智原 (3035)-華南永昌-桃園券商分點個股進出

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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390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－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/25	7.2	285.47	1	279.50	279.00	6.2	10,729	0.06%
2024/04/24	5	294.50	4	299.75	294.50	1	10,820	0.01%
2024/04/23	2	288.25	1.2	293.21	295.00	0.8	11,021	0.01%
2024/04/22	12.2	296.89	6	298.75	290.00	6.2	11,541	0.05%
2024/04/19	8	304.84	0	0.00	306.00	8	11,660	0.07%
2024/04/18	5	317.60	6	319.17	322.00	-1	12,058	-0.01%
2024/04/17	3	314.83	9	317.39	314.00	-6	12,758	-0.05%
2024/04/16	3	312.48	3	315.67	313.00	0	12,920	0.00%
2024/04/15	3	317.98	0	0.00	312.50	3	13,093	0.02%
2024/04/12	4	318.75	4	321.88	323.00	0	13,337	0.00%
2024/04/11	9.1	325.36	4	330.25	318.50	5.1	13,637	0.04%
2024/04/10	1	328.01	2	332.00	329.00	-1	13,758	-0.01%
2024/04/09	2	329.77	1	339.67	329.00	1	14,098	0.01%
2024/04/08	7.7	339.52	2	349.00	338.00	5.7	14,140	0.04%
2024/04/03	4	342.87	3	347.00	345.00	1	14,171	0.01%
2024/04/02	6	347.75	1	350.94	347.50	5	14,312	0.03%
2024/04/01	3	347.83	0	350.69	349.00	3	14,392	0.02%
2024/03/29	1	344.00	1.1	344.10	344.00	-0.1	14,472	0.00%
2024/03/28	0	0.00	2.1	336.55	334.50	-2.1	14,504	-0.01%
2024/03/27	0	342.50	0	0.00	338.00	0	14,643	0.00%
2024/03/26	1	340.61	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	350.08	2	349.50	349.00	-1	15,108	-0.01%
2024/03/22	0	0.00	5	350.90	351.50	-5	15,234	-0.03%
2024/03/21	3	349.83	5	349.40	345.50	-2	15,435	-0.01%
2024/03/20	6.1	349.04	3	353.50	347.50	3.1	15,647	0.02%
2024/03/19	5	350.20	3	349.17	350.00	2	15,930	0.01%
2024/03/18	4	352.75	5	354.80	359.00	-1	16,292	-0.01%
2024/03/15	3	356.16	4	357.50	354.50	-1	16,844	-0.01%
2024/03/14	4	361.00	4	362.50	362.00	0	16,946	0.00%
2024/03/13	1.3	353.48	3	346.83	345.00	-1.7	17,056	-0.01%
2024/03/12	2	366.00	0	0.00	361.50	2	17,194	0.01%
2024/03/11	1	369.96	0	0.00	363.00	1	17,407	0.01%
2024/03/08	1.6	376.36	4	376.13	362.50	-2.4	17,626	-0.01%
2024/03/07	4.5	383.33	1	383.50	375.00	3.5	17,877	0.02%
2024/03/06	2.2	388.63	1	389.50	392.00	1.1	18,100	0.01%
2024/03/05	4.1	410.12	1.2	407.67	401.00	2.9	18,356	0.02%
2024/03/04	3	407.50	1.3	406.57	403.00	1.7	18,934	0.01%
2024/03/01	2	400.76	4.1	397.03	398.50	-2.1	19,232	-0.01%
2024/02/29	5.1	382.37	0.1	389.43	387.00	5	19,198	0.03%
2024/02/27	2.1	383.58	2.1	385.07	382.00	0	19,253	0.00%
2024/02/26	3	382.00	1	384.50	380.00	2	19,419	0.01%
2024/02/23	4.1	388.66	4	387.63	386.00	0.1	19,620	0.00%
2024/02/22	1	383.04	3.1	387.55	382.00	-2	19,604	-0.01%
2024/02/21	10.5	384.06	2	382.75	380.00	8.5	19,883	0.04%
2024/02/20	42.2	400.76	0	0.00	400.00	42.2	19,888	0.21%
2024/02/19	66	416.38	0	417.50	415.00	66	19,708	0.33%
2024/02/16	5	443.80	0	447.50	441.50	5	19,710	0.03%
2024/02/15	8	440.06	5.2	450.63	455.00	2.8	19,626	0.01%
2024/02/05	2	422.50	2	418.25	418.00	0	19,452	0.00%
2024/02/02	7	424.50	10	427.25	421.00	-3	19,498	-0.02%
2024/02/01	4	418.98	20	420.00	411.00	-16	19,353	-0.08%
2024/01/31	24	419.77	1	417.50	416.50	23	19,344	0.12%
2024/01/30	2	424.25	1	424.00	430.00	1	19,350	0.01%
2024/01/29	1	420.00	1.1	419.64	420.50	-0.1	19,371	0.00%
2024/01/26	11	422.50	11	432.00	422.00	0	19,472	0.00%
2024/01/25	15	436.97	18.1	434.55	439.50	-3.1	19,553	-0.02%
2024/01/24	16.1	427.84	14	429.11	429.00	2.1	19,605	0.01%
2024/01/23	56.1	440.28	61	441.04	437.00	-5	19,739	-0.03%
2024/01/22	103.2	443.68	104	444.17	448.00	-0.8	19,787	0.00%	大買/大賣/
2024/01/19	58	434.04	56	435.21	430.00	2	19,771	0.01%
2024/01/18	24	420.54	27	421.22	423.50	-3	19,624	-0.02%
2024/01/17	38	429.21	40	430.93	428.00	-2	19,804	-0.01%
2024/01/16	32.7	427.78	37.1	425.62	429.50	-4.3	19,718	-0.02%
2024/01/15	18.4	417.62	15	418.67	411.50	3.3	19,409	0.02%
2024/01/12	4	423.00	4	422.63	421.50	0	19,403	0.00%
2024/01/11	17	417.56	23.1	393.89	422.50	-6.1	19,203	-0.03%
2024/01/10	4	381.75	10	382.20	387.00	-6	18,815	-0.03%
2024/01/09	13	378.23	12	381.58	375.50	1	19,198	0.01%
2024/01/08	7	385.43	5	381.00	377.00	2	19,208	0.01%
2024/01/05	11	378.27	77	382.56	384.00	-66	19,186	-0.34%
2024/01/04	23	370.52	20	369.33	372.00	3	19,117	0.02%
2024/01/03	2	367.50	14	366.79	373.00	-12	19,381	-0.06%
2024/01/02	1	352.00	6	359.67	360.00	-5	19,188	-0.03%
2023/12/29	2	354.50	9	353.56	357.00	-7	19,396	-0.04%
2023/12/28	11	356.05	4	366.75	354.50	7	19,425	0.04%
2023/12/27	16.1	360.80	8	363.31	362.50	8.1	19,385	0.04%
2023/12/26	2	363.50	4	361.00	361.00	-2	19,483	-0.01%
2023/12/25	15	356.10	23	357.43	357.00	-8	19,539	-0.04%
2023/12/22	3	354.83	4.1	358.61	358.00	-1.1	19,741	-0.01%
2023/12/21	21	353.69	16	358.78	350.50	5	19,791	0.03%
2023/12/20	6	374.00	0	0.00	365.50	6	19,736	0.03%
2023/12/19	4	370.63	9	370.61	373.50	-5	19,880	-0.03%
2023/12/18	14	369.39	9	370.17	367.00	5	20,079	0.02%
2023/12/15	9.1	368.25	14	369.29	361.00	-5	20,106	-0.02%
2023/12/14	21	370.05	22	372.70	369.00	-1	20,167	-0.01%
2023/12/13	72	370.72	2	374.00	368.00	70	20,049	0.35%
2023/12/12	10	383.05	45	378.61	382.50	-35	20,136	-0.17%
2023/12/11	11	366.05	5	366.00	361.50	6	19,961	0.03%
2023/12/08	5	366.90	6	362.92	370.00	-1	20,159	0.00%
2023/12/07	7	362.21	6	360.42	357.50	1	20,283	0.00%
2023/12/06	7	365.79	7	366.50	361.50	0	20,444	0.00%
2023/12/05	37	363.64	6	372.17	363.50	31	20,557	0.15%
2023/12/04	21	383.64	17	388.88	380.00	4	20,635	0.02%
2023/12/01	2	390.25	2	392.25	391.00	0	20,733	0.00%
2023/11/30	14.1	385.38	18	379.53	385.50	-3.9	20,695	-0.02%
2023/11/29	7	370.07	8.3	374.64	380.00	-1.3	20,458	-0.01%
2023/11/28	5	350.10	48	353.32	361.00	-43	20,092	-0.21%
2023/11/27	15	332.93	2	332.25	331.00	13	19,840	0.07%
2023/11/24	0	0.00	7	339.29	344.00	-7	20,119	-0.03%
2023/11/23	63	333.64	30	336.00	336.00	33	20,142	0.16%
2023/11/22	6	348.08	8	349.63	346.00	-2	20,082	-0.01%
2023/11/21	5	344.60	4	342.50	342.50	1	20,170	0.00%
2023/11/20	19.1	348.06	16.3	353.80	345.00	2.8	20,428	0.01%
2023/11/17	8	336.19	44.1	343.39	351.00	-36.1	20,281	-0.18%
2023/11/16	4	319.38	0	0.00	319.50	4	20,030	0.02%
2023/11/15	22	324.11	17	335.62	320.50	5	20,265	0.02%
2023/11/14	3	335.83	1	331.50	331.00	2	20,648	0.01%
2023/11/13	0	0.00	5	333.00	334.00	-5	21,080	-0.02%
2023/11/10	6	328.17	1	336.00	323.50	5	21,400	0.02%
2023/11/09	4	331.50	3	333.33	333.50	1	21,561	0.00%
2023/11/08	3	330.83	6	333.83	335.50	-3	21,750	-0.01%
2023/11/07	2	327.75	1	327.50	328.50	1	21,883	0.00%
2023/11/06	2	331.00	2	330.50	332.00	0	21,808	0.00%
2023/11/03	16.1	325.85	12	325.08	322.00	4.1	21,652	0.02%
2023/11/02	7	318.29	8	318.50	324.00	-1	21,438	0.00%
2023/11/01	4	304.13	4	304.63	302.50	0	21,213	0.00%
2023/10/31	12.1	325.21	20	324.53	302.00	-7.9	21,011	-0.04%
2023/10/30	6	315.50	7	318.50	326.00	-1	20,706	0.00%
2023/10/27	6	311.41	8	311.50	308.50	-2	20,545	-0.01%
2023/10/26	23	318.30	22	319.36	318.00	1	20,428	0.00%
2023/10/25	14	330.04	3	329.50	325.00	11	20,272	0.05%
2023/10/24	24	338.31	28	337.98	339.50	-4	20,005	-0.02%
2023/10/23	14	334.86	12	336.21	338.50	2	19,784	0.01%
2023/10/20	19.1	333.36	19	334.76	334.50	0.1	19,531	0.00%
2023/10/19	49	342.28	21	343.26	343.00	28	19,944	0.14%
2023/10/18	11	351.68	11.5	349.63	351.00	-0.5	20,269	0.00%
2023/10/17	18	354.78	22.7	355.64	352.50	-4.7	20,249	-0.02%
2023/10/16	26.7	348.28	37.1	344.07	350.00	-10.4	20,262	-0.05%
2023/10/13	22.3	341.61	15	337.47	343.00	7.3	20,547	0.04%
2023/10/12	5	338.80	26	343.52	345.00	-21	20,918	-0.10%
2023/10/11	17.1	335.84	16	334.53	331.00	1.1	21,100	0.01%
2023/10/06	5	318.40	11	319.91	323.00	-6	21,221	-0.03%
2023/10/05	7	309.14	25	313.76	321.00	-18	21,269	-0.08%
2023/10/04	0	0.00	2	300.00	303.00	-2	21,347	-0.01%
2023/10/03	10	307.89	1	308.12	304.00	9	21,588	0.04%
2023/10/02	6	313.42	4	316.13	312.50	2	21,981	0.01%
2023/09/28	9	307.94	6	308.75	306.00	3	22,153	0.01%
2023/09/27	15	302.04	23	301.22	306.00	-8	22,691	-0.04%
2023/09/26	17	305.15	21	310.55	303.00	-4	22,997	-0.02%
2023/09/25	7.1	309.46	10	312.50	309.50	-2.9	23,198	-0.01%
2023/09/22	28	298.73	28	303.70	304.50	0	23,162	0.00%
2023/09/21	25.5	303.90	17	298.29	298.00	8.5	23,315	0.04%
2023/09/20	9.1	318.04	3	316.67	315.50	6.1	23,080	0.03%
2023/09/19	37.4	329.40	16	338.34	322.50	21.4	23,122	0.09%
2023/09/18	15.3	338.68	20	343.43	344.50	-4.7	23,117	-0.02%
2023/09/15	44.1	343.14	14	347.21	338.00	30.1	23,086	0.13%
2023/09/14	13	355.65	13.7	356.55	356.50	-0.7	22,723	0.00%
2023/09/13	24	330.58	28	341.23	348.00	-4	22,482	-0.02%
2023/09/12	6.2	336.23	1.1	333.45	325.50	5.1	22,316	0.02%
2023/09/11	18	351.22	22	355.55	346.50	-4	22,193	-0.02%
2023/09/08	1	361.00	2.1	362.14	360.00	-1.1	21,987	-0.01%
2023/09/07	15	364.40	15	368.30	369.50	0	21,976	0.00%
2023/09/06	6.1	363.66	7.2	367.68	367.00	-1.1	21,685	-0.01%
2023/09/05	2	346.25	15.5	352.98	357.00	-13.5	21,301	-0.06%
2023/09/04	7	344.57	1	344.50	345.00	6	21,044	0.03%
2023/09/01	8	350.63	8	343.31	335.00	0	20,849	0.00%
2023/08/31	15	344.70	16	344.41	345.00	-1	20,501	0.00%
2023/08/30	18.3	347.06	14.2	345.96	342.00	4.2	20,321	0.02%
2023/08/29	8	332.44	4	341.00	335.50	4	19,928	0.02%
2023/08/28	7.3	333.12	9	337.06	335.00	-1.7	19,742	-0.01%
2023/08/25	18.2	331.25	21.3	334.95	334.00	-3.1	19,539	-0.02%
2023/08/24	20.3	337.68	19	349.24	333.00	1.3	19,248	0.01%
2023/08/23	13	333.19	7	336.79	340.50	6	19,019	0.03%
2023/08/22	9	347.22	10	345.15	341.00	-1	18,776	-0.01%
2023/08/21	20	336.98	21	337.36	335.50	-1	18,741	-0.01%
2023/08/18	18	347.11	11	341.82	328.00	7	18,462	0.04%
2023/08/17	17	357.12	17	348.42	357.00	0	17,899	0.00%
2023/08/16	19	335.08	17	334.21	341.00	2	17,419	0.01%
2023/08/15	15	321.67	27	324.19	334.00	-12	17,012	-0.07%
2023/08/14	1	303.00	1	298.00	304.00	0	16,725	0.00%
2023/08/11	4	296.88	7	295.07	293.50	-3	16,465	-0.02%
2023/08/10	4	280.88	1	280.00	280.00	3	16,235	0.02%
2023/08/08	0.3	296.00	0	0.00	295.50	0.3	16,287	0.00%
2023/08/04	7.3	275.28	0.5	273.90	281.50	6.8	16,299	0.04%
2023/08/02	1.1	304.18	1	281.78	281.00	0.1	16,296	0.00%
2023/08/01	1.2	312.88	2	320.50	312.00	-0.8	16,305	0.00%
2023/07/31	4	322.38	5	327.80	326.00	-1	16,364	-0.01%
2023/07/28	1	323.00	4.2	320.60	319.50	-3.2	16,321	-0.02%
2023/07/27	9	317.78	2	315.00	331.00	7	16,358	0.04%
2023/07/26	0.5	346.00	2	340.00	340.00	-1.5	16,321	-0.01%
2023/07/24	2	392.00	2	388.25	377.50	0	16,601	0.00%
2023/07/21	0	371.50	2.2	375.60	379.50	-2.2	16,376	-0.01%
2023/07/20	0	0.00	0	331.00	345.00	0	15,962	0.00%
2023/07/19	3	333.67	5	331.00	329.00	-2	15,782	-0.01%
2023/07/18	8	326.00	5	319.50	314.00	3	15,305	0.02%
2023/07/17	5	309.70	19	313.61	319.00	-14	14,809	-0.09%
2023/07/14	2	280.25	5	283.40	295.00	-3	14,264	-0.02%
2023/07/13	2	268.76	2	273.25	268.50	0	13,808	0.00%
2023/07/11	2	263.75	3	262.67	262.00	-1	13,097	-0.01%
2023/07/10	2	251.50	1	250.50	253.50	1	12,812	0.01%
2023/07/07	7	244.86	4.1	239.81	244.50	3	12,591	0.02%
2023/07/06	2.1	254.60	3	255.67	253.50	-1	12,163	-0.01%
2023/07/05	13	257.35	13	254.85	255.50	0	11,910	0.00%
2023/07/04	5	239.00	7	243.64	250.50	-2	11,417	-0.02%
2023/07/03	2	222.50	3	226.00	228.00	-1	11,054	-0.01%
2023/06/29	3	209.50	6	211.58	210.00	-3	10,851	-0.03%
2023/06/28	2	202.00	3	202.83	201.00	-1	10,717	-0.01%
2023/06/27	0	0.00	2.2	203.63	198.00	-2.2	11,051	-0.02%
2023/06/26	2	203.00	1	202.50	202.00	1	11,102	0.01%
2023/06/21	1	197.00	5	198.00	199.00	-4	11,496	-0.03%
2023/06/20	1	196.00	46	195.53	196.00	-45	11,548	-0.39%
2023/06/19	1	197.00	16	196.81	196.50	-15	11,706	-0.13%
2023/06/16	3	194.17	5.9	193.89	193.00	-2.9	11,603	-0.02%
2023/06/15	6	190.75	15	191.13	190.00	-9	11,553	-0.08%
2023/06/14	4	187.13	1	186.50	186.00	3	11,600	0.03%
2023/06/13	44	188.33	4	185.38	187.50	40	11,641	0.34%
2023/06/12	1	174.50	1	176.00	174.50	0	11,506	0.00%
2023/06/09	1	173.00	19	172.34	173.50	-18	11,537	-0.16%
2023/06/08	8	168.81	0	0.00	168.50	8	11,624	0.07%
2023/06/07	1	170.50	16	171.34	172.00	-15	11,779	-0.13%
2023/06/06	10	170.50	3	170.50	170.50	7	12,282	0.06%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	0	0.00	1	172.00	172.00	-1	12,416	-0.01%
2023/06/01	5	170.40	4	172.13	173.00	1	12,476	0.01%
2023/05/30	15	171.43	2	171.00	172.50	13	12,802	0.10%
2023/05/29	7	174.14	6	174.50	173.50	1	12,820	0.01%
2023/05/25	8	173.31	5	172.40	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	2	170.50	4	170.50	171.00	-2	13,714	-0.01%
2023/05/22	4	169.25	0	0.00	168.50	4	13,833	0.03%
2023/05/19	1	169.00	1	172.00	172.00	0	13,863	0.00%
2023/05/18	1	168.50	2	168.00	167.50	-1	13,979	-0.01%
2023/05/17	3	165.50	0	0.00	166.50	3	14,073	0.02%
2023/05/16	3	164.83	1	166.00	162.00	2	14,134	0.01%
2023/05/12	1	167.50	0	0.00	167.00	1	14,331	0.01%
2023/05/11	1	169.50	0	0.00	164.50	1	14,585	0.01%
2023/05/10	1	169.00	0	0.00	169.50	1	15,086	0.01%
2023/05/09	1	169.00	3	167.67	168.00	-2	15,223	-0.01%
2023/05/08	5	170.50	2	169.00	168.50	3	15,458	0.02%
2023/05/05	0	0.00	3	169.50	170.00	-3	16,178	-0.02%
2023/05/04	3	166.83	4	168.25	169.00	-1	16,439	-0.01%
2023/05/03	2.1	166.10	5	167.90	166.00	-2.9	16,616	-0.02%
2023/05/02	6	166.25	11	166.73	170.00	-5	16,586	-0.03%
2023/04/28	5	164.40	7	165.29	164.00	-2	16,619	-0.01%
2023/04/27	11	159.82	3	160.50	160.00	8	16,470	0.05%
2023/04/26	13.1	160.15	2	158.50	158.50	11.1	16,309	0.07%
2023/04/25	5	169.60	5	168.00	171.00	0	15,999	0.00%
2023/04/24	5	178.20	1	177.00	177.00	4	15,830	0.03%
2023/04/21	8	187.13	2	184.50	184.50	6	15,754	0.04%
2023/04/20	1	187.00	4	189.25	191.00	-3	15,770	-0.02%
2023/04/19	4	188.88	0	0.00	188.50	4	15,884	0.03%
2023/04/18	3	194.67	2	196.00	191.50	1	15,912	0.01%
2023/04/17	4	192.88	3	194.50	194.50	1	15,967	0.01%
2023/04/14	3	194.33	7	193.71	194.50	-4	16,057	-0.02%
2023/04/13	6.1	191.68	0	0.00	192.00	6.1	16,143	0.04%
2023/04/12	7	194.50	5	197.50	196.50	2	16,172	0.01%
2023/04/11	3	197.17	2	199.25	197.50	1	16,198	0.01%
2023/04/10	7	200.21	4	201.63	199.50	3	16,385	0.02%
2023/04/07	0	0.00	2	203.50	200.00	-2	16,361	-0.01%
2023/04/06	1	195.00	5	198.79	201.00	-4	16,255	-0.02%
2023/03/31	0	0.00	2	195.50	196.50	-2	16,126	-0.01%
2023/03/30	5	190.70	2	192.00	193.00	3	16,015	0.02%
2023/03/29	4	192.62	20	189.50	189.00	-16	15,899	-0.10%
2023/03/28	13	199.31	4	195.38	195.50	9	15,737	0.06%
2023/03/27	11	211.00	2	209.00	209.00	9	15,297	0.06%
2023/03/24	9	213.17	13	214.12	215.50	-4	15,057	-0.03%
2023/03/23	2.1	200.01	2	201.50	198.50	0	14,498	0.00%
2023/03/22	0	202.00	11.2	198.88	200.50	-11.2	14,533	-0.08%
2023/03/21	3	192.00	5	193.80	192.00	-2	14,315	-0.01%
2023/03/20	7	192.43	4	195.63	191.00	3	14,384	0.02%
2023/03/17	6	193.08	9	193.67	194.50	-3	14,410	-0.02%
2023/03/16	7	186.29	2	189.75	188.00	5	14,186	0.04%
2023/03/15	7	192.57	13	191.81	190.50	-6	14,175	-0.04%
2023/03/14	0	0.00	1.1	187.95	187.50	-1.1	14,093	-0.01%
2023/03/13	4	183.88	2	187.50	186.50	2	14,174	0.01%
2023/03/10	10	188.60	1	184.00	187.00	9	14,176	0.06%
2023/03/09	19	198.47	35	199.44	194.00	-16	14,405	-0.11%
2023/03/08	6	187.50	6	189.92	191.00	0	13,983	0.00%
2023/03/07	6	187.92	1	189.00	187.50	5	13,967	0.04%
2023/03/06	6	189.83	6	191.00	189.50	0	13,998	0.00%
2023/03/03	6	190.50	12	190.75	188.50	-6	14,115	-0.04%
2023/03/02	0	0.00	2	188.00	186.00	-2	14,220	-0.01%
2023/03/01	3	184.84	1	186.00	186.00	2	14,266	0.01%
2023/02/24	5	188.50	5.5	188.77	185.50	-0.5	14,319	0.00%
2023/02/23	9.2	187.49	24	189.13	188.50	-14.8	14,153	-0.10%
2023/02/22	63.1	187.08	2	187.75	181.00	61.1	14,009	0.44%
2023/02/21	0	0.00	40	200.19	200.50	-40	13,748	-0.29%
2023/02/20	10	195.00	0	0.00	195.00	10	13,831	0.07%
2023/02/17	1	198.50	0	0.00	196.50	1	14,067	0.01%
2023/02/16	1	194.50	2.1	198.48	200.50	-1.1	14,445	-0.01%
2023/02/15	0	0.00	4	192.50	193.00	-4	14,704	-0.03%
2023/02/14	13	192.85	2	192.53	192.00	11	14,749	0.07%
2023/02/13	4.2	194.10	4	192.25	193.50	0.2	15,074	0.00%
2023/02/10	3.1	194.22	0	0.00	193.50	3.1	15,370	0.02%
2023/02/09	15	200.50	14	199.79	198.50	1	15,653	0.01%
2023/02/08	27.5	199.67	13	201.18	199.00	14.5	15,573	0.09%
2023/02/07	1	190.00	3	190.00	191.50	-2	15,221	-0.01%
2023/02/06	2	193.49	3	193.67	190.00	-1	15,323	-0.01%
2023/02/03	17	192.80	16	193.91	194.50	1	15,369	0.01%
2023/02/02	4	181.88	3	181.67	184.00	1	14,907	0.01%
2023/02/01	4	172.75	11	172.91	175.50	-7	15,396	-0.05%
2023/01/31	1	168.50	1	170.50	169.50	0	15,627	0.00%
2023/01/30	4	166.25	4	167.75	168.50	0	16,331	0.00%
2023/01/16	2	158.50	5	159.70	159.50	-3	17,567	-0.02%
2023/01/13	2	161.00	1	157.50	157.50	1	17,880	0.01%
2023/01/12	1	160.50	1	159.50	160.00	0	18,323	0.00%
2023/01/11	1	157.50	1	159.00	161.00	0	18,752	0.00%
2023/01/10	2	158.50	3	159.17	160.00	-1	19,182	-0.01%
2023/01/09	15	158.20	9	157.28	158.50	6	19,639	0.03%
2023/01/06	0	0.00	10	149.90	151.00	-10	19,950	-0.05%
2023/01/05	3	150.83	2	149.75	147.00	1	20,375	0.00%
2023/01/04	1	146.50	6	148.75	149.00	-5	20,876	-0.02%
2023/01/03	0	0.00	5	145.70	147.00	-5	21,203	-0.02%
2022/12/30	13	146.12	8	143.06	142.50	5	21,448	0.02%
2022/12/29	3	144.50	3	145.00	145.50	0	21,795	0.00%
2022/12/28	20	146.43	12	149.96	145.00	8	22,145	0.04%
2022/12/27	2	153.00	7	154.57	156.50	-5	22,266	-0.02%
2022/12/26	20	155.20	4	152.00	152.00	16	22,770	0.07%
2022/12/23	6	156.17	6	156.92	159.00	0	23,323	0.00%
2022/12/22	2	161.50	2	158.25	158.00	0	23,747	0.00%
2022/12/20	6	163.42	7	163.36	156.00	-1	24,661	0.00%
2022/12/19	1	164.50	1	162.50	165.00	0	25,021	0.00%
2022/12/16	8	165.50	3	165.17	165.00	5	25,528	0.02%
2022/12/15	2	172.50	5	173.00	171.50	-3	25,759	-0.01%
2022/12/14	14	166.93	15	171.13	173.00	-1	25,800	0.00%
2022/12/13	2	166.25	2	164.00	164.00	0	25,794	0.00%
2022/12/12	1	162.50	1	164.50	164.00	0	25,943	0.00%
2022/12/09	1	168.50	1	170.50	168.50	0	26,462	0.00%
2022/12/07	14	172.61	5	174.38	170.00	9	26,854	0.03%
2022/12/06	11	175.09	11	177.73	175.50	0	26,928	0.00%
2022/12/05	2	178.50	15	179.23	178.00	-13	27,113	-0.05%
2022/12/02	14	177.75	13	176.73	176.50	1	27,347	0.00%
2022/12/01	10	178.45	9	178.06	175.50	1	27,536	0.00%
2022/11/30	2	165.25	8	168.19	168.50	-6	27,497	-0.02%
2022/11/29	7	165.43	11	165.50	165.50	-4	27,732	-0.01%
2022/11/28	8	165.38	8	167.63	168.50	0	28,144	0.00%
2022/11/25	5	169.70	5	168.20	167.50	0	28,344	0.00%
2022/11/24	7	171.79	8	169.94	172.00	-1	28,350	0.00%
2022/11/23	8	166.69	0	0.00	163.50	8	28,343	0.03%
2022/11/22	0	0.00	1	164.50	166.50	-1	28,707	0.00%
2022/11/18	12	170.21	12.5	167.08	166.00	-0.5	29,702	0.00%
2022/11/17	1	166.00	2	168.00	170.50	-1	29,817	0.00%
2022/11/16	1	167.00	1	166.00	167.00	0	30,017	0.00%
2022/11/15	5.7	165.38	13	165.58	167.00	-7.4	30,214	-0.02%
2022/11/14	10	160.05	9	162.06	163.50	1	30,634	0.00%
2022/11/11	16	159.06	18	158.28	156.50	-2	31,097	-0.01%
2022/11/10	3	150.33	5	150.40	150.50	-2	30,971	-0.01%
2022/11/09	8	151.19	12	152.58	150.50	-4	31,293	-0.01%
2022/11/08	10	152.70	15	149.03	147.00	-5	31,812	-0.02%
2022/11/07	23	149.50	18	148.94	149.00	5	32,171	0.02%
2022/11/04	14	143.79	10	142.70	142.50	4	31,967	0.01%
2022/11/03	11	144.14	8	144.63	144.00	3	31,985	0.01%
2022/11/02	9	146.06	7	146.14	145.50	2	32,066	0.01%
2022/11/01	30	145.75	31	145.60	146.50	-1	32,164	0.00%
2022/10/31	27	143.20	27	142.91	142.00	0	32,256	0.00%
2022/10/28	49	143.09	46	143.37	139.50	3	32,356	0.01%
2022/10/27	17	136.68	18	136.94	138.00	-1	31,865	0.00%
2022/10/26	7	135.50	6	134.33	133.50	1	31,835	0.00%
2022/10/25	8	133.94	8	134.88	139.50	0	31,506	0.00%
2022/10/24	0	0.00	13	134.08	134.50	-13	31,060	-0.04%
2022/10/21	13	124.81	19	123.45	122.50	-6	31,495	-0.02%
2022/10/20	14	125.32	21	125.38	127.00	-7	32,320	-0.02%
2022/10/19	18	128.86	10	130.50	125.00	8	32,200	0.02%
2022/10/18	10	130.65	8	129.75	130.50	2	32,249	0.01%
2022/10/17	4	128.13	4	129.25	131.50	0	32,783	0.00%
2022/10/14	2	126.75	9	127.83	130.00	-7	33,031	-0.02%
2022/10/13	8	122.50	8	125.00	118.50	0	33,153	0.00%
2022/10/12	4	122.25	6	121.67	122.00	-2	33,056	-0.01%
2022/10/11	5	127.50	5	129.60	127.00	0	33,018	0.00%
2022/10/07	7	137.00	5	137.40	136.50	2	32,849	0.01%
2022/10/06	4	136.13	18	137.36	140.00	-14	32,872	-0.04%
2022/10/05	20	138.63	7	140.07	133.50	13	32,704	0.04%
2022/10/04	13	137.69	11	140.36	137.50	2	32,381	0.01%
2022/10/03	13	136.92	14	136.14	135.50	-1	32,180	0.00%
2022/09/30	4	134.00	9	129.50	134.00	-5	32,572	-0.02%
2022/09/29	5	127.20	16	130.59	127.00	-11	32,663	-0.03%
2022/09/28	11	129.36	10	131.65	127.50	1	32,739	0.00%
2022/09/27	2	134.00	3	135.33	134.50	-1	32,704	0.00%
2022/09/26	10	139.65	10	141.60	136.00	0	32,637	0.00%
2022/09/23	17	149.03	8	151.63	145.50	9	32,650	0.03%
2022/09/22	2	149.25	3	151.50	156.00	-1	32,479	0.00%
2022/09/21	0	0.00	1	152.50	152.50	-1	32,515	0.00%
2022/09/20	9	151.83	8	153.75	152.00	1	32,776	0.00%
2022/09/19	7	153.57	2	154.25	152.50	5	32,932	0.02%
2022/09/16	18	155.22	18	156.64	153.50	0	33,125	0.00%
2022/09/15	27	164.65	3	163.67	161.00	24	33,151	0.07%
2022/09/14	13	169.23	5	169.90	169.50	8	33,183	0.02%
2022/09/13	6	174.42	16	176.38	176.00	-10	33,222	-0.03%
2022/09/12	10	174.45	4	178.88	173.00	6	33,278	0.02%
2022/09/08	17	175.71	16	174.66	175.50	1	33,482	0.00%
2022/09/07	19	177.08	18	174.92	176.00	1	33,488	0.00%
2022/09/06	12	180.04	10	178.50	175.50	2	33,699	0.01%
2022/09/05	14	183.18	9	182.94	179.50	5	33,603	0.01%
2022/09/02	9	187.33	9	188.56	188.00	0	33,488	0.00%
2022/09/01	3	183.00	4	181.75	181.00	-1	33,293	0.00%
2022/08/30	8	190.69	6	189.42	188.50	2	33,343	0.01%
2022/08/29	6	184.83	6	185.08	190.00	0	33,178	0.00%
2022/08/26	10	200.25	13	195.96	191.00	-3	33,079	-0.01%
2022/08/25	3	195.67	3	195.67	195.00	0	32,887	0.00%
2022/08/24	4	189.00	4	188.50	186.00	0	32,679	0.00%
2022/08/23	4	187.00	4	186.88	190.50	0	32,474	0.00%
2022/08/22	6	191.17	5	190.60	186.00	1	32,316	0.00%
2022/08/19	40	194.64	40	193.86	189.50	0	32,358	0.00%
2022/08/18	13	180.54	19	184.26	189.00	-6	31,931	-0.02%
2022/08/17	30	176.98	28	177.23	175.50	2	31,262	0.01%
2022/08/16	9	178.56	8	175.94	175.50	1	31,269	0.00%
2022/08/15	44	176.00	43	176.58	178.00	1	31,286	0.00%
2022/08/12	18	161.69	16	165.97	170.50	2	30,694	0.01%
2022/08/11	0	0.00	11	155.32	155.00	-11	30,349	-0.04%
2022/08/10	11	150.05	1	150.00	149.00	10	30,681	0.03%
2022/08/09	2	153.25	3	153.17	154.50	-1	30,843	0.00%
2022/08/08	2	155.00	1	156.00	154.50	1	31,057	0.00%
2022/08/05	1	157.50	3	155.00	159.50	-2	31,147	-0.01%
2022/08/04	9	146.61	10	148.10	149.00	-1	31,240	0.00%
2022/08/03	3	151.67	3	149.50	148.50	0	31,290	0.00%
2022/08/02	6	150.00	3	149.00	151.50	3	31,482	0.01%
2022/08/01	0	0.00	3	155.00	153.00	-3	31,442	-0.01%
2022/07/29	4	158.25	3	159.00	156.00	1	31,376	0.00%
2022/07/28	18	158.36	21	159.40	155.50	-3	31,475	-0.01%
2022/07/27	36	165.74	28	166.63	163.00	8	30,798	0.03%
2022/07/26	18	178.56	18.3	179.35	177.50	-0.3	29,889	0.00%
2022/07/25	4	179.50	6	179.00	181.50	-2	29,826	-0.01%
2022/07/22	31	183.27	23	181.52	180.50	8	29,766	0.03%
2022/07/21	24	170.63	22	171.82	179.00	2	29,265	0.01%
2022/07/20	7	161.21	10	161.80	163.00	-3	28,744	-0.01%
2022/07/19	11	156.59	9	157.06	154.00	2	28,522	0.01%
2022/07/18	26	159.46	27	158.70	158.00	-1	28,377	0.00%
2022/07/15	6	153.42	6	154.50	152.50	0	28,062	0.00%
2022/07/14	2	149.00	4	147.50	150.00	-2	28,107	-0.01%
2022/07/13	6	152.08	5	153.90	146.50	1	27,985	0.00%
2022/07/12	5	160.40	8	159.00	150.00	-3	28,075	-0.01%
2022/07/11	2	168.00	6	167.00	162.00	-4	28,455	-0.01%
2022/07/08	44.3	169.77	39	166.29	165.00	5.3	28,630	0.02%
2022/07/07	12	167.25	12	163.29	174.00	0	28,007	0.00%
2022/07/06	5	168.90	5	170.60	160.50	0	27,834	0.00%
2022/07/05	13	173.62	11	173.09	174.00	2	27,750	0.01%
2022/07/04	3	170.33	6	169.75	172.50	-3	27,851	-0.01%
2022/07/01	10	188.85	11	187.86	172.00	-1	27,944	0.00%
2022/06/30	1	191.00	5	187.60	191.00	-4	27,826	-0.01%
2022/06/29	5	189.00	5	188.80	194.50	0	27,816	0.00%
2022/06/28	2	187.75	2	193.00	190.00	0	27,790	0.00%
2022/06/27	14	195.82	10	198.50	198.00	4	28,067	0.01%
2022/06/24	9	189.78	11	189.32	187.50	-2	28,540	-0.01%
2022/06/23	11	188.41	16	189.50	190.00	-5	28,676	-0.02%
2022/06/22	13	193.12	3	196.00	186.50	10	28,328	0.04%
2022/06/21	4	203.63	6	204.08	207.00	-2	28,133	-0.01%
2022/06/20	8	205.88	7	206.93	201.50	1	28,206	0.00%
2022/06/17	13	209.42	9	210.17	209.00	4	28,277	0.01%
2022/06/16	14	228.39	12	228.75	214.50	2	28,039	0.01%
2022/06/15	15	232.03	19	231.61	228.50	-4	28,074	-0.01%
2022/06/14	13	225.96	6	224.83	225.50	7	28,220	0.02%
2022/06/13	3	219.17	7	223.50	226.00	-4	28,523	-0.01%
2022/06/10	16	224.03	16	220.09	225.50	0	29,039	0.00%
2022/06/09	6	222.50	8	223.25	224.00	-2	29,291	-0.01%
2022/06/08	11	227.14	5	228.70	222.50	6	29,488	0.02%
2022/06/07	2	224.00	3	226.83	228.50	-1	30,017	0.00%
2022/06/06	4	227.38	19	229.58	231.50	-15	30,785	-0.05%
2022/06/02	20	229.93	9	227.72	226.00	11	31,348	0.04%
2022/06/01	21	241.38	18	243.14	238.00	3	31,717	0.01%
2022/05/31	7	236.86	7	239.07	240.50	0	31,931	0.00%
2022/05/30	14	241.21	19	239.03	242.00	-5	32,963	-0.02%
2022/05/27	16	239.91	56	243.34	231.00	-40	33,710	-0.12%
2022/05/26	20.1	247.83	12	247.50	238.50	8.1	34,303	0.02%
2022/05/25	62	253.74	88	253.01	255.00	-26	34,805	-0.07%
2022/05/24	68	250.99	5	251.10	250.00	63	35,532	0.18%
2022/05/23	16	268.81	9	272.89	257.50	7	36,322	0.02%
2022/05/20	6	269.50	75	272.05	269.50	-69	36,532	-0.19%
2022/05/19	129	263.70	58	265.73	269.50	71	36,484	0.19%	大買/
2022/05/18	2	261.25	10	262.70	268.00	-8	36,532	-0.02%
2022/05/17	4	252.00	5	253.80	255.00	-1	36,520	0.00%
2022/05/16	27	264.57	23	267.20	252.50	4	37,163	0.01%
2022/05/13	5	260.40	5	260.40	257.00	0	37,394	0.00%
2022/05/12	40	258.08	90	256.28	254.50	-50	37,471	-0.13%
2022/05/11	57	254.82	10	253.00	257.50	47	37,788	0.12%
2022/05/10	80	249.35	80	252.84	255.00	0	37,985	0.00%
2022/05/09	7	259.14	2	256.00	246.50	5	38,497	0.01%
2022/05/06	13	276.12	11	274.73	272.00	2	38,829	0.01%
2022/05/05	6	280.58	12	278.75	286.00	-6	38,763	-0.02%
2022/05/04	4	263.88	4	265.13	262.50	0	38,558	0.00%
2022/05/03	14	265.04	7	265.07	264.50	7	38,787	0.02%
2022/04/29	5	264.20	3	266.00	260.50	2	38,955	0.01%
2022/04/28	2	252.50	3	255.33	260.00	-1	38,880	0.00%
2022/04/27	5	240.00	9	239.67	252.50	-4	38,898	-0.01%
2022/04/26	8.1	247.49	9	247.72	242.50	-1	38,817	0.00%
2022/04/25	17	252.47	15	252.80	248.50	2	39,070	0.01%
2022/04/22	4	263.75	4	265.88	267.50	0	39,245	0.00%
2022/04/21	2	276.25	1	277.00	275.00	1	39,660	0.00%
2022/04/20	9	270.89	12	270.63	276.50	-3	39,824	-0.01%
2022/04/19	4	273.63	4	275.25	268.50	0	39,943	0.00%
2022/04/18	19	266.00	20	264.48	272.50	-1	40,018	0.00%
2022/04/15	13.1	263.50	14	263.93	265.50	-1	40,260	0.00%
2022/04/14	5	285.10	4	284.13	281.50	1	40,341	0.00%
2022/04/13	8	285.06	5	286.30	289.50	3	40,256	0.01%
2022/04/12	10	280.25	11	280.86	281.50	-1	40,177	0.00%
2022/04/11	23	293.57	20	288.60	281.00	3	39,911	0.01%
2022/04/08	29	299.40	121	299.37	301.50	-92	39,727	-0.23%	大賣/
2022/04/07	78	310.85	36	313.89	296.00	42	39,457	0.11%
2022/04/06	65	314.29	84	313.01	317.00	-19	39,182	-0.05%
2022/04/01	166	303.96	96	306.63	312.00	70	39,128	0.18%	大買/
2022/03/31	14	311.50	13	310.54	305.50	1	39,374	0.00%
2022/03/30	14.2	324.79	15.4	321.27	312.50	-1.2	39,541	0.00%
2022/03/29	8	317.25	7.1	319.04	322.50	0.9	39,675	0.00%
2022/03/28	3	292.33	7	301.79	311.00	-4	40,065	-0.01%
2022/03/25	1	296.00	2	295.00	296.00	-1	40,418	0.00%
2022/03/24	4	287.25	11	286.10	287.50	-7	40,965	-0.02%
2022/03/23	7	294.07	8	290.81	284.00	-1	42,365	0.00%
2022/03/22	6	287.83	8	284.81	282.00	-2	42,972	0.00%
2022/03/21	1	276.50	6	277.92	274.50	-5	43,100	-0.01%
2022/03/18	107	272.01	107	272.63	273.00	0	43,130	0.00%	大買/大賣/
2022/03/17	21	273.17	21	272.93	275.00	0	42,942	0.00%
2022/03/16	20	262.73	19	261.63	255.00	1	42,428	0.00%
2022/03/15	30	277.42	23.1	275.48	260.50	6.9	42,269	0.02%
2022/03/14	10	291.80	11	289.95	286.00	-1	42,126	0.00%
2022/03/11	5	279.40	6	282.00	287.00	-1	41,766	0.00%
2022/03/10	11.1	283.90	10	286.40	281.00	1.1	41,630	0.00%
2022/03/09	31.4	287.80	30	287.12	275.00	1.4	41,146	0.00%
2022/03/08	27	288.06	97	289.52	273.50	-70	40,380	-0.17%
2022/03/07	131	285.39	102	287.77	287.50	29	39,594	0.07%	大買/大賣/
2022/03/04	32	297.19	37.1	301.09	288.00	-5.1	39,069	-0.01%
2022/03/03	190	318.65	135.1	319.81	312.00	55	38,732	0.14%	大買/大賣/
2022/03/02	16.1	298.72	16	302.31	307.00	0.1	37,914	0.00%
2022/03/01	12	284.29	12	286.13	299.50	0	37,091	0.00%
2022/02/25	25	268.58	25	267.34	272.50	0	36,252	0.00%
2022/02/24	21	247.22	22	247.32	248.00	-1	35,583	0.00%
2022/02/23	19	242.76	91	242.39	245.00	-72	34,753	-0.21%
2022/02/22	153	238.96	86	238.94	233.50	67	33,923	0.20%	大買/
2022/02/21	5	234.80	4	235.88	239.00	1	33,503	0.00%
2022/02/18	9	234.94	9	235.50	238.50	0	33,774	0.00%
2022/02/17	15	238.47	14	234.29	233.00	1	33,898	0.00%
2022/02/16	16	244.84	18.2	245.03	243.00	-2.2	33,682	-0.01%
2022/02/15	4	236.13	6	238.33	232.00	-2	33,336	-0.01%
2022/02/14	12	233.04	29.2	235.13	231.00	-17.2	33,092	-0.05%
2022/02/11	27.2	239.14	14	242.82	244.00	13.2	33,159	0.04%
2022/02/10	17	240.15	38	238.03	234.00	-21	32,875	-0.06%
2022/02/09	9.1	231.59	12	232.50	236.50	-3	32,706	-0.01%
2022/02/08	45	223.47	32	222.20	224.00	13	32,424	0.04%
2022/02/07	6	201.25	7	204.79	209.50	-1	32,386	0.00%
2022/01/26	10	204.40	8	206.25	199.50	2	32,810	0.01%
2022/01/25	149	210.92	148	207.71	205.50	1	33,233	0.00%	大買/大賣/
2022/01/24	48	211.91	48	210.80	213.50	0	33,695	0.00%
2022/01/21	33	215.80	203	215.71	216.00	-170	34,692	-0.49%	大賣/鉅額交易
2022/01/20	196	216.47	24	217.46	219.00	172	35,430	0.49%	大買/鉅額交易
2022/01/19	5	211.50	5	213.60	215.00	0	36,018	0.00%
2022/01/18	11	216.36	8	216.25	209.00	3	36,701	0.01%
2022/01/17	16	211.34	16	212.06	214.50	0	37,392	0.00%
2022/01/14	17	205.41	20	205.25	213.00	-3	37,851	-0.01%
2022/01/13	1	198.00	1	199.50	200.50	0	38,128	0.00%
2022/01/12	11	200.14	10	200.45	200.50	1	38,678	0.00%
2022/01/11	3	201.50	1	203.00	199.00	2	39,898	0.01%
2022/01/10	14	207.86	14	209.25	207.00	0	40,656	0.00%
2022/01/07	22	213.61	21	206.88	199.00	1	41,496	0.00%
2022/01/05	4	219.50	4	219.38	218.50	0	42,783	0.00%
2022/01/03	12	231.75	6	229.08	226.00	6	44,732	0.01%
2021/12/30	3	235.17	3	236.67	239.00	0	44,982	0.00%
2021/12/29	6	239.50	4	238.38	238.00	2	44,942	0.00%
2021/12/28	12	238.92	13	241.58	245.50	-1	45,334	0.00%
2021/12/27	13	244.65	13	248.46	238.50	0	45,452	0.00%
2021/12/24	30	248.38	22	247.16	249.00	8	45,182	0.02%
2021/12/23	38	246.08	45	246.42	243.00	-7	45,107	-0.02%
2021/12/22	33	242.97	28.1	242.38	243.00	4.9	44,945	0.01%
2021/12/21	24.1	224.61	28	226.21	238.50	-3.9	44,416	-0.01%
2021/12/20	17	229.62	18	225.17	217.00	-1	43,896	0.00%
2021/12/17	25	224.20	23	223.72	225.50	2	43,928	0.00%
2021/12/16	28	208.64	35	211.67	217.50	-7	42,868	-0.02%
2021/12/15	4	185.63	15	191.50	198.00	-11	42,239	-0.03%
2021/12/14	8	183.44	1.1	191.32	180.00	6.9	42,330	0.02%
2021/12/13	32.1	191.30	34	193.21	194.00	-1.9	43,128	0.00%
2021/12/10	2	187.00	3	190.17	187.50	-1	43,465	0.00%
2021/12/09	48	194.90	49	193.05	188.50	-1	44,281	0.00%
2021/12/08	5	188.00	23.1	191.21	194.50	-18.1	44,790	-0.04%
2021/12/07	5.1	178.05	10	177.65	177.00	-4.9	44,992	-0.01%
2021/12/06	6	181.50	6	181.42	178.50	0	45,320	0.00%
2021/12/03	18	191.58	18	189.61	190.00	0	45,555	0.00%
2021/12/02	14	185.93	17	183.94	184.50	-3	45,714	-0.01%
2021/12/01	3	180.33	4	182.75	187.00	-1	45,984	0.00%
2021/11/30	23	185.89	15	187.00	186.00	8	46,512	0.02%
2021/11/29	4	178.13	3	176.33	183.00	1	47,677	0.00%
2021/11/26	21	179.10	16	178.66	182.00	5	48,042	0.01%
2021/11/25	8	181.75	11	178.77	176.50	-3	47,917	-0.01%
2021/11/24	8	178.88	7	180.79	179.00	1	47,883	0.00%
2021/11/23	11	184.95	6	185.67	184.50	5	48,613	0.01%
2021/11/22	5	188.10	6	188.08	190.00	-1	48,686	0.00%
2021/11/19	14	193.14	7	193.86	190.50	7	48,565	0.01%
2021/11/18	8	198.25	6	197.58	196.00	2	48,409	0.00%
2021/11/17	5	201.30	8	202.94	206.00	-3	48,307	-0.01%
2021/11/16	8	200.75	6	202.08	193.50	2	47,897	0.00%
2021/11/15	7	196.00	8	197.38	198.50	-1	47,378	0.00%
2021/11/12	14	197.07	16	196.09	189.00	-2	47,110	0.00%
2021/11/11	16	189.72	15	189.17	191.00	1	46,520	0.00%
2021/11/10	26	185.02	30	184.40	194.00	-4	46,153	-0.01%
2021/11/09	34	183.84	35	179.36	181.00	-1	45,662	0.00%
2021/11/08	15	185.23	9	182.06	181.00	6	45,141	0.01%
2021/11/05	26	189.92	25	186.42	197.00	1	44,724	0.00%
2021/11/04	13	196.35	51	195.11	190.50	-38	44,059	-0.09%
2021/11/03	25	196.40	29	195.60	193.50	-4	43,471	-0.01%
2021/11/02	30	211.35	25	209.44	205.50	5	43,072	0.01%
2021/11/01	13	211.62	44	208.75	210.00	-31	42,405	-0.07%
2021/10/29	50	205.05	74	204.47	201.00	-24	41,622	-0.06%
2021/10/28	19	187.11	17.8	189.46	196.50	1.2	40,311	0.00%
2021/10/27	12	172.00	14	174.61	179.00	-2	39,421	-0.01%
2021/10/26	53	173.31	55	170.75	163.00	-2	38,611	-0.01%
2021/10/25	23	172.91	21	173.38	176.00	2	37,727	0.01%
2021/10/22	6	163.83	6	156.58	166.50	0	36,525	0.00%
2021/10/21	36	154.18	30	154.13	151.50	6	35,522	0.02%
2021/10/20	26	150.02	26	150.44	153.50	0	34,614	0.00%
2021/10/19	22	146.25	22	151.00	147.50	0	33,683	0.00%
2021/10/18	38	141.59	38	140.05	141.00	0	32,110	0.00%
2021/10/15	19	135.66	20	141.43	143.00	-1	31,001	0.00%
2021/10/14	53	129.90	54	129.88	130.00	-1	29,551	0.00%
2021/10/13	13	135.77	12	132.83	131.50	1	28,779	0.00%
2021/10/12	18	131.72	24	131.81	133.00	-6	27,418	-0.02%
2021/10/08	12	126.04	9	127.56	130.00	3	25,623	0.01%
2021/10/07	10	116.55	12	115.75	118.50	-2	25,160	-0.01%
2021/10/06	2	109.50	2	110.25	108.00	0	25,003	0.00%
2021/10/05	52	104.12	52	105.14	112.00	0	25,354	0.00%
2021/10/04	61	111.51	63	112.39	109.00	-2	25,273	-0.01%
2021/10/01	58	111.83	63	112.28	107.50	-5	25,585	-0.02%
2021/09/30	36	114.68	28	114.45	115.00	8	25,583	0.03%
2021/09/29	11	116.64	9	114.78	115.00	2	25,693	0.01%
2021/09/28	70	115.41	71	115.90	120.50	-1	25,254	0.00%
2021/09/27	9	118.72	9	119.00	114.50	0	24,602	0.00%
2021/09/24	10	118.85	20	119.50	118.00	-10	24,250	-0.04%
2021/09/23	6	114.75	3	113.00	115.50	3	23,388	0.01%
2021/09/22	14	108.86	16	109.28	106.00	-2	23,034	-0.01%
2021/09/17	55	111.31	53	112.97	114.00	2	22,693	0.01%
2021/09/16	23	114.00	27.4	114.71	112.50	-4.4	22,132	-0.02%
2021/09/15	30	111.82	26	111.42	111.50	4	21,085	0.02%
2021/09/14	26	110.73	28	112.46	115.00	-2	20,608	-0.01%
2021/09/13	39	110.03	34	109.04	109.00	5	19,661	0.03%
2021/09/10	12	103.73	14	102.79	110.50	-2	18,802	-0.01%
2021/09/09	14	100.35	14	99.66	100.50	0	18,216	0.00%
2021/09/08	29	96.55	31	94.98	93.40	-2	17,894	-0.01%
2021/09/07	50.1	107.54	48	109.35	98.30	2.1	17,543	0.01%
2021/09/06	20	111.48	25	111.18	109.00	-5	17,535	-0.03%
2021/09/03	25.1	110.68	19	110.45	110.00	6.1	17,809	0.03%
2021/09/02	25.2	109.96	33	112.42	109.00	-7.8	17,265	-0.05%
2021/09/01	54	104.70	37	105.53	109.00	17	15,914	0.11%
2021/08/31	4	98.38	4	99.80	99.20	0	15,298	0.00%
2021/08/30	5	102.90	12	103.54	103.00	-7	15,046	-0.05%
2021/08/27	65	107.13	48	105.73	103.50	17	15,000	0.11%
2021/08/26	1	97.80	6	101.87	104.00	-5	14,197	-0.04%
2021/08/24	31	95.97	0	0.00	94.30	31	14,283	0.22%
2021/08/23	1	96.60	0	0.00	94.40	1	14,264	0.01%
2021/08/20	6	91.45	7	90.06	90.90	-1	14,185	-0.01%
2021/08/19	2	90.50	2	88.95	86.20	0	14,118	0.00%
2021/08/18	0	0.00	1	87.70	89.80	-1	14,353	-0.01%
2021/08/17	1	87.00	1	87.00	86.70	0	14,560	0.00%
2021/08/16	0	0.00	3	92.07	92.40	-3	14,540	-0.02%
2021/08/13	1	93.00	1	95.60	92.10	0	14,543	0.00%
2021/08/12	1	95.80	1	97.10	95.40	0	14,571	0.00%
2021/08/11	2	96.80	4	97.63	97.10	-2	14,663	-0.01%
2021/08/10	1	97.60	0	0.00	97.30	1	14,664	0.01%
2021/08/09	3	100.10	3	100.10	98.80	0	14,657	0.00%
2021/08/06	2	98.95	2	99.90	99.30	0	14,668	0.00%
2021/08/05	3	106.17	0	0.00	106.00	3	14,479	0.02%
2021/08/04	10	110.60	2	112.00	108.50	8	14,651	0.05%
2021/08/03	0	0.00	3	112.50	114.50	-3	14,710	-0.02%
2021/08/02	1	112.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	0	0.00	2	112.75	112.50	-2	14,891	-0.01%
2021/07/29	4	106.75	0	0.00	108.00	4	14,903	0.03%
2021/07/28	0.1	105.00	0	0.00	105.00	0.1	15,093	0.00%
2021/07/27	59	119.97	58	117.37	116.50	1	15,783	0.01%
2021/07/22	0	0.00	2	118.50	118.50	-2	18,178	-0.01%
2021/07/20	87	114.83	87	112.41	111.50	0	18,661	0.00%
2021/07/19	87	110.67	87	112.81	118.00	0	18,678	0.00%
2021/07/16	87	108.33	87	108.16	109.00	0	18,767	0.00%
2021/07/14	4	111.63	4	112.50	114.00	0	18,999	0.00%
2021/07/13	12	113.92	13	113.58	111.00	-1	18,915	-0.01%
2021/07/12	28	111.91	37	112.11	110.50	-9	18,689	-0.05%
2021/07/09	31	102.98	29	103.09	106.50	2	18,206	0.01%
2021/07/08	12	95.26	2	94.90	97.10	10	18,020	0.06%
2021/07/07	1	91.00	14	90.99	91.80	-13	17,495	-0.07%
2021/07/06	8	82.88	3	84.63	83.50	5	17,327	0.03%
2021/07/05	1	80.10	3	79.83	85.40	-2	17,067	-0.01%
2021/07/02	0	0.00	5	76.38	77.70	-5	16,992	-0.03%
2021/07/01	3	74.83	12	75.45	74.00	-9	17,167	-0.05%
2021/06/30	0	0.00	3	75.97	76.10	-3	17,153	-0.02%
2021/06/29	6	77.25	4	77.25	75.50	2	17,130	0.01%
2021/06/28	0	0.00	2	76.00	76.30	-2	16,934	-0.01%
2021/06/24	4	76.73	2	77.60	76.70	2	16,852	0.01%
2021/06/23	1	75.90	3	77.47	76.70	-2	16,816	-0.01%
2021/06/22	2	75.20	1	75.90	74.80	1	16,677	0.01%
2021/06/21	4	75.28	3	75.20	75.20	1	16,606	0.01%
2021/06/18	8	77.33	0	0.00	76.30	8	16,489	0.05%
2021/06/17	0	0.00	1	77.20	77.60	-1	16,286	-0.01%
2021/06/16	1	75.60	0	0.00	75.10	1	16,105	0.01%
2021/06/15	14	77.46	7	77.56	78.10	7	15,932	0.04%
2021/06/11	8	77.50	9	77.44	78.10	-1	15,368	-0.01%
2021/06/10	0	0.00	1	71.50	71.00	-1	14,589	-0.01%
2021/06/09	1	70.00	1	70.10	69.80	0	14,417	0.00%
2021/06/08	0	0.00	1	71.00	71.40	-1	14,302	-0.01%
2021/06/07	3	70.07	2	71.05	71.10	1	14,221	0.01%
2021/06/04	2	71.40	0	0.00	69.10	2	14,091	0.01%
2021/06/03	0	0.00	2	70.50	70.80	-2	13,914	-0.01%
2021/06/02	30	67.50	7	68.61	69.00	23	13,719	0.17%
2021/06/01	10	70.60	11	70.54	69.40	-1	13,598	-0.01%
2021/05/31	39	67.86	0	0.00	68.40	39	13,283	0.29%
2021/05/28	2	67.50	2	68.00	67.50	0	13,129	0.00%
2021/05/27	1	66.80	1	66.50	65.60	0	13,009	0.00%
2021/05/26	14	67.51	7	66.20	66.30	7	12,918	0.05%
2021/05/25	8	65.60	7	66.43	67.50	1	12,631	0.01%
2021/05/17	5	56.60	5	53.54	53.20	0	12,039	0.00%
2021/05/14	15	60.66	55	60.19	57.60	-40	11,963	-0.33%
2021/05/13	1	61.90	0	0.00	59.50	1	11,838	0.01%
2021/05/12	0	0.00	17	64.17	59.40	-17	11,728	-0.14%
2021/05/11	4	63.78	10	64.57	63.30	-6	11,444	-0.05%
2021/05/10	67	66.71	27	66.51	66.90	40	11,262	0.36%
2021/05/07	34	68.66	33	69.05	68.00	1	11,214	0.01%
2021/05/06	9	67.26	16	67.59	67.00	-7	11,047	-0.06%
2021/05/05	37	67.32	26	71.19	66.50	11	10,896	0.10%
2021/05/04	4	69.55	8	69.88	73.80	-4	10,606	-0.04%
2021/05/03	14	72.31	13	71.10	69.80	1	10,416	0.01%
2021/04/29	27	72.50	31	73.47	74.50	-4	10,415	-0.04%
2021/04/28	24	65.44	51	65.37	67.80	-27	9,319	-0.29%
2021/04/27	19	61.40	19	61.75	61.70	0	8,510	0.00%
2021/04/26	66	61.68	70	61.41	62.60	-4	8,303	-0.05%
2021/04/23	2	58.70	2	58.35	58.80	0	7,967	0.00%
2021/04/22	1	56.80	6	59.10	56.50	-5	8,021	-0.06%
2021/04/21	16	59.17	14	59.28	58.70	2	7,949	0.03%
2021/04/20	17	59.96	13	58.73	61.00	4	7,961	0.05%
2021/04/19	19	59.28	20	60.13	59.00	-1	7,977	-0.01%
2021/04/16	22	59.20	21	59.20	59.50	1	7,882	0.01%
2021/04/15	9	58.18	7	56.30	59.30	2	7,719	0.03%
2021/04/14	45	56.46	83	58.25	56.40	-38	7,561	-0.50%
2021/04/13	40	58.96	20	55.97	57.90	20	7,244	0.28%
2021/04/12	14	57.86	17	58.36	56.90	-3	6,962	-0.04%
2021/04/09	17	59.34	16	57.98	57.50	1	6,837	0.01%
2021/04/08	27	56.85	17	56.25	57.20	10	6,536	0.15%
2021/04/07	20	54.70	6	55.85	57.40	14	6,373	0.22%
2021/04/06	0	0.00	1	53.50	53.40	-1	6,225	-0.02%
2021/04/01	1	52.90	0	0.00	53.00	1	6,271	0.02%
2021/03/31	1	52.80	1	53.10	52.10	0	6,248	0.00%
2021/03/29	2	51.85	0	0.00	51.90	2	6,285	0.03%
2021/03/15	0	51.60	0	0.00	51.60	0	6,891	0.00%
2021/03/12	0	51.20	0	0.00	51.00	0	7,027	0.00%
2021/03/11	0	50.90	0	0.00	51.00	0	7,576	0.00%
2021/03/10	0	0.00	1	49.85	50.10	-1	8,052	-0.01%
2021/03/09	1	49.10	0	0.00	49.50	1	8,093	0.01%
2021/03/03	2	51.40	0	0.00	51.90	2	8,098	0.02%
2021/03/02	2	52.80	3	52.50	52.10	-1	8,061	-0.01%
2021/02/26	2	53.00	0	0.00	53.00	2	8,057	0.02%
2021/02/25	3	53.40	0	0.00	53.40	3	8,060	0.04%
2021/02/24	2	55.35	1	54.70	53.90	1	8,146	0.01%
2021/02/23	11	55.39	17	55.58	55.40	-6	8,135	-0.07%
2021/02/22	11	56.80	11	55.90	57.30	0	8,151	0.00%
2021/02/19	1	54.60	4	55.33	55.90	-3	8,006	-0.04%
2021/02/18	1	54.00	1	53.70	54.00	0	7,934	0.00%
2021/02/05	1	52.40	0	0.00	51.80	1	7,883	0.01%
2021/02/04	3	53.13	4	52.73	52.20	-1	7,859	-0.01%
2021/02/03	11	53.02	11	53.92	53.30	0	7,823	0.00%
2021/02/02	2	52.45	0	0.00	52.90	2	7,771	0.03%
2021/01/29	19	52.35	19	54.54	52.20	0	7,685	0.00%
2021/01/28	8	53.28	9	52.63	53.40	-1	7,537	-0.01%
2021/01/27	5	52.12	8	53.04	52.50	-3	7,391	-0.04%
2021/01/26	5	51.86	0	0.00	51.10	5	7,215	0.07%
2021/01/25	6	56.67	6	57.47	54.10	0	7,011	0.00%
2021/01/22	12	55.27	30	55.37	57.90	-18	6,417	-0.28%
2021/01/21	5	53.14	3	52.70	52.70	2	5,889	0.03%
2021/01/20	1	50.90	3	51.47	51.00	-2	5,790	-0.03%
2021/01/19	3	53.47	1	52.60	53.00	2	5,727	0.03%
2021/01/18	6	52.37	6	52.32	52.40	0	5,755	0.00%
2021/01/15	16	53.34	18	54.19	53.40	-2	5,758	-0.03%
2021/01/14	10	53.77	8	53.41	54.00	2	5,626	0.04%
2021/01/13	13	53.80	9	53.01	54.00	4	5,539	0.07%
2021/01/12	13	51.70	23	52.66	52.00	-10	5,405	-0.18%
2021/01/11	0	0.00	3	50.77	51.60	-3	5,245	-0.06%
2021/01/08	1	49.00	0	0.00	48.75	1	5,169	0.02%
2021/01/06	7	49.16	0	0.00	49.30	7	5,073	0.14%
2021/01/05	4	51.40	4	51.78	51.50	0	4,950	0.00%
2021/01/04	0	0.00	2	51.90	52.20	-2	4,891	-0.04%
2020/12/31	3	50.90	0	0.00	50.90	3	4,803	0.06%
2020/12/29	15	51.81	13	52.66	51.90	2	4,740	0.04%
2020/12/28	12	51.49	12	49.90	51.80	0	4,581	0.00%
2020/12/25	3	50.90	7	50.60	50.70	-4	4,467	-0.09%
2020/12/24	5	51.00	5	51.10	51.00	0	4,432	0.00%
2020/12/23	0	0.00	1	51.40	51.20	-1	4,403	-0.02%
2020/12/22	1	49.70	2	51.45	49.65	-1	4,331	-0.02%
2020/12/21	1	49.30	1	49.30	49.20	0	4,222	0.00%
2020/12/18	1	49.95	1	50.40	49.95	0	4,176	0.00%
2020/12/17	1	49.55	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	16	50.36	25	51.70	50.40	-9	4,083	-0.22%
2020/12/14	8	50.50	8	49.11	50.50	0	3,880	0.00%
2020/12/11	4	49.81	3	51.63	49.50	1	3,852	0.03%
2020/12/10	15	50.71	13	51.63	50.70	2	3,835	0.05%
2020/12/09	2	51.45	0	0.00	51.70	2	3,743	0.05%
2020/12/08	21	52.88	15	53.53	52.70	6	3,599	0.17%
2020/12/07	23	55.34	11	54.98	55.40	12	3,438	0.35%
2020/12/04	9	52.81	17	52.53	53.40	-8	2,870	-0.28%
2020/12/03	3	48.73	2	48.88	48.55	1	2,374	0.04%
2020/12/02	2	48.20	1	48.75	48.50	1	2,332	0.04%
2020/12/01	0	0.00	1	47.65	48.00	-1	2,300	-0.04%
2020/11/30	10	48.16	7	48.01	47.95	3	2,292	0.13%
2020/11/27	2	47.08	0	0.00	47.05	2	2,241	0.09%
2020/11/25	3	46.55	1	46.05	46.05	2	2,250	0.09%
2020/11/24	10	46.94	5	47.21	47.00	5	2,210	0.23%
2020/11/23	1	46.75	1	47.55	47.65	0	2,171	0.00%
2020/11/20	3	46.02	3	44.47	46.05	0	2,028	0.00%
2020/11/19	1	45.30	3	45.05	45.35	-2	1,985	-0.10%
2020/11/12	0	44.00	0	0.00	43.80	0	1,883	0.00%
2020/11/09	1	43.40	0	0.00	43.60	1	1,877	0.05%
2020/11/06	0	0.00	1	42.60	42.50	-1	1,872	-0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.85	0	0.00	42.00	1	2,087	0.05%
2020/10/26	11	43.45	11	44.06	43.35	0	2,166	0.00%
2020/10/22	0	0.00	2	43.00	43.00	-2	2,260	-0.09%
2020/10/21	0	0.00	3	43.67	43.05	-3	2,425	-0.12%
2020/10/20	11	43.12	8	44.16	43.05	3	2,688	0.11%
2020/10/14	0	0.00	1	43.20	43.35	-1	2,935	-0.03%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/05	0	0.00	6	43.80	44.05	-6	3,272	-0.18%
2020/09/23	6	44.79	1	44.70	44.65	5	5,018	0.10%
2020/09/22	0	0.00	1	44.40	44.30	-1	5,186	-0.02%
2020/09/16	2	45.40	0	0.00	45.05	2	6,332	0.03%
2020/09/15	0	0.00	1	45.55	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	1	43.85	44.00	-1	6,492	-0.02%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	0	0.00	1	43.60	43.35	-1	6,535	-0.02%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/08/20	1	41.95	0	0.00	42.40	1	6,915	0.01%
2020/08/19	0	0.00	19	45.35	45.20	-19	6,871	-0.28%
2020/08/18	1	46.40	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	20	46.53	47.00	-20	6,914	-0.29%
2020/08/12	2	46.60	2	46.50	46.60	0	6,993	0.00%
2020/08/11	1	47.30	0	0.00	47.30	1	6,969	0.01%
2020/08/10	2	47.28	0	0.00	47.25	2	6,966	0.03%
2020/08/07	1	48.20	0	48.20	48.45	1	6,937	0.01%
2020/08/06	11	48.64	5	48.70	47.70	6	6,923	0.09%
2020/08/05	3	48.47	0	0.00	48.60	3	6,887	0.04%
2020/08/04	15	47.54	0	0.00	47.80	15	6,835	0.22%
2020/07/29	5	46.60	0	0.00	46.95	5	6,725	0.07%
2020/07/28	2	48.10	8	46.62	46.20	-6	6,658	-0.09%
2020/07/27	44	49.49	40	50.86	49.15	4	6,524	0.06%
2020/07/24	27	52.96	26	53.46	52.10	1	6,354	0.02%
2020/07/22	6	52.10	6	52.07	52.50	0	6,034	0.00%
2020/07/21	12	52.47	13	51.58	53.00	-1	6,100	-0.02%
2020/07/20	11	49.10	0	0.00	50.80	11	6,105	0.18%
2020/07/17	1	48.80	1	50.80	48.95	0	6,066	0.00%
2020/07/16	1	50.70	0	0.00	50.10	1	6,051	0.02%
2020/07/15	4	50.48	4	51.68	50.10	0	6,025	0.00%
2020/07/14	1	51.30	4	51.20	51.00	-3	6,004	-0.05%
2020/07/13	8	50.96	3	51.30	51.60	5	5,971	0.08%
2020/07/10	26	50.28	31	50.99	50.80	-5	5,933	-0.08%
2020/07/09	21	52.40	22	53.66	52.60	-1	5,837	-0.02%
2020/07/08	7	53.34	1	52.70	54.00	6	5,663	0.11%
2020/07/07	14	51.69	11	53.96	51.50	3	5,429	0.06%
2020/07/06	24	54.34	25	54.26	54.00	-1	5,261	-0.02%
2020/07/03	42	53.49	51	53.20	52.80	-9	5,033	-0.18%
2020/07/02	12	48.20	2	50.00	51.30	10	4,544	0.22%
2020/07/01	7	47.27	1	47.90	47.75	6	4,233	0.14%
2020/06/30	5	47.50	48	47.14	46.40	-43	4,065	-1.06%
2020/06/29	23	46.95	20	46.76	46.50	3	3,795	0.08%
2020/06/24	43	45.21	23	45.80	44.80	20	3,484	0.57%
2020/06/23	0	0.00	1	43.10	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	4	42.04	42.70	-4	2,987	-0.13%
2020/06/19	1	42.70	0	0.00	41.00	1	2,984	0.03%
2020/06/15	1	41.65	0	0.00	41.45	1	2,862	0.03%
2020/06/12	0	0.00	6	41.00	41.65	-6	2,889	-0.21%
2020/06/11	1	44.10	0	0.00	42.80	1	2,908	0.03%
2020/06/09	20	44.00	6	44.32	44.35	14	2,993	0.47%
2020/06/08	5	45.30	6	44.88	44.90	-1	3,017	-0.03%
2020/06/04	2	44.95	0	0.00	45.00	2	3,007	0.07%
2020/06/03	0	0.00	7	44.67	45.05	-7	3,010	-0.23%
2020/06/02	7	44.34	7	45.09	44.40	0	2,974	0.00%
2020/06/01	5	45.06	7	44.76	45.10	-2	2,948	-0.07%
2020/05/29	6	44.33	1	43.60	43.60	5	2,905	0.17%
2020/05/28	9	44.27	6	44.18	43.35	3	2,887	0.10%
2020/05/27	5	44.07	4	43.93	43.85	1	2,902	0.03%
2020/05/26	5	43.90	0	0.00	43.20	5	2,910	0.17%
2020/05/25	3	43.72	0	0.00	43.70	3	2,915	0.10%
2020/05/22	7	43.86	5	44.63	43.60	2	2,934	0.07%
2020/05/21	1	44.00	6	43.95	43.95	-5	2,875	-0.17%
2020/05/19	1	41.30	1	42.05	41.95	0	2,832	0.00%
2020/05/12	3	42.48	0	0.00	42.40	3	2,915	0.10%
2020/05/07	0	0.00	3	43.57	43.55	-3	2,940	-0.10%
2020/05/04	0	0.00	1	42.50	42.60	-1	2,988	-0.03%
2020/04/30	2	43.60	0	0.00	43.35	2	3,014	0.07%
2020/04/29	1	43.10	0	0.00	43.20	1	3,039	0.03%
2020/04/28	2	42.85	0	0.00	42.95	2	3,127	0.06%
2020/04/27	6	42.95	9	42.82	42.80	-3	3,171	-0.09%
2020/04/24	15	42.64	11	43.62	42.55	4	3,160	0.13%
2020/04/23	5	45.04	13	44.91	45.30	-8	3,036	-0.26%
2020/04/22	0	0.00	2	41.68	42.65	-2	2,927	-0.07%
2020/04/21	0	0.00	1	41.90	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	1	42.50	43.00	-1	3,053	-0.03%
2020/04/17	0	0.00	4	42.13	42.05	-4	3,103	-0.13%
2020/04/15	2	41.30	1	41.60	41.80	1	3,291	0.03%
2020/04/14	1	40.30	1	40.50	41.00	0	3,368	0.00%
2020/04/09	6	40.45	5	41.17	40.35	1	3,753	0.03%
2020/04/08	4	41.04	4	40.61	41.20	0	3,905	0.00%
2020/04/07	16	38.62	4	38.41	38.80	12	3,875	0.31%
2020/04/01	1	36.25	0	0.00	36.65	1	3,824	0.03%
2020/03/27	1	36.70	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	2	36.15	36.50	-2	3,829	-0.05%
2020/03/25	2	36.15	3	36.17	36.40	-1	3,837	-0.03%
2020/03/24	1	33.85	0	0.00	34.10	1	3,804	0.03%
2020/03/23	1	30.21	0	0.00	32.15	1	3,791	0.03%
2020/03/20	0	0.00	2	31.45	32.05	-2	3,796	-0.05%
2020/03/19	1	29.15	1	29.20	29.15	0	3,801	0.00%
2020/03/18	1	33.25	3	33.67	32.35	-2	3,768	-0.05%
2020/03/16	1	35.30	0	0.00	32.70	1	3,763	0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	2	38.33	0	0.00	38.35	2	3,623	0.06%
2020/03/10	2	42.75	3	42.73	43.80	-1	3,586	-0.03%
2020/03/09	1	43.00	0	0.00	42.80	1	3,570	0.03%
2020/03/05	0	0.00	1	45.80	45.90	-1	3,598	-0.03%
2020/03/02	0	0.00	2	45.15	45.00	-2	3,613	-0.06%
2020/02/27	1	44.65	0	0.00	44.05	1	3,588	0.03%
2020/02/26	1	45.70	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	46.20	1	46.15	46.10	0	3,569	0.00%
2020/02/18	1	48.85	3	48.60	48.90	-2	3,514	-0.06%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	1	49.20	49.50	-1	3,488	-0.03%
2020/02/13	0	0.00	2	49.80	50.00	-2	3,453	-0.06%
2020/02/12	0	0.00	3	48.82	49.25	-3	3,412	-0.09%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	47.70	0	0.00	48.30	1	3,450	0.03%
2020/02/05	2	48.05	0	0.00	47.00	2	3,439	0.06%
2020/01/31	8	50.36	0.1	49.85	49.45	7.9	3,488	0.23%
2020/01/30	0	0.00	1	52.20	52.10	-1	3,523	-0.03%
2020/01/17	1	58.80	1	59.10	58.80	0	3,640	0.00%
2020/01/16	5	59.48	2	59.65	59.10	3	3,717	0.08%
2020/01/15	3	58.93	3	59.00	58.90	0	3,685	0.00%
2020/01/14	27.1	59.26	26	60.27	59.40	1.1	3,670	0.03%
2020/01/13	6	59.38	6	58.08	59.50	0	3,550	0.00%
2020/01/10	15	58.49	14	58.34	58.60	1	3,536	0.03%
2020/01/09	2	56.90	2	57.40	58.30	0	3,463	0.00%
2020/01/08	3	56.47	2	56.90	55.70	1	3,326	0.03%
2020/01/07	6	56.37	6	57.27	56.10	0	3,239	0.00%
2020/01/03	10	61.22	10	59.39	59.00	0	3,236	0.00%
2020/01/02	0	0.00	5	57.60	59.20	-5	3,036	-0.16%
2019/12/31	1	55.80	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.40	0	0.00	56.60	1	3,005	0.03%
2019/12/27	1	56.60	0	0.00	56.50	1	3,048	0.03%
2019/12/26	9	56.79	9	57.20	56.70	0	3,070	0.00%
2019/12/19	0	0.00	20	56.80	56.70	-20	3,245	-0.62%
2019/12/17	1	56.70	1	56.10	56.70	0	3,756	0.00%
2019/12/16	0	0.00	2	56.30	56.20	-2	4,080	-0.05%
2019/12/13	15	55.17	13	55.70	55.10	2	4,112	0.05%
2019/12/12	0	0.00	1	56.40	55.80	-1	4,110	-0.02%
2019/12/11	1	54.90	3	54.67	55.00	-2	4,047	-0.05%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	20	54.40	54.30	-20	4,101	-0.49%
2019/12/04	1	53.00	0	0.00	52.70	1	4,295	0.02%
2019/12/03	20	53.30	0	0.00	53.20	20	4,334	0.46%
2019/12/02	0	0.00	72	53.65	53.60	-72	4,322	-1.67%
2019/11/29	24	55.72	5	56.80	55.50	19	4,310	0.44%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	1	56.60	56.50	-1	4,448	-0.02%
2019/11/25	6	56.20	2	56.05	55.70	4	4,482	0.09%
2019/11/22	0	0.00	1	55.70	55.00	-1	4,476	-0.02%
2019/11/21	1	54.80	0	0.00	55.10	1	4,518	0.02%
2019/11/20	0	0.00	2	55.45	55.50	-2	4,564	-0.04%
2019/11/19	0	0.00	1	55.50	55.10	-1	4,634	-0.02%
2019/11/18	4	55.15	1	56.00	55.20	3	4,737	0.06%
2019/11/15	0	0.00	4	55.28	55.10	-4	4,998	-0.08%
2019/11/13	3	55.53	1	55.30	55.40	2	5,266	0.04%
2019/11/12	2	54.75	0	0.00	54.90	2	5,298	0.04%
2019/11/11	1	54.50	4	55.33	54.10	-3	5,362	-0.06%
2019/11/08	4	55.85	0	0.00	55.90	4	5,378	0.07%
2019/11/07	2	57.25	1	58.20	57.40	1	5,381	0.02%
2019/11/05	3	58.97	0	0.00	58.70	3	5,471	0.05%
2019/11/04	0	0.00	6	57.87	58.00	-6	5,545	-0.11%
2019/10/31	2	58.55	2	58.00	58.00	0	5,631	0.00%
2019/10/30	11	59.62	11	60.47	59.50	0	5,631	0.00%
2019/10/29	13	59.77	10	61.38	60.00	3	5,586	0.05%
2019/10/28	6	60.42	17	59.89	60.60	-11	5,596	-0.20%
2019/10/25	19	58.70	13	58.60	58.50	6	5,523	0.11%
2019/10/24	5	57.30	6	58.67	59.00	-1	5,619	-0.02%
2019/10/17	1	55.70	0	0.00	56.20	1	6,114	0.02%
2019/10/16	2	55.25	0	0.00	55.20	2	6,171	0.03%
2019/10/15	20	56.30	0	0.00	55.70	20	6,166	0.32%
2019/10/14	1	56.00	1	56.40	55.80	0	6,180	0.00%
2019/10/09	15	55.35	0	0.00	55.20	15	6,182	0.24%
2019/10/08	3	58.50	0	0.00	58.10	3	6,080	0.05%
2019/10/04	3	58.30	3	59.50	58.20	0	6,210	0.00%
2019/10/03	1	57.00	0	0.00	57.50	1	6,118	0.02%
2019/09/27	5	57.60	0	0.00	57.80	5	6,240	0.08%
2019/09/26	5	59.38	2	60.05	59.40	3	6,322	0.05%
2019/09/25	3	59.23	3	58.67	59.60	0	6,379	0.00%
2019/09/24	33	59.93	3	61.03	59.20	30	6,395	0.47%
2019/09/23	14	61.48	14	61.11	61.30	0	6,301	0.00%
2019/09/20	36	61.97	35	62.77	60.80	1	6,224	0.02%
2019/09/19	10	61.20	27	61.94	61.60	-17	5,795	-0.29%
2019/09/18	1	57.50	1	58.90	57.50	0	5,619	0.00%
2019/09/17	1	58.20	1	57.60	58.20	0	5,619	0.00%
2019/09/12	1	58.20	1	58.80	58.20	0	5,644	0.00%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	5	58.08	5	58.52	58.00	0	5,584	0.00%
2019/09/09	7	58.16	6	59.45	58.00	1	5,544	0.02%
2019/09/06	0	0.00	5	58.88	59.00	-5	5,454	-0.09%
2019/09/05	1	57.30	0	0.00	58.00	1	5,382	0.02%
2019/09/02	1	57.10	0	0.00	57.40	1	5,441	0.02%
2019/08/30	6	56.85	7	57.96	56.80	-1	5,419	-0.02%
2019/08/29	1	57.20	3	57.20	57.00	-2	5,340	-0.04%
2019/08/27	0	0.00	2	54.80	54.30	-2	5,189	-0.04%
2019/08/26	6	54.50	0	0.00	53.90	6	5,174	0.12%
2019/08/22	1	56.20	0	0.00	56.40	1	5,109	0.02%
2019/08/21	33	57.21	20	58.47	57.20	13	5,041	0.26%
2019/08/20	4	58.73	5	59.58	58.10	-1	4,947	-0.02%
2019/08/19	1	55.80	1	55.90	56.10	0	4,697	0.00%
2019/08/16	1	55.50	2	55.85	54.10	-1	4,616	-0.02%
2019/08/14	3	52.77	0	0.00	52.40	3	4,405	0.07%
2019/08/13	6	54.50	5	55.00	53.50	1	4,355	0.02%
2019/08/08	13	54.96	3	55.60	55.70	10	4,286	0.23%
2019/08/07	3	55.00	0	0.00	54.00	3	4,232	0.07%
2019/08/06	4	55.25	2	55.55	55.00	2	4,193	0.05%
2019/08/05	9	56.51	9	58.40	56.60	0	4,101	0.00%
2019/08/02	0	0.00	1	59.70	59.00	-1	4,055	-0.02%
2019/07/31	4	62.20	4	61.10	62.90	0	3,997	0.00%
2019/07/30	11	61.27	16	62.88	60.40	-5	3,974	-0.13%
2019/07/29	11	63.00	10	62.63	63.40	1	3,861	0.03%
2019/07/26	18	63.21	18	62.39	63.50	0	3,813	0.00%
2019/07/24	0	0.00	10	60.70	60.70	-10	3,387	-0.30%
2019/07/22	0	0.00	2	55.50	56.10	-2	3,287	-0.06%
2019/07/18	1	54.30	0	0.00	53.20	1	3,432	0.03%
2019/07/12	1	56.70	1	56.00	56.40	0	3,660	0.00%
2019/07/11	12	57.50	12	56.38	56.80	0	3,642	0.00%
2019/07/10	2	55.15	2	54.00	55.30	0	3,519	0.00%
2019/07/05	1	53.90	0	0.00	54.50	1	3,418	0.03%
2019/07/04	0	0.00	1	52.50	53.70	-1	3,400	-0.03%
2019/07/03	8	52.46	0	0.00	51.10	8	3,368	0.24%
2019/07/02	0	0.00	2	51.50	52.00	-2	3,268	-0.06%
2019/06/25	15	49.32	18	50.97	48.35	-3	3,182	-0.09%
2019/06/24	3	49.88	1	49.45	49.75	2	3,017	0.07%
2019/06/21	0	0.00	1	49.35	47.35	-1	2,962	-0.03%
2019/06/20	3	48.13	2	48.32	48.40	1	2,927	0.03%
2019/06/19	0	0.00	6	47.10	47.75	-6	2,928	-0.20%
2019/06/17	0	0.00	2	46.90	46.80	-2	2,986	-0.07%
2019/06/13	0	0.00	10	46.90	47.05	-10	3,039	-0.33%
2019/06/12	2	47.95	2	47.83	48.00	0	3,022	0.00%
2019/06/11	12	48.13	7	47.99	48.55	5	3,006	0.17%
2019/06/03	0	0.00	1	44.60	44.45	-1	2,948	-0.03%
2019/05/31	3	44.28	0	0.00	43.90	3	2,969	0.10%
2019/05/29	1	43.55	1	43.55	43.50	0	3,005	0.00%
2019/05/28	0	0.00	3	42.32	42.80	-3	3,041	-0.10%
2019/05/24	1	41.70	10	41.80	41.75	-9	3,106	-0.29%
2019/05/23	3	42.78	0	0.00	42.35	3	3,106	0.10%
2019/05/22	3	44.03	0	0.00	44.15	3	3,132	0.10%
2019/05/21	0	0.00	4	43.05	43.15	-4	3,483	-0.11%
2019/05/20	2	44.13	0	0.00	43.90	2	3,605	0.06%
2019/05/17	2	44.05	0	0.00	44.35	2	3,633	0.06%
2019/05/15	2	46.38	0	0.00	46.65	2	3,650	0.05%
2019/05/14	1	45.55	0	0.00	45.50	1	3,673	0.03%
2019/05/13	1	45.75	1	45.80	45.85	0	3,687	0.00%
2019/05/10	3	46.70	0	0.00	46.90	3	3,692	0.08%
2019/05/09	0	0.00	10	47.30	46.65	-10	3,687	-0.27%
2019/05/07	3	50.20	0	0.00	49.60	3	3,653	0.08%
2019/05/06	3	50.00	6	49.97	49.95	-3	3,669	-0.08%
2019/05/02	5	51.26	0	0.00	50.70	5	3,654	0.14%
2019/04/29	0	0.00	1	50.30	49.55	-1	3,696	-0.03%
2019/04/26	3	50.00	0	0.00	50.50	3	3,621	0.08%
2019/04/24	2	49.00	0	0.00	48.60	2	3,463	0.06%
2019/04/23	1	48.05	7	48.30	47.85	-6	3,476	-0.17%
2019/04/22	1	50.40	1	49.05	49.05	0	3,485	0.00%
2019/04/19	3	49.27	5	49.20	49.80	-2	3,458	-0.06%
2019/04/18	5	47.50	0	0.00	47.75	5	3,312	0.15%
2019/04/17	0	0.00	1	47.30	47.15	-1	3,229	-0.03%
2019/04/15	2	46.30	0	0.00	47.15	2	3,240	0.06%
2019/04/11	0	0.00	0	46.70	46.65	0	3,285	0.00%
2019/04/10	1	46.80	1	47.10	47.40	0	3,284	0.00%
2019/04/09	1	47.70	2	47.30	46.70	-1	3,271	-0.03%
2019/04/08	0	45.75	0	0.00	45.85	0	3,231	0.00%
2019/04/03	0	45.70	0	0.00	45.60	0	3,397	0.00%
2019/04/02	1	45.70	5	45.65	45.80	-4	3,448	-0.12%
2019/04/01	3	44.50	0	0.00	44.45	3	3,397	0.09%
2019/03/27	1	43.95	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	1	44.55	44.10	-1	3,439	-0.03%
2019/03/25	1	44.10	0	0.00	44.10	1	3,434	0.03%
2019/03/22	0	0.00	1	46.30	45.80	-1	3,436	-0.03%
2019/03/21	1	45.80	2	45.90	45.80	-1	3,419	-0.03%
2019/03/20	7	46.96	5	46.43	46.25	2	3,405	0.06%
2019/03/19	1	46.40	0	0.00	46.40	1	3,401	0.03%
2019/03/08	1	43.50	0	0.00	43.80	1	3,525	0.03%
2019/03/06	3	44.48	0	0.00	44.20	3	3,639	0.08%
2019/03/05	1	45.05	0	0.00	44.85	1	3,708	0.03%
2019/03/04	1	44.90	20	44.80	44.90	-19	3,854	-0.49%
2019/02/27	4	46.28	0	0.00	45.95	4	3,874	0.10%
2019/02/26	3	49.00	3	48.32	48.00	0	3,834	0.00%
2019/02/22	1	48.95	1	48.15	48.00	0	3,955	0.00%
2019/02/21	3	47.90	0	0.00	48.65	3	4,044	0.07%
2019/02/20	30	50.10	7	49.39	48.30	23	4,041	0.57%
2019/02/19	0	0.00	2	48.85	48.85	-2	3,713	-0.05%
2019/02/12	1	43.00	0	0.00	43.35	1	3,456	0.03%
2019/01/29	0	0.00	1	43.40	43.35	-1	3,481	-0.03%
2019/01/28	1	44.40	0	0.00	44.40	1	3,505	0.03%
2019/01/25	0	0.00	1	44.20	44.10	-1	3,574	-0.03%
2019/01/24	0	0.00	3	43.85	43.65	-3	3,590	-0.08%
2019/01/23	2	43.83	1	44.00	43.15	1	3,634	0.03%
2019/01/22	1	44.15	2	43.70	43.35	-1	3,669	-0.03%
2019/01/21	5	43.78	1	44.15	44.50	4	3,757	0.11%
2019/01/15	1	43.70	1	42.85	43.20	0	3,927	0.00%
2019/01/11	1	42.05	3	42.40	41.75	-2	3,839	-0.05%
2019/01/10	0	0.00	2	41.65	41.60	-2	3,810	-0.05%
2019/01/09	0	0.00	2	41.90	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	2	41.10	41.10	-2	3,839	-0.05%
2019/01/07	0	0.00	4	40.60	40.10	-4	3,844	-0.10%
2019/01/04	2	39.30	0	0.00	39.10	2	3,894	0.05%
2019/01/03	1	40.55	0	0.00	40.65	1	3,914	0.03%
2018/12/27	4	42.15	0	0.00	41.40	4	4,015	0.10%
2018/12/26	10	44.25	11	42.12	41.00	-1	4,045	-0.02%
2018/12/25	0	0.00	6	41.55	42.25	-6	3,913	-0.15%
2018/12/24	6	40.60	2	41.10	41.20	4	3,875	0.10%
2018/12/22	1	38.95	0	0.00	38.80	1	3,862	0.03%
2018/12/21	2	39.73	1	40.30	39.10	1	3,897	0.03%
2018/12/19	1	39.55	0	0.00	40.15	1	3,897	0.03%
2018/12/18	1	40.95	0	0.00	40.30	1	3,914	0.03%
2018/12/17	3	41.27	5	41.39	41.45	-2	4,058	-0.05%
2018/12/12	0	0.00	2	41.05	41.50	-2	4,166	-0.05%
2018/12/11	0	0.00	2	40.00	40.65	-2	4,169	-0.05%
2018/12/06	2	39.25	0	0.00	39.50	2	4,326	0.05%
2018/12/05	2	40.45	2	41.30	40.85	0	4,361	0.00%
2018/12/04	4	42.05	4	42.10	41.80	0	4,542	0.00%
2018/12/03	2	42.30	2	42.20	42.00	0	4,711	0.00%
2018/11/29	1	42.25	1	41.70	41.00	0	4,804	0.00%
2018/11/27	0	0.00	2	38.15	39.10	-2	5,358	-0.04%
2018/11/26	0	0.00	1	37.50	37.00	-1	5,392	-0.02%
2018/11/23	2	35.83	0	0.00	36.00	2	5,385	0.04%
2018/11/21	1	35.70	0	0.00	36.95	1	5,308	0.02%
2018/11/20	5	36.86	1	36.15	36.25	4	5,245	0.08%
2018/11/19	1	36.65	1	37.25	37.25	0	5,169	0.00%
2018/11/16	0	0.00	2	34.20	33.90	-2	5,164	-0.04%
2018/11/15	0	0.00	6	31.96	33.25	-6	5,152	-0.12%
2018/11/14	0	0.00	5	32.40	32.35	-5	5,172	-0.10%
2018/11/12	2	32.93	0	0.00	32.60	2	5,232	0.04%
2018/11/09	2	32.90	0	0.00	33.40	2	5,285	0.04%
2018/11/08	2	34.03	0	0.00	33.20	2	5,324	0.04%
2018/11/06	1	34.00	0	0.00	32.00	1	5,405	0.02%
2018/11/05	3	33.53	2	33.53	33.70	1	5,394	0.02%
2018/11/02	6	34.10	9	34.27	33.75	-3	5,406	-0.06%
2018/10/31	0	0.00	5	30.40	32.00	-5	5,331	-0.09%
2018/10/30	0	0.00	1	30.05	30.40	-1	5,274	-0.02%
2018/10/29	22	29.82	16	29.66	29.60	6	5,226	0.11%
2018/10/26	1	32.35	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	4	36.88	4	36.31	36.00	0	5,014	0.00%
2018/10/22	1	41.10	0	0.00	41.10	1	4,950	0.02%
2018/10/19	1	40.00	1	39.80	40.80	0	4,962	0.00%
2018/10/18	0	0.00	3	41.98	42.30	-3	4,942	-0.06%
2018/10/16	0	0.00	2	41.30	41.40	-2	4,941	-0.04%
2018/10/15	1	40.35	0	0.00	40.65	1	5,011	0.02%
2018/10/12	6	38.88	6	39.75	39.60	0	5,006	0.00%
2018/10/05	11	45.13	0	0.00	45.00	11	5,005	0.22%
2018/09/27	0	0.00	2	55.20	55.20	-2	4,844	-0.04%
2018/09/21	20	57.80	20	58.25	58.50	0	4,855	0.00%
2018/09/17	0	0.00	2	65.15	67.90	-2	4,587	-0.04%
2018/09/13	1	64.70	0	0.00	64.30	1	4,525	0.02%
2018/09/11	6	68.20	0	0.00	68.40	6	4,384	0.14%
2018/09/10	1	69.10	0	0.00	70.50	1	4,312	0.02%
2018/09/06	1	67.90	0	0.00	67.80	1	3,989	0.03%
2018/09/03	3	73.90	7	73.11	69.50	-4	3,528	-0.11%
2018/08/31	4	71.60	8	68.80	71.60	-4	3,104	-0.13%
2018/08/27	0	0.00	0	63.50	63.80	0	2,992	0.00%
2018/08/23	0	0.00	1	64.20	64.20	-1	3,006	-0.03%
2018/08/22	1	63.50	0	0.00	63.00	1	2,979	0.03%
2018/08/16	4	62.33	3	61.60	62.50	1	3,013	0.03%
2018/08/08	1	61.30	1	59.90	61.50	0	2,780	0.00%
2018/08/07	2	59.35	1	59.00	58.90	1	2,726	0.04%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/07/31	0	0.00	50	60.62	60.00	-50	2,849	-1.75%
2018/07/30	0	0.00	4	62.00	61.80	-4	2,872	-0.14%
2018/07/24	0	0.00	3	66.60	66.10	-3	3,197	-0.09%
2018/07/23	3	66.00	0	0.00	66.70	3	3,327	0.09%
2018/07/20	0	0.00	3	67.10	67.30	-3	3,361	-0.09%
2018/07/19	1	64.60	0	0.00	65.00	1	3,421	0.03%
2018/07/17	4	66.98	3	67.00	66.50	1	3,454	0.03%
2018/07/16	8	67.03	4	67.53	66.90	4	3,442	0.12%
2018/07/13	52	67.02	5	65.80	67.10	47	3,460	1.36%
2018/07/12	5	64.10	0	0.00	64.10	5	3,410	0.15%
2018/07/05	0	0.00	1	63.00	62.70	-1	3,588	-0.03%
2018/06/29	0	0.00	0	60.00	59.80	0	3,624	0.00%
2018/06/26	0	0.00	0	62.20	62.20	0	3,638	0.00%
2018/06/22	0	0.00	1	61.70	61.10	-1	3,733	-0.03%
2018/06/21	1	61.50	0	0.00	62.40	1	3,779	0.03%
2018/06/20	0	0.00	0	60.40	60.40	0	3,866	0.00%
2018/06/11	1	62.60	0	0.00	62.50	1	4,307	0.02%
2018/06/08	0	0.00	2	64.40	63.50	-2	4,410	-0.05%
2018/06/05	3	65.73	4	66.78	64.60	-1	4,821	-0.02%
2018/05/22	5	62.62	5	62.30	62.80	0	6,739	0.00%
2018/05/21	2	64.20	0	0.00	63.00	2	6,948	0.03%
2018/05/17	0	0.00	1	65.40	64.50	-1	7,297	-0.01%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/11	0	0.00	4	65.50	65.50	-4	8,085	-0.05%
2018/05/10	3	67.00	0	0.00	67.50	3	8,198	0.04%
2018/05/09	6	66.23	5	66.30	66.30	1	8,402	0.01%
2018/05/07	1	69.00	0	0.00	68.10	1	8,877	0.01%
2018/05/03	0	0.00	1	68.00	68.40	-1	10,151	-0.01%
2018/05/02	6	66.93	6	68.88	66.60	0	10,875	0.00%
2018/04/30	11	67.72	11	64.50	67.00	0	11,082	0.00%
2018/04/27	1	57.60	4	61.10	62.00	-3	10,952	-0.03%
2018/04/25	9	61.11	3	60.20	60.00	6	10,922	0.05%
2018/04/24	10	66.30	10	64.25	65.10	0	10,906	0.00%
2018/04/20	5	67.80	5	68.20	67.10	0	11,109	0.00%
2018/04/19	5	66.00	6	66.45	68.80	-1	11,216	-0.01%
2018/04/18	1	65.70	0	0.00	65.20	1	11,206	0.01%
2018/04/17	0	0.00	1	67.00	66.40	-1	11,212	-0.01%
2018/04/16	1	67.00	1	66.50	66.80	0	11,251	0.00%
2018/04/11	1	67.90	1.3	67.24	65.70	-0.3	11,398	0.00%
2018/04/10	0	70.00	0	0.00	70.00	0	11,276	0.00%
2018/04/09	0.3	70.10	0	0.00	70.20	0.3	11,241	0.00%
2018/04/03	2	69.90	2	70.00	70.10	0	11,266	0.00%
2018/04/02	0	0.00	1	69.80	70.00	-1	11,248	-0.01%
2018/03/30	10	69.76	10	70.00	69.70	0	11,285	0.00%
2018/03/27	3	72.00	5	71.06	70.90	-2	11,389	-0.02%
2018/03/26	0	0.00	2	69.95	69.50	-2	11,401	-0.02%
2018/03/23	6	69.70	4	69.50	71.00	2	11,432	0.02%
2018/03/22	21	72.80	1	73.70	72.00	20	11,569	0.17%
2018/03/21	27	74.81	27	74.67	73.50	0	11,517	0.00%
2018/03/20	10	74.00	11	74.58	74.00	-1	11,444	-0.01%
2018/03/19	1	74.20	1	72.20	73.80	0	11,444	0.00%
2018/03/16	4	71.88	4	72.45	71.70	0	11,405	0.00%
2018/03/15	2	72.65	1	73.00	73.00	1	11,464	0.01%
2018/03/14	0	0.00	1	72.90	72.60	-1	11,486	-0.01%
2018/03/13	2	72.45	1	70.50	73.20	1	11,526	0.01%
2018/03/12	1	70.30	3	70.07	69.10	-2	11,502	-0.02%
2018/03/09	32	71.09	1	73.50	71.00	31	11,640	0.27%
2018/03/08	3	75.57	32	76.40	74.60	-29	11,780	-0.25%
2018/03/07	73	76.54	75	77.77	73.80	-2	11,676	-0.02%
2018/03/06	14	78.46	9	78.17	77.50	5	11,716	0.04%
2018/03/05	10	72.49	11	73.65	75.40	-1	11,460	-0.01%
2018/03/02	5	67.56	2	68.40	68.60	3	11,349	0.03%
2018/03/01	1	66.80	0	0.00	66.70	1	11,392	0.01%
2018/02/27	7	67.86	9	67.21	67.90	-2	11,572	-0.02%
2018/02/26	7	68.57	6	66.45	66.20	1	11,445	0.01%
2018/02/23	2	69.75	4	69.88	68.60	-2	11,346	-0.02%
2018/02/22	4	69.08	3	69.33	68.80	1	11,322	0.01%
2018/02/21	3	70.83	4	70.80	71.10	-1	11,333	-0.01%
2018/02/12	7	66.97	6	67.78	66.20	1	11,211	0.01%
2018/02/09	5	68.78	3.1	68.41	68.20	1.9	11,239	0.02%
2018/02/08	2	72.90	3	70.53	69.10	-1	11,150	-0.01%
2018/02/07	0	0.00	1	71.90	74.90	-1	10,986	-0.01%
2018/02/06	2	69.00	6.1	67.96	68.10	-4.1	10,953	-0.04%
2018/02/05	1	74.10	80	74.00	74.00	-79	10,852	-0.73%
2018/02/02	6	78.88	8	78.59	78.10	-2	10,763	-0.02%
2018/02/01	37.1	81.33	19	80.75	77.90	18.1	10,709	0.17%
2018/01/31	15	80.42	15	81.13	81.80	0	10,660	0.00%
2018/01/30	20	80.58	5	81.90	79.80	15	10,623	0.14%
2018/01/29	164.1	80.27	113	79.98	82.80	51.1	10,536	0.48%	大買/大賣/
2018/01/26	37	71.00	41	72.43	75.90	-4	9,824	-0.04%
2018/01/25	55	69.99	57	70.62	69.00	-2	9,269	-0.02%
2018/01/24	1	65.00	3	65.17	68.30	-2	8,504	-0.02%
2018/01/23	1	62.00	1	62.10	62.10	0	8,168	0.00%
2018/01/19	2	62.75	0	0.00	61.70	2	8,102	0.02%
2018/01/18	5	63.50	3	64.20	63.50	2	8,028	0.02%
2018/01/17	2	63.35	2	62.70	62.70	0	7,988	0.00%
2018/01/16	7	62.31	8	62.83	63.50	-1	7,915	-0.01%
2018/01/15	1	59.40	2	60.15	60.80	-1	7,863	-0.01%
2018/01/11	1	54.80	0	0.00	54.70	1	7,853	0.01%
2018/01/08	0	0.00	1	61.00	60.00	-1	7,653	-0.01%
2018/01/05	1	58.60	0	0.00	58.50	1	7,547	0.01%
2018/01/03	0	0.00	2	59.45	60.30	-2	7,503	-0.03%