智原 (3035)-華南永昌-淡水券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股▼6.13%
1461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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/04/19	3.4	313.72	6	318.25	306.00	-2.6	11,660	-0.02%
2024/04/18	5	319.00	4	320.13	322.00	1	12,058	0.01%
2024/04/17	0.1	316.41	1	316.50	314.00	-0.9	12,758	-0.01%
2024/04/16	5	313.80	4	315.88	313.00	1	12,920	0.01%
2024/04/15	3	316.17	1	315.00	312.50	2	13,093	0.02%
2024/04/12	16.1	319.24	13	318.88	323.00	3.1	13,337	0.02%
2024/04/11	4.1	325.26	1	318.50	318.50	3.1	13,637	0.02%
2024/04/10	2.1	328.54	15	329.50	329.00	-12.9	13,758	-0.09%
2024/04/09	3	332.83	3.1	330.32	329.00	-0.1	14,098	0.00%
2024/04/08	0.2	340.15	0	0.00	338.00	0.2	14,140	0.00%
2024/04/03	0.2	344.28	0	0.00	345.00	0.2	14,171	0.00%
2024/04/02	0.1	350.00	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	1	352.00	0	0.00	349.00	1	14,392	0.01%
2024/03/29	1	343.00	2	345.50	344.00	-1	14,472	-0.01%
2024/03/28	2.2	341.68	13	334.65	334.50	-10.8	14,504	-0.07%
2024/03/27	1.2	340.14	0	0.00	338.00	1.2	14,643	0.01%
2024/03/26	0.1	346.00	2	347.95	339.50	-1.9	14,942	-0.01%
2024/03/25	3.1	353.54	3	358.33	349.00	0.1	15,108	0.00%
2024/03/22	7	351.50	25.3	349.57	351.50	-18.3	15,234	-0.12%
2024/03/21	1	345.50	1	351.50	345.50	0	15,435	0.00%
2024/03/20	1	353.00	11	349.00	347.50	-10	15,647	-0.06%
2024/03/19	2.1	349.91	1	354.97	350.00	1.1	15,930	0.01%
2024/03/18	1	357.00	0	0.00	359.00	1	16,292	0.01%
2024/03/15	2	353.75	0	0.00	354.50	2	16,844	0.01%
2024/03/14	4.1	355.90	4	358.88	362.00	0.1	16,946	0.00%
2024/03/13	2.2	351.11	0	0.00	345.00	2.2	17,056	0.01%
2024/03/12	6	362.01	1	365.50	361.50	5	17,194	0.03%
2024/03/11	5	368.10	3	363.54	363.00	2	17,407	0.01%
2024/03/08	2	366.50	2	362.52	362.50	0	17,626	0.00%
2024/03/07	8.3	382.63	2	382.75	375.00	6.3	17,877	0.04%
2024/03/06	14	385.83	5.1	387.01	392.00	9	18,100	0.05%
2024/03/05	5.1	407.75	15	404.33	401.00	-9.9	18,356	-0.05%
2024/03/04	2.1	407.72	5.1	408.01	403.00	-3	18,934	-0.02%
2024/03/01	15	397.80	10.1	400.05	398.50	4.9	19,232	0.03%
2024/02/29	8.3	386.12	7	386.21	387.00	1.3	19,198	0.01%
2024/02/27	4.2	382.10	6	385.25	382.00	-1.8	19,253	-0.01%
2024/02/26	2	380.51	1	383.50	380.00	1	19,419	0.01%
2024/02/23	7.2	386.33	5	387.71	386.00	2.2	19,620	0.01%
2024/02/22	5.3	388.88	2	385.75	382.00	3.3	19,604	0.02%
2024/02/21	11.1	383.85	5.2	385.63	380.00	6	19,883	0.03%
2024/02/20	10.4	406.74	4	409.25	400.00	6.4	19,888	0.03%
2024/02/19	7.5	425.70	0.1	418.50	415.00	7.5	19,708	0.04%
2024/02/16	4.4	448.10	3	450.00	441.50	1.4	19,710	0.01%
2024/02/15	5	439.50	2.6	453.21	455.00	2.4	19,626	0.01%
2024/02/05	3	418.83	3	423.00	418.00	0	19,452	0.00%
2024/02/02	4	426.37	9	424.56	421.00	-5	19,498	-0.03%
2024/02/01	2.1	417.55	1	409.50	411.00	1.1	19,353	0.01%
2024/01/31	4.1	419.89	1	416.50	416.50	3.1	19,344	0.02%
2024/01/30	1	430.00	3	428.67	430.00	-2	19,350	-0.01%
2024/01/29	4	422.73	3	419.19	420.50	1	19,371	0.01%
2024/01/26	7	431.14	0.1	427.00	422.00	7	19,472	0.04%
2024/01/25	3	438.83	16.3	437.67	439.50	-13.3	19,553	-0.07%
2024/01/24	3	427.66	11.1	428.24	429.00	-8.1	19,605	-0.04%
2024/01/23	5	438.30	4	441.00	437.00	1	19,739	0.01%
2024/01/22	7	445.28	9	442.22	448.00	-2	19,787	-0.01%
2024/01/19	16	440.99	18	436.00	430.00	-2	19,771	-0.01%
2024/01/18	11	421.23	8	422.69	423.50	3	19,624	0.02%
2024/01/17	6.1	435.24	7	433.50	428.00	-0.9	19,804	0.00%
2024/01/16	15	430.80	16.5	428.35	429.50	-1.5	19,718	-0.01%
2024/01/15	6	415.09	7.5	416.19	411.50	-1.5	19,409	-0.01%
2024/01/12	11	425.82	9	423.98	421.50	2	19,403	0.01%
2024/01/11	24	402.50	23	403.37	422.50	1	19,203	0.01%
2024/01/10	6.2	380.15	10	381.75	387.00	-3.8	18,815	-0.02%
2024/01/09	9	382.39	9	382.83	375.50	0	19,198	0.00%
2024/01/08	17.1	382.00	18.3	380.21	377.00	-1.2	19,208	-0.01%
2024/01/05	2	379.28	3.1	380.63	384.00	-1.1	19,186	-0.01%
2024/01/04	5.4	371.48	7	370.50	372.00	-1.7	19,117	-0.01%
2024/01/03	9	371.67	24	369.14	373.00	-15	19,381	-0.08%
2024/01/02	4	358.63	2	357.01	360.00	2	19,188	0.01%
2023/12/29	2	357.00	2	355.25	357.00	0	19,396	0.00%
2023/12/28	12.1	355.58	11	360.41	354.50	1.1	19,425	0.01%
2023/12/27	13	362.50	14	359.54	362.50	-1	19,385	-0.01%
2023/12/26	14	361.11	14	363.43	361.00	0	19,483	0.00%
2023/12/25	0	0.00	1	360.00	357.00	-1	19,539	-0.01%
2023/12/22	7	357.21	7	356.43	358.00	0	19,741	0.00%
2023/12/21	10.6	352.35	4.1	351.26	350.50	6.6	19,791	0.03%
2023/12/20	9.4	368.12	9	371.28	365.50	0.4	19,736	0.00%
2023/12/19	4	368.88	8	371.44	373.50	-4	19,880	-0.02%
2023/12/18	4	365.88	4	367.25	367.00	0	20,079	0.00%
2023/12/15	7	369.71	5	368.10	361.00	2	20,106	0.01%
2023/12/14	18.6	369.84	14	373.57	369.00	4.6	20,167	0.02%
2023/12/13	26	372.17	10	371.70	368.00	16	20,049	0.08%
2023/12/12	5	381.70	12	380.83	382.50	-7	20,136	-0.03%
2023/12/11	7	368.92	6	365.08	361.50	1	19,961	0.01%
2023/12/08	7	366.29	7	364.93	370.00	0	20,159	0.00%
2023/12/07	21	364.69	7	362.00	357.50	14	20,283	0.07%
2023/12/06	7	368.71	3.1	368.81	361.50	3.9	20,444	0.02%
2023/12/05	13.4	366.42	8.2	368.05	363.50	5.2	20,557	0.03%
2023/12/04	27	384.98	15	383.67	380.00	12	20,635	0.06%
2023/12/01	7.2	391.88	5	387.40	391.00	2.2	20,733	0.01%
2023/11/30	14	381.74	9.4	380.88	385.50	4.6	20,695	0.02%
2023/11/29	29	367.68	30.8	362.31	380.00	-1.8	20,458	-0.01%
2023/11/28	3	349.34	14.1	354.65	361.00	-11.1	20,092	-0.06%
2023/11/27	6.1	331.58	1	331.50	331.00	5.1	19,840	0.03%
2023/11/24	4	340.50	9.1	341.72	344.00	-5.1	20,119	-0.03%
2023/11/23	4.1	337.77	3	335.50	336.00	1.1	20,142	0.01%
2023/11/22	20.1	348.46	6.1	348.49	346.00	14	20,082	0.07%
2023/11/21	4.1	344.26	1	344.50	342.50	3.1	20,170	0.02%
2023/11/20	43	352.94	29.3	353.17	345.00	13.7	20,428	0.07%
2023/11/17	8.3	343.05	17	337.82	351.00	-8.7	20,281	-0.04%
2023/11/16	1.1	320.45	1	321.00	319.50	0.1	20,030	0.00%
2023/11/15	4	330.88	0	0.00	320.50	4	20,265	0.02%
2023/11/14	2	333.00	2.2	335.09	331.00	-0.2	20,648	0.00%
2023/11/13	5	331.60	5.1	332.44	334.00	-0.1	21,080	0.00%
2023/11/10	20.2	333.92	19	331.84	323.50	1.2	21,400	0.01%
2023/11/09	2	331.75	1	332.50	333.50	1	21,561	0.00%
2023/11/08	0	329.00	5	329.60	335.50	-5	21,750	-0.02%
2023/11/07	2	327.25	1	328.00	328.50	1	21,883	0.00%
2023/11/06	5	328.40	4	329.88	332.00	1	21,808	0.00%
2023/11/03	8	323.38	6	325.58	322.00	2	21,652	0.01%
2023/11/02	8.2	316.10	11	318.45	324.00	-2.8	21,438	-0.01%
2023/11/01	9	302.06	9	304.83	302.50	0	21,213	0.00%
2023/10/31	13	316.62	7	315.00	302.00	6	21,011	0.03%
2023/10/30	8	318.00	11	317.27	326.00	-3	20,706	-0.01%
2023/10/27	16	312.59	9.2	313.24	308.50	6.8	20,545	0.03%
2023/10/26	28	319.79	26	321.87	318.00	2	20,428	0.01%
2023/10/25	9	330.28	9	333.11	325.00	0	20,272	0.00%
2023/10/24	8.1	338.63	9	339.33	339.50	-1	20,005	0.00%
2023/10/23	20.2	335.11	19	336.47	338.50	1.2	19,784	0.01%
2023/10/20	21	335.19	18	334.56	334.50	3	19,531	0.02%
2023/10/19	4	345.75	4	347.63	343.00	0	19,944	0.00%
2023/10/18	21	351.07	33	353.61	351.00	-12	20,269	-0.06%
2023/10/17	15	356.26	17	358.44	352.50	-2	20,249	-0.01%
2023/10/16	12	343.38	15	342.77	350.00	-3	20,262	-0.01%
2023/10/13	8	337.69	9	339.33	343.00	-1	20,547	0.00%
2023/10/12	17	338.62	17	339.59	345.00	0	20,918	0.00%
2023/10/11	6	333.33	1	333.97	331.00	5	21,100	0.02%
2023/10/06	8	320.75	13	318.77	323.00	-5	21,221	-0.02%
2023/10/05	13	317.08	21.1	313.53	321.00	-8.1	21,269	-0.04%
2023/10/04	4	302.25	5	301.00	303.00	-1	21,347	0.00%
2023/10/03	5	307.49	3	312.83	304.00	2	21,588	0.01%
2023/10/02	14	313.93	12.1	315.57	312.50	2	21,981	0.01%
2023/09/28	12	308.00	11	309.05	306.00	1	22,153	0.00%
2023/09/27	37	304.41	36	299.76	306.00	1	22,691	0.00%
2023/09/26	34	305.94	28	309.55	303.00	6	22,997	0.03%
2023/09/25	29	312.76	27.2	311.46	309.50	1.8	23,198	0.01%
2023/09/22	24	301.46	21	298.69	304.50	3	23,162	0.01%
2023/09/21	13.2	302.83	11	302.55	298.00	2.2	23,315	0.01%
2023/09/20	25	318.20	15	320.07	315.50	10	23,080	0.04%
2023/09/19	21	327.76	16	333.50	322.50	5	23,122	0.02%
2023/09/18	6	342.67	7	339.93	344.50	-1	23,117	0.00%
2023/09/15	19.1	345.59	16	349.28	338.00	3.1	23,086	0.01%
2023/09/14	14	353.43	13	354.62	356.50	1	22,723	0.00%
2023/09/13	9	339.11	12.1	332.31	348.00	-3.1	22,482	-0.01%
2023/09/12	9.1	338.31	7	346.39	325.50	2	22,316	0.01%
2023/09/11	4	354.59	5	355.20	346.50	-1	22,193	0.00%
2023/09/08	8	359.88	12	361.17	360.00	-4	21,987	-0.02%
2023/09/07	8	368.68	5	367.40	369.50	3	21,976	0.01%
2023/09/06	8	360.31	10.2	363.80	367.00	-2.2	21,685	-0.01%
2023/09/05	8	344.94	8	346.06	357.00	0	21,301	0.00%
2023/09/04	6	340.25	7	343.36	345.00	-1	21,044	0.00%
2023/09/01	11	343.41	14	350.36	335.00	-3	20,849	-0.01%
2023/08/31	7	345.00	3	346.33	345.00	4	20,501	0.02%
2023/08/30	30	349.95	30	345.18	342.00	0	20,321	0.00%
2023/08/29	5	337.80	5	335.70	335.50	0	19,928	0.00%
2023/08/28	9	333.55	11	334.82	335.00	-2	19,742	-0.01%
2023/08/25	13.3	336.42	26	336.90	334.00	-12.7	19,539	-0.06%
2023/08/24	15	343.13	15	340.93	333.00	0	19,248	0.00%
2023/08/23	19.1	330.13	6	333.50	340.50	13.1	19,019	0.07%
2023/08/22	5.1	344.05	4	342.26	341.00	1.1	18,776	0.01%
2023/08/21	10	340.20	7	337.64	335.50	3	18,741	0.02%
2023/08/18	9	352.88	9.1	349.41	328.00	-0.1	18,462	0.00%
2023/08/17	10	359.25	13.1	354.21	357.00	-3.1	17,899	-0.02%
2023/08/16	45	339.08	42	332.88	341.00	3	17,419	0.02%
2023/08/15	3	322.50	5.6	324.98	334.00	-2.6	17,012	-0.02%
2023/08/14	1	294.01	4	297.88	304.00	-3	16,725	-0.02%
2023/08/11	30	299.56	30.1	293.59	293.50	0	16,465	0.00%
2023/08/10	2.3	281.19	1	281.00	280.00	1.3	16,235	0.01%
2023/08/09	3	303.83	1	306.00	301.00	2	16,253	0.01%
2023/08/08	3.3	294.27	2	295.75	295.50	1.3	16,287	0.01%
2023/08/07	2	305.50	1	290.50	307.50	1	16,315	0.01%
2023/08/04	3	281.00	2	283.25	281.50	1	16,299	0.01%
2023/08/02	1	281.00	0	0.00	281.00	1	16,296	0.01%
2023/08/01	3	314.67	1	327.00	312.00	2	16,305	0.01%
2023/07/31	2	320.50	4	319.24	326.00	-2	16,364	-0.01%
2023/07/28	1	319.50	4	313.75	319.50	-3	16,321	-0.02%
2023/07/27	1	319.00	2	320.50	331.00	-1	16,358	-0.01%
2023/07/26	3.1	346.08	0	0.00	340.00	3.1	16,321	0.02%
2023/07/25	0	381.00	0	387.67	377.50	0	16,440	0.00%
2023/07/24	9.1	384.14	8	379.50	377.50	1.1	16,601	0.01%
2023/07/21	7	365.57	9	363.61	379.50	-2	16,376	-0.01%
2023/07/20	3	331.84	4	334.38	345.00	-1	15,962	-0.01%
2023/07/19	5	327.90	4	330.14	329.00	1	15,782	0.01%
2023/07/18	15	322.83	16	318.19	314.00	-1	15,305	-0.01%
2023/07/17	10	314.86	8	316.56	319.00	2	14,809	0.01%
2023/07/14	11	284.45	22	285.41	295.00	-11	14,264	-0.08%
2023/07/13	6	269.34	12	270.38	268.50	-6	13,808	-0.04%
2023/07/12	8	260.56	6	262.75	260.50	2	13,253	0.02%
2023/07/11	17	262.12	14	263.46	262.00	3	13,097	0.02%
2023/07/10	3	252.83	3	253.17	253.50	0	12,812	0.00%
2023/07/07	11	242.91	29.1	246.87	244.50	-18.1	12,591	-0.14%
2023/07/06	3	256.67	5	258.90	253.50	-2	12,163	-0.02%
2023/07/05	5	258.79	6	257.58	255.50	-1	11,910	-0.01%
2023/07/04	6	246.92	7.7	238.02	250.50	-1.7	11,417	-0.02%
2023/07/03	0	228.50	5	222.60	228.00	-5	11,054	-0.05%
2023/06/30	8	209.38	8	210.63	211.00	0	10,835	0.00%
2023/06/29	5	208.71	9.7	210.52	210.00	-4.6	10,851	-0.04%
2023/06/28	8	201.88	5	203.10	201.00	3	10,717	0.03%
2023/06/27	5.3	202.07	4	200.13	198.00	1.3	11,051	0.01%
2023/06/26	7	201.93	8	202.88	202.00	-1	11,102	-0.01%
2023/06/21	3	196.00	10	195.15	199.00	-7	11,496	-0.06%
2023/06/20	2	199.48	6.1	198.09	196.00	-4.1	11,548	-0.04%
2023/06/19	3	196.33	1	196.50	196.50	2	11,706	0.02%
2023/06/16	6	192.34	15	194.57	193.00	-9	11,603	-0.08%
2023/06/15	5	191.20	9	191.50	190.00	-4	11,553	-0.03%
2023/06/14	15	188.07	2	186.75	186.00	13	11,600	0.11%
2023/06/13	14.5	185.48	19.4	186.42	187.50	-4.9	11,641	-0.04%
2023/06/12	1	176.00	0	0.00	174.50	1	11,506	0.01%
2023/06/09	0	0.00	1.1	172.97	173.50	-1.1	11,537	-0.01%
2023/06/08	0.1	168.50	0.4	168.50	168.50	-0.3	11,624	0.00%
2023/06/07	1	169.50	1	171.50	172.00	0	11,779	0.00%
2023/06/06	2	170.25	1	170.50	170.50	1	12,282	0.01%
2023/06/05	0	0.00	2	173.00	173.00	-2	12,355	-0.02%
2023/06/02	1	172.50	0	0.00	172.00	1	12,416	0.01%
2023/06/01	1	170.50	1	172.00	173.00	0	12,476	0.00%
2023/05/31	0	0.00	3	172.50	171.50	-3	12,750	-0.02%
2023/05/30	4.1	172.59	2	172.00	172.50	2.1	12,802	0.02%
2023/05/29	1.4	174.29	1	175.00	173.50	0.4	12,820	0.00%
2023/05/26	3	171.00	12	171.63	168.50	-9	12,907	-0.07%
2023/05/25	5	172.80	2	172.75	170.50	3	13,281	0.02%
2023/05/24	2	167.50	1	169.50	167.00	1	13,602	0.01%
2023/05/23	3	170.34	3	170.33	171.00	0	13,714	0.00%
2023/05/22	0	170.50	0	170.50	168.50	0	13,833	0.00%
2023/05/19	4	171.75	9	171.34	172.00	-5	13,863	-0.04%
2023/05/18	2	166.75	0	168.50	167.50	2	13,979	0.01%
2023/05/17	8	165.75	3	164.00	166.50	5	14,073	0.04%
2023/05/16	1	162.03	0	165.50	162.00	1	14,134	0.01%
2023/05/12	2	164.50	2	165.97	167.00	0	14,331	0.00%
2023/05/11	1	167.50	1	165.00	164.50	0	14,585	0.00%
2023/05/10	14	168.96	4	168.50	169.50	10	15,086	0.07%
2023/05/09	6	168.08	6	167.67	168.00	0	15,223	0.00%
2023/05/08	0	0.00	4	173.00	168.50	-4	15,458	-0.03%
2023/05/05	1	168.50	14	169.04	170.00	-13	16,178	-0.08%
2023/05/04	16	168.44	5	166.60	169.00	11	16,439	0.07%
2023/05/03	5	166.01	3	166.50	166.00	2	16,616	0.01%
2023/05/02	5	167.70	3	163.69	170.00	2	16,586	0.01%
2023/04/28	3	165.00	0	0.00	164.00	3	16,619	0.02%
2023/04/27	3	161.17	3	158.67	160.00	0	16,470	0.00%
2023/04/26	7.1	160.58	4	159.00	158.50	3.1	16,309	0.02%
2023/04/25	42.1	170.74	41	174.44	171.00	1.1	15,999	0.01%
2023/04/24	11.1	176.59	1	180.50	177.00	10.1	15,830	0.06%
2023/04/21	3	187.67	0	0.00	184.50	3	15,754	0.02%
2023/04/20	0	0.00	2	189.00	191.00	-2	15,770	-0.01%
2023/04/19	2	189.00	0.1	189.50	188.50	1.9	15,884	0.01%
2023/04/17	0	0.00	0	194.00	194.50	0	15,967	0.00%
2023/04/14	3	193.17	2	194.50	194.50	1	16,057	0.01%
2023/04/13	2.1	193.01	22	192.43	192.00	-20	16,143	-0.12%
2023/04/12	1	195.00	0	0.00	196.50	1	16,172	0.01%
2023/04/11	0	198.80	2	198.50	197.50	-2	16,198	-0.01%
2023/04/10	3	201.00	2	199.50	199.50	1	16,385	0.01%
2023/04/07	23	201.91	3.2	201.95	200.00	19.8	16,361	0.12%
2023/04/06	1.4	195.13	13	197.00	201.00	-11.7	16,255	-0.07%
2023/03/31	18	194.61	3.2	194.91	196.50	14.8	16,126	0.09%
2023/03/30	3	190.50	3	191.33	193.00	0	16,015	0.00%
2023/03/29	14.8	190.90	11.1	194.07	189.00	3.7	15,899	0.02%
2023/03/28	8.1	196.30	24	205.85	195.50	-15.9	15,737	-0.10%
2023/03/27	10.1	212.67	12.3	212.28	209.00	-2.2	15,297	-0.01%
2023/03/24	13.2	214.70	9	214.67	215.50	4.2	15,057	0.03%
2023/03/23	2.1	200.29	1	198.50	198.50	1.1	14,498	0.01%
2023/03/22	1.1	201.22	8	197.94	200.50	-6.9	14,533	-0.05%
2023/03/21	2	193.25	2	193.00	192.00	0	14,315	0.00%
2023/03/20	3	194.50	5	196.59	191.00	-2	14,384	-0.01%
2023/03/17	6	193.83	8	192.88	194.50	-2	14,410	-0.01%
2023/03/16	6	188.33	5	190.20	188.00	1	14,186	0.01%
2023/03/15	19	192.00	7	191.57	190.50	12	14,175	0.08%
2023/03/14	15	186.73	15	186.70	187.50	0	14,093	0.00%
2023/03/13	6	185.49	6	186.83	186.50	0	14,174	0.00%
2023/03/10	5	187.31	5	188.40	187.00	0	14,176	0.00%
2023/03/09	12	197.08	10.1	197.00	194.00	1.9	14,405	0.01%
2023/03/08	4	191.00	4	186.25	191.00	0	13,983	0.00%
2023/03/07	4.1	188.73	2	187.50	187.50	2.1	13,967	0.02%
2023/03/06	10	191.15	12	191.29	189.50	-2	13,998	-0.01%
2023/03/03	6	191.92	9	190.95	188.50	-3	14,115	-0.02%
2023/03/02	8.1	186.14	8	186.63	186.00	0.1	14,220	0.00%
2023/03/01	5.1	186.00	5	184.90	186.00	0.1	14,266	0.00%
2023/02/24	8	187.56	6	189.00	185.50	2	14,319	0.01%
2023/02/23	3	183.84	19	183.87	188.50	-16	14,153	-0.11%
2023/02/22	17.3	187.59	7	183.00	181.00	10.3	14,009	0.07%
2023/02/21	8	195.69	3.3	197.12	200.50	4.7	13,748	0.03%
2023/02/20	7	197.14	10	198.60	195.00	-3	13,831	-0.02%
2023/02/17	1	196.99	0	0.00	196.50	1	14,067	0.01%
2023/02/16	9	195.61	5	197.89	200.50	4	14,445	0.03%
2023/02/15	3	192.34	11	192.09	193.00	-8	14,704	-0.05%
2023/02/14	0	0.00	0.1	194.00	192.00	-0.1	14,749	0.00%
2023/02/13	0.1	194.35	0	195.00	193.50	0.1	15,074	0.00%
2023/02/10	6	195.83	6	195.00	193.50	0	15,370	0.00%
2023/02/09	23.2	200.46	11	199.14	198.50	12.2	15,653	0.08%
2023/02/08	18	199.33	15	200.03	199.00	3	15,573	0.02%
2023/02/07	2	189.50	0	0.00	191.50	2	15,221	0.01%
2023/02/06	17	190.47	15.2	193.04	190.00	1.8	15,323	0.01%
2023/02/03	52	196.87	45	193.19	194.50	7	15,369	0.05%
2023/02/02	2	179.50	9	181.56	184.00	-7	14,907	-0.05%
2023/02/01	7	176.86	4.1	175.96	175.50	2.9	15,396	0.02%
2023/01/31	2.2	169.43	12	168.79	169.50	-9.8	15,627	-0.06%
2023/01/30	20	166.55	10.3	167.44	168.50	9.7	16,331	0.06%
2023/01/17	0	0.00	1	159.50	160.00	-1	17,101	-0.01%
2023/01/16	5	159.50	6	158.67	159.50	-1	17,567	-0.01%
2023/01/13	3	160.67	3	161.33	157.50	0	17,880	0.00%
2023/01/12	8	159.94	9.3	160.22	160.00	-1.3	18,323	-0.01%
2023/01/11	1	159.50	11	158.36	161.00	-10	18,752	-0.05%
2023/01/10	8.1	158.75	7	159.29	160.00	1.1	19,182	0.01%
2023/01/09	10.1	158.97	0	0.00	158.50	10.1	19,639	0.05%
2023/01/06	1	151.00	1	151.00	151.00	0	19,950	0.00%
2023/01/05	4	150.25	5	148.50	147.00	-1	20,375	0.00%
2023/01/04	0	146.00	0	0.00	149.00	0	20,876	0.00%
2023/01/03	1	144.50	5	145.30	147.00	-4	21,203	-0.02%
2022/12/30	5	145.20	2	144.25	142.50	3	21,448	0.01%
2022/12/29	5	144.30	7	144.43	145.50	-2	21,795	-0.01%
2022/12/28	5	148.80	2	144.50	145.00	3	22,145	0.01%
2022/12/27	1	152.00	1	153.50	156.50	0	22,266	0.00%
2022/12/26	3.1	154.65	1	154.50	152.00	2.1	22,770	0.01%
2022/12/23	3	158.67	3	155.33	159.00	0	23,323	0.00%
2022/12/22	1	161.00	2	159.50	158.00	-1	23,747	0.00%
2022/12/21	3	158.50	2	160.00	157.50	1	24,226	0.00%
2022/12/20	15.1	164.95	13	157.69	156.00	2.1	24,661	0.01%
2022/12/19	1	164.00	1	161.00	165.00	0	25,021	0.00%
2022/12/16	2	165.00	3	165.33	165.00	-1	25,528	0.00%
2022/12/15	1	172.50	1	171.50	171.50	0	25,759	0.00%
2022/12/14	15	172.00	15	171.53	173.00	0	25,800	0.00%
2022/12/13	4	165.75	4	166.75	164.00	0	25,794	0.00%
2022/12/12	2.1	163.02	2	164.00	164.00	0.1	25,943	0.00%
2022/12/09	5	168.70	4	168.75	168.50	1	26,462	0.00%
2022/12/08	2.1	168.52	2	169.49	167.00	0.1	26,667	0.00%
2022/12/07	3	171.33	4	170.89	170.00	-1	26,854	0.00%
2022/12/06	3	176.33	1	178.00	175.50	2	26,928	0.01%
2022/12/05	5	178.51	6	179.58	178.00	-1	27,113	0.00%
2022/12/02	6	177.17	7	177.57	176.50	-1	27,347	0.00%
2022/12/01	16.1	178.08	14.7	176.73	175.50	1.5	27,536	0.01%
2022/11/30	3	168.67	4	168.62	168.50	-1	27,497	0.00%
2022/11/29	4	166.62	4	165.88	165.50	0	27,732	0.00%
2022/11/28	1.1	168.05	1	168.00	168.50	0.1	28,144	0.00%
2022/11/25	8	171.00	7	170.86	167.50	1	28,344	0.00%
2022/11/24	21	172.07	21.1	170.53	172.00	-0.1	28,350	0.00%
2022/11/23	2	167.50	3	167.14	163.50	-1	28,343	0.00%
2022/11/22	4	163.75	4	162.00	166.50	0	28,707	0.00%
2022/11/21	3	166.50	3	167.50	164.00	0	29,182	0.00%
2022/11/18	23	171.82	22.2	171.49	166.00	0.8	29,702	0.00%
2022/11/17	7	166.71	9	166.29	170.50	-2	29,817	-0.01%
2022/11/16	3	166.67	4.1	167.03	167.00	-1.1	30,017	0.00%
2022/11/15	10	164.75	12	165.58	167.00	-2	30,214	-0.01%
2022/11/14	31	162.11	31	159.03	163.50	0	30,634	0.00%
2022/11/11	4	159.12	19	160.13	156.50	-15	31,097	-0.05%
2022/11/10	3	149.33	3	151.00	150.50	0	30,971	0.00%
2022/11/09	6	151.58	8	152.19	150.50	-2	31,293	-0.01%
2022/11/08	26.3	152.45	13	148.54	147.00	13.3	31,812	0.04%
2022/11/07	42	150.23	50	149.60	149.00	-8	32,171	-0.02%
2022/11/04	3	142.67	1	143.00	142.50	2	31,967	0.01%
2022/11/03	27	144.78	30	145.05	144.00	-3	31,985	-0.01%
2022/11/02	26.1	146.36	13	145.58	145.50	13.1	32,066	0.04%
2022/11/01	6	145.33	8	143.25	146.50	-2	32,164	-0.01%
2022/10/31	23	143.04	22	141.64	142.00	1	32,256	0.00%
2022/10/28	14	140.82	15	141.07	139.50	-1	32,356	0.00%
2022/10/27	12	137.12	9	136.94	138.00	3	31,865	0.01%
2022/10/26	40	134.41	37	134.84	133.50	3	31,835	0.01%
2022/10/25	41	135.05	40	134.69	139.50	1	31,506	0.00%
2022/10/24	5	134.10	11.1	133.64	134.50	-6.1	31,060	-0.02%
2022/10/21	7	124.79	6	125.42	122.50	1	31,495	0.00%
2022/10/20	16	126.03	16	123.88	127.00	0	32,320	0.00%
2022/10/19	12	128.92	8	128.44	125.00	4	32,200	0.01%
2022/10/18	12	131.54	12	130.13	130.50	0	32,249	0.00%
2022/10/17	15	129.27	15	129.30	131.50	0	32,783	0.00%
2022/10/14	25	124.52	29.2	126.44	130.00	-4.2	33,031	-0.01%
2022/10/13	7	123.21	8.3	123.56	118.50	-1.3	33,153	0.00%
2022/10/12	18	123.03	15.1	123.60	122.00	2.9	33,056	0.01%
2022/10/11	12	128.04	12	128.71	127.00	0	33,018	0.00%
2022/10/07	5.3	137.54	9.4	138.08	136.50	-4.1	32,849	-0.01%
2022/10/06	13	136.85	14	137.46	140.00	-1	32,872	0.00%
2022/10/05	27.7	139.86	18	137.47	133.50	9.7	32,704	0.03%
2022/10/04	11	138.82	11	137.68	137.50	0	32,381	0.00%
2022/10/03	12	136.71	15	136.80	135.50	-3	32,180	-0.01%
2022/09/30	12	135.79	21	128.64	134.00	-9	32,572	-0.03%
2022/09/29	13	130.19	12	130.29	127.00	1	32,663	0.00%
2022/09/28	19	133.29	23	129.67	127.50	-4	32,739	-0.01%
2022/09/27	15	136.00	12	134.63	134.50	3	32,704	0.01%
2022/09/26	16	139.69	23	140.48	136.00	-7	32,637	-0.02%
2022/09/23	24	149.48	19	147.84	145.50	5	32,650	0.02%
2022/09/22	10	152.90	13	152.04	156.00	-3	32,479	-0.01%
2022/09/21	5	152.00	6	152.42	152.50	-1	32,515	0.00%
2022/09/20	5	152.40	5	151.50	152.00	0	32,776	0.00%
2022/09/19	9	153.72	9	154.56	152.50	0	32,932	0.00%
2022/09/16	11	155.77	13	156.50	153.50	-2	33,125	-0.01%
2022/09/15	15	165.50	10	164.50	161.00	5	33,151	0.02%
2022/09/14	9.1	169.84	8	169.44	169.50	1.1	33,183	0.00%
2022/09/13	7	176.43	4	176.25	176.00	3	33,222	0.01%
2022/09/12	5	178.50	5	174.80	173.00	0	33,278	0.00%
2022/09/08	21	175.64	18	174.92	175.50	3	33,482	0.01%
2022/09/07	8	176.50	7	174.00	176.00	1	33,488	0.00%
2022/09/06	13	182.54	12	175.50	175.50	1	33,699	0.00%
2022/09/05	6.1	183.16	5	182.70	179.50	1.1	33,603	0.00%
2022/09/02	9	186.00	9	186.34	188.00	0	33,488	0.00%
2022/09/01	4.1	184.23	5	185.30	181.00	-0.9	33,293	0.00%
2022/08/31	3.1	187.52	3	188.83	187.00	0.1	33,223	0.00%
2022/08/30	7.1	189.94	6	189.42	188.50	1.1	33,343	0.00%
2022/08/29	9.1	185.94	9	185.28	190.00	0.1	33,178	0.00%
2022/08/26	15.1	199.99	17	196.41	191.00	-1.9	33,079	-0.01%
2022/08/25	14	195.93	19.1	195.19	195.00	-5.1	32,887	-0.02%
2022/08/24	10	191.20	6	188.33	186.00	4	32,679	0.01%
2022/08/23	15	186.77	14	186.68	190.50	1	32,474	0.00%
2022/08/22	6.3	189.98	26	191.81	186.00	-19.7	32,316	-0.06%
2022/08/19	13.1	193.80	12.3	194.09	189.50	0.8	32,358	0.00%
2022/08/18	20	183.03	21.1	183.82	189.00	-1.1	31,931	0.00%
2022/08/17	8.1	175.08	10	176.30	175.50	-1.9	31,262	-0.01%
2022/08/16	26.2	177.69	27	177.20	175.50	-0.8	31,269	0.00%
2022/08/15	38.1	176.25	45.4	176.74	178.00	-7.3	31,286	-0.02%
2022/08/12	6	166.08	21.1	165.90	170.50	-15.1	30,694	-0.05%
2022/08/11	6	154.92	19	154.71	155.00	-13	30,349	-0.04%
2022/08/10	36.1	149.60	25	150.12	149.00	11.1	30,681	0.04%
2022/08/09	15.1	153.16	14	154.14	154.50	1.1	30,843	0.00%
2022/08/08	42.1	155.88	35	156.63	154.50	7.1	31,057	0.02%
2022/08/05	19	156.39	22.1	157.05	159.50	-3.1	31,147	-0.01%
2022/08/04	17	148.29	19	148.32	149.00	-2	31,240	-0.01%
2022/08/03	21	151.26	18	150.28	148.50	3	31,290	0.01%
2022/08/02	21	149.93	21	150.12	151.50	0	31,482	0.00%
2022/08/01	14.2	154.07	8	154.88	153.00	6.2	31,442	0.02%
2022/07/29	22	158.25	24	156.63	156.00	-2	31,376	-0.01%
2022/07/28	86.2	159.09	78	159.44	155.50	8.2	31,475	0.03%
2022/07/27	56.1	166.31	57	165.88	163.00	-0.9	30,798	0.00%
2022/07/26	14	178.75	16	179.84	177.50	-2	29,889	-0.01%
2022/07/25	18	179.14	18.2	179.29	181.50	-0.2	29,826	0.00%
2022/07/22	94.1	182.67	60.1	182.20	180.50	34	29,766	0.11%
2022/07/21	11	171.64	11.1	173.20	179.00	-0.1	29,265	0.00%
2022/07/20	26.3	161.09	26.3	162.56	163.00	-0.1	28,744	0.00%
2022/07/19	24.3	158.00	22	155.16	154.00	2.3	28,522	0.01%
2022/07/18	11.1	159.00	10.1	161.60	158.00	1	28,377	0.00%
2022/07/15	14.1	152.54	14.1	154.61	152.50	0	28,062	0.00%
2022/07/14	6	152.58	5.1	151.42	150.00	0.9	28,107	0.00%
2022/07/13	6.2	155.00	2	151.75	146.50	4.2	27,985	0.02%
2022/07/12	4	160.85	3	150.00	150.00	1	28,075	0.00%
2022/07/11	3	166.16	6	168.25	162.00	-3	28,455	-0.01%
2022/07/08	21	171.40	11	168.68	165.00	10	28,630	0.03%
2022/07/07	37	164.45	40.1	168.90	174.00	-3.1	28,007	-0.01%
2022/07/06	11.1	165.76	12	165.33	160.50	-0.9	27,834	0.00%
2022/07/05	11	170.86	14	170.50	174.00	-3	27,750	-0.01%
2022/07/04	16	170.97	19	170.92	172.50	-3	27,851	-0.01%
2022/07/01	20	180.40	15	180.67	172.00	5	27,944	0.02%
2022/06/30	19	188.00	13	189.38	191.00	6	27,826	0.02%
2022/06/29	7	193.50	10	190.40	194.50	-3	27,816	-0.01%
2022/06/28	30	188.57	28	187.02	190.00	2	27,790	0.01%
2022/06/27	2	194.75	4	197.50	198.00	-2	28,067	-0.01%
2022/06/24	30	188.90	28	189.88	187.50	2	28,540	0.01%
2022/06/23	29	189.52	31	186.37	190.00	-2	28,676	-0.01%
2022/06/22	18.2	195.82	18.2	192.57	186.50	0	28,328	0.00%
2022/06/21	20	205.28	21.5	202.92	207.00	-1.5	28,133	-0.01%
2022/06/20	10.1	207.63	10.3	205.89	201.50	-0.2	28,206	0.00%
2022/06/17	20.1	210.89	20.3	212.12	209.00	-0.2	28,277	0.00%
2022/06/16	27.4	228.68	28	229.05	214.50	-0.6	28,039	0.00%
2022/06/15	13.5	231.93	10	232.10	228.50	3.5	28,074	0.01%
2022/06/14	11	223.05	11.1	225.28	225.50	-0.1	28,220	0.00%
2022/06/13	13	221.77	10	220.95	226.00	3	28,523	0.01%
2022/06/10	9	222.61	9.1	220.98	225.50	-0.1	29,039	0.00%
2022/06/09	12.2	222.23	11.1	224.22	224.00	1.2	29,291	0.00%
2022/06/08	25.2	229.89	25	229.30	222.50	0.2	29,488	0.00%
2022/06/07	9	226.50	6	228.50	228.50	3	30,017	0.01%
2022/06/06	12.1	227.88	15	227.53	231.50	-3	30,785	-0.01%
2022/06/02	14.2	230.94	12	233.21	226.00	2.2	31,348	0.01%
2022/06/01	28.1	241.41	26	239.12	238.00	2.1	31,717	0.01%
2022/05/31	7.1	236.36	5	238.20	240.50	2.1	31,931	0.01%
2022/05/30	13.1	239.61	12.1	239.47	242.00	1.1	32,963	0.00%
2022/05/27	25.4	240.57	24	235.29	231.00	1.4	33,710	0.00%
2022/05/26	13	249.65	13.6	244.19	238.50	-0.6	34,303	0.00%
2022/05/25	11	252.10	13	252.92	255.00	-2	34,805	-0.01%
2022/05/24	20.1	254.98	21	255.45	250.00	-0.9	35,532	0.00%
2022/05/23	9.4	270.52	8	270.50	257.50	1.4	36,322	0.00%
2022/05/20	7	268.72	7	269.86	269.50	0	36,532	0.00%
2022/05/19	15.2	266.79	14	263.93	269.50	1.2	36,484	0.00%
2022/05/18	8	264.19	11	262.32	268.00	-3	36,532	-0.01%
2022/05/17	15	251.90	16	253.50	255.00	-1	36,520	0.00%
2022/05/16	12	265.54	13	261.65	252.50	-1	37,163	0.00%
2022/05/13	18	262.06	16	258.59	257.00	2	37,394	0.01%
2022/05/12	29	257.26	28	255.79	254.50	1	37,471	0.00%
2022/05/11	34	252.74	36	251.72	257.50	-2	37,788	-0.01%
2022/05/10	21	245.26	16.1	247.51	255.00	4.9	37,985	0.01%
2022/05/09	6.1	259.38	8	257.06	246.50	-1.9	38,497	0.00%
2022/05/06	13	274.35	12	273.63	272.00	1	38,829	0.00%
2022/05/05	10	277.75	10	279.50	286.00	0	38,763	0.00%
2022/05/04	9	264.61	8	266.69	262.50	1	38,558	0.00%
2022/05/03	10	264.25	8	264.56	264.50	2	38,787	0.01%
2022/04/29	32	262.22	33	261.73	260.50	-1	38,955	0.00%
2022/04/28	23	253.52	23	251.43	260.00	0	38,880	0.00%
2022/04/27	47	247.62	48	244.47	252.50	-1	38,898	0.00%
2022/04/26	13	251.23	11	246.36	242.50	2	38,817	0.01%
2022/04/25	21	252.38	21	254.74	248.50	0	39,070	0.00%
2022/04/22	8	264.63	9	265.78	267.50	-1	39,245	0.00%
2022/04/21	8	274.38	7	275.79	275.00	1	39,660	0.00%
2022/04/20	7	273.07	7	273.50	276.50	0	39,824	0.00%
2022/04/19	6	275.67	10	273.40	268.50	-4	39,943	-0.01%
2022/04/18	13	265.35	8	263.56	272.50	5	40,018	0.01%
2022/04/15	22	262.84	24	264.63	265.50	-2	40,260	0.00%
2022/04/14	16	283.97	16	284.03	281.50	0	40,341	0.00%
2022/04/13	7	286.07	6	286.25	289.50	1	40,256	0.00%
2022/04/12	38	284.01	38	281.38	281.50	0	40,177	0.00%
2022/04/11	23	290.33	25	286.76	281.00	-2	39,911	0.00%
2022/04/08	18	299.67	18.4	298.91	301.50	-0.4	39,727	0.00%
2022/04/07	30.4	309.45	30	301.28	296.00	0.4	39,457	0.00%
2022/04/06	16	313.19	13.2	312.46	317.00	2.8	39,182	0.01%
2022/04/01	4.2	307.11	3	299.54	312.00	1.2	39,128	0.00%
2022/03/31	11	310.37	14	310.68	305.50	-3	39,374	-0.01%
2022/03/30	9	322.94	6	323.92	312.50	3	39,541	0.01%
2022/03/29	33	317.24	37	321.35	322.50	-4	39,675	-0.01%
2022/03/28	7	294.15	7	299.64	311.00	0	40,065	0.00%
2022/03/25	25	294.24	24	295.75	296.00	1	40,418	0.00%
2022/03/24	4	287.13	5	286.90	287.50	-1	40,965	0.00%
2022/03/23	4	298.00	27	293.72	284.00	-23	42,365	-0.05%
2022/03/22	9	285.94	6	285.33	282.00	3	42,972	0.01%
2022/03/21	26	279.19	23	274.98	274.50	3	43,100	0.01%
2022/03/18	35	272.66	35	273.82	273.00	0	43,130	0.00%
2022/03/17	17	272.35	16	272.72	275.00	1	42,942	0.00%
2022/03/16	47	261.99	48	257.68	255.00	-1	42,428	0.00%
2022/03/15	56	274.39	57	261.80	260.50	-1	42,269	0.00%
2022/03/14	38	291.16	37	287.92	286.00	1	42,126	0.00%
2022/03/11	21	282.86	21.1	284.12	287.00	-0.1	41,766	0.00%
2022/03/10	63	281.94	63	283.40	281.00	0	41,630	0.00%
2022/03/09	47	279.37	46	277.99	275.00	1	41,146	0.00%
2022/03/08	47.1	286.37	46	278.29	273.50	1	40,380	0.00%
2022/03/07	47	283.49	26	284.33	287.50	21	39,594	0.05%
2022/03/04	56	298.51	60	292.98	288.00	-4	39,069	-0.01%
2022/03/03	31.1	315.88	27	317.06	312.00	4.1	38,732	0.01%
2022/03/02	20	300.80	21	301.63	307.00	-1	37,914	0.00%
2022/03/01	50	284.88	51.1	294.00	299.50	-1.1	37,091	0.00%
2022/02/25	19	268.97	21	265.24	272.50	-2	36,252	-0.01%
2022/02/24	70	247.31	72	247.33	248.00	-2	35,583	-0.01%
2022/02/23	31	243.58	32	243.88	245.00	-1	34,753	0.00%
2022/02/22	15	238.03	15	238.77	233.50	0	33,923	0.00%
2022/02/21	15	235.03	15	235.50	239.00	0	33,503	0.00%
2022/02/18	19	235.92	17	233.32	238.50	2	33,774	0.01%
2022/02/17	35	235.46	35	234.23	233.00	0	33,898	0.00%
2022/02/16	44	243.73	46	244.59	243.00	-2	33,682	-0.01%
2022/02/15	15	236.37	13	237.19	232.00	2	33,336	0.01%
2022/02/14	12	235.28	12	236.54	231.00	0	33,092	0.00%
2022/02/11	18	242.92	17.1	239.51	244.00	0.9	33,159	0.00%
2022/02/10	39	239.28	33.1	236.12	234.00	5.9	32,875	0.02%
2022/02/09	22.2	232.35	24.1	232.99	236.50	-1.9	32,706	-0.01%
2022/02/08	16	220.28	42.1	223.11	224.00	-26.1	32,424	-0.08%
2022/02/07	5	199.90	5	203.10	209.50	0	32,386	0.00%
2022/01/26	36	205.51	36	202.01	199.50	0	32,810	0.00%
2022/01/25	16.1	211.67	14	211.21	205.50	2.1	33,233	0.01%
2022/01/24	97	210.97	168	212.59	213.50	-71	33,695	-0.21%	大賣/
2022/01/21	75.1	215.51	4	215.00	216.00	71.1	34,692	0.20%
2022/01/20	150	216.68	151	216.89	219.00	-1	35,430	0.00%	大買/大賣/
2022/01/19	12	212.83	18	211.58	215.00	-6	36,018	-0.02%
2022/01/18	16	215.03	16	214.44	209.00	0	36,701	0.00%
2022/01/17	44	210.95	41	212.98	214.50	3	37,392	0.01%
2022/01/14	24.1	203.91	25	203.02	213.00	-0.9	37,851	0.00%
2022/01/13	7	199.14	8	195.69	200.50	-1	38,128	0.00%
2022/01/12	10	201.75	9	198.56	200.50	1	38,678	0.00%
2022/01/11	71	200.99	51	200.28	199.00	20	39,898	0.05%
2022/01/10	35	211.34	35	208.33	207.00	0	40,656	0.00%
2022/01/07	101	211.46	95	210.65	199.00	6	41,496	0.01%	大買/
2022/01/06	2	209.50	2	209.75	211.00	0	41,693	0.00%
2022/01/05	31	222.44	31	219.24	218.50	0	42,783	0.00%
2022/01/04	9	227.06	10	226.55	221.00	-1	44,346	0.00%
2022/01/03	2	228.75	0	0.00	226.00	2	44,732	0.00%
2021/12/30	34	237.32	35	237.39	239.00	-1	44,982	0.00%
2021/12/29	10	239.25	7	238.00	238.00	3	44,942	0.01%
2021/12/28	17	239.53	17	240.21	245.50	0	45,334	0.00%
2021/12/27	22	250.64	22	250.07	238.50	0	45,452	0.00%
2021/12/24	21	246.43	23.1	246.96	249.00	-2.1	45,182	0.00%
2021/12/23	32	245.78	35.1	245.93	243.00	-3.1	45,107	-0.01%
2021/12/22	77.2	243.15	72.3	241.49	243.00	4.9	44,945	0.01%
2021/12/21	36.1	227.47	39.1	232.47	238.50	-3	44,416	-0.01%
2021/12/20	34.1	226.39	36.2	224.12	217.00	-2.1	43,896	0.00%
2021/12/17	233.4	222.78	229.1	221.91	225.50	4.3	43,928	0.01%	大買/大賣/
2021/12/16	30.1	212.09	31	214.53	217.50	-1	42,868	0.00%
2021/12/15	16	192.56	21	190.63	198.00	-5	42,239	-0.01%
2021/12/14	12	187.50	8	190.50	180.00	4	42,330	0.01%
2021/12/13	11	192.05	12	192.25	194.00	-1	43,128	0.00%
2021/12/10	9	188.11	108	188.54	187.50	-99	43,465	-0.23%	大賣/
2021/12/09	108	194.96	9	195.56	188.50	99	44,281	0.22%	大買/
2021/12/08	6	186.25	14	187.25	194.50	-8	44,790	-0.02%
2021/12/07	5	179.10	5	178.20	177.00	0	44,992	0.00%
2021/12/06	11	180.55	7	180.71	178.50	4	45,320	0.01%
2021/12/03	104	188.83	106	189.05	190.00	-2	45,555	0.00%	大買/大賣/
2021/12/02	9	186.78	8	186.94	184.50	1	45,714	0.00%
2021/12/01	11	183.77	12	182.13	187.00	-1	45,984	0.00%
2021/11/30	2	187.50	6.1	187.34	186.00	-4.1	46,512	-0.01%
2021/11/29	9	178.28	7	177.36	183.00	2	47,677	0.00%
2021/11/26	15	179.27	13	175.15	182.00	2	48,042	0.00%
2021/11/25	22.1	180.36	21.5	179.22	176.50	0.6	47,917	0.00%
2021/11/24	9	180.61	7	181.07	179.00	2	47,883	0.00%
2021/11/23	98.1	184.21	99	183.78	184.50	-1	48,613	0.00%
2021/11/22	9	189.00	6	189.75	190.00	3	48,686	0.01%
2021/11/19	6	193.17	6	194.17	190.50	0	48,565	0.00%
2021/11/18	90	197.49	88	197.73	196.00	2	48,409	0.00%
2021/11/17	15	200.17	15	201.40	206.00	0	48,307	0.00%
2021/11/16	24	200.46	14	200.25	193.50	10	47,897	0.02%
2021/11/15	14	194.96	15	196.60	198.50	-1	47,378	0.00%
2021/11/12	21	196.05	22	194.94	189.00	-1	47,110	0.00%
2021/11/11	6	189.58	8	189.44	191.00	-2	46,520	0.00%
2021/11/10	8	184.77	7	183.86	194.00	1	46,153	0.00%
2021/11/09	4	185.12	5	184.40	181.00	-1	45,662	0.00%
2021/11/08	4	186.50	3	188.00	181.00	1	45,141	0.00%
2021/11/05	11	188.68	11	187.95	197.00	0	44,724	0.00%
2021/11/04	13	191.92	20	192.75	190.50	-7	44,059	-0.02%
2021/11/03	25	197.10	24	195.27	193.50	1	43,471	0.00%
2021/11/02	12	208.58	13	204.96	205.50	-1	43,072	0.00%
2021/11/01	22	212.05	22	212.93	210.00	0	42,405	0.00%
2021/10/29	40	206.18	37.1	206.06	201.00	2.9	41,622	0.01%
2021/10/28	9	188.06	10	192.45	196.50	-1	40,311	0.00%
2021/10/27	31	174.66	41	176.16	179.00	-10	39,421	-0.03%
2021/10/26	38.1	175.69	31	174.82	163.00	7.1	38,611	0.02%
2021/10/25	58	171.29	50	173.82	176.00	8	37,727	0.02%
2021/10/22	21	160.43	27	160.67	166.50	-6	36,525	-0.02%
2021/10/21	24	153.48	18	154.19	151.50	6	35,522	0.02%
2021/10/20	28	150.11	31	150.45	153.50	-3	34,614	-0.01%
2021/10/19	117	148.47	124	148.08	147.50	-7	33,683	-0.02%	大買/大賣/
2021/10/18	76	141.32	80	141.46	141.00	-4	32,110	-0.01%
2021/10/15	66	133.83	68	134.51	143.00	-2	31,001	-0.01%
2021/10/14	31	129.97	32	131.13	130.00	-1	29,551	0.00%
2021/10/13	100	134.83	99	135.13	131.50	1	28,779	0.00%
2021/10/12	147	130.79	129	130.99	133.00	18	27,418	0.07%	大買/大賣/
2021/10/08	5	122.10	11	130.00	130.00	-6	25,623	-0.02%
2021/10/07	63	114.27	114	114.39	118.50	-51	25,160	-0.20%	大賣/
2021/10/06	22	110.05	14	110.00	108.00	8	25,003	0.03%
2021/10/05	22	106.43	28	107.86	112.00	-6	25,354	-0.02%
2021/10/04	10	109.45	30	111.33	109.00	-20	25,273	-0.08%
2021/10/01	37	109.22	8	110.44	107.50	29	25,585	0.11%
2021/09/30	14	114.89	13	115.19	115.00	1	25,583	0.00%
2021/09/29	54	114.19	15	114.40	115.00	39	25,693	0.15%
2021/09/28	43	118.08	48	118.06	120.50	-5	25,254	-0.02%
2021/09/27	8	118.31	7	120.07	114.50	1	24,602	0.00%
2021/09/24	32	118.72	36	119.61	118.00	-4	24,250	-0.02%
2021/09/23	6	113.33	27	113.02	115.50	-21	23,388	-0.09%
2021/09/22	19	109.00	1	111.00	106.00	18	23,034	0.08%
2021/09/17	5	112.70	6	112.99	114.00	-1	22,693	0.00%
2021/09/16	51	116.62	57	113.80	112.50	-6	22,132	-0.03%
2021/09/15	6	111.66	5.1	111.19	111.50	1	21,085	0.00%
2021/09/14	8.1	110.77	42.1	111.51	115.00	-34.1	20,608	-0.17%
2021/09/13	81.1	110.08	78	109.86	109.00	3.1	19,661	0.02%
2021/09/10	16	105.41	25	106.14	110.50	-9	18,802	-0.05%
2021/09/09	32	100.08	29	100.48	100.50	3	18,216	0.02%
2021/09/08	26	97.05	27	95.82	93.40	-1	17,894	-0.01%
2021/09/07	55	105.25	39	98.42	98.30	16	17,543	0.09%
2021/09/06	36	110.25	26	111.48	109.00	10	17,535	0.06%
2021/09/03	21	111.67	56	110.20	110.00	-35	17,809	-0.20%
2021/09/02	74	112.55	26	109.65	109.00	48	17,265	0.28%
2021/09/01	17	104.49	21	104.26	109.00	-4	15,914	-0.03%
2021/08/31	10	98.94	3	99.20	99.20	7	15,298	0.05%
2021/08/30	6	103.67	6	104.17	103.00	0	15,046	0.00%
2021/08/27	42	105.77	37	106.08	103.50	5	15,000	0.03%
2021/08/26	7	99.61	14	103.04	104.00	-7	14,197	-0.05%
2021/08/25	2	95.50	7	95.17	94.80	-5	14,015	-0.04%
2021/08/24	8	95.51	0	95.00	94.30	8	14,283	0.06%
2021/08/23	1	95.60	0	0.00	94.40	1	14,264	0.01%
2021/08/20	0	90.00	0	90.00	90.90	0	14,185	0.00%
2021/08/19	1	89.00	1	88.60	86.20	0	14,118	0.00%
2021/08/18	1	87.40	3	87.10	89.80	-2	14,353	-0.01%
2021/08/17	2	90.70	1	88.50	86.70	1	14,560	0.01%
2021/08/16	0	0.00	3	90.70	92.40	-3	14,540	-0.02%
2021/08/13	3	92.77	1	93.10	92.10	2	14,543	0.01%
2021/08/12	2	96.75	2	96.95	95.40	0	14,571	0.00%
2021/08/11	4	98.50	4	99.30	97.10	0	14,663	0.00%
2021/08/09	1	98.80	3	99.20	98.80	-2	14,657	-0.01%
2021/08/06	8	99.61	8	99.10	99.30	0	14,668	0.00%
2021/08/05	11	106.55	12	108.38	106.00	-1	14,479	-0.01%
2021/08/04	7	115.57	6	109.83	108.50	1	14,651	0.01%
2021/08/03	1	113.50	1	114.50	114.50	0	14,710	0.00%
2021/08/02	3	114.00	3	109.83	112.00	0	14,752	0.00%
2021/07/30	5	111.30	2	113.00	112.50	3	14,891	0.02%
2021/07/29	2	108.50	3	108.33	108.00	-1	14,903	-0.01%
2021/07/28	3	105.00	0	0.00	105.00	3	15,093	0.02%
2021/07/27	2	120.00	2	118.00	116.50	0	15,783	0.00%
2021/07/23	1	115.00	1	111.50	112.50	0	17,371	0.00%
2021/07/22	2	117.00	2	114.50	118.50	0	18,178	0.00%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/19	0	117.00	2	115.75	118.00	-2	18,678	-0.01%
2021/07/16	1	108.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	3	108.83	1	108.00	109.00	2	18,898	0.01%
2021/07/14	1	107.00	1.1	114.76	114.00	-0.1	18,999	0.00%
2021/07/13	21.1	112.70	19.5	111.54	111.00	1.6	18,915	0.01%
2021/07/12	7	110.50	5	113.10	110.50	2	18,689	0.01%
2021/07/09	2.5	101.16	3	106.00	106.50	-0.5	18,206	0.00%
2021/07/08	11	94.31	6	97.93	97.10	5	18,020	0.03%
2021/07/07	0	91.70	1	89.20	91.80	-1	17,495	-0.01%
2021/07/06	48	83.46	48	82.42	83.50	0	17,327	0.00%
2021/07/05	2	80.45	8.4	85.40	85.40	-6.4	17,067	-0.04%
2021/07/02	0	0.00	2	76.60	77.70	-2	16,992	-0.01%
2021/07/01	1	73.90	0	0.00	74.00	1	17,167	0.01%
2021/06/30	1	75.90	0	0.00	76.10	1	17,153	0.01%
2021/06/29	6	77.52	1	78.60	75.50	5	17,130	0.03%
2021/06/25	0	0.00	1	76.40	75.60	-1	16,899	-0.01%
2021/06/23	1	77.10	1	77.40	76.70	0	16,816	0.00%
2021/06/21	1	76.20	2	75.60	75.20	-1	16,606	-0.01%
2021/06/18	1	77.20	0	0.00	76.30	1	16,489	0.01%
2021/06/17	1	77.20	16	76.56	77.60	-15	16,286	-0.09%
2021/06/16	2	76.05	6	76.30	75.10	-4	16,105	-0.02%
2021/06/15	68	77.73	62	76.25	78.10	6	15,932	0.04%
2021/06/11	7	76.99	11	77.06	78.10	-4	15,368	-0.03%
2021/06/10	11	72.19	6	70.95	71.00	5	14,589	0.03%
2021/06/09	7	71.50	4	71.20	69.80	3	14,417	0.02%
2021/06/08	0	71.20	1	71.00	71.40	-1	14,302	-0.01%
2021/06/07	2	71.10	4	70.53	71.10	-2	14,221	-0.01%
2021/06/04	6	70.23	7	69.89	69.10	-1	14,091	-0.01%
2021/06/03	5	70.50	45	70.38	70.80	-40	13,914	-0.29%
2021/06/02	24	70.07	15	68.91	69.00	9	13,719	0.07%
2021/06/01	38	70.92	7.3	69.70	69.40	30.7	13,598	0.23%
2021/05/31	1	67.10	3	67.47	68.40	-2	13,283	-0.02%
2021/05/28	1	67.00	4.3	67.08	67.50	-3.3	13,129	-0.03%
2021/05/27	3.1	66.45	1	67.00	65.60	2.1	13,009	0.02%
2021/05/26	9	66.70	16	67.03	66.30	-7	12,918	-0.05%
2021/05/25	16	66.30	9	66.83	67.50	7	12,631	0.06%
2021/05/24	1	60.80	3	61.33	61.40	-2	12,312	-0.02%
2021/05/21	1	60.50	0	0.00	59.80	1	12,295	0.01%
2021/05/20	1	60.30	2	60.60	58.80	-1	12,298	-0.01%
2021/05/19	4	58.60	1	58.00	58.20	3	12,244	0.02%
2021/05/18	1	55.50	1	58.50	58.50	0	12,109	0.00%
2021/05/17	2	54.45	2	56.30	53.20	0	12,039	0.00%
2021/05/14	1	57.00	0	0.00	57.60	1	11,963	0.01%
2021/05/13	1.1	58.44	3	60.57	59.50	-1.9	11,838	-0.02%
2021/05/12	4	60.75	6.5	61.32	59.40	-2.5	11,728	-0.02%
2021/05/11	5	63.70	1	64.80	63.30	4	11,444	0.03%
2021/05/10	0	0.00	8	66.00	66.90	-8	11,262	-0.07%
2021/05/07	9	68.59	5.4	68.93	68.00	3.6	11,214	0.03%
2021/05/06	1	67.40	17	66.32	67.00	-16	11,047	-0.14%
2021/05/05	18.1	69.51	1.5	68.20	66.50	16.6	10,896	0.15%
2021/05/04	5.4	69.85	13	72.06	73.80	-7.6	10,606	-0.07%
2021/05/03	12	71.03	12	71.25	69.80	0	10,416	0.00%
2021/04/29	21	72.10	60	73.63	74.50	-39	10,415	-0.37%
2021/04/28	19	67.49	40	67.28	67.80	-21	9,319	-0.23%
2021/04/27	1	63.20	1	61.40	61.70	0	8,510	0.00%
2021/04/26	5	61.90	5.3	60.48	62.60	-0.3	8,303	0.00%
2021/04/23	3	58.37	0	0.00	58.80	3	7,967	0.04%
2021/04/22	2	57.15	4	59.15	56.50	-2	8,021	-0.02%
2021/04/21	7	59.97	11	59.58	58.70	-4	7,949	-0.05%
2021/04/20	10.2	60.38	6	59.67	61.00	4.2	7,961	0.05%
2021/04/19	9	60.12	13	59.78	59.00	-4	7,977	-0.05%
2021/04/16	4	59.15	21	59.01	59.50	-17	7,882	-0.22%
2021/04/15	32	58.34	11	57.53	59.30	21	7,719	0.27%
2021/04/14	1	59.60	0	0.00	56.40	1	7,561	0.01%
2021/04/13	11	59.61	26	58.48	57.90	-15	7,244	-0.21%
2021/04/12	7	58.11	1	59.40	56.90	6	6,962	0.09%
2021/04/09	19	59.13	10	58.18	57.50	9	6,837	0.13%
2021/04/08	16	56.25	23	56.66	57.20	-7	6,536	-0.11%
2021/04/07	0	0.00	20	55.76	57.40	-20	6,373	-0.31%
2021/04/06	0	0.00	3	53.50	53.40	-3	6,225	-0.05%
2021/03/31	1	52.70	0	0.00	52.10	1	6,248	0.02%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/29	2	51.70	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	1	51.80	52.10	-1	6,383	-0.02%
2021/03/24	1	50.90	0	0.00	50.70	1	6,395	0.02%
2021/03/22	0	0.00	1	52.00	51.40	-1	6,455	-0.02%
2021/03/19	6	51.15	0	0.00	51.00	6	6,639	0.09%
2021/03/17	5	52.00	0	0.00	51.90	5	6,711	0.07%
2021/03/15	1	51.30	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	3	51.13	51.00	-3	7,027	-0.04%
2021/03/11	2	50.50	1	51.10	51.00	1	7,576	0.01%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/08	1	50.60	0	0.00	49.95	1	8,096	0.01%
2021/03/05	1	49.90	2	50.45	49.95	-1	8,098	-0.01%
2021/03/04	5	51.04	0	0.00	50.90	5	8,126	0.06%
2021/03/03	4	52.15	2	51.80	51.90	2	8,098	0.02%
2021/03/02	13	52.80	1	52.10	52.10	12	8,061	0.15%
2021/02/26	1	52.80	0	0.00	53.00	1	8,057	0.01%
2021/02/25	4	53.38	0	0.00	53.40	4	8,060	0.05%
2021/02/24	9	54.17	0	0.00	53.90	9	8,146	0.11%
2021/02/23	3	55.90	2	55.90	55.40	1	8,135	0.01%
2021/02/22	6	55.93	3	57.13	57.30	3	8,151	0.04%
2021/02/19	0	55.70	4	55.58	55.90	-4	8,006	-0.05%
2021/02/18	1	52.90	1	53.90	54.00	0	7,934	0.00%
2021/02/17	0	52.40	1	53.20	53.20	-1	7,932	-0.01%
2021/02/05	1	51.90	0	0.00	51.80	1	7,883	0.01%
2021/02/04	1	53.00	1	53.20	52.20	0	7,859	0.00%
2021/02/03	1	53.50	2	54.00	53.30	-1	7,823	-0.01%
2021/02/02	1	51.50	2	52.80	52.90	-1	7,771	-0.01%
2021/02/01	1	51.50	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	52.90	0	0.00	52.20	1	7,685	0.01%
2021/01/28	1	53.80	2	53.70	53.40	-1	7,537	-0.01%
2021/01/27	1	53.00	1	52.90	52.50	0	7,391	0.00%
2021/01/26	7	52.00	2	52.80	51.10	5	7,215	0.07%
2021/01/25	4	56.70	4	55.90	54.10	0	7,011	0.00%
2021/01/22	3	57.67	8	56.26	57.90	-5	6,417	-0.08%
2021/01/21	1	52.50	1.1	53.21	52.70	-0.1	5,889	0.00%
2021/01/20	1	51.60	2	50.85	51.00	-1	5,790	-0.02%
2021/01/19	1	52.00	1	53.10	53.00	0	5,727	0.00%
2021/01/18	1	51.90	1	52.20	52.40	0	5,755	0.00%
2021/01/15	4	54.05	1	54.80	53.40	3	5,758	0.05%
2021/01/14	0	0.00	2	53.85	54.00	-2	5,626	-0.04%
2021/01/13	1	54.00	4	53.80	54.00	-3	5,539	-0.05%
2021/01/12	3	51.40	5	52.92	52.00	-2	5,405	-0.04%
2021/01/11	0	0.00	2	50.85	51.60	-2	5,245	-0.04%
2021/01/08	1	49.35	0	0.00	48.75	1	5,169	0.02%
2021/01/06	2	50.45	1	52.20	49.30	1	5,073	0.02%
2021/01/05	2	51.25	2	51.10	51.50	0	4,950	0.00%
2021/01/04	0	0.00	3	51.40	52.20	-3	4,891	-0.06%
2020/12/31	0.1	51.30	0	0.00	50.90	0.1	4,803	0.00%
2020/12/30	1	51.50	1	52.20	51.50	0	4,777	0.00%
2020/12/29	3	51.90	13	51.92	51.90	-10	4,740	-0.21%
2020/12/28	11	50.74	2	51.45	51.80	9	4,581	0.20%
2020/12/24	0	0.00	1	51.60	51.00	-1	4,432	-0.02%
2020/12/23	2	51.45	1	51.20	51.20	1	4,403	0.02%
2020/12/22	1	50.80	2	50.95	49.65	-1	4,331	-0.02%
2020/12/21	11	50.16	0	0.00	49.20	11	4,222	0.26%
2020/12/16	4	50.75	0	0.00	50.50	4	4,107	0.10%
2020/12/15	3	51.67	6	52.70	50.40	-3	4,083	-0.07%
2020/12/11	3	49.95	0	0.00	49.50	3	3,852	0.08%
2020/12/09	1	51.80	0	0.00	51.70	1	3,743	0.03%
2020/12/08	9	53.44	5	53.08	52.70	4	3,599	0.11%
2020/12/07	13	55.25	16	54.63	55.40	-3	3,438	-0.09%
2020/12/04	1	53.30	9.1	51.81	53.40	-8.1	2,870	-0.28%
2020/12/03	1	48.50	1	49.50	48.55	0	2,374	0.00%
2020/12/02	3	48.42	3	48.95	48.50	0	2,332	0.00%
2020/12/01	1	48.20	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	48.30	5.4	47.83	47.95	-4.4	2,292	-0.19%
2020/11/24	1	46.80	0	0.00	47.00	1	2,210	0.05%
2020/11/23	4	47.06	2	47.60	47.65	2	2,171	0.09%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	3	47.00	4	46.49	45.35	-1	1,985	-0.05%
2020/11/17	2	45.15	0	0.00	45.35	2	1,872	0.11%
2020/11/13	0	0.00	7	44.09	44.35	-7	1,879	-0.37%
2020/11/12	0	0.00	4	43.98	43.80	-4	1,883	-0.21%
2020/11/11	1	43.80	5	43.85	43.70	-4	1,877	-0.21%
2020/11/10	0	0.00	6	43.83	43.85	-6	1,890	-0.32%
2020/11/09	0	0.00	2	43.55	43.60	-2	1,877	-0.11%
2020/11/06	0.2	42.50	0	0.00	42.50	0.2	1,872	0.01%
2020/11/05	0	0.00	7	42.34	42.30	-7	1,880	-0.37%
2020/11/02	3	41.10	0	0.00	40.80	3	2,007	0.15%
2020/10/30	3	41.80	0	0.00	41.65	3	2,050	0.15%
2020/10/29	2	41.70	0	0.00	42.00	2	2,087	0.10%
2020/10/28	4.2	43.03	1	43.20	42.80	3.2	2,080	0.15%
2020/10/27	2	43.20	1	43.10	43.40	1	2,133	0.05%
2020/10/26	5	43.09	4	43.56	43.35	1	2,166	0.05%
2020/10/23	1	44.05	4	43.94	44.10	-3	2,143	-0.14%
2020/10/22	3	43.10	2	43.40	43.00	1	2,260	0.04%
2020/10/21	4	43.20	3	43.40	43.05	1	2,425	0.04%
2020/10/20	27	44.47	10	43.35	43.05	17	2,688	0.63%
2020/10/19	7	42.30	11	43.64	44.15	-4	2,701	-0.15%
2020/10/16	4	43.10	1	42.40	42.25	3	2,745	0.11%
2020/10/14	3	43.10	3	43.95	43.35	0	2,935	0.00%
2020/10/13	3	43.00	0	0.00	43.25	3	2,988	0.10%
2020/10/12	1	43.80	0	0.00	43.75	1	3,018	0.03%
2020/10/06	0	0.00	1	44.50	44.50	-1	3,167	-0.03%
2020/10/05	1	44.05	0	0.00	44.05	1	3,272	0.03%
2020/09/30	0	0.00	1	43.50	43.85	-1	3,455	-0.03%
2020/09/29	2	43.38	0	0.00	43.35	2	3,702	0.05%
2020/09/25	0	0.00	1	42.50	42.00	-1	4,182	-0.02%
2020/09/23	0	0.00	1	44.65	44.65	-1	5,018	-0.02%
2020/09/22	1	44.15	1	44.75	44.30	0	5,186	0.00%
2020/09/21	1	45.85	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	14	45.50	45.65	-14	5,792	-0.24%
2020/09/16	0	0.00	3	45.67	45.05	-3	6,332	-0.05%
2020/09/15	15	45.69	5	45.15	45.40	10	6,368	0.16%
2020/09/14	0	0.00	3	43.90	44.00	-3	6,492	-0.05%
2020/09/11	6	43.10	0	0.00	42.90	6	6,519	0.09%
2020/09/04	3	43.60	0	0.00	43.95	3	6,670	0.04%
2020/09/03	2	44.80	0	0.00	44.40	2	6,680	0.03%
2020/09/02	1	45.30	2	45.00	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	1	45.10	44.95	-1	6,706	-0.01%
2020/08/31	2	43.40	2	43.55	43.40	0	6,698	0.00%
2020/08/28	0	0.00	7	43.76	43.95	-7	6,715	-0.10%
2020/08/27	4	44.20	0	0.00	44.20	4	6,759	0.06%
2020/08/25	5	44.45	0	0.00	44.40	5	6,849	0.07%
2020/08/24	0	0.00	0.1	43.40	43.40	-0.1	6,875	0.00%
2020/08/20	3	43.17	1	42.50	42.40	2	6,915	0.03%
2020/08/19	1	46.40	3	46.10	45.20	-2	6,871	-0.03%
2020/08/18	0	0.00	4	46.30	46.30	-4	6,847	-0.06%
2020/08/17	2	47.00	0	0.00	47.00	2	6,914	0.03%
2020/08/14	5	46.98	1	46.50	47.00	4	6,979	0.06%
2020/08/13	1	46.25	0	0.00	46.25	1	6,979	0.01%
2020/08/12	6	47.22	8	46.60	46.60	-2	6,993	-0.03%
2020/08/10	28	48.60	0	0.00	47.25	28	6,966	0.40%
2020/08/05	1	48.50	2	48.55	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.60	47.80	-1	6,835	-0.01%
2020/08/03	1	47.05	1	47.10	47.10	0	6,806	0.00%
2020/07/31	5.1	46.92	0	0.00	47.05	5.1	6,820	0.07%
2020/07/30	2	47.48	1	47.65	47.80	1	6,752	0.01%
2020/07/29	3	46.50	0	0.00	46.95	3	6,725	0.04%
2020/07/28	3	47.13	5	47.70	46.20	-2	6,658	-0.03%
2020/07/27	2	49.75	6	49.48	49.15	-4	6,524	-0.06%
2020/07/24	19	54.24	11	53.43	52.10	8	6,354	0.13%
2020/07/23	2	52.50	0	0.00	52.90	2	6,085	0.03%
2020/07/21	4	52.65	1	52.00	53.00	3	6,100	0.05%
2020/07/20	0	0.00	1	49.90	50.80	-1	6,105	-0.02%
2020/07/17	1	49.40	0	0.00	48.95	1	6,066	0.02%
2020/07/16	1	50.00	0	0.00	50.10	1	6,051	0.02%
2020/07/14	0	0.00	1	51.40	51.00	-1	6,004	-0.02%
2020/07/13	1	51.60	0	0.00	51.60	1	5,971	0.02%
2020/07/10	1	50.60	0	0.00	50.80	1	5,933	0.02%
2020/07/09	1	52.80	5	53.40	52.60	-4	5,837	-0.07%
2020/07/08	5	54.70	1	52.80	54.00	4	5,663	0.07%
2020/07/07	1	51.50	11	52.90	51.50	-10	5,429	-0.18%
2020/07/06	2	54.90	3	53.87	54.00	-1	5,261	-0.02%
2020/07/03	4	53.02	5	53.52	52.80	-1	5,033	-0.02%
2020/07/02	15	49.27	15	49.17	51.30	0	4,544	0.00%
2020/07/01	0	0.00	6	47.22	47.75	-6	4,233	-0.14%
2020/06/30	7	47.28	13	47.68	46.40	-6	4,065	-0.15%
2020/06/29	5	46.80	13	47.05	46.50	-8	3,795	-0.21%
2020/06/24	11	45.19	1	46.09	44.80	10	3,484	0.29%
2020/06/23	2	42.55	6	43.38	43.35	-4	3,083	-0.13%
2020/06/22	1	43.00	0	0.00	42.70	1	2,987	0.03%
2020/06/19	0	0.00	1	42.50	41.00	-1	2,984	-0.03%
2020/06/18	6	41.45	6	41.75	41.80	0	2,809	0.00%
2020/06/15	0	0.00	1	42.00	41.45	-1	2,862	-0.03%
2020/06/12	2	40.98	0	0.00	41.65	2	2,889	0.07%
2020/06/09	1	44.30	0	0.00	44.35	1	2,993	0.03%
2020/06/08	0	0.00	1	44.90	44.90	-1	3,017	-0.03%
2020/06/03	0	0.00	3	45.10	45.05	-3	3,010	-0.10%
2020/05/22	0	0.00	1	44.35	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	4	43.91	43.95	-4	2,875	-0.14%
2020/05/19	0	0.00	3	41.85	41.95	-3	2,832	-0.11%
2020/05/18	3	40.80	0	0.00	40.50	3	2,819	0.11%
2020/05/15	6	42.30	0	0.00	41.35	6	2,838	0.21%
2020/05/14	2	43.05	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	8.4	43.68	43.70	-8.4	2,869	-0.29%
2020/05/12	4	42.88	0	0.00	42.40	4	2,915	0.14%
2020/05/07	0	0.00	2	43.63	43.55	-2	2,940	-0.07%
2020/05/06	0	0.00	3	42.85	42.60	-3	2,932	-0.10%
2020/05/05	2	42.65	0	0.00	42.80	2	2,964	0.07%
2020/04/30	13	43.43	3	43.42	43.35	10	3,014	0.33%
2020/04/28	6	42.77	2	43.05	42.95	4	3,127	0.13%
2020/04/27	3	42.85	0	0.00	42.80	3	3,171	0.09%
2020/04/24	6	42.68	0	42.70	42.55	6	3,160	0.19%
2020/04/23	2	45.13	5	44.82	45.30	-3	3,036	-0.10%
2020/04/21	0	41.85	4	43.00	41.80	-4	2,950	-0.14%
2020/04/20	0	43.00	0	43.00	43.00	0	3,053	0.00%
2020/04/16	0	0.00	10	42.10	41.60	-10	3,147	-0.32%
2020/04/15	0	0.00	2	41.50	41.80	-2	3,291	-0.06%
2020/04/14	0	0.00	11	40.85	41.00	-11	3,368	-0.33%
2020/04/13	0	39.80	0	39.80	39.80	0	3,432	0.00%
2020/04/10	14	39.88	3	40.05	40.05	11	3,518	0.31%
2020/04/09	1	40.30	0	0.00	40.35	1	3,753	0.03%
2020/04/08	10	40.90	0	0.00	41.20	10	3,905	0.26%
2020/04/07	0	0.00	1	38.70	38.80	-1	3,875	-0.03%
2020/04/06	4	36.99	3	37.45	37.45	1	3,842	0.03%
2020/03/31	0	37.00	10	36.60	36.30	-10	3,870	-0.26%
2020/03/30	0	0.00	1	36.30	36.70	-1	3,875	-0.03%
2020/03/26	1	35.65	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	0.00	1	36.65	36.40	-1	3,837	-0.03%
2020/03/24	0	34.50	0	0.00	34.10	0	3,804	0.00%
2020/03/20	2	31.25	0	0.00	32.05	2	3,796	0.05%
2020/03/19	0.4	29.15	2	29.20	29.15	-1.6	3,801	-0.04%
2020/03/18	2	33.50	0	0.00	32.35	2	3,768	0.05%
2020/03/17	3	31.65	9	32.68	32.95	-6	3,806	-0.16%
2020/03/16	12	35.29	0	0.00	32.70	12	3,763	0.32%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	4	39.25	4	38.58	38.35	0	3,623	0.00%
2020/03/11	7	43.31	2	43.70	42.35	5	3,576	0.14%
2020/03/10	1	40.30	1	43.50	43.80	0	3,586	0.00%
2020/03/09	0	0.00	1	43.40	42.80	-1	3,570	-0.03%
2020/03/06	1	45.10	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	46.10	45.90	-1	3,598	-0.03%
2020/03/04	1	45.10	0	0.00	45.05	1	3,633	0.03%
2020/03/02	2	42.46	11	43.44	45.00	-9	3,613	-0.25%
2020/02/27	3	45.30	2	45.25	44.05	1	3,588	0.03%
2020/02/26	1	45.60	30	45.90	45.60	-29	3,576	-0.81%
2020/02/25	0	46.50	0	46.50	46.10	0	3,569	0.00%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.90	10	48.35	47.65	-9	3,525	-0.26%
2020/02/20	6	48.28	3	48.15	48.15	3	3,499	0.09%
2020/02/19	1	48.65	0	0.00	48.60	1	3,494	0.03%
2020/02/18	3	48.40	2	48.95	48.90	1	3,514	0.03%
2020/02/17	12	48.53	0	0.00	48.45	12	3,503	0.34%
2020/02/14	0	49.70	2	49.50	49.50	-2	3,488	-0.06%
2020/02/13	30	50.30	15	50.10	50.00	15	3,453	0.43%
2020/02/11	0	0.00	1	48.05	48.05	-1	3,445	-0.03%
2020/02/10	2	46.50	0	46.80	46.65	2	3,439	0.06%
2020/02/07	1	47.00	0	0.00	47.15	1	3,447	0.03%
2020/02/06	10	48.30	3	48.25	48.30	7	3,450	0.20%
2020/02/05	18	47.76	0	0.00	47.00	18	3,439	0.52%
2020/01/30	1	53.00	0	0.00	52.10	1	3,523	0.03%
2020/01/17	2	58.80	0	0.00	58.80	2	3,640	0.05%
2020/01/15	2	58.70	30	58.90	58.90	-28	3,685	-0.76%
2020/01/14	10	60.20	11	59.53	59.40	-1	3,670	-0.03%
2020/01/13	1	59.50	0	0.00	59.50	1	3,550	0.03%
2020/01/10	10	58.70	11	58.27	58.60	-1	3,536	-0.03%
2020/01/09	15	57.57	15	57.57	58.30	0	3,463	0.00%
2020/01/08	33	56.39	33	55.74	55.70	0	3,326	0.00%
2020/01/07	1	56.90	0	0.00	56.10	1	3,239	0.03%
2020/01/03	10	60.90	28	60.49	59.00	-18	3,236	-0.56%
2020/01/02	45	59.39	5	59.00	59.20	40	3,036	1.32%
2019/12/31	5	56.10	1	56.80	56.30	4	2,891	0.14%
2019/12/30	1	56.60	1	56.80	56.60	0	3,005	0.00%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	5	57.20	10	57.10	56.70	-5	3,070	-0.16%
2019/12/25	5	56.50	11	56.41	56.50	-6	3,056	-0.20%
2019/12/24	1	55.40	6	55.48	55.20	-5	3,088	-0.16%
2019/12/23	0	0.00	30	55.40	55.40	-30	3,116	-0.96%
2019/12/20	0	0.00	31	56.51	56.50	-31	3,169	-0.98%
2019/12/19	4	56.85	1	56.50	56.70	3	3,245	0.09%
2019/12/18	1	56.20	1	56.60	56.20	0	3,316	0.00%
2019/12/17	1	56.70	0	0.00	56.70	1	3,756	0.03%
2019/12/16	30	56.40	3	56.20	56.20	27	4,080	0.66%
2019/12/13	4	55.28	0	0.00	55.10	4	4,112	0.10%
2019/12/12	30	56.00	4	56.40	55.80	26	4,110	0.63%
2019/12/11	0	0.00	1	55.20	55.00	-1	4,047	-0.02%
2019/12/10	0	0.00	2	54.35	54.40	-2	4,054	-0.05%
2019/12/09	0	0.00	10	54.42	54.30	-10	4,101	-0.24%
2019/12/06	2	53.95	0	54.30	53.90	2	4,137	0.05%
2019/12/05	10	53.90	0	0.00	54.20	10	4,223	0.24%
2019/12/04	5	52.54	0	52.80	52.70	5	4,295	0.12%
2019/12/03	6	53.30	1	53.30	53.20	5	4,334	0.12%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	55.80	0	0.00	55.50	1	4,310	0.02%
2019/11/27	0	55.80	0	55.80	56.10	0	4,348	0.00%
2019/11/25	5	55.50	8	55.69	55.70	-3	4,482	-0.07%
2019/11/22	0	55.20	0	55.20	55.00	0	4,476	0.00%
2019/11/20	1	55.50	6	55.10	55.50	-5	4,564	-0.11%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/15	3	55.10	1	55.50	55.10	2	4,998	0.04%
2019/11/14	1	54.30	2	54.30	54.20	-1	5,063	-0.02%
2019/11/13	1	55.30	1	55.60	55.40	0	5,266	0.00%
2019/11/11	1	54.70	0	0.00	54.10	1	5,362	0.02%
2019/11/08	0	56.10	2	56.05	55.90	-2	5,378	-0.04%
2019/11/06	2	58.60	2	58.50	58.20	0	5,429	0.00%
2019/11/05	2	58.80	2	58.55	58.70	0	5,471	0.00%
2019/11/04	2	58.00	0	0.00	58.00	2	5,545	0.04%
2019/11/01	3	57.40	9	57.32	57.40	-6	5,587	-0.11%
2019/10/31	0	0.00	6	58.63	58.00	-6	5,631	-0.11%
2019/10/30	3	60.63	0	0.00	59.50	3	5,631	0.05%
2019/10/29	5	60.08	4	59.30	60.00	1	5,586	0.02%
2019/10/28	2	60.50	7	60.43	60.60	-5	5,596	-0.09%
2019/10/25	0	0.00	2	58.20	58.50	-2	5,523	-0.04%
2019/10/24	2	58.00	6	58.77	59.00	-4	5,619	-0.07%
2019/10/23	0	0.00	2	56.60	56.80	-2	5,903	-0.03%
2019/10/22	6	56.92	5	56.70	56.70	1	6,112	0.02%
2019/10/21	1	56.60	0	0.00	56.70	1	6,112	0.02%
2019/10/18	5	56.90	0	0.00	55.60	5	6,120	0.08%
2019/10/16	1	55.60	2	55.60	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	3	55.50	55.70	-3	6,166	-0.05%
2019/10/14	9	56.22	1	56.20	55.80	8	6,180	0.13%
2019/10/09	6	55.33	3	54.97	55.20	3	6,182	0.05%
2019/10/04	1	58.20	5	58.20	58.20	-4	6,210	-0.06%
2019/10/03	3	57.57	0	0.00	57.50	3	6,118	0.05%
2019/10/02	1	58.10	5	58.00	58.50	-4	6,113	-0.07%
2019/10/01	0	0.00	5	58.00	58.30	-5	6,158	-0.08%
2019/09/27	5	57.70	5	58.14	57.80	0	6,240	0.00%
2019/09/23	5	61.36	4	61.10	61.30	1	6,301	0.02%
2019/09/20	28	62.88	44	61.22	60.80	-16	6,224	-0.26%
2019/09/19	0	61.40	5	61.18	61.60	-5	5,795	-0.09%
2019/09/12	0	0.00	2	58.10	58.20	-2	5,644	-0.04%
2019/09/11	5	58.60	5	58.70	58.70	0	5,630	0.00%
2019/09/10	30	59.00	0	0.00	58.00	30	5,584	0.54%
2019/09/09	6	58.20	6	58.32	58.00	0	5,544	0.00%
2019/09/06	4	58.83	3	58.67	59.00	1	5,454	0.02%
2019/09/05	3	58.00	1	58.00	58.00	2	5,382	0.04%
2019/09/04	0	0.00	2	56.90	57.10	-2	5,354	-0.04%
2019/09/02	1	57.20	0	0.00	57.40	1	5,441	0.02%
2019/08/30	1	56.70	6	57.03	56.80	-5	5,419	-0.09%
2019/08/29	2	55.50	0	0.00	57.00	2	5,340	0.04%
2019/08/28	6	55.72	0	0.00	55.50	6	5,235	0.11%
2019/08/22	1	56.40	0	0.00	56.40	1	5,109	0.02%
2019/08/20	2	59.30	1	60.99	58.10	1	4,947	0.02%
2019/08/16	0	54.50	0	54.50	54.10	0	4,616	0.00%
2019/08/14	2	52.55	1	52.90	52.40	1	4,405	0.02%
2019/08/13	0	0.00	2	54.70	53.50	-2	4,355	-0.05%
2019/08/08	2	55.70	0	0.00	55.70	2	4,286	0.05%
2019/08/07	0	0.00	10	54.50	54.00	-10	4,232	-0.24%
2019/08/05	1	59.70	1	60.00	56.60	0	4,101	0.00%
2019/08/02	2	59.05	1	60.40	59.00	1	4,055	0.02%
2019/08/01	1	61.70	2	61.85	61.30	-1	4,025	-0.02%
2019/07/31	1	61.80	2	62.10	62.90	-1	3,997	-0.03%
2019/07/30	2	61.60	0	0.00	60.40	2	3,974	0.05%
2019/07/29	1	62.40	1	62.40	63.40	0	3,861	0.00%
2019/07/26	8	62.80	1	62.30	63.50	7	3,813	0.18%
2019/07/25	11	62.10	7	62.37	61.50	4	3,734	0.11%
2019/07/24	0	0.00	9	59.46	60.70	-9	3,387	-0.27%
2019/07/23	15	55.28	0	0.00	55.20	15	3,258	0.46%
2019/07/22	1	55.60	0	0.00	56.10	1	3,287	0.03%
2019/07/19	10	54.10	8	54.00	54.00	2	3,404	0.06%
2019/07/18	1	55.70	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	15	55.20	55.40	-15	3,466	-0.43%
2019/07/15	0	0.00	4	56.65	55.90	-4	3,586	-0.11%
2019/07/12	2	56.25	4	56.97	56.40	-2	3,660	-0.05%
2019/07/11	10	57.60	11	56.52	56.80	-1	3,642	-0.03%
2019/07/10	5	54.16	6	54.98	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	53.40	54.00	-1	3,451	-0.03%
2019/07/05	0	0.00	11	53.85	54.50	-11	3,418	-0.32%
2019/07/04	6	53.20	1	53.90	53.70	5	3,400	0.15%
2019/07/03	13	52.68	7	53.16	51.10	6	3,368	0.18%
2019/07/02	1	51.50	15	51.91	52.00	-14	3,268	-0.43%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,203	-0.03%
2019/06/27	1	48.45	1	49.00	48.60	0	3,217	0.00%
2019/06/26	5	48.21	4	48.49	48.45	1	3,205	0.03%
2019/06/25	7	50.19	6	51.50	48.35	1	3,182	0.03%
2019/06/24	0	49.55	4	49.94	49.75	-4	3,017	-0.13%
2019/06/21	0	0.00	1	49.55	47.35	-1	2,962	-0.03%
2019/06/20	2	48.25	2	48.35	48.40	0	2,927	0.00%
2019/06/19	1	47.65	0	0.00	47.75	1	2,928	0.03%
2019/06/14	2	46.85	0	0.00	46.85	2	3,038	0.07%
2019/06/13	2	47.00	0	0.00	47.05	2	3,039	0.07%
2019/06/11	0	48.35	11	45.49	48.55	-11	3,006	-0.37%
2019/06/10	0	0.00	13	44.97	44.70	-13	2,927	-0.44%
2019/06/05	1	44.35	0	0.00	44.00	1	2,917	0.03%
2019/06/04	1	43.70	0	0.00	43.70	1	2,933	0.03%
2019/05/31	2	44.35	0	0.00	43.90	2	2,969	0.07%
2019/05/29	2	43.55	2	42.95	43.50	0	3,005	0.00%
2019/05/27	2	41.55	0	0.00	41.25	2	3,089	0.06%
2019/05/24	3	41.80	2	41.75	41.75	1	3,106	0.03%
2019/05/21	5	42.60	2	43.05	43.15	3	3,483	0.09%
2019/05/17	20	45.04	0	0.00	44.35	20	3,633	0.55%
2019/05/14	0	0.00	15	44.20	45.50	-15	3,673	-0.41%
2019/05/08	0	0.00	2	48.75	48.60	-2	3,657	-0.05%
2019/05/06	1	50.00	1	49.80	49.95	0	3,669	0.00%
2019/05/03	1	50.90	0	0.00	51.40	1	3,649	0.03%
2019/05/02	5	51.38	1	51.49	50.70	4	3,654	0.11%
2019/04/30	1	50.90	0	0.00	50.90	1	3,629	0.03%
2019/04/25	6	50.50	1	50.80	50.60	5	3,583	0.14%
2019/04/22	0	49.00	11	49.82	49.05	-11	3,485	-0.32%
2019/04/19	6	49.40	0	49.80	49.80	6	3,458	0.17%
2019/04/18	20	48.33	3	47.55	47.75	17	3,312	0.51%
2019/04/17	0	0.00	1	47.40	47.15	-1	3,229	-0.03%
2019/04/16	1	46.70	0	0.00	47.05	1	3,235	0.03%
2019/04/15	0	0.00	3	46.53	47.15	-3	3,240	-0.09%
2019/04/12	2	45.98	0	0.00	45.80	2	3,260	0.06%
2019/04/11	1	47.00	0	0.00	46.65	1	3,285	0.03%
2019/04/09	1	47.15	3	47.08	46.70	-2	3,271	-0.06%
2019/04/08	1	46.00	3	46.43	45.85	-2	3,231	-0.06%
2019/04/02	1	45.55	1	45.80	45.80	0	3,448	0.00%
2019/03/28	0	0.00	0	44.20	44.20	0	3,423	0.00%
2019/03/26	2	44.30	0	0.00	44.10	2	3,439	0.06%
2019/03/22	1	46.10	2	46.25	45.80	-1	3,436	-0.03%
2019/03/21	3	45.70	0	0.00	45.80	3	3,419	0.09%
2019/03/19	0	0.00	3	46.27	46.40	-3	3,401	-0.09%
2019/03/13	0	0.00	3	44.65	44.65	-3	3,399	-0.09%
2019/03/12	2	44.25	0	0.00	43.80	2	3,412	0.06%
2019/03/11	1	44.25	0	0.00	43.75	1	3,458	0.03%
2019/03/06	4	44.48	2	44.20	44.20	2	3,639	0.05%
2019/03/05	2	44.95	2	44.85	44.85	0	3,708	0.00%
2019/03/04	0	45.00	2	45.47	44.90	-2	3,854	-0.05%
2019/02/27	4	46.18	0	0.00	45.95	4	3,874	0.10%
2019/02/26	1	48.85	1	49.80	48.00	0	3,834	0.00%
2019/02/21	1	47.25	2	47.78	48.65	-1	4,044	-0.02%
2019/02/20	7	49.72	2	49.60	48.30	5	4,041	0.12%
2019/02/19	2	47.03	14.7	47.83	48.85	-12.7	3,713	-0.34%
2019/02/18	17	44.33	2	44.45	44.45	15	3,564	0.42%
2019/02/14	0	0.00	1	44.20	43.70	-1	3,512	-0.03%
2019/02/13	2	43.00	0	0.00	43.00	2	3,482	0.06%
2019/02/12	3	43.10	0	0.00	43.35	3	3,456	0.09%
2019/01/29	0	0.00	1	44.15	43.35	-1	3,481	-0.03%
2019/01/25	0	44.10	0	0.00	44.10	0	3,574	0.00%
2019/01/23	2	43.73	2	43.95	43.15	0	3,634	0.00%
2019/01/22	1	43.45	1	43.50	43.35	0	3,669	0.00%
2019/01/21	1	44.55	11	43.96	44.50	-10	3,757	-0.27%
2019/01/18	2	42.40	0	0.00	42.20	2	3,761	0.05%
2019/01/15	1	43.40	1	43.45	43.20	0	3,927	0.00%
2019/01/14	1	43.30	10	42.45	43.30	-9	3,847	-0.23%
2019/01/10	0	0.00	15	41.60	41.60	-15	3,810	-0.39%
2019/01/09	1	41.50	5	41.75	42.00	-4	3,830	-0.10%
2019/01/08	0	0.00	1	40.50	41.10	-1	3,839	-0.03%
2019/01/04	0	0.00	1	39.55	39.10	-1	3,894	-0.03%
2019/01/03	10	40.70	0	0.00	40.65	10	3,914	0.26%
2019/01/02	1	43.70	1	44.00	42.60	0	3,940	0.00%
2018/12/28	0	0.00	14	42.12	42.30	-14	3,955	-0.35%
2018/12/27	0	0.00	25	41.76	41.40	-25	4,015	-0.62%
2018/12/26	4	43.25	3	43.73	41.00	1	4,045	0.02%
2018/12/25	2	42.30	3	42.18	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	7	40.46	41.20	-7	3,875	-0.18%
2018/12/22	1	39.20	0	0.00	38.80	1	3,862	0.03%
2018/12/21	20	39.45	1	39.10	39.10	19	3,897	0.49%
2018/12/19	12	40.54	0	0.00	40.15	12	3,897	0.31%
2018/12/18	2	40.60	1	41.05	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.40	41.45	-1	4,058	-0.02%
2018/12/14	0	0.00	3.1	40.73	40.45	-3.1	4,155	-0.07%
2018/12/12	2	41.00	2	41.65	41.50	0	4,166	0.00%
2018/12/11	0	0.00	1	40.50	40.65	-1	4,169	-0.02%
2018/12/10	5	39.65	0	0.00	38.75	5	4,183	0.12%
2018/12/07	10	40.50	0	0.00	39.90	10	4,211	0.24%
2018/12/06	0	0.00	2	39.40	39.50	-2	4,326	-0.05%
2018/12/04	1	42.35	2	42.42	41.80	-1	4,542	-0.02%
2018/12/03	1	42.35	9	42.42	42.00	-8	4,711	-0.17%
2018/11/30	2.3	41.27	2	42.03	40.90	0.3	4,696	0.01%
2018/11/29	3	41.43	15	41.28	41.00	-12	4,804	-0.25%
2018/11/28	4	39.90	0	0.00	40.15	4	5,009	0.08%
2018/11/27	1	37.95	7	38.76	39.10	-6	5,358	-0.11%
2018/11/26	11	37.05	3	37.27	37.00	8	5,392	0.15%
2018/11/23	0	36.10	1	36.05	36.00	-1	5,385	-0.02%
2018/11/21	1	37.00	2	36.90	36.95	-1	5,308	-0.02%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/19	1	36.70	5	36.36	37.25	-4	5,169	-0.08%
2018/11/16	0	0.00	2	34.45	33.90	-2	5,164	-0.04%
2018/11/07	0	0.00	3	33.40	33.40	-3	5,364	-0.06%
2018/11/06	1	32.30	0	0.00	32.00	1	5,405	0.02%
2018/11/05	0	0.00	2	33.18	33.70	-2	5,394	-0.04%
2018/11/02	12	34.02	1	34.70	33.75	11	5,406	0.20%
2018/11/01	1	33.05	1	33.50	32.80	0	5,375	0.00%
2018/10/31	1	31.75	2	31.70	32.00	-1	5,331	-0.02%
2018/10/30	1	29.30	5	30.02	30.40	-4	5,274	-0.08%
2018/10/29	2	29.95	2	30.50	29.60	0	5,226	0.00%
2018/10/26	20	30.37	1	29.80	29.80	19	5,098	0.37%
2018/10/25	10	32.76	1	33.75	32.40	9	5,023	0.18%
2018/10/24	4	37.39	1	37.45	36.00	3	5,014	0.06%
2018/10/23	1	39.50	4	39.49	39.00	-3	4,968	-0.06%
2018/10/22	1.2	41.08	0	0.00	41.10	1.2	4,950	0.02%
2018/10/19	2	40.40	0	0.00	40.80	2	4,962	0.04%
2018/10/16	0	0.00	3	41.77	41.40	-3	4,941	-0.06%
2018/10/12	2	39.30	0	0.00	39.60	2	5,006	0.04%
2018/10/11	7	38.81	0	0.00	38.70	7	4,972	0.14%
2018/10/09	2	43.05	2	43.95	43.00	0	4,970	0.00%
2018/10/08	1	45.80	0	0.00	45.70	1	4,961	0.02%
2018/10/05	0	0.00	1	49.05	45.00	-1	5,005	-0.02%
2018/10/04	4	50.25	4	49.73	48.65	0	4,925	0.00%
2018/10/03	5	52.40	21	50.74	50.50	-16	4,879	-0.33%
2018/10/02	3	53.90	0	0.00	53.20	3	4,850	0.06%
2018/10/01	1	54.80	1	55.00	55.00	0	4,825	0.00%
2018/09/28	2	54.60	1	54.90	54.50	1	4,841	0.02%
2018/09/27	5	55.40	4	55.45	55.20	1	4,844	0.02%
2018/09/26	5	57.22	2	57.55	56.90	3	4,878	0.06%
2018/09/25	2	57.05	1	57.90	57.90	1	4,866	0.02%
2018/09/21	3	57.67	3	58.20	58.50	0	4,855	0.00%
2018/09/10	0	0.00	51	66.94	70.50	-51	4,312	-1.18%
2018/09/07	1	69.70	4	69.70	69.90	-3	4,199	-0.07%
2018/09/06	0	0.00	1	67.60	67.80	-1	3,989	-0.03%
2018/09/05	1	68.50	0	0.00	68.50	1	3,943	0.03%
2018/09/04	3	69.30	1	69.60	67.50	2	3,797	0.05%
2018/09/03	50	74.20	0	69.50	69.50	50	3,528	1.42%
2018/08/31	10	70.71	12	67.07	71.60	-2	3,104	-0.06%
2018/08/29	0	64.10	0	64.10	64.40	0	2,955	0.00%
2018/08/28	4	63.10	3	62.40	62.00	1	2,993	0.03%
2018/08/27	0	0.00	4	63.90	63.80	-4	2,992	-0.13%
2018/08/22	3	63.10	2	63.50	63.00	1	2,979	0.03%
2018/08/21	5	62.20	4	62.90	63.00	1	2,969	0.03%
2018/08/20	2	61.30	5	62.76	63.00	-3	2,982	-0.10%
2018/08/17	5	61.70	5	62.00	62.00	0	3,034	0.00%
2018/08/16	0	0.00	6	61.90	62.50	-6	3,013	-0.20%
2018/08/15	2	60.50	0	0.00	61.00	2	2,975	0.07%
2018/08/14	1	59.00	1	61.00	61.00	0	2,934	0.00%
2018/08/13	0	0.00	1	58.20	60.10	-1	2,889	-0.03%
2018/08/10	1	59.40	2	60.10	60.10	-1	2,842	-0.04%
2018/08/09	0	0.00	2	59.50	59.10	-2	2,820	-0.07%
2018/08/08	2	60.60	3	60.73	61.50	-1	2,780	-0.04%
2018/08/07	3	59.07	0	0.00	58.90	3	2,726	0.11%
2018/08/06	1	59.70	2	59.80	59.50	-1	2,733	-0.04%
2018/08/03	3	59.03	0	0.00	58.90	3	2,777	0.11%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	2	60.95	60.70	-2	2,802	-0.07%
2018/07/31	7	60.50	1	60.70	60.00	6	2,849	0.21%
2018/07/30	5	62.26	0	61.80	61.80	5	2,872	0.17%
2018/07/20	4	67.10	5	66.92	67.30	-1	3,361	-0.03%
2018/07/17	0	0.00	1	66.90	66.50	-1	3,454	-0.03%
2018/07/16	1	66.90	0	66.50	66.90	1	3,442	0.03%
2018/07/10	0	0.00	1	62.00	63.40	-1	3,429	-0.03%
2018/07/09	2	61.00	0	0.00	61.00	2	3,434	0.06%
2018/07/05	0	0.00	2	63.15	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	2	62.15	62.90	-2	3,656	-0.05%
2018/06/29	6	60.33	0	0.00	59.80	6	3,624	0.17%
2018/06/20	3	60.50	0	0.00	60.40	3	3,866	0.08%
2018/06/19	4	61.40	0	0.00	61.10	4	3,938	0.10%
2018/06/15	1	62.20	2	62.65	62.70	-1	4,054	-0.02%
2018/06/14	3	62.20	0	0.00	61.80	3	4,076	0.07%
2018/06/12	1	62.10	0	0.00	61.60	1	4,273	0.02%
2018/06/08	0	0.00	3	64.60	63.50	-3	4,410	-0.07%
2018/06/07	7	64.59	2	64.60	64.20	5	4,605	0.11%
2018/06/05	3	64.40	1	64.70	64.60	2	4,821	0.04%
2018/06/04	2	64.10	1	63.80	63.30	1	4,947	0.02%
2018/06/01	2	62.55	2	64.65	64.30	0	5,148	0.00%
2018/05/28	1	64.50	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	64.00	4	65.93	66.10	-3	6,506	-0.05%
2018/05/24	0	0.00	1	63.00	63.00	-1	6,547	-0.02%
2018/05/23	1	62.20	0	0.00	61.20	1	6,644	0.02%
2018/05/22	1	63.00	0	0.00	62.80	1	6,739	0.01%
2018/05/18	2	63.70	0	0.00	62.50	2	7,111	0.03%
2018/05/17	2	65.30	0	0.00	64.50	2	7,297	0.03%
2018/05/10	1	67.50	0	0.00	67.50	1	8,198	0.01%
2018/05/07	0	68.00	1	69.30	68.10	-1	8,877	-0.01%
2018/05/03	2	66.90	1	67.60	68.40	1	10,151	0.01%
2018/05/02	0	66.50	0	66.50	66.60	0	10,875	0.00%
2018/04/30	1	63.20	3	64.53	67.00	-2	11,082	-0.02%
2018/04/27	1	57.10	3	59.83	62.00	-2	10,952	-0.02%
2018/04/26	0	0.00	10	60.38	59.70	-10	10,891	-0.09%
2018/04/25	2	62.20	0	60.50	60.00	2	10,922	0.02%
2018/04/24	0	0.00	3	65.00	65.10	-3	10,906	-0.03%
2018/04/20	1	68.60	0	0.00	67.10	1	11,109	0.01%
2018/04/19	0	0.00	4	68.33	68.80	-4	11,216	-0.04%
2018/04/18	0	0.00	1	66.10	65.20	-1	11,206	-0.01%
2018/04/17	1	66.80	0	0.00	66.40	1	11,212	0.01%
2018/04/12	1	67.00	18.9	66.00	66.00	-17.9	11,398	-0.16%
2018/04/11	14	67.45	4	66.05	65.70	10	11,398	0.09%
2018/04/10	6	72.13	5	72.66	70.00	1	11,276	0.01%
2018/04/09	0	70.10	1	70.20	70.20	-1	11,241	-0.01%
2018/04/03	1	69.50	0	0.00	70.10	1	11,266	0.01%
2018/04/02	20	69.95	0	0.00	70.00	20	11,248	0.18%
2018/03/31	1	70.60	0	0.00	69.40	1	11,250	0.01%
2018/03/28	1	69.30	1	69.60	69.30	0	11,411	0.00%
2018/03/27	1	70.80	0	0.00	70.90	1	11,389	0.01%
2018/03/26	2	71.00	2	70.20	69.50	0	11,401	0.00%
2018/03/23	1	69.80	0	0.00	71.00	1	11,432	0.01%
2018/03/22	0	0.00	2	72.80	72.00	-2	11,569	-0.02%
2018/03/21	10	74.95	10	73.50	73.50	0	11,517	0.00%
2018/03/20	5	74.60	3	74.43	74.00	2	11,444	0.02%
2018/03/19	0	0.00	4	74.10	73.80	-4	11,444	-0.03%
2018/03/16	0	0.00	3	71.70	71.70	-3	11,405	-0.03%
2018/03/15	0	0.00	0.7	73.00	73.00	-0.7	11,464	-0.01%
2018/03/14	3	72.50	1	71.90	72.60	2	11,486	0.02%
2018/03/13	2	71.60	2	70.80	73.20	0	11,526	0.00%
2018/03/12	3	70.37	4	69.80	69.10	-1	11,502	-0.01%
2018/03/08	1	75.30	1	74.00	74.60	0	11,780	0.00%
2018/03/07	3.1	75.45	6	75.50	73.80	-2.9	11,676	-0.02%
2018/03/06	3	78.57	2	80.00	77.50	1	11,716	0.01%
2018/03/05	3	72.57	2.2	73.17	75.40	0.8	11,460	0.01%
2018/03/01	1	67.00	2	67.25	66.70	-1	11,392	-0.01%
2018/02/27	0.2	67.90	0	0.00	67.90	0.2	11,572	0.00%
2018/02/22	3	69.03	3	69.43	68.80	0	11,322	0.00%
2018/02/21	2	69.70	2	69.65	71.10	0	11,333	0.00%
2018/02/12	1	66.60	1	66.20	66.20	0	11,211	0.00%
2018/02/08	2	71.05	2	67.85	69.10	0	11,150	0.00%
2018/02/07	1	71.90	1	74.90	74.90	0	10,986	0.00%
2018/02/05	0	74.00	0	0.00	74.00	0	10,852	0.00%
2018/02/02	4	79.30	2.6	79.23	78.10	1.4	10,763	0.01%
2018/02/01	6	82.13	12	81.05	77.90	-6	10,709	-0.06%
2018/01/31	8	80.53	4	80.25	81.80	4	10,660	0.04%
2018/01/30	6	81.62	10	80.82	79.80	-4	10,623	-0.04%
2018/01/29	30	78.72	28	80.49	82.80	2	10,536	0.02%
2018/01/26	3	71.00	6	74.25	75.90	-3	9,824	-0.03%
2018/01/25	16	69.76	14	69.76	69.00	2	9,269	0.02%
2018/01/24	4	65.70	10	67.56	68.30	-6	8,504	-0.07%
2018/01/22	4	62.90	2	62.80	63.50	2	8,143	0.02%
2018/01/18	3	64.70	6	64.03	63.50	-3	8,028	-0.04%
2018/01/17	4	63.35	2	63.40	62.70	2	7,988	0.03%
2018/01/16	4	62.65	3	62.67	63.50	1	7,915	0.01%
2018/01/15	2	59.00	10	60.78	60.80	-8	7,863	-0.10%
2018/01/12	2	56.85	2	56.50	57.20	0	7,865	0.00%
2018/01/11	1	54.70	0	0.00	54.70	1	7,853	0.01%
2018/01/10	2	56.00	0	0.00	56.00	2	7,798	0.03%
2018/01/08	0	0.00	1	59.10	60.00	-1	7,653	-0.01%
2018/01/05	5	59.80	6	58.93	58.50	-1	7,547	-0.01%
2018/01/04	9	59.43	1	59.30	59.70	8	7,531	0.11%
2018/01/03	3	59.80	2	59.60	60.30	1	7,503	0.01%
2018/01/02	1	56.00	0	0.00	57.30	1	7,443	0.01%