596	-0.21%
2019/10/25	6	58.72	2	59.20	58.50	4	5,523	0.07%
2019/10/24	4	58.93	4	58.90	59.00	0	5,619	0.00%
2019/10/23	1	56.70	0	0.00	56.80	1	5,903	0.02%
2019/10/22	2	56.50	5	56.76	56.70	-3	6,112	-0.05%
2019/10/18	9	56.56	4	56.10	55.60	5	6,120	0.08%
2019/10/17	2	55.80	2	56.10	56.20	0	6,114	0.00%
2019/10/16	8.6	55.62	5	55.54	55.20	3.6	6,171	0.06%
2019/10/15	4	55.85	4	56.18	55.70	0	6,166	0.00%
2019/10/14	7	56.16	5	56.20	55.80	2	6,180	0.03%
2019/10/09	18	54.97	12	54.88	55.20	6	6,182	0.10%
2019/10/08	3	58.20	0	0.00	58.10	3	6,080	0.05%
2019/10/07	1	59.20	1	58.70	58.70	0	6,174	0.00%
2019/10/04	1	58.20	0.6	58.40	58.20	0.4	6,210	0.01%
2019/09/27	7	57.83	0	0.00	57.80	7	6,240	0.11%
2019/09/26	0	0.00	4	59.90	59.40	-4	6,322	-0.06%
2019/09/25	3	59.30	1	59.80	59.60	2	6,379	0.03%
2019/09/24	2	60.85	4	59.60	59.20	-2	6,395	-0.03%
2019/09/23	6	61.05	3	61.33	61.30	3	6,301	0.05%
2019/09/20	20	62.52	10	62.93	60.80	10	6,224	0.16%
2019/09/19	6	60.25	14	60.81	61.60	-8	5,795	-0.14%
2019/09/17	1	57.80	1	58.00	58.20	0	5,619	0.00%
2019/09/16	1	57.60	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	59.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	7	58.50	4	58.68	58.70	3	5,630	0.05%
2019/09/10	5	58.22	9	58.29	58.00	-4	5,584	-0.07%
2019/09/09	10	58.48	11	58.55	58.00	-1	5,544	-0.02%
2019/09/06	4	58.35	7	58.87	59.00	-3	5,454	-0.05%
2019/09/05	12	57.90	11	57.99	58.00	1	5,382	0.02%
2019/09/04	3	56.83	2	57.10	57.10	1	5,354	0.02%
2019/09/03	1	56.90	0	0.00	56.50	1	5,439	0.02%
2019/09/02	1	57.00	0	0.00	57.40	1	5,441	0.02%
2019/08/30	6	57.95	5	56.92	56.80	1	5,419	0.02%
2019/08/29	8	56.04	9	56.83	57.00	-1	5,340	-0.02%
2019/08/28	5	55.54	9	55.78	55.50	-4	5,235	-0.08%
2019/08/27	1	54.80	3	54.50	54.30	-2	5,189	-0.04%
2019/08/26	11	54.58	6	53.90	53.90	5	5,174	0.10%
2019/08/23	4	56.23	2	57.05	56.90	2	5,128	0.04%
2019/08/22	2	56.30	2	56.80	56.40	0	5,109	0.00%
2019/08/21	26	57.23	1	58.90	57.20	25	5,041	0.50%
2019/08/20	7	57.99	13	58.59	58.10	-6	4,947	-0.12%
2019/08/19	4	55.13	10	55.73	56.10	-6	4,697	-0.13%
2019/08/16	9	54.88	18	55.89	54.10	-9	4,616	-0.19%
2019/08/15	6	53.15	3	53.47	52.80	3	4,413	0.07%
2019/08/14	8	52.79	1	52.90	52.40	7	4,405	0.16%
2019/08/13	8	54.08	5	54.00	53.50	3	4,355	0.07%
2019/08/12	2	55.65	1	55.30	55.30	1	4,337	0.02%
2019/08/08	21	55.24	23	55.50	55.70	-2	4,286	-0.05%
2019/08/07	14	55.16	8	55.56	54.00	6	4,232	0.14%
2019/08/06	3	54.53	1	55.00	55.00	2	4,193	0.05%
2019/08/05	2	57.30	2	58.30	56.60	0	4,101	0.00%
2019/08/02	12	59.13	0	0.00	59.00	12	4,055	0.30%
2019/08/01	3	61.73	0	0.00	61.30	3	4,025	0.07%
2019/07/31	6	61.92	4	62.25	62.90	2	3,997	0.05%
2019/07/30	15	61.10	3	61.00	60.40	12	3,974	0.30%
2019/07/29	4	62.60	5	63.24	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	1	62.90	63.50	-1	3,813	-0.03%
2019/07/25	21	62.01	7	61.97	61.50	14	3,734	0.37%
2019/07/24	0	0.00	16	60.58	60.70	-16	3,387	-0.47%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.60	0	0.00	56.10	1	3,287	0.03%
2019/07/19	0	0.00	3	54.23	54.00	-3	3,404	-0.09%
2019/07/18	3	54.33	0	0.00	53.20	3	3,432	0.09%
2019/07/17	1	55.10	0.6	55.80	56.00	0.4	3,407	0.01%
2019/07/11	0	0.00	11	57.63	56.80	-11	3,642	-0.30%
2019/07/05	6	53.60	6	53.75	54.50	0	3,418	0.00%
2019/07/04	0	0.00	2	54.00	53.70	-2	3,400	-0.06%
2019/07/03	2	54.10	3	52.67	51.10	-1	3,368	-0.03%
2019/07/01	2	48.95	4	50.40	50.70	-2	3,203	-0.06%
2019/06/28	2	48.20	0	0.00	48.30	2	3,202	0.06%
2019/06/27	0	0.00	2	48.55	48.60	-2	3,217	-0.06%
2019/06/25	12	48.48	0	0.00	48.35	12	3,182	0.38%
2019/06/24	3	48.45	7	49.52	49.75	-4	3,017	-0.13%
2019/06/21	1	48.00	1	49.00	47.35	0	2,962	0.00%
2019/06/20	1	48.40	1	48.30	48.40	0	2,927	0.00%
2019/06/18	0	0.00	1	46.40	46.50	-1	2,944	-0.03%
2019/06/17	1	46.55	1	47.05	46.80	0	2,986	0.00%
2019/06/14	2	47.28	0	0.00	46.85	2	3,038	0.07%
2019/06/13	0	0.00	0	47.00	47.05	0	3,039	0.00%
2019/06/11	0	0.00	1	48.35	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	0	44.70	44.70	0	2,927	0.00%
2019/06/06	1	44.00	1	44.10	43.90	0	2,902	0.00%
2019/06/03	0	0.00	1	43.30	44.45	-1	2,948	-0.03%
2019/05/30	0	0.00	1	43.75	44.20	-1	2,979	-0.03%
2019/05/29	5	43.11	5	43.04	43.50	0	3,005	0.00%
2019/05/27	4	41.08	0	0.00	41.25	4	3,089	0.13%
2019/05/24	2	42.10	6	41.81	41.75	-4	3,106	-0.13%
2019/05/22	0	0.00	3.9	43.98	44.15	-3.9	3,132	-0.13%
2019/05/21	2	42.80	2	42.60	43.15	0	3,483	0.00%
2019/05/20	4	44.63	2	44.95	43.90	2	3,605	0.06%
2019/05/17	4	44.71	4	44.34	44.35	0	3,633	0.00%
2019/05/16	1	46.85	1	46.60	45.45	0	3,627	0.00%
2019/05/14	1	44.50	1	45.00	45.50	0	3,673	0.00%
2019/05/13	2	46.50	4	46.41	45.85	-2	3,687	-0.05%
2019/05/10	4	47.18	4	47.23	46.90	0	3,692	0.00%
2019/05/09	4	47.30	9	47.24	46.65	-5	3,687	-0.14%
2019/05/07	2	50.20	2	50.40	49.60	0	3,653	0.00%
2019/05/06	2	49.75	2	49.90	49.95	0	3,669	0.00%
2019/05/03	5	50.60	0	0.00	51.40	5	3,649	0.14%
2019/05/02	1	52.00	1	51.10	50.70	0	3,654	0.00%
2019/04/30	1	49.50	1	49.90	50.90	0	3,629	0.00%
2019/04/29	1	51.00	0	0.00	49.55	1	3,696	0.03%
2019/04/26	2	50.10	25	49.73	50.50	-23	3,621	-0.64%
2019/04/25	21	50.28	2	50.30	50.60	19	3,583	0.53%
2019/04/24	1	48.80	2	49.10	48.60	-1	3,463	-0.03%
2019/04/23	4	48.46	0	0.00	47.85	4	3,476	0.12%
2019/04/22	10	50.90	0	0.00	49.05	10	3,485	0.29%
2019/04/19	7	49.26	5	49.11	49.80	2	3,458	0.06%
2019/04/18	4	47.61	6	48.16	47.75	-2	3,312	-0.06%
2019/04/17	1	47.50	0	0.00	47.15	1	3,229	0.03%
2019/04/16	4	46.95	1	47.40	47.05	3	3,235	0.09%
2019/04/15	1	46.40	2	46.83	47.15	-1	3,240	-0.03%
2019/04/12	2	46.48	0	0.00	45.80	2	3,260	0.06%
2019/04/11	0	0.00	7	47.01	46.65	-7	3,285	-0.21%
2019/04/10	0	0.00	3	47.63	47.40	-3	3,284	-0.09%
2019/04/09	1	47.15	3	47.55	46.70	-2	3,271	-0.06%
2019/04/02	3	45.27	0	0.00	45.80	3	3,448	0.09%
2019/04/01	0	0.00	1	44.50	44.45	-1	3,397	-0.03%
2019/03/28	0	0.00	1	44.65	44.20	-1	3,423	-0.03%
2019/03/27	1	44.25	2	44.20	44.00	-1	3,437	-0.03%
2019/03/26	1	44.15	0	0.00	44.10	1	3,439	0.03%
2019/03/25	1	44.30	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	46.00	0	0.00	45.80	1	3,436	0.03%
2019/03/21	2	45.35	3	45.82	45.80	-1	3,419	-0.03%
2019/03/19	10	46.19	14	46.36	46.40	-4	3,401	-0.12%
2019/03/18	3	45.05	0	0.00	44.85	3	3,357	0.09%
2019/03/14	1	44.45	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	2	44.70	44.65	-2	3,399	-0.06%
2019/03/12	2	43.93	1	44.40	43.80	1	3,412	0.03%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/08	3	43.45	0	0.00	43.80	3	3,525	0.09%
2019/03/07	0	0.00	3	44.07	43.90	-3	3,573	-0.08%
2019/03/06	1	44.20	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	0.00	3	45.27	44.85	-3	3,708	-0.08%
2019/03/04	3	44.97	0	0.00	44.90	3	3,854	0.08%
2019/02/27	6	46.15	0	0.00	45.95	6	3,874	0.15%
2019/02/26	1	49.00	1	49.50	48.00	0	3,834	0.00%
2019/02/22	6	48.45	0	0.00	48.00	6	3,955	0.15%
2019/02/20	6	50.43	2	49.75	48.30	4	4,041	0.10%
2019/02/19	3	45.92	12	47.96	48.85	-9	3,713	-0.24%
2019/02/18	3	43.47	15	44.29	44.45	-12	3,564	-0.34%
2019/02/15	7	43.64	2	43.30	43.30	5	3,522	0.14%
2019/02/14	1	44.20	4	43.90	43.70	-3	3,512	-0.09%
2019/02/13	5	43.30	0	0.00	43.00	5	3,482	0.14%
2019/02/12	2	43.05	0	0.00	43.35	2	3,456	0.06%
2019/02/11	5	43.31	2	43.70	43.70	3	3,445	0.09%
2019/01/30	6	43.03	0	0.00	43.00	6	3,451	0.17%
2019/01/28	0	0.00	13	44.50	44.40	-13	3,505	-0.37%
2019/01/25	1	44.00	0	0.00	44.10	1	3,574	0.03%
2019/01/24	2	43.25	8	43.59	43.65	-6	3,590	-0.17%
2019/01/23	12	42.96	0	0.00	43.15	12	3,634	0.33%
2019/01/21	10	43.60	10	44.02	44.50	0	3,757	0.00%
2019/01/18	2	42.10	0	0.00	42.20	2	3,761	0.05%
2019/01/17	3	42.77	0	0.00	42.25	3	3,816	0.08%
2019/01/15	1	43.05	0	0.00	43.20	1	3,927	0.03%
2019/01/14	0	0.00	5	42.82	43.30	-5	3,847	-0.13%
2019/01/10	0	0.00	2	42.03	41.60	-2	3,810	-0.05%
2019/01/08	0	0.00	3	41.00	41.10	-3	3,839	-0.08%
2019/01/07	5	40.58	0	0.00	40.10	5	3,844	0.13%
2019/01/04	4	39.23	2	39.65	39.10	2	3,894	0.05%
2019/01/03	2	42.30	1	40.55	40.65	1	3,914	0.03%
2019/01/02	1	42.35	0	0.00	42.60	1	3,940	0.03%
2018/12/28	0	0.00	1	42.30	42.30	-1	3,955	-0.03%
2018/12/27	2	41.60	2	41.95	41.40	0	4,015	0.00%
2018/12/26	2	44.33	3	43.50	41.00	-1	4,045	-0.02%
2018/12/25	4	41.74	8	42.18	42.25	-4	3,913	-0.10%
2018/12/24	1	40.30	4	40.46	41.20	-3	3,875	-0.08%
2018/12/21	2	39.45	0	0.00	39.10	2	3,897	0.05%
2018/12/20	2	39.70	5	39.88	40.30	-3	3,893	-0.08%
2018/12/19	0	0.00	6	40.65	40.15	-6	3,897	-0.15%
2018/12/18	1	40.85	11	40.53	40.30	-10	3,914	-0.26%
2018/12/17	5	41.40	9	41.43	41.45	-4	4,058	-0.10%
2018/12/14	6	40.60	0	0.00	40.45	6	4,155	0.14%
2018/12/13	4	41.76	0	0.00	40.60	4	4,160	0.10%
2018/12/11	0	0.00	1	40.05	40.65	-1	4,169	-0.02%
2018/12/10	0	0.00	7	39.03	38.75	-7	4,183	-0.17%
2018/12/07	8	40.29	0	0.00	39.90	8	4,211	0.19%
2018/12/06	0	0.00	2	39.65	39.50	-2	4,326	-0.05%
2018/12/04	11	42.11	4	42.55	41.80	7	4,542	0.15%
2018/11/30	3	41.13	5	41.25	40.90	-2	4,696	-0.04%
2018/11/29	4	41.88	11	41.24	41.00	-7	4,804	-0.15%
2018/11/28	0	0.00	6	39.45	40.15	-6	5,009	-0.12%
2018/11/27	9	38.00	10	38.23	39.10	-1	5,358	-0.02%
2018/11/26	5	37.15	6	37.50	37.00	-1	5,392	-0.02%
2018/11/23	10	36.13	2	35.58	36.00	8	5,385	0.15%
2018/11/22	2	36.15	1	37.00	36.10	1	5,414	0.02%
2018/11/21	4	35.79	6	36.48	36.95	-2	5,308	-0.04%
2018/11/20	17	36.57	4	36.33	36.25	13	5,245	0.25%
2018/11/19	0	0.00	8	37.06	37.25	-8	5,169	-0.15%
2018/11/16	7	34.04	5	33.96	33.90	2	5,164	0.04%
2018/11/15	0	0.00	1	32.35	33.25	-1	5,152	-0.02%
2018/11/12	3	32.82	0	0.00	32.60	3	5,232	0.06%
2018/11/09	1	33.60	1	33.10	33.40	0	5,285	0.00%
2018/11/08	6	33.80	0	0.00	33.20	6	5,324	0.11%
2018/11/05	0	0.00	4	33.05	33.70	-4	5,394	-0.07%
2018/11/02	5	34.07	2	34.38	33.75	3	5,406	0.06%
2018/10/31	4	31.59	1	32.05	32.00	3	5,331	0.06%
2018/10/30	1	30.20	0	0.00	30.40	1	5,274	0.02%
2018/10/26	1	29.90	0	0.00	29.80	1	5,098	0.02%
2018/10/25	3	32.47	0	0.00	32.40	3	5,023	0.06%
2018/10/24	7	37.19	0	0.00	36.00	7	5,014	0.14%
2018/10/23	2	38.63	1	39.80	39.00	1	4,968	0.02%
2018/10/16	0	0.00	1	41.10	41.40	-1	4,941	-0.02%
2018/10/15	1	41.00	10	40.47	40.65	-9	5,011	-0.18%
2018/10/12	10	39.30	1	39.85	39.60	9	5,006	0.18%
2018/10/11	5	38.70	0	0.00	38.70	5	4,972	0.10%
2018/10/09	0	0.00	1	44.70	43.00	-1	4,970	-0.02%
2018/10/08	3	46.42	2	46.23	45.70	1	4,961	0.02%
2018/10/04	1	49.50	1	50.20	48.65	0	4,925	0.00%
2018/10/03	1	50.40	0	0.00	50.50	1	4,879	0.02%
2018/10/02	2	54.30	1	55.00	53.20	1	4,850	0.02%
2018/09/28	1	55.50	1	55.00	54.50	0	4,841	0.00%
2018/09/27	3	55.30	0	0.00	55.20	3	4,844	0.06%
2018/09/25	2	57.00	2	57.80	57.90	0	4,866	0.00%
2018/09/21	5	59.08	28	57.99	58.50	-23	4,855	-0.47%
2018/09/17	1	64.30	1	65.20	67.90	0	4,587	0.00%
2018/09/13	1	65.10	2	65.15	64.30	-1	4,525	-0.02%
2018/09/12	12	64.94	12	65.21	64.70	0	4,494	0.00%
2018/09/11	2	66.60	2	68.20	68.40	0	4,384	0.00%
2018/09/10	12	66.88	15	67.97	70.50	-3	4,312	-0.07%
2018/09/07	2	68.10	6	69.75	69.90	-4	4,199	-0.10%
2018/09/06	3	67.67	2	67.80	67.80	1	3,989	0.03%
2018/09/05	2	69.25	0	0.00	68.50	2	3,943	0.05%
2018/09/04	10	69.07	10	68.29	67.50	0	3,797	0.00%
2018/09/03	13	72.88	1	71.40	69.50	12	3,528	0.34%
2018/08/31	2	68.55	14	71.09	71.60	-12	3,104	-0.39%
2018/08/28	1	64.20	0	0.00	62.00	1	2,993	0.03%
2018/08/27	0	0.00	8	64.10	63.80	-8	2,992	-0.27%
2018/08/24	0	0.00	2	63.95	64.00	-2	3,033	-0.07%
2018/08/22	2	63.60	0	0.00	63.00	2	2,979	0.07%
2018/08/21	0	0.00	1	62.90	63.00	-1	2,969	-0.03%
2018/08/17	0	0.00	1	62.30	62.00	-1	3,034	-0.03%
2018/08/14	1	57.60	1.1	58.78	61.00	-0.1	2,934	0.00%
2018/08/10	0	0.00	4	59.98	60.10	-4	2,842	-0.14%
2018/08/09	1	59.60	1	59.30	59.10	0	2,820	0.00%
2018/08/08	1	60.10	1	61.40	61.50	0	2,780	0.00%
2018/08/07	1	59.40	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/02	10	60.00	0	0.00	59.90	10	2,774	0.36%
2018/08/01	2	60.80	0	0.00	60.70	2	2,802	0.07%
2018/07/31	3	60.80	11	59.50	60.00	-8	2,849	-0.28%
2018/07/30	1	61.80	0	0.00	61.80	1	2,872	0.03%
2018/07/25	0	0.00	1	65.10	65.00	-1	3,045	-0.03%
2018/07/24	1	66.60	0	0.00	66.10	1	3,197	0.03%
2018/07/20	0	0.00	11	67.41	67.30	-11	3,361	-0.33%
2018/07/17	1	67.60	4	67.53	66.50	-3	3,454	-0.09%
2018/07/16	8	66.68	1	66.60	66.90	7	3,442	0.20%
2018/07/13	1	67.20	3	66.27	67.10	-2	3,460	-0.06%
2018/07/11	0	0.00	1	63.20	63.40	-1	3,414	-0.03%
2018/07/10	1	62.30	1	63.30	63.40	0	3,429	0.00%
2018/07/06	3	63.57	2	63.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	63.10	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	3	62.17	62.90	-3	3,656	-0.08%
2018/06/29	1	60.00	0	0.00	59.80	1	3,624	0.03%
2018/06/28	1	61.40	0	0.00	61.30	1	3,597	0.03%
2018/06/27	1	61.00	1	61.10	61.00	0	3,620	0.00%
2018/06/25	0	0.00	3	60.80	60.70	-3	3,676	-0.08%
2018/06/20	1	61.10	1	60.40	60.40	0	3,866	0.00%
2018/06/15	0	0.00	0	62.70	62.70	0	4,054	0.00%
2018/06/14	0	0.00	1	62.80	61.80	-1	4,076	-0.02%
2018/06/13	1	62.70	0	0.00	62.00	1	4,232	0.02%
2018/06/12	1	61.80	3	62.00	61.60	-2	4,273	-0.05%
2018/06/11	1	62.60	0	0.00	62.50	1	4,307	0.02%
2018/06/08	2	63.95	4	63.83	63.50	-2	4,410	-0.05%
2018/06/07	2	64.70	2	65.25	64.20	0	4,605	0.00%
2018/06/06	2	64.50	0	0.00	64.00	2	4,744	0.04%
2018/06/05	2	65.30	1	66.80	64.60	1	4,821	0.02%
2018/06/04	1	64.10	1	63.90	63.30	0	4,947	0.00%
2018/06/01	3	64.40	2	65.05	64.30	1	5,148	0.02%
2018/05/30	2	62.50	0	0.00	62.30	2	6,196	0.03%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/25	2	65.20	4	65.25	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	1	62.20	63.00	-1	6,547	-0.02%
2018/05/23	1	61.30	0	0.00	61.20	1	6,644	0.02%
2018/05/21	1	63.00	0	0.00	63.00	1	6,948	0.01%
2018/05/18	5	63.88	0	0.00	62.50	5	7,111	0.07%
2018/05/14	1	65.90	6	65.60	66.50	-5	7,920	-0.06%
2018/05/11	2	68.10	3	67.40	65.50	-1	8,085	-0.01%
2018/05/10	1	66.80	1	66.30	67.50	0	8,198	0.00%
2018/05/08	1	66.80	1	67.40	67.40	0	8,699	0.00%
2018/05/07	1	67.20	38	68.73	68.10	-37	8,877	-0.42%
2018/05/04	13	66.62	2	67.70	66.50	11	9,589	0.11%
2018/05/03	0	0.00	19	68.13	68.40	-19	10,151	-0.19%
2018/05/02	1	67.10	0	0.00	66.60	1	10,875	0.01%
2018/04/30	6	63.40	5	65.78	67.00	1	11,082	0.01%
2018/04/27	7	60.66	15	59.92	62.00	-8	10,952	-0.07%
2018/04/26	5	60.52	4	59.78	59.70	1	10,891	0.01%
2018/04/25	25	61.12	10	60.41	60.00	15	10,922	0.14%
2018/04/24	12	65.21	0	0.00	65.10	12	10,906	0.11%
2018/04/23	0	0.00	1	66.00	67.00	-1	10,954	-0.01%
2018/04/20	3	67.97	2	67.55	67.10	1	11,109	0.01%
2018/04/19	5	67.50	15	68.07	68.80	-10	11,216	-0.09%
2018/04/18	12	66.66	3	66.00	65.20	9	11,206	0.08%
2018/04/17	4	66.78	2	66.60	66.40	2	11,212	0.02%
2018/04/16	3	66.23	12	67.14	66.80	-9	11,251	-0.08%
2018/04/13	3	65.57	4	65.33	65.00	-1	11,315	-0.01%
2018/04/12	6	66.10	4	66.78	66.00	2	11,398	0.02%
2018/04/11	42	67.01	4	67.53	65.70	38	11,398	0.33%
2018/04/10	3	71.93	11	72.23	70.00	-8	11,276	-0.07%
2018/04/09	1	70.30	3	70.17	70.20	-2	11,241	-0.02%
2018/04/03	3	69.47	2	69.90	70.10	1	11,266	0.01%
2018/04/02	2	69.85	3.1	70.39	70.00	-1.1	11,248	-0.01%
2018/03/31	3	69.87	17	70.47	69.40	-14	11,250	-0.12%
2018/03/30	24	70.31	5	69.88	69.70	19	11,285	0.17%
2018/03/29	3	69.57	6	69.50	69.40	-3	11,386	-0.03%
2018/03/28	4	69.98	11	69.32	69.30	-7	11,411	-0.06%
2018/03/27	2	70.80	2	71.30	70.90	0	11,389	0.00%
2018/03/26	2	70.65	10	70.19	69.50	-8	11,401	-0.07%
2018/03/23	9	69.87	8	70.43	71.00	1	11,432	0.01%
2018/03/22	22	72.37	5	72.26	72.00	17	11,569	0.15%
2018/03/21	11	75.15	11	74.95	73.50	0	11,517	0.00%
2018/03/20	11	73.92	12	74.15	74.00	-1	11,444	-0.01%
2018/03/19	6	73.12	19	73.81	73.80	-13	11,444	-0.11%
2018/03/16	13	71.95	2	71.60	71.70	11	11,405	0.10%
2018/03/15	0	0.00	1	73.10	73.00	-1	11,464	-0.01%
2018/03/14	3	72.50	3	72.37	72.60	0	11,486	0.00%
2018/03/13	7	71.76	7	71.76	73.20	0	11,526	0.00%
2018/03/12	34	70.64	4	69.85	69.10	30	11,502	0.26%
2018/03/09	16	72.60	6	71.92	71.00	10	11,640	0.09%
2018/03/08	23	75.08	31	75.03	74.60	-8	11,780	-0.07%
2018/03/07	3	75.87	9	78.00	73.80	-6	11,676	-0.05%
2018/03/06	47	78.50	34	78.57	77.50	13	11,716	0.11%
2018/03/05	8	73.03	29.6	74.80	75.40	-21.6	11,460	-0.19%
2018/03/02	13	67.76	13	68.56	68.60	0	11,349	0.00%
2018/03/01	7	66.57	3	67.07	66.70	4	11,392	0.04%
2018/02/27	15	67.29	8	67.88	67.90	7	11,572	0.06%
2018/02/26	5	67.56	3	67.10	66.20	2	11,445	0.02%
2018/02/23	10	70.18	1	70.40	68.60	9	11,346	0.08%
2018/02/22	22	69.06	0	0.00	68.80	22	11,322	0.19%
2018/02/21	2	70.25	1	69.90	71.10	1	11,333	0.01%
2018/02/12	12	68.02	2	66.25	66.20	10	11,211	0.09%
2018/02/09	8	66.13	6	66.62	68.20	2	11,239	0.02%
2018/02/08	12	68.81	0	0.00	69.10	12	11,150	0.11%
2018/02/07	1	74.70	3	73.13	74.90	-2	10,986	-0.02%
2018/02/06	4	67.93	12	68.75	68.10	-8	10,953	-0.07%
2018/02/05	5	74.70	7	74.37	74.00	-2	10,852	-0.02%
2018/02/02	4	79.03	4.6	78.37	78.10	-0.6	10,763	-0.01%
2018/02/01	14	78.76	5	79.36	77.90	9	10,709	0.08%
2018/01/31	17	79.47	5.3	79.89	81.80	11.7	10,660	0.11%
2018/01/30	20	80.41	15	81.40	79.80	5	10,623	0.05%
2018/01/29	24.4	80.88	25	80.21	82.80	-0.7	10,536	-0.01%
2018/01/26	17	74.71	27	75.52	75.90	-10	9,824	-0.10%
2018/01/25	24	70.33	18	69.36	69.00	6	9,269	0.06%
2018/01/24	11	64.62	25	68.06	68.30	-14	8,504	-0.16%
2018/01/23	1	63.30	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	10	63.50	63.50	-10	8,143	-0.12%
2018/01/19	10	61.50	1	61.60	61.70	9	8,102	0.11%
2018/01/18	2	63.70	4	63.13	63.50	-2	8,028	-0.02%
2018/01/17	2	62.90	2	63.50	62.70	0	7,988	0.00%
2018/01/16	2	62.00	12	63.50	63.50	-10	7,915	-0.13%
2018/01/15	0	0.00	4	60.65	60.80	-4	7,863	-0.05%
2018/01/12	10	55.50	12	56.93	57.20	-2	7,865	-0.03%
2018/01/11	1	55.40	0	0.00	54.70	1	7,853	0.01%
2018/01/10	2	56.50	1	56.00	56.00	1	7,798	0.01%
2018/01/09	2	59.95	1	60.30	58.30	1	7,737	0.01%
2018/01/08	0	0.00	1	60.00	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	7	59.30	58.50	-7	7,547	-0.09%
2018/01/03	0	0.00	9	60.22	60.30	-9	7,503	-0.12%
2018/01/02	2	55.75	2	56.40	57.30	0	7,443	0.00%