智原 (3035)-合庫-台南券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	35.4	293.93	13.1	291.66	295.50	22.3	10,648	0.21%
2024/04/25	4.4	282.98	2.6	280.15	279.00	1.8	10,729	0.02%
2024/04/24	2.3	294.21	4.3	298.09	294.50	-2	10,820	-0.02%
2024/04/23	3.2	291.22	2	293.25	295.00	1.2	11,021	0.01%
2024/04/22	5.1	298.20	0	0.00	290.00	5.1	11,541	0.04%
2024/04/19	5.4	310.43	4	317.38	306.00	1.4	11,660	0.01%
2024/04/18	6.2	321.44	1.6	321.57	322.00	4.6	12,058	0.04%
2024/04/17	1.2	318.50	2.2	316.34	314.00	-1	12,758	-0.01%
2024/04/16	6.3	311.59	9	310.39	313.00	-2.8	12,920	-0.02%
2024/04/15	0.2	315.75	2	313.75	312.50	-1.8	13,093	-0.01%
2024/04/12	4.8	317.81	3	320.33	323.00	1.8	13,337	0.01%
2024/04/11	4.4	322.34	2	324.25	318.50	2.4	13,637	0.02%
2024/04/10	3.6	329.01	1.3	330.00	329.00	2.3	13,758	0.02%
2024/04/09	9.7	332.16	3	332.83	329.00	6.7	14,098	0.05%
2024/04/08	0.1	340.42	1.1	342.82	338.00	-1	14,140	-0.01%
2024/04/03	3.1	339.56	1	343.00	345.00	2.1	14,171	0.01%
2024/04/02	4	349.13	1	348.50	347.50	3	14,312	0.02%
2024/04/01	2	350.75	2	350.25	349.00	0	14,392	0.00%
2024/03/29	4.1	344.76	9	344.67	344.00	-4.9	14,472	-0.03%
2024/03/28	5.2	336.39	5.2	339.00	334.50	0	14,504	0.00%
2024/03/27	0.4	340.50	0	0.00	338.00	0.4	14,643	0.00%
2024/03/26	2.4	346.17	2	339.51	339.50	0.4	14,942	0.00%
2024/03/25	6.4	352.77	1.4	353.93	349.00	5	15,108	0.03%
2024/03/22	2	351.00	4	352.00	351.50	-2	15,234	-0.01%
2024/03/21	3.1	351.91	0	0.00	345.50	3.1	15,435	0.02%
2024/03/20	4	351.99	5	349.10	347.50	-1	15,647	-0.01%
2024/03/19	4.2	350.44	3	350.50	350.00	1.2	15,930	0.01%
2024/03/18	2	353.00	5	359.40	359.00	-3	16,292	-0.02%
2024/03/15	7	360.57	2	361.25	354.50	5	16,844	0.03%
2024/03/14	3.2	359.00	7	353.29	362.00	-3.8	16,946	-0.02%
2024/03/13	3.7	351.32	2	352.75	345.00	1.7	17,056	0.01%
2024/03/12	3	367.50	3	364.50	361.50	0	17,194	0.00%
2024/03/11	2.6	369.75	0	0.00	363.00	2.6	17,407	0.01%
2024/03/08	4.3	365.81	4	369.62	362.50	0.3	17,626	0.00%
2024/03/07	12.5	382.04	15	390.98	375.00	-2.6	17,877	-0.01%
2024/03/06	11.3	387.58	7	388.09	392.00	4.3	18,100	0.02%
2024/03/05	4.3	406.49	10.3	413.21	401.00	-6	18,356	-0.03%
2024/03/04	6.1	404.25	6.1	407.94	403.00	0	18,934	0.00%
2024/03/01	19.2	400.05	4	398.88	398.50	15.2	19,232	0.08%
2024/02/29	6	388.06	4	389.25	387.00	2	19,198	0.01%
2024/02/27	8.4	384.42	14	378.39	382.00	-5.6	19,253	-0.03%
2024/02/26	5.2	380.84	3.1	380.39	380.00	2.1	19,419	0.01%
2024/02/23	9.1	388.38	3.1	390.97	386.00	6	19,620	0.03%
2024/02/22	13.1	386.43	2	390.00	382.00	11.1	19,604	0.06%
2024/02/21	24.3	383.24	11.2	383.73	380.00	13.1	19,883	0.07%
2024/02/20	14.4	404.50	2	411.50	400.00	12.4	19,888	0.06%
2024/02/19	13.5	423.79	2.3	429.83	415.00	11.2	19,708	0.06%
2024/02/16	10.1	442.33	3.1	443.79	441.50	7.1	19,710	0.04%
2024/02/15	13	445.69	8.1	449.48	455.00	4.9	19,626	0.02%
2024/02/05	3	422.00	3	421.83	418.00	0	19,452	0.00%
2024/02/02	7.1	426.11	6.4	423.66	421.00	0.7	19,498	0.00%
2024/02/01	3.3	415.64	2	418.50	411.00	1.3	19,353	0.01%
2024/01/31	2.2	419.23	0.2	421.00	416.50	2.1	19,344	0.01%
2024/01/30	2	428.00	2	429.50	430.00	0	19,350	0.00%
2024/01/29	3.2	420.98	1	421.00	420.50	2.2	19,371	0.01%
2024/01/26	4.2	424.92	0	0.00	422.00	4.2	19,472	0.02%
2024/01/25	5	436.60	7.1	435.75	439.50	-2.1	19,553	-0.01%
2024/01/24	5	428.10	3.2	428.46	429.00	1.8	19,605	0.01%
2024/01/23	0.2	438.50	9.8	441.50	437.00	-9.6	19,739	-0.05%
2024/01/22	5	443.00	8.1	443.75	448.00	-3.1	19,787	-0.02%
2024/01/19	6	436.83	5.1	436.56	430.00	0.9	19,771	0.00%
2024/01/18	6.1	424.47	3	423.00	423.50	3.1	19,624	0.02%
2024/01/17	5.2	430.44	6.5	434.62	428.00	-1.3	19,804	-0.01%
2024/01/16	9.3	427.42	16.1	428.29	429.50	-6.8	19,718	-0.03%
2024/01/15	2	422.50	1.1	411.50	411.50	0.9	19,409	0.00%
2024/01/12	6.1	423.88	7.1	421.21	421.50	-1	19,403	-0.01%
2024/01/11	4.1	396.29	60.6	416.03	422.50	-56.5	19,203	-0.29%
2024/01/10	1	382.00	4.5	383.91	387.00	-3.5	18,815	-0.02%
2024/01/09	6.1	377.92	5.1	381.50	375.50	1	19,198	0.01%
2024/01/08	9	381.56	9	380.06	377.00	0	19,208	0.00%
2024/01/05	8.1	379.36	13	381.50	384.00	-4.9	19,186	-0.03%
2024/01/04	6	368.67	6.1	369.70	372.00	-0.1	19,117	0.00%
2024/01/03	14.2	372.27	66.2	368.35	373.00	-52	19,381	-0.27%
2024/01/02	3.1	356.53	2	359.75	360.00	1.1	19,188	0.01%
2023/12/29	12.2	355.14	4	356.63	357.00	8.2	19,396	0.04%
2023/12/28	24	359.69	1	355.00	354.50	23	19,425	0.12%
2023/12/27	2	363.25	2	362.75	362.50	0	19,385	0.00%
2023/12/26	2	365.75	5	363.70	361.00	-3	19,483	-0.02%
2023/12/25	0.1	357.00	0	0.00	357.00	0.1	19,539	0.00%
2023/12/22	1	357.00	3.1	358.59	358.00	-2.1	19,741	-0.01%
2023/12/21	18.2	353.86	1	354.50	350.50	17.2	19,791	0.09%
2023/12/20	4	367.50	1	366.57	365.50	3	19,736	0.02%
2023/12/19	5	369.40	3	370.50	373.50	2	19,880	0.01%
2023/12/18	5	371.40	4	368.63	367.00	1	20,079	0.00%
2023/12/15	4.1	368.89	2.1	367.88	361.00	2	20,106	0.01%
2023/12/14	2	373.50	2.1	373.81	369.00	-0.1	20,167	0.00%
2023/12/13	59	371.97	4	370.25	368.00	55	20,049	0.27%
2023/12/12	16	375.06	28.4	376.27	382.50	-12.4	20,136	-0.06%
2023/12/11	8.2	366.16	2	368.00	361.50	6.2	19,961	0.03%
2023/12/08	9.1	362.49	17	367.65	370.00	-7.9	20,159	-0.04%
2023/12/07	8	359.56	5.1	363.91	357.50	2.9	20,283	0.01%
2023/12/06	14	367.79	11	368.32	361.50	3	20,444	0.01%
2023/12/05	13	368.69	10.2	370.57	363.50	2.8	20,557	0.01%
2023/12/04	58	390.14	94	381.85	380.00	-36	20,635	-0.17%
2023/12/01	4	383.88	13	386.46	391.00	-9	20,733	-0.04%
2023/11/30	5	381.10	12.2	381.83	385.50	-7.2	20,695	-0.04%
2023/11/29	66	365.75	28.3	371.69	380.00	37.7	20,458	0.18%
2023/11/28	2	333.71	6	351.17	361.00	-4	20,092	-0.02%
2023/11/27	3	332.00	0.6	333.17	331.00	2.4	19,840	0.01%
2023/11/24	0	0.00	3.1	341.95	344.00	-3.1	20,119	-0.02%
2023/11/23	10.1	337.72	35	334.33	336.00	-24.9	20,142	-0.12%
2023/11/22	4.1	347.22	6.2	350.23	346.00	-2.1	20,082	-0.01%
2023/11/21	5.1	343.84	2	343.00	342.50	3.1	20,170	0.02%
2023/11/20	30.1	355.80	6.4	349.52	345.00	23.7	20,428	0.12%
2023/11/17	6.4	336.45	13.4	341.34	351.00	-7.1	20,281	-0.03%
2023/11/16	7.6	319.39	7.1	320.49	319.50	0.5	20,030	0.00%
2023/11/15	12.4	328.41	8	330.44	320.50	4.4	20,265	0.02%
2023/11/14	22.1	336.38	10	333.25	331.00	12.1	20,648	0.06%
2023/11/13	5	331.90	13.1	335.00	334.00	-8.1	21,080	-0.04%
2023/11/10	7.1	327.20	3	327.33	323.50	4.1	21,400	0.02%
2023/11/09	5	332.00	4.1	331.98	333.50	0.9	21,561	0.00%
2023/11/08	9	330.94	9	332.22	335.50	0	21,750	0.00%
2023/11/07	1	324.00	1	328.00	328.50	0	21,883	0.00%
2023/11/06	2	329.50	3.6	331.25	332.00	-1.6	21,808	-0.01%
2023/11/03	8.5	323.35	6.3	326.38	322.00	2.2	21,652	0.01%
2023/11/02	8.1	315.77	3.2	320.19	324.00	4.9	21,438	0.02%
2023/11/01	8.2	300.96	5.2	304.10	302.50	3	21,213	0.01%
2023/10/31	6.4	324.09	2	318.75	302.00	4.4	21,011	0.02%
2023/10/30	18.1	321.14	19	319.40	326.00	-0.9	20,706	0.00%
2023/10/27	6.2	312.74	0	0.00	308.50	6.2	20,545	0.03%
2023/10/26	25.3	320.27	11	319.86	318.00	14.3	20,428	0.07%
2023/10/25	17.2	329.82	21	330.36	325.00	-3.8	20,272	-0.02%
2023/10/24	0	0.00	0.4	336.74	339.50	-0.4	20,005	0.00%
2023/10/23	4.4	333.12	4	336.13	338.50	0.4	19,784	0.00%
2023/10/20	4.3	334.34	4	336.63	334.50	0.3	19,531	0.00%
2023/10/19	5.1	341.90	8	341.13	343.00	-2.9	19,944	-0.01%
2023/10/18	6.2	345.42	36.5	346.80	351.00	-30.3	20,269	-0.15%
2023/10/17	39.4	355.95	19.6	356.67	352.50	19.8	20,249	0.10%
2023/10/16	11.2	345.72	15.3	345.63	350.00	-4.1	20,262	-0.02%
2023/10/13	1.2	335.96	2	341.25	343.00	-0.8	20,547	0.00%
2023/10/12	9.4	336.32	10	338.81	345.00	-0.6	20,918	0.00%
2023/10/11	9.5	334.82	10.3	338.02	331.00	-0.8	21,100	0.00%
2023/10/06	3	317.83	17	321.00	323.00	-14	21,221	-0.07%
2023/10/05	6	312.08	15	314.70	321.00	-9	21,269	-0.04%
2023/10/04	3	300.35	5	300.00	303.00	-2	21,347	-0.01%
2023/10/03	0	0.00	0.3	312.50	304.00	-0.3	21,588	0.00%
2023/10/02	6	315.08	3	313.67	312.50	3	21,981	0.01%
2023/09/28	3.3	308.92	8	311.13	306.00	-4.7	22,153	-0.02%
2023/09/27	3	298.33	0	0.00	306.00	3	22,691	0.01%
2023/09/26	9	306.28	1	311.50	303.00	8	22,997	0.03%
2023/09/25	10	312.50	11	313.27	309.50	-1	23,198	0.00%
2023/09/22	19.3	304.42	17	301.53	304.50	2.3	23,162	0.01%
2023/09/21	30	300.17	8	302.75	298.00	22	23,315	0.09%
2023/09/20	9	321.28	14	317.79	315.50	-5	23,080	-0.02%
2023/09/19	12.1	328.68	2.1	330.61	322.50	10.1	23,122	0.04%
2023/09/18	4	341.38	6.6	343.70	344.50	-2.6	23,117	-0.01%
2023/09/15	10	350.20	6	345.00	338.00	4	23,086	0.02%
2023/09/14	8	353.56	6	356.67	356.50	2	22,723	0.01%
2023/09/13	27	336.67	13	335.58	348.00	14	22,482	0.06%
2023/09/12	19	346.03	37	333.77	325.50	-18	22,316	-0.08%
2023/09/11	21	353.83	19	348.34	346.50	2	22,193	0.01%
2023/09/08	4.1	357.93	43	358.20	360.00	-38.9	21,987	-0.18%
2023/09/07	13	365.08	12.1	369.36	369.50	0.9	21,976	0.00%
2023/09/06	9	366.56	7.1	364.13	367.00	1.9	21,685	0.01%
2023/09/05	9	346.11	10	349.90	357.00	-1	21,301	0.00%
2023/09/04	10	340.90	18	342.25	345.00	-8	21,044	-0.04%
2023/09/01	57	352.71	12	347.50	335.00	45	20,849	0.22%
2023/08/31	5	344.60	3	347.67	345.00	2	20,501	0.01%
2023/08/30	11	345.82	13	346.69	342.00	-2	20,321	-0.01%
2023/08/29	2	338.50	0	0.00	335.50	2	19,928	0.01%
2023/08/28	5	330.50	7	332.50	335.00	-2	19,742	-0.01%
2023/08/25	14	335.82	12	337.88	334.00	2	19,539	0.01%
2023/08/24	32.2	340.46	30	337.65	333.00	2.2	19,248	0.01%
2023/08/23	18.1	330.97	19	335.34	340.50	-0.9	19,019	0.00%
2023/08/22	22	344.55	19	345.50	341.00	3	18,776	0.02%
2023/08/21	10.1	338.99	13.2	335.98	335.50	-3.1	18,741	-0.02%
2023/08/18	32.4	351.76	18.2	333.46	328.00	14.3	18,462	0.08%
2023/08/17	18.2	352.72	33.2	358.41	357.00	-15	17,899	-0.08%
2023/08/16	31.1	336.99	22.1	335.86	341.00	9.1	17,419	0.05%
2023/08/15	23	325.30	11.1	328.73	334.00	11.9	17,012	0.07%
2023/08/14	14	300.93	34.1	303.43	304.00	-20.1	16,725	-0.12%
2023/08/11	1.1	296.36	1.1	293.73	293.50	0	16,465	0.00%
2023/08/10	8.6	278.98	4.2	282.25	280.00	4.4	16,235	0.03%
2023/08/09	0	0.00	1	304.50	301.00	-1	16,253	-0.01%
2023/08/08	4	292.38	2	295.50	295.50	2	16,287	0.01%
2023/08/07	3.1	307.26	5.5	305.68	307.50	-2.5	16,315	-0.02%
2023/08/04	5	273.50	2	274.75	281.50	3	16,299	0.02%
2023/08/02	8.6	284.74	0	0.00	281.00	8.6	16,296	0.05%
2023/08/01	0	0.00	1	323.50	312.00	-1	16,305	-0.01%
2023/07/31	6	302.75	3	323.67	326.00	3	16,364	0.02%
2023/07/28	4.6	317.90	2	315.50	319.50	2.6	16,321	0.02%
2023/07/27	1	330.50	7	313.79	331.00	-6	16,358	-0.04%
2023/07/26	6	340.00	8	340.00	340.00	-2	16,321	-0.01%
2023/07/25	1	380.00	3.2	384.93	377.50	-2.2	16,440	-0.01%
2023/07/24	33.6	386.41	30.1	382.14	377.50	3.6	16,601	0.02%
2023/07/21	27	368.19	27.5	368.64	379.50	-0.5	16,376	0.00%
2023/07/20	4.1	334.21	2	338.00	345.00	2.1	15,962	0.01%
2023/07/19	9.1	329.78	21	329.65	329.00	-11.9	15,782	-0.08%
2023/07/18	6	321.50	15.1	314.46	314.00	-9.1	15,305	-0.06%
2023/07/17	5	313.20	5.6	321.72	319.00	-0.6	14,809	0.00%
2023/07/14	2.5	280.30	10.6	288.49	295.00	-8.1	14,264	-0.06%
2023/07/13	11.5	270.22	12.6	275.31	268.50	-1.1	13,808	-0.01%
2023/07/12	3	260.00	2	260.50	260.50	1	13,253	0.01%
2023/07/11	3	264.50	10.1	265.35	262.00	-7.1	13,097	-0.05%
2023/07/10	6	252.00	1	252.00	253.50	5	12,812	0.04%
2023/07/07	8	243.44	2.2	243.10	244.50	5.8	12,591	0.05%
2023/07/06	16.1	257.54	17.1	257.18	253.50	-1	12,163	-0.01%
2023/07/05	6.1	258.35	5.1	258.44	255.50	1	11,910	0.01%
2023/07/04	7	239.36	39.7	243.72	250.50	-32.7	11,417	-0.29%
2023/07/03	7	225.29	16	224.37	228.00	-9	11,054	-0.08%
2023/06/30	3	211.67	5	212.00	211.00	-2	10,835	-0.02%
2023/06/29	11	208.59	21.1	210.06	210.00	-10.1	10,851	-0.09%
2023/06/28	6	203.17	5	201.80	201.00	1	10,717	0.01%
2023/06/27	3	201.50	6	204.67	198.00	-3	11,051	-0.03%
2023/06/26	3.2	202.53	6.1	203.66	202.00	-2.9	11,102	-0.03%
2023/06/21	4.3	194.21	5	194.50	199.00	-0.7	11,496	-0.01%
2023/06/20	18	197.22	10	197.40	196.00	8	11,548	0.07%
2023/06/19	3	197.00	8	197.13	196.50	-5	11,706	-0.04%
2023/06/16	4	194.75	33	193.17	193.00	-29	11,603	-0.25%
2023/06/15	3	190.67	27.5	191.10	190.00	-24.5	11,553	-0.21%
2023/06/14	10	188.50	8	187.50	186.00	2	11,600	0.02%
2023/06/13	5	184.60	19	186.32	187.50	-14	11,641	-0.12%
2023/06/12	0	0.00	11.2	175.55	174.50	-11.2	11,506	-0.10%
2023/06/09	1	173.50	5	172.70	173.50	-4	11,537	-0.03%
2023/06/08	4	168.50	3	168.00	168.50	1	11,624	0.01%
2023/06/07	3	170.83	2	171.25	172.00	1	11,779	0.01%
2023/06/06	5	170.70	3	170.83	170.50	2	12,282	0.02%
2023/06/02	2	173.50	4	173.63	172.00	-2	12,416	-0.02%
2023/06/01	0	0.00	1	171.50	173.00	-1	12,476	-0.01%
2023/05/31	12	172.46	4	171.50	171.50	8	12,750	0.06%
2023/05/30	5	171.20	3	171.50	172.50	2	12,802	0.02%
2023/05/29	3	174.00	9	174.78	173.50	-6	12,820	-0.05%
2023/05/26	16	171.16	58.1	169.20	168.50	-42.1	12,907	-0.33%
2023/05/25	6.1	173.08	33	172.08	170.50	-26.9	13,281	-0.20%
2023/05/24	8	168.56	1	167.00	167.00	7	13,602	0.05%
2023/05/23	2	171.75	1	171.00	171.00	1	13,714	0.01%
2023/05/22	2	169.00	3	168.83	168.50	-1	13,833	-0.01%
2023/05/19	4	172.25	14.5	171.69	172.00	-10.5	13,863	-0.08%
2023/05/18	93.1	167.52	2	167.50	167.50	91.1	13,979	0.65%
2023/05/17	0.1	164.00	5	166.00	166.50	-4.9	14,073	-0.03%
2023/05/16	9	163.56	2	162.00	162.00	7	14,134	0.05%
2023/05/15	1	163.00	1	164.00	164.50	0	14,162	0.00%
2023/05/12	1	165.00	1.2	165.70	167.00	-0.2	14,331	0.00%
2023/05/11	0	0.00	2	170.00	164.50	-2	14,585	-0.01%
2023/05/10	0	0.00	3	169.83	169.50	-3	15,086	-0.02%
2023/05/09	6	167.92	7	167.21	168.00	-1	15,223	-0.01%
2023/05/08	4	169.25	5	171.50	168.50	-1	15,458	-0.01%
2023/05/04	0	0.00	4	168.25	169.00	-4	16,439	-0.02%
2023/05/03	1	165.50	0	0.00	166.00	1	16,616	0.01%
2023/05/02	8	169.19	2	168.75	170.00	6	16,586	0.04%
2023/04/28	3	164.17	3	163.33	164.00	0	16,619	0.00%
2023/04/27	8	161.19	9	161.67	160.00	-1	16,470	-0.01%
2023/04/26	19	158.84	2	158.75	158.50	17	16,309	0.10%
2023/04/25	18.1	171.56	15	169.40	171.00	3.1	15,999	0.02%
2023/04/24	16.3	178.30	7	176.64	177.00	9.3	15,830	0.06%
2023/04/21	8	187.50	0	0.00	184.50	8	15,754	0.05%
2023/04/20	11	188.00	6.2	187.98	191.00	4.8	15,770	0.03%
2023/04/19	3	189.68	3	190.17	188.50	0	15,884	0.00%
2023/04/18	7	192.57	1	196.00	191.50	6	15,912	0.04%
2023/04/17	6	192.67	14	194.00	194.50	-8	15,967	-0.05%
2023/04/14	2	193.25	7	194.21	194.50	-5	16,057	-0.03%
2023/04/13	22	192.61	15	193.17	192.00	7	16,143	0.04%
2023/04/12	2	194.50	5	196.10	196.50	-3	16,172	-0.02%
2023/04/11	5	197.60	5	197.80	197.50	0	16,198	0.00%
2023/04/10	13	200.19	4	199.88	199.50	9	16,385	0.05%
2023/04/07	12	202.42	6	201.50	200.00	6	16,361	0.04%
2023/04/06	5	196.20	13	197.19	201.00	-8	16,255	-0.05%
2023/03/31	17	194.76	10.2	194.89	196.50	6.8	16,126	0.04%
2023/03/30	13	191.38	3.3	192.15	193.00	9.7	16,015	0.06%
2023/03/29	16.1	191.58	8	189.81	189.00	8.1	15,899	0.05%
2023/03/28	32.5	200.32	21	196.26	195.50	11.5	15,737	0.07%
2023/03/27	20	214.50	10	211.65	209.00	10	15,297	0.07%
2023/03/24	22	210.45	41.3	213.66	215.50	-19.3	15,057	-0.13%
2023/03/23	17	200.38	40	201.39	198.50	-23	14,498	-0.16%
2023/03/22	39	200.85	15	198.13	200.50	24	14,533	0.17%
2023/03/21	3	193.17	7	193.93	192.00	-4	14,315	-0.03%
2023/03/20	17.1	193.32	4	196.50	191.00	13.1	14,384	0.09%
2023/03/17	4	193.25	25	194.08	194.50	-21	14,410	-0.15%
2023/03/16	9	186.94	19	189.37	188.00	-10	14,186	-0.07%
2023/03/15	22	192.82	15	193.27	190.50	7	14,175	0.05%
2023/03/14	3.1	185.71	3	187.33	187.50	0.1	14,093	0.00%
2023/03/13	11	185.09	7	184.14	186.50	4	14,174	0.03%
2023/03/10	13.1	188.52	4	190.25	187.00	9.1	14,176	0.06%
2023/03/09	14	197.54	17.2	198.02	194.00	-3.2	14,405	-0.02%
2023/03/08	0	0.00	1	184.50	191.00	-1	13,983	-0.01%
2023/03/07	5	187.50	0	0.00	187.50	5	13,967	0.04%
2023/03/06	8	190.69	35	191.43	189.50	-27	13,998	-0.19%
2023/03/03	55	190.73	13	191.08	188.50	42	14,115	0.30%
2023/03/02	3	186.00	1	186.00	186.00	2	14,220	0.01%
2023/02/24	0	0.00	3	191.50	185.50	-3	14,319	-0.02%
2023/02/23	6	188.50	12	188.79	188.50	-6	14,153	-0.04%
2023/02/22	25.5	186.24	4.3	187.03	181.00	21.2	14,009	0.15%
2023/02/21	5.3	196.40	1	200.50	200.50	4.3	13,748	0.03%
2023/02/20	5	198.60	2.1	195.05	195.00	2.9	13,831	0.02%
2023/02/17	0.3	196.50	1	196.00	196.50	-0.8	14,067	-0.01%
2023/02/16	3.6	194.39	4	196.88	200.50	-0.5	14,445	0.00%
2023/02/15	1	189.50	2	192.00	193.00	-1	14,704	-0.01%
2023/02/14	6.1	194.64	0	0.00	192.00	6.1	14,749	0.04%
2023/02/09	5	201.30	12	200.88	198.50	-7	15,653	-0.04%
2023/02/08	10	200.75	9	200.72	199.00	1	15,573	0.01%
2023/02/07	0	191.00	0	0.00	191.50	0	15,221	0.00%
2023/02/06	5	190.50	14	190.68	190.00	-9	15,323	-0.06%
2023/02/03	24	195.06	33	193.05	194.50	-9	15,369	-0.06%
2023/02/02	2	181.50	8	182.75	184.00	-6	14,907	-0.04%
2023/02/01	6	173.25	15	177.57	175.50	-9	15,396	-0.06%
2023/01/31	0	0.00	2	168.50	169.50	-2	15,627	-0.01%
2023/01/30	7	168.14	3	167.67	168.50	4	16,331	0.02%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	1	157.00	0	0.00	157.50	1	17,880	0.01%
2023/01/12	30	160.00	30	160.00	160.00	0	18,323	0.00%
2023/01/11	1	157.50	3	159.50	161.00	-2	18,752	-0.01%
2023/01/10	1	157.50	0	0.00	160.00	1	19,182	0.01%
2023/01/09	3	158.00	5	158.70	158.50	-2	19,639	-0.01%
2023/01/05	0	0.00	2	148.50	147.00	-2	20,375	-0.01%
2023/01/04	0	0.00	1	148.50	149.00	-1	20,876	0.00%
2023/01/03	33	146.53	33	145.00	147.00	0	21,203	0.00%
2022/12/30	18	143.58	14	146.82	142.50	4	21,448	0.02%
2022/12/29	1	145.50	0	0.00	145.50	1	21,795	0.00%
2022/12/28	5	147.70	4	145.63	145.00	1	22,145	0.00%
2022/12/27	2	154.50	0	0.00	156.50	2	22,266	0.01%
2022/12/26	2	154.50	1	152.50	152.00	1	22,770	0.00%
2022/12/22	0	0.00	1	161.50	158.00	-1	23,747	0.00%
2022/12/21	14	158.29	13	160.35	157.50	1	24,226	0.00%
2022/12/20	2	157.00	1	156.00	156.00	1	24,661	0.00%
2022/12/16	3	164.83	2	165.25	165.00	1	25,528	0.00%
2022/12/15	2	171.50	0	172.00	171.50	2	25,759	0.01%
2022/12/14	37	166.84	35	168.14	173.00	2	25,800	0.01%
2022/12/13	3	166.00	2	163.75	164.00	1	25,794	0.00%
2022/12/12	0	0.00	2	164.50	164.00	-2	25,943	-0.01%
2022/12/09	4	168.75	4	171.88	168.50	0	26,462	0.00%
2022/12/08	1	170.50	0	0.00	167.00	1	26,667	0.00%
2022/12/07	2	171.00	2	172.00	170.00	0	26,854	0.00%
2022/12/06	28	174.50	28	176.00	175.50	0	26,928	0.00%
2022/12/05	9	181.22	7	177.79	178.00	2	27,113	0.01%
2022/12/02	22	177.23	0	0.00	176.50	22	27,347	0.08%
2022/12/01	8	176.50	9	177.67	175.50	-1	27,536	0.00%
2022/11/30	1	169.00	0	0.00	168.50	1	27,497	0.00%
2022/11/28	1	165.00	2	168.25	168.50	-1	28,144	0.00%
2022/11/25	3	169.67	3	169.67	167.50	0	28,344	0.00%
2022/11/24	5	173.00	5	171.30	172.00	0	28,350	0.00%
2022/11/23	2	168.00	1	167.50	163.50	1	28,343	0.00%
2022/11/22	17	163.74	18	164.61	166.50	-1	28,707	0.00%
2022/11/21	2	166.00	1	164.00	164.00	1	29,182	0.00%
2022/11/18	33	171.42	33	172.47	166.00	0	29,702	0.00%
2022/11/17	1	167.50	7.3	167.81	170.50	-6.3	29,817	-0.02%
2022/11/16	28	166.45	28	167.84	167.00	0	30,017	0.00%
2022/11/15	8	165.25	8	166.13	167.00	0	30,214	0.00%
2022/11/14	1	164.50	15	162.83	163.50	-14	30,634	-0.05%
2022/11/11	45.3	159.59	41	160.37	156.50	4.3	31,097	0.01%
2022/11/10	0	0.00	2	150.50	150.50	-2	30,971	-0.01%
2022/11/09	5	151.10	13	150.92	150.50	-8	31,293	-0.03%
2022/11/08	4	150.88	3	151.33	147.00	1	31,812	0.00%
2022/11/07	35	147.31	30	149.62	149.00	5	32,171	0.02%
2022/11/04	3	142.50	0	0.00	142.50	3	31,967	0.01%
2022/11/03	4	144.25	4	143.63	144.00	0	31,985	0.00%
2022/11/02	1	145.00	2	146.00	145.50	-1	32,066	0.00%
2022/11/01	3	145.00	12.1	144.26	146.50	-9.1	32,164	-0.03%
2022/10/31	22	142.55	14	142.64	142.00	8	32,256	0.02%
2022/10/28	55	142.22	49	142.38	139.50	6	32,356	0.02%
2022/10/27	2	135.75	3	136.83	138.00	-1	31,865	0.00%
2022/10/26	49	136.36	51	134.76	133.50	-2	31,835	-0.01%
2022/10/25	72	134.39	68.6	134.87	139.50	3.4	31,506	0.01%
2022/10/24	1	134.00	12.1	134.46	134.50	-11.1	31,060	-0.04%
2022/10/21	14	125.50	13	123.00	122.50	1	31,495	0.00%
2022/10/20	1.5	125.50	0	0.00	127.00	1.5	32,320	0.00%
2022/10/19	44	131.09	42	132.45	125.00	2	32,200	0.01%
2022/10/18	2	131.25	2	129.25	130.50	0	32,249	0.00%
2022/10/17	43	129.55	44	130.33	131.50	-1	32,783	0.00%
2022/10/14	4	124.25	2	126.00	130.00	2	33,031	0.01%
2022/10/13	12	125.17	13	123.92	118.50	-1	33,153	0.00%
2022/10/12	37	123.30	35	124.67	122.00	2	33,056	0.01%
2022/10/11	4	128.75	9	128.17	127.00	-5	33,018	-0.02%
2022/10/07	8	137.38	4	137.63	136.50	4	32,849	0.01%
2022/10/06	12	138.50	94	137.89	140.00	-82	32,872	-0.25%
2022/10/05	62	136.77	88	135.96	133.50	-26	32,704	-0.08%
2022/10/04	65	137.44	10	139.20	137.50	55	32,381	0.17%
2022/10/03	54	136.57	5	137.60	135.50	49	32,180	0.15%
2022/09/30	16	128.78	20	133.28	134.00	-4	32,572	-0.01%
2022/09/29	18	130.67	10	127.50	127.00	8	32,663	0.02%
2022/09/28	49	130.99	49	128.74	127.50	0	32,739	0.00%
2022/09/27	21	135.71	20	133.60	134.50	1	32,704	0.00%
2022/09/26	71	137.93	187	138.91	136.00	-116	32,637	-0.36%	大賣/鉅額交易
2022/09/23	21	150.93	13	146.85	145.50	8	32,650	0.02%
2022/09/22	19	153.66	20	152.28	156.00	-1	32,479	0.00%
2022/09/21	3	152.17	0	0.00	152.50	3	32,515	0.01%
2022/09/20	14	151.54	15	152.60	152.00	-1	32,776	0.00%
2022/09/19	9	153.72	17	153.32	152.50	-8	32,932	-0.02%
2022/09/16	51.1	156.58	36	158.08	153.50	15.1	33,125	0.05%
2022/09/15	29.2	162.33	27	163.43	161.00	2.2	33,151	0.01%
2022/09/14	13	170.00	13	169.54	169.50	0	33,183	0.00%
2022/09/13	6	175.58	3	174.50	176.00	3	33,222	0.01%
2022/09/12	4	175.50	1	179.50	173.00	3	33,278	0.01%
2022/09/08	44	175.81	43	173.10	175.50	1	33,482	0.00%
2022/09/07	7	175.93	5	175.50	176.00	2	33,488	0.01%
2022/09/06	11	179.64	10	178.25	175.50	1	33,699	0.00%
2022/09/05	10.1	184.46	8	183.94	179.50	2.1	33,603	0.01%
2022/09/02	38	187.51	40.1	186.15	188.00	-2.1	33,488	-0.01%
2022/09/01	12	180.92	73	181.37	181.00	-61	33,293	-0.18%
2022/08/31	56	189.29	32	187.92	187.00	24	33,223	0.07%
2022/08/30	27	189.67	7	190.50	188.50	20	33,343	0.06%
2022/08/29	10	186.05	9.1	186.82	190.00	1	33,178	0.00%
2022/08/26	90	197.88	59	195.51	191.00	31	33,079	0.09%
2022/08/25	12	196.13	15.1	195.90	195.00	-3.1	32,887	-0.01%
2022/08/24	99.1	188.89	76	189.45	186.00	23.1	32,679	0.07%
2022/08/23	15	187.40	10	187.00	190.50	5	32,474	0.02%
2022/08/22	19	190.63	8	190.00	186.00	11	32,316	0.03%
2022/08/19	34	194.16	35	193.49	189.50	-1	32,358	0.00%
2022/08/18	49	181.05	55.1	186.53	189.00	-6.1	31,931	-0.02%
2022/08/17	3	178.17	4	175.50	175.50	-1	31,262	0.00%
2022/08/16	24	177.83	51	177.42	175.50	-27	31,269	-0.09%
2022/08/15	104	175.79	36	176.32	178.00	68	31,286	0.22%	大買/
2022/08/12	26	165.85	18	164.56	170.50	8	30,694	0.03%
2022/08/11	4	155.63	4	155.13	155.00	0	30,349	0.00%
2022/08/10	4	149.63	5	149.80	149.00	-1	30,681	0.00%
2022/08/09	4.1	153.61	5	154.50	154.50	-0.9	30,843	0.00%
2022/08/08	13	156.00	12	156.33	154.50	1	31,057	0.00%
2022/08/05	28	156.82	27	155.93	159.50	1	31,147	0.00%
2022/08/04	62	147.10	78	147.05	149.00	-16	31,240	-0.05%
2022/08/03	52	150.66	52	149.23	148.50	0	31,290	0.00%
2022/08/02	5	149.10	5	149.90	151.50	0	31,482	0.00%
2022/08/01	18	154.75	12	154.38	153.00	6	31,442	0.02%
2022/07/29	12	158.29	13	158.46	156.00	-1	31,376	0.00%
2022/07/28	52	157.75	96	158.89	155.50	-44	31,475	-0.14%
2022/07/27	66	167.85	39	168.95	163.00	27	30,798	0.09%
2022/07/26	28	179.57	18	178.61	177.50	10	29,889	0.03%
2022/07/25	27	178.61	28	180.98	181.50	-1	29,826	0.00%
2022/07/22	62.1	183.74	28	184.11	180.50	34.1	29,766	0.11%
2022/07/21	25	170.00	29	170.03	179.00	-4	29,265	-0.01%
2022/07/20	23	162.04	35.1	162.82	163.00	-12.1	28,744	-0.04%
2022/07/19	61.1	154.67	66	155.41	154.00	-4.9	28,522	-0.02%
2022/07/18	53	159.47	38	159.82	158.00	15	28,377	0.05%
2022/07/15	14	153.25	15	152.70	152.50	-1	28,062	0.00%
2022/07/14	12	150.92	17	150.12	150.00	-5	28,107	-0.02%
2022/07/13	18	157.03	12	153.58	146.50	6	27,985	0.02%
2022/07/12	6	156.42	3	156.50	150.00	3	28,075	0.01%
2022/07/11	12	167.17	13	165.62	162.00	-1	28,455	0.00%
2022/07/08	60	169.71	54	169.56	165.00	6	28,630	0.02%
2022/07/07	16	166.13	12	168.75	174.00	4	28,007	0.01%
2022/07/06	13	161.96	17	164.82	160.50	-4	27,834	-0.01%
2022/07/05	23	169.20	22	171.95	174.00	1	27,750	0.00%
2022/07/04	34	172.18	43	171.90	172.50	-9	27,851	-0.03%
2022/07/01	7.3	183.03	6	178.17	172.00	1.3	27,944	0.00%
2022/06/30	6	188.92	8	186.63	191.00	-2	27,826	-0.01%
2022/06/29	24	190.77	26	194.35	194.50	-2	27,816	-0.01%
2022/06/28	7	188.71	5	189.20	190.00	2	27,790	0.01%
2022/06/27	2	198.26	8	197.56	198.00	-6	28,067	-0.02%
2022/06/24	13	188.42	12	188.04	187.50	1	28,540	0.00%
2022/06/23	71	187.99	71	189.65	190.00	0	28,676	0.00%
2022/06/22	11	200.14	10	194.15	186.50	1	28,328	0.00%
2022/06/21	5	205.50	6	203.67	207.00	-1	28,133	0.00%
2022/06/20	15	206.40	17	207.24	201.50	-2	28,206	-0.01%
2022/06/17	10	212.55	11	207.45	209.00	-1	28,277	0.00%
2022/06/16	9	220.22	14	224.75	214.50	-5	28,039	-0.02%
2022/06/15	6	231.92	9	231.56	228.50	-3	28,074	-0.01%
2022/06/14	15	225.77	10	223.95	225.50	5	28,220	0.02%
2022/06/13	18	223.08	17	225.00	226.00	1	28,523	0.00%
2022/06/10	19	220.74	21	220.14	225.50	-2	29,039	-0.01%
2022/06/09	4	223.63	1	223.00	224.00	3	29,291	0.01%
2022/06/08	8	226.75	3	227.00	222.50	5	29,488	0.02%
2022/06/07	12	227.54	4	228.38	228.50	8	30,017	0.03%
2022/06/06	38	226.57	40	228.04	231.50	-2	30,785	-0.01%
2022/06/02	34.1	227.69	32	230.52	226.00	2.1	31,348	0.01%
2022/06/01	25	241.58	29	243.09	238.00	-4	31,717	-0.01%
2022/05/31	13	237.15	14	237.54	240.50	-1	31,931	0.00%
2022/05/30	21	239.88	25	238.52	242.00	-4	32,963	-0.01%
2022/05/27	62.5	240.56	37	239.47	231.00	25.5	33,710	0.08%
2022/05/26	26	241.87	14	246.72	238.50	12	34,303	0.03%
2022/05/25	2	253.26	8	255.88	255.00	-6	34,805	-0.02%
2022/05/24	19.5	252.35	14	255.79	250.00	5.5	35,532	0.02%
2022/05/23	11.1	268.72	5	264.90	257.50	6.1	36,322	0.02%
2022/05/20	8	269.38	8	269.50	269.50	0	36,532	0.00%
2022/05/19	2	259.50	2	269.46	269.50	0	36,484	0.00%
2022/05/18	14	266.21	25.5	264.00	268.00	-11.5	36,532	-0.03%
2022/05/17	22	252.41	25	253.08	255.00	-3	36,520	-0.01%
2022/05/16	6	266.83	3	263.17	252.50	3	37,163	0.01%
2022/05/13	26	261.71	16	259.63	257.00	10	37,394	0.03%
2022/05/12	21	257.71	19	255.74	254.50	2	37,471	0.01%
2022/05/11	19.1	250.48	21	252.40	257.50	-1.9	37,788	-0.01%
2022/05/10	18	246.72	23	242.61	255.00	-5	37,985	-0.01%
2022/05/09	22.5	252.22	15	264.10	246.50	7.5	38,497	0.02%
2022/05/06	4	274.50	2	274.00	272.00	2	38,829	0.01%
2022/05/05	6	278.00	9.5	277.58	286.00	-3.5	38,763	-0.01%
2022/05/04	8	265.94	11	266.73	262.50	-3	38,558	-0.01%
2022/05/03	28	265.63	33	264.30	264.50	-5	38,787	-0.01%
2022/04/29	10	264.25	8	261.38	260.50	2	38,955	0.01%
2022/04/28	10	254.35	14	256.46	260.00	-4	38,880	-0.01%
2022/04/27	18	238.25	19	238.50	252.50	-1	38,898	0.00%
2022/04/26	31.5	247.95	18	249.11	242.50	13.5	38,817	0.03%
2022/04/25	5	251.30	3	254.33	248.50	2	39,070	0.01%
2022/04/22	8	265.44	6	266.34	267.50	2	39,245	0.01%
2022/04/21	3	277.51	2	275.75	275.00	1	39,660	0.00%
2022/04/20	5	272.20	10	274.80	276.50	-5	39,824	-0.01%
2022/04/19	2	275.50	3	269.83	268.50	-1	39,943	0.00%
2022/04/18	4	264.75	11	267.23	272.50	-7	40,018	-0.02%
2022/04/15	37	263.82	31	266.84	265.50	6	40,260	0.01%
2022/04/14	19.3	281.92	20	286.50	281.50	-0.7	40,341	0.00%
2022/04/13	7	287.86	6	287.17	289.50	1	40,256	0.00%
2022/04/12	9.1	281.77	8	281.44	281.50	1.1	40,177	0.00%
2022/04/11	41	288.11	34	293.07	281.00	7	39,911	0.02%
2022/04/08	8	298.94	8	300.81	301.50	0	39,727	0.00%
2022/04/07	10	306.50	7	301.57	296.00	3	39,457	0.01%
2022/04/06	11	313.91	9	311.67	317.00	2	39,182	0.01%
2022/04/01	10	299.60	12	303.75	312.00	-2	39,128	-0.01%
2022/03/31	23	313.70	23	307.68	305.50	0	39,374	0.00%
2022/03/30	33	324.43	41	321.76	312.50	-8	39,541	-0.02%
2022/03/29	25	316.66	18.3	317.65	322.50	6.7	39,675	0.02%
2022/03/28	13	292.31	40	293.46	311.00	-27	40,065	-0.07%
2022/03/25	4	293.00	4	296.25	296.00	0	40,418	0.00%
2022/03/24	12	287.79	3	288.17	287.50	9	40,965	0.02%
2022/03/23	13	295.08	11	288.14	284.00	2	42,365	0.00%
2022/03/22	27	286.83	16.1	287.64	282.00	10.9	42,972	0.03%
2022/03/21	4	278.63	4	276.25	274.50	0	43,100	0.00%
2022/03/18	25	270.64	19	274.97	273.00	6	43,130	0.01%
2022/03/17	26	274.69	25.1	272.35	275.00	0.9	42,942	0.00%
2022/03/16	16	261.06	14	260.46	255.00	2	42,428	0.00%
2022/03/15	26.1	278.75	18	278.81	260.50	8.1	42,269	0.02%
2022/03/14	4	288.38	5	291.30	286.00	-1	42,126	0.00%
2022/03/11	3	280.50	4	282.88	287.00	-1	41,766	0.00%
2022/03/10	9.1	283.10	8	285.25	281.00	1.1	41,630	0.00%
2022/03/09	23	288.48	42.3	288.07	275.00	-19.3	41,146	-0.05%
2022/03/08	46.1	284.79	50.4	288.16	273.50	-4.4	40,380	-0.01%
2022/03/07	69	284.46	43.1	282.56	287.50	26	39,594	0.07%
2022/03/04	23.7	298.60	34	299.25	288.00	-10.3	39,069	-0.03%
2022/03/03	33.1	315.36	34	316.62	312.00	-1	38,732	0.00%
2022/03/02	41	299.49	39	303.41	307.00	2	37,914	0.01%
2022/03/01	29	284.97	18	285.08	299.50	11	37,091	0.03%
2022/02/25	16	267.72	26	267.58	272.50	-10	36,252	-0.03%
2022/02/24	52	246.92	91	247.57	248.00	-39	35,583	-0.11%
2022/02/23	90	243.97	97	244.60	245.00	-7	34,753	-0.02%
2022/02/22	44	238.26	55	239.38	233.50	-11	33,923	-0.03%
2022/02/21	56	234.94	11	234.36	239.00	45	33,503	0.13%
2022/02/18	21	234.36	20	231.80	238.50	1	33,774	0.00%
2022/02/17	25	235.94	17	236.88	233.00	8	33,898	0.02%
2022/02/16	21	244.71	22	245.36	243.00	-1	33,682	0.00%
2022/02/15	19	238.24	17	236.97	232.00	2	33,336	0.01%
2022/02/14	8	234.00	11	232.91	231.00	-3	33,092	-0.01%
2022/02/11	25	242.82	29	242.81	244.00	-4	33,159	-0.01%
2022/02/10	14	239.04	12	237.88	234.00	2	32,875	0.01%
2022/02/09	23	233.09	22	235.02	236.50	1	32,706	0.00%
2022/02/08	15	217.23	19.1	220.69	224.00	-4.1	32,424	-0.01%
2022/02/07	52	203.46	50	200.69	209.50	2	32,386	0.01%
2022/01/26	16	207.38	10	205.50	199.50	6	32,810	0.02%
2022/01/25	18.1	208.11	12	208.13	205.50	6.1	33,233	0.02%
2022/01/24	8	210.00	22	210.48	213.50	-14	33,695	-0.04%
2022/01/21	6	215.33	7	215.93	216.00	-1	34,692	0.00%
2022/01/20	44	216.93	64	217.74	219.00	-20	35,430	-0.06%
2022/01/19	36	212.88	37	213.84	215.00	-1	36,018	0.00%
2022/01/18	29	215.78	32	215.30	209.00	-3	36,701	-0.01%
2022/01/17	78	211.06	79	212.39	214.50	-1	37,392	0.00%
2022/01/14	68	202.90	64	210.35	213.00	4	37,851	0.01%
2022/01/13	33	199.15	35	198.53	200.50	-2	38,128	-0.01%
2022/01/12	9	199.83	7	201.50	200.50	2	38,678	0.01%
2022/01/11	16	203.25	13	201.85	199.00	3	39,898	0.01%
2022/01/10	35	206.73	38	207.24	207.00	-3	40,656	-0.01%
2022/01/07	69	211.93	46	206.86	199.00	23	41,496	0.06%
2022/01/06	21.1	211.19	21	210.19	211.00	0.1	41,693	0.00%
2022/01/05	36	220.31	36.1	221.07	218.50	-0.1	42,783	0.00%
2022/01/04	17	228.14	18	230.06	221.00	-1	44,346	0.00%
2022/01/03	8	228.31	3	229.67	226.00	5	44,732	0.01%
2021/12/30	28	238.07	24	236.17	239.00	4	44,982	0.01%
2021/12/29	22	238.00	19	238.53	238.00	3	44,942	0.01%
2021/12/28	17	242.65	22	241.05	245.50	-5	45,334	-0.01%
2021/12/27	15.1	246.48	21	242.26	238.50	-5.9	45,452	-0.01%
2021/12/24	20	247.18	18	247.58	249.00	2	45,182	0.00%
2021/12/23	32	247.20	31	246.73	243.00	1	45,107	0.00%
2021/12/22	25	242.60	26	241.62	243.00	-1	44,945	0.00%
2021/12/21	31	223.52	31.1	225.88	238.50	-0.1	44,416	0.00%
2021/12/20	23	229.02	26	228.13	217.00	-3	43,896	-0.01%
2021/12/17	68	222.27	59	222.97	225.50	9	43,928	0.02%
2021/12/16	14	207.18	15	213.47	217.50	-1	42,868	0.00%
2021/12/15	9	187.78	18.1	192.86	198.00	-9.1	42,239	-0.02%
2021/12/14	13.1	184.10	5	180.80	180.00	8.1	42,330	0.02%
2021/12/13	10	193.05	11.2	193.55	194.00	-1.2	43,128	0.00%
2021/12/10	2	187.25	1	188.00	187.50	1	43,465	0.00%
2021/12/09	15	195.00	14	192.89	188.50	1	44,281	0.00%
2021/12/08	6	189.50	12.3	190.66	194.50	-6.3	44,790	-0.01%
2021/12/07	2	179.00	1	178.50	177.00	1	44,992	0.00%
2021/12/06	2.1	179.10	0	0.00	178.50	2.1	45,320	0.00%
2021/12/03	9	191.22	11	189.95	190.00	-2	45,555	0.00%
2021/12/02	3	185.83	0	0.00	184.50	3	45,714	0.01%
2021/12/01	1	181.50	0	0.00	187.00	1	45,984	0.00%
2021/11/30	8	187.63	5.2	187.19	186.00	2.8	46,512	0.01%
2021/11/29	5	177.20	5	176.50	183.00	0	47,677	0.00%
2021/11/26	7	178.43	9	179.11	182.00	-2	48,042	0.00%
2021/11/25	6.1	179.49	7	178.29	176.50	-0.9	47,917	0.00%
2021/11/24	4	180.38	5	180.60	179.00	-1	47,883	0.00%
2021/11/23	24	182.77	24	184.08	184.50	0	48,613	0.00%
2021/11/22	3	188.50	6.2	188.63	190.00	-3.2	48,686	-0.01%
2021/11/19	11.2	195.05	11	193.50	190.50	0.2	48,565	0.00%
2021/11/18	7	198.43	3	199.00	196.00	4	48,409	0.01%
2021/11/17	10	201.30	14.2	201.75	206.00	-4.2	48,307	-0.01%
2021/11/16	17	200.09	12	199.13	193.50	5	47,897	0.01%
2021/11/15	14	195.93	12	195.96	198.50	2	47,378	0.00%
2021/11/12	34	198.97	36	197.71	189.00	-2	47,110	0.00%
2021/11/11	27	191.48	76	192.03	191.00	-49	46,520	-0.11%
2021/11/10	61	187.77	12	184.96	194.00	49	46,153	0.11%
2021/11/09	9	185.00	10	186.10	181.00	-1	45,662	0.00%
2021/11/08	5.2	183.22	0	0.00	181.00	5.2	45,141	0.01%
2021/11/05	6	186.08	7	188.29	197.00	-1	44,724	0.00%
2021/11/04	15	194.07	15	194.57	190.50	0	44,059	0.00%
2021/11/03	13.4	200.12	13.2	192.73	193.50	0.1	43,471	0.00%
2021/11/02	26.1	209.61	23.1	203.73	205.50	3	43,072	0.01%
2021/11/01	40	213.24	46.5	211.70	210.00	-6.5	42,405	-0.02%
2021/10/29	41.3	205.51	28	203.70	201.00	13.3	41,622	0.03%
2021/10/28	21.1	190.66	22.2	188.33	196.50	-1.1	40,311	0.00%
2021/10/27	25.2	173.99	33.2	173.53	179.00	-8	39,421	-0.02%
2021/10/26	25	175.34	28	168.98	163.00	-3	38,611	-0.01%
2021/10/25	28.4	171.28	22	171.57	176.00	6.4	37,727	0.02%
2021/10/22	20	158.23	34.3	160.14	166.50	-14.3	36,525	-0.04%
2021/10/21	20	154.65	33.3	154.63	151.50	-13.3	35,522	-0.04%
2021/10/20	17.1	151.06	21	150.48	153.50	-3.9	34,614	-0.01%
2021/10/19	53	148.25	43	148.86	147.50	10	33,683	0.03%
2021/10/18	23.2	140.71	17.5	141.09	141.00	5.7	32,110	0.02%
2021/10/15	27.5	134.79	34.7	135.87	143.00	-7.2	31,001	-0.02%
2021/10/14	26.5	132.67	28	130.95	130.00	-1.5	29,551	-0.01%
2021/10/13	42	134.45	41	135.18	131.50	1	28,779	0.00%
2021/10/12	47	130.77	43	131.06	133.00	4	27,418	0.01%
2021/10/08	9.1	126.04	68	128.00	130.00	-58.9	25,623	-0.23%
2021/10/07	62	115.81	21.6	115.66	118.50	40.4	25,160	0.16%
2021/10/06	26	109.48	25	109.36	108.00	1	25,003	0.00%
2021/10/05	49	106.73	70	105.93	112.00	-21	25,354	-0.08%
2021/10/04	20	110.03	25	111.00	109.00	-5	25,273	-0.02%
2021/10/01	18	108.64	6	110.00	107.50	12	25,585	0.05%
2021/09/30	20.1	115.15	14.1	114.96	115.00	6	25,583	0.02%
2021/09/29	13.4	114.81	7	114.57	115.00	6.4	25,693	0.02%
2021/09/28	14	117.64	21.3	117.64	120.50	-7.3	25,254	-0.03%
2021/09/27	4	119.63	3	118.83	114.50	1	24,602	0.00%
2021/09/24	21	118.98	18	118.75	118.00	3	24,250	0.01%
2021/09/23	3	113.33	14	113.21	115.50	-11	23,388	-0.05%
2021/09/22	7	108.64	0	0.00	106.00	7	23,034	0.03%
2021/09/17	40	111.88	45	112.78	114.00	-5	22,693	-0.02%
2021/09/16	30	114.43	28	114.91	112.50	2	22,132	0.01%
2021/09/15	18	111.50	8	112.06	111.50	10	21,085	0.05%
2021/09/14	4.3	111.76	13	112.54	115.00	-8.8	20,608	-0.04%
2021/09/13	28	110.80	31	111.31	109.00	-3	19,661	-0.02%
2021/09/10	39	106.05	20.1	107.18	110.50	19	18,802	0.10%
2021/09/09	8	100.88	11	100.16	100.50	-3	18,216	-0.02%
2021/09/08	13	97.62	12	96.38	93.40	1	17,894	0.01%
2021/09/07	28	101.97	15	99.57	98.30	13	17,543	0.07%
2021/09/06	50	109.66	50	111.34	109.00	0	17,535	0.00%
2021/09/03	64	110.62	80	110.32	110.00	-16	17,809	-0.09%
2021/09/02	81	109.46	77	110.35	109.00	4	17,265	0.02%
2021/09/01	15	102.72	21	105.38	109.00	-6	15,914	-0.04%
2021/08/31	12.2	99.15	5	99.96	99.20	7.2	15,298	0.05%
2021/08/30	24	104.38	22	105.05	103.00	2	15,046	0.01%
2021/08/27	61	106.45	49	107.68	103.50	12	15,000	0.08%
2021/08/26	1	99.80	6.6	102.73	104.00	-5.6	14,197	-0.04%
2021/08/25	6	95.50	1	94.80	94.80	5	14,015	0.04%
2021/08/24	2	95.45	0	0.00	94.30	2	14,283	0.01%
2021/08/23	10	94.97	5	94.30	94.40	5	14,264	0.04%
2021/08/18	1	86.70	0	0.00	89.80	1	14,353	0.01%
2021/08/12	0	0.00	1	95.80	95.40	-1	14,571	-0.01%
2021/08/10	2	98.40	1	97.20	97.30	1	14,664	0.01%
2021/08/09	3	98.73	6	99.23	98.80	-3	14,657	-0.02%
2021/08/06	7	99.90	26	99.55	99.30	-19	14,668	-0.13%
2021/08/05	2	107.75	1	106.50	106.00	1	14,479	0.01%
2021/08/04	7	111.14	4	109.13	108.50	3	14,651	0.02%
2021/08/03	4	109.75	5	112.70	114.50	-1	14,710	-0.01%
2021/08/02	1.1	110.45	0	0.00	112.00	1.1	14,752	0.01%
2021/07/30	12	111.21	18	111.86	112.50	-6	14,891	-0.04%
2021/07/29	7	107.29	3	109.50	108.00	4	14,903	0.03%
2021/07/28	3	106.00	11	107.45	105.00	-8	15,093	-0.05%
2021/07/27	2	118.25	6	117.50	116.50	-4	15,783	-0.03%
2021/07/26	2.2	122.86	7	118.71	121.50	-4.9	16,255	-0.03%
2021/07/23	10	113.20	0	0.00	112.50	10	17,371	0.06%
2021/07/22	0	0.00	15	115.13	118.50	-15	18,178	-0.08%
2021/07/21	7	109.43	0	0.00	110.00	7	18,336	0.04%
2021/07/20	4	110.25	5	111.20	111.50	-1	18,661	-0.01%
2021/07/19	2	118.00	3	112.50	118.00	-1	18,678	-0.01%
2021/07/15	11	107.73	2	108.50	109.00	9	18,898	0.05%
2021/07/14	0	0.00	15	112.50	114.00	-15	18,999	-0.08%
2021/07/13	14	114.36	19	117.21	111.00	-5	18,915	-0.03%
2021/07/12	31	111.50	13	111.42	110.50	18	18,689	0.10%
2021/07/09	11	104.14	21	102.01	106.50	-10	18,206	-0.05%
2021/07/08	30.1	93.68	26.2	94.45	97.10	3.9	18,020	0.02%
2021/07/07	4	89.50	7	90.03	91.80	-3	17,495	-0.02%
2021/07/06	34	84.51	11	83.19	83.50	23	17,327	0.13%
2021/07/05	1	79.50	9	84.01	85.40	-8	17,067	-0.05%
2021/07/02	1	77.00	12	77.03	77.70	-11	16,992	-0.06%
2021/07/01	2	74.10	0	0.00	74.00	2	17,167	0.01%
2021/06/30	0	0.00	7	76.91	76.10	-7	17,153	-0.04%
2021/06/29	9	75.88	4	77.63	75.50	5	17,130	0.03%
2021/06/25	3	76.13	3	76.87	75.60	0	16,899	0.00%
2021/06/24	5	76.94	4	76.88	76.70	1	16,852	0.01%
2021/06/23	4	76.73	3	77.17	76.70	1	16,816	0.01%
2021/06/22	1	74.90	2	75.10	74.80	-1	16,677	-0.01%
2021/06/21	2	75.15	1	77.00	75.20	1	16,606	0.01%
2021/06/18	2	76.70	1	77.10	76.30	1	16,489	0.01%
2021/06/17	10	74.76	10	75.98	77.60	0	16,286	0.00%
2021/06/16	3	76.20	2	76.95	75.10	1	16,105	0.01%
2021/06/15	32	76.05	20	77.04	78.10	12	15,932	0.08%
2021/06/11	10	75.74	34.2	78.01	78.10	-24.2	15,368	-0.16%
2021/06/10	1	72.20	23	70.81	71.00	-22	14,589	-0.15%
2021/06/09	3	69.87	10	71.91	69.80	-7	14,417	-0.05%
2021/06/08	3	70.60	3	70.93	71.40	0	14,302	0.00%
2021/06/07	0	0.00	3	70.43	71.10	-3	14,221	-0.02%
2021/06/04	2	70.25	0	0.00	69.10	2	14,091	0.01%
2021/06/03	11	69.88	6	70.47	70.80	5	13,914	0.04%
2021/06/02	3	69.40	5	69.40	69.00	-2	13,719	-0.01%
2021/06/01	7	70.64	1	68.70	69.40	6	13,598	0.04%
2021/05/31	13	68.35	1	69.30	68.40	12	13,283	0.09%
2021/05/28	3	67.37	8	67.08	67.50	-5	13,129	-0.04%
2021/05/27	2	65.60	2	66.75	65.60	0	13,009	0.00%
2021/05/26	8	66.01	0	0.00	66.30	8	12,918	0.06%
2021/05/25	1	65.00	3	66.27	67.50	-2	12,631	-0.02%
2021/05/24	0	0.00	1	61.90	61.40	-1	12,312	-0.01%
2021/05/21	3	59.97	3	60.10	59.80	0	12,295	0.00%
2021/05/20	1	59.00	3	60.70	58.80	-2	12,298	-0.02%
2021/05/19	7	58.20	2	58.50	58.20	5	12,244	0.04%
2021/05/17	1	55.50	0	0.00	53.20	1	12,039	0.01%
2021/05/14	3	59.03	1	61.60	57.60	2	11,963	0.02%
2021/05/13	0	0.00	4.1	60.50	59.50	-4.1	11,838	-0.03%
2021/05/12	4	62.43	3	61.87	59.40	1	11,728	0.01%
2021/05/11	27	64.87	35	63.01	63.30	-8	11,444	-0.07%
2021/05/10	15	66.82	14	66.53	66.90	1	11,262	0.01%
2021/05/07	12	70.07	17	69.44	68.00	-5	11,214	-0.04%
2021/05/06	11	66.84	14.4	67.96	67.00	-3.4	11,047	-0.03%
2021/05/05	37	69.28	21	70.12	66.50	16	10,896	0.15%
2021/05/04	13	70.32	15	68.73	73.80	-2	10,606	-0.02%
2021/05/03	11	72.38	2	69.95	69.80	9	10,416	0.09%
2021/04/29	14.5	72.48	20	74.11	74.50	-5.5	10,415	-0.05%
2021/04/28	9	66.28	33	66.17	67.80	-24	9,319	-0.26%
2021/04/27	7	61.83	2	61.60	61.70	5	8,510	0.06%
2021/04/26	3	62.77	8	62.49	62.60	-5	8,303	-0.06%
2021/04/23	2	56.50	6	58.13	58.80	-4	7,967	-0.05%
2021/04/22	6	57.58	10.2	56.61	56.50	-4.2	8,021	-0.05%
2021/04/21	7	59.54	4	60.20	58.70	3	7,949	0.04%
2021/04/20	3	59.00	2	60.00	61.00	1	7,961	0.01%
2021/04/19	4	59.40	12	59.93	59.00	-8	7,977	-0.10%
2021/04/16	1	58.80	0	0.00	59.50	1	7,882	0.01%
2021/04/15	0	0.00	10	58.56	59.30	-10	7,719	-0.13%
2021/04/14	11	55.34	12	56.23	56.40	-1	7,561	-0.01%
2021/04/13	1	57.80	3	59.27	57.90	-2	7,244	-0.03%
2021/04/12	1.2	57.75	1	58.60	56.90	0.2	6,962	0.00%
2021/04/09	2	57.40	13	57.97	57.50	-11	6,837	-0.16%
2021/04/08	2	56.60	9	56.54	57.20	-7	6,536	-0.11%
2021/04/07	12	56.58	17	56.76	57.40	-5	6,373	-0.08%
2021/04/06	3	53.80	0	0.00	53.40	3	6,225	0.05%
2021/03/31	0	0.00	1	53.00	52.10	-1	6,248	-0.02%
2021/03/26	2	51.50	0	0.00	52.10	2	6,383	0.03%
2021/03/25	1	50.50	0	0.00	50.40	1	6,379	0.02%
2021/03/24	1	50.80	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0	0.00	5	51.40	51.10	-5	6,429	-0.08%
2021/03/22	0	0.00	0.6	51.40	51.40	-0.6	6,455	-0.01%
2021/03/18	0	0.00	6	51.97	51.90	-6	6,650	-0.09%
2021/03/16	8	52.21	1	51.90	51.90	7	6,770	0.10%
2021/03/15	2	51.50	0	0.00	51.60	2	6,891	0.03%
2021/03/12	2	51.50	3	51.33	51.00	-1	7,027	-0.01%
2021/03/11	1	50.80	0	0.00	51.00	1	7,576	0.01%
2021/03/09	0	0.00	2	49.80	49.50	-2	8,093	-0.02%
2021/03/08	4	50.90	0	0.00	49.95	4	8,096	0.05%
2021/03/05	4	49.96	0	0.00	49.95	4	8,098	0.05%
2021/03/04	1	51.60	1	51.40	50.90	0	8,126	0.00%
2021/03/03	3	51.63	0	0.00	51.90	3	8,098	0.04%
2021/03/02	1	52.10	3	52.60	52.10	-2	8,061	-0.02%
2021/02/23	2	55.40	0	0.00	55.40	2	8,135	0.02%
2021/02/22	0	0.00	2	56.50	57.30	-2	8,151	-0.02%
2021/02/19	0	0.00	2	55.25	55.90	-2	8,006	-0.02%
2021/02/18	1	54.00	4	53.60	54.00	-3	7,934	-0.04%
2021/02/17	3	53.27	0	0.00	53.20	3	7,932	0.04%
2021/02/05	3	52.07	0	0.00	51.80	3	7,883	0.04%
2021/02/03	0	0.00	2	53.60	53.30	-2	7,823	-0.03%
2021/01/27	12	51.70	12	52.83	52.50	0	7,391	0.00%
2021/01/26	17	53.17	14	53.10	51.10	3	7,215	0.04%
2021/01/25	22	54.58	23	54.38	54.10	-1	7,011	-0.01%
2021/01/22	1	56.90	7	57.27	57.90	-6	6,417	-0.09%
2021/01/21	0	0.00	8	53.40	52.70	-8	5,889	-0.14%
2021/01/20	5	51.28	0	0.00	51.00	5	5,790	0.09%
2021/01/19	8	53.15	2	53.00	53.00	6	5,727	0.10%
2021/01/18	5	52.08	6	52.38	52.40	-1	5,755	-0.02%
2021/01/15	2	54.35	0	0.00	53.40	2	5,758	0.03%
2021/01/14	13	53.58	5	53.20	54.00	8	5,626	0.14%
2021/01/13	1	53.40	14	53.17	54.00	-13	5,539	-0.23%
2021/01/12	1	51.20	4	52.05	52.00	-3	5,405	-0.06%
2021/01/08	1	49.20	0	0.00	48.75	1	5,169	0.02%
2021/01/06	0	0.00	2	51.05	49.30	-2	5,073	-0.04%
2021/01/05	4	51.05	0	0.00	51.50	4	4,950	0.08%
2021/01/04	0	0.00	14	51.47	52.20	-14	4,891	-0.29%
2020/12/31	0	0.00	1	51.40	50.90	-1	4,803	-0.02%
2020/12/30	0	0.00	11	51.53	51.50	-11	4,777	-0.23%
2020/12/29	9	51.97	6	52.50	51.90	3	4,740	0.06%
2020/12/28	13	49.79	33	50.44	51.80	-20	4,581	-0.44%
2020/12/25	1	50.60	10	50.48	50.70	-9	4,467	-0.20%
2020/12/24	2	51.00	1	51.20	51.00	1	4,432	0.02%
2020/12/23	5	51.08	4	51.18	51.20	1	4,403	0.02%
2020/12/22	12	50.49	3	50.03	49.65	9	4,331	0.21%
2020/12/21	0	0.00	8	49.09	49.20	-8	4,222	-0.19%
2020/12/18	5	50.22	0	0.00	49.95	5	4,176	0.12%
2020/12/16	5	50.80	0	0.00	50.50	5	4,107	0.12%
2020/12/15	16	50.88	2	50.03	50.40	14	4,083	0.34%
2020/12/14	3	50.02	1	49.40	50.50	2	3,880	0.05%
2020/12/11	12	51.10	3	51.23	49.50	9	3,852	0.23%
2020/12/10	4	50.15	5	51.14	50.70	-1	3,835	-0.03%
2020/12/09	3	51.50	4	51.55	51.70	-1	3,743	-0.03%
2020/12/08	2	53.80	1	52.90	52.70	1	3,599	0.03%
2020/12/07	16	55.59	27	54.30	55.40	-11	3,438	-0.32%
2020/12/04	3	52.80	14	52.62	53.40	-11	2,870	-0.38%
2020/12/03	0	0.00	5	49.01	48.55	-5	2,374	-0.21%
2020/12/02	0	0.00	11	48.73	48.50	-11	2,332	-0.47%
2020/11/27	2	47.10	0	0.00	47.05	2	2,241	0.09%
2020/11/26	5	46.20	1	46.65	46.60	4	2,249	0.18%
2020/11/25	9	46.60	2	46.90	46.05	7	2,250	0.31%
2020/11/24	0	0.00	3	46.80	47.00	-3	2,210	-0.14%
2020/11/23	13	47.75	1	47.70	47.65	12	2,171	0.55%
2020/11/20	0	0.00	3	45.68	46.05	-3	2,028	-0.15%
2020/11/19	0	0.00	2	45.50	45.35	-2	1,985	-0.10%
2020/11/18	11	45.41	2	45.45	45.50	9	1,872	0.48%
2020/11/17	10	45.40	1	45.00	45.35	9	1,872	0.48%
2020/11/16	0	0.00	3	45.20	45.15	-3	1,890	-0.16%
2020/11/11	0	0.00	5	43.70	43.70	-5	1,877	-0.27%
2020/11/10	0	0.00	5	43.88	43.85	-5	1,890	-0.26%
2020/11/09	2	43.58	0	0.00	43.60	2	1,877	0.11%
2020/11/06	0	0.00	1	42.45	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	3	41.97	42.30	-3	1,880	-0.16%
2020/11/03	1	41.25	0	0.00	41.25	1	1,959	0.05%
2020/10/30	2	41.85	1	41.75	41.65	1	2,050	0.05%
2020/10/27	4	43.44	0	0.00	43.40	4	2,133	0.19%
2020/10/26	3	43.23	0	0.00	43.35	3	2,166	0.14%
2020/10/23	1	43.85	1.2	44.10	44.10	-0.2	2,143	-0.01%
2020/10/21	2	43.90	2	43.25	43.05	0	2,425	0.00%
2020/10/20	8	43.79	3	43.15	43.05	5	2,688	0.19%
2020/10/19	0	0.00	3	43.58	44.15	-3	2,701	-0.11%
2020/10/16	2	42.30	0	0.00	42.25	2	2,745	0.07%
2020/10/13	2	43.20	0	0.00	43.25	2	2,988	0.07%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/10/08	1	44.50	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.25	44.95	-1	3,109	-0.03%
2020/10/06	1	44.70	0	0.00	44.50	1	3,167	0.03%
2020/09/30	1	43.05	0	0.00	43.85	1	3,455	0.03%
2020/09/29	1	43.50	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0	0.00	2	43.48	44.05	-2	3,909	-0.05%
2020/09/24	1	43.40	1	43.50	43.00	0	4,699	0.00%
2020/09/22	2	43.83	2	44.55	44.30	0	5,186	0.00%
2020/09/17	2	45.43	0	0.00	45.40	2	6,221	0.03%
2020/09/16	4	45.46	0	0.00	45.05	4	6,332	0.06%
2020/09/15	2	45.50	6	45.53	45.40	-4	6,368	-0.06%
2020/09/11	1	43.10	0	0.00	42.90	1	6,519	0.02%
2020/09/09	1	43.20	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.85	6	44.00	43.85	-5	6,580	-0.08%
2020/09/07	1	43.90	1	44.55	43.55	0	6,638	0.00%
2020/09/04	1	43.55	11	43.42	43.95	-10	6,670	-0.15%
2020/09/03	3	44.77	0	0.00	44.40	3	6,680	0.04%
2020/09/02	1	45.45	0	0.00	45.10	1	6,696	0.01%
2020/09/01	0	0.00	3	44.22	44.95	-3	6,706	-0.04%
2020/08/31	3	43.40	0	0.00	43.40	3	6,698	0.04%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	11	43.28	43.40	-11	6,875	-0.16%
2020/08/21	0	0.00	5	42.80	43.50	-5	6,903	-0.07%
2020/08/20	9	41.99	0	0.00	42.40	9	6,915	0.13%
2020/08/19	4	45.11	0	0.00	45.20	4	6,871	0.06%
2020/08/18	2	46.58	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	46.75	0	0.00	47.00	1	6,914	0.01%
2020/08/12	1	46.50	0	0.00	46.60	1	6,993	0.01%
2020/08/10	13	47.54	0	0.00	47.25	13	6,966	0.19%
2020/08/06	5	48.41	0	0.00	47.70	5	6,923	0.07%
2020/08/05	1	48.50	0	0.00	48.60	1	6,887	0.01%
2020/08/04	5	47.35	0	0.00	47.80	5	6,835	0.07%
2020/08/03	0	0.00	2	47.08	47.10	-2	6,806	-0.03%
2020/07/31	2	46.93	0	0.00	47.05	2	6,820	0.03%
2020/07/28	6	47.08	5	46.62	46.20	1	6,658	0.02%
2020/07/27	10	50.12	4	49.59	49.15	6	6,524	0.09%
2020/07/24	23	53.37	6	53.75	52.10	17	6,354	0.27%
2020/07/23	23	52.77	23	52.87	52.90	0	6,085	0.00%
2020/07/22	2	52.05	0	0.00	52.50	2	6,034	0.03%
2020/07/21	7	52.16	4	52.18	53.00	3	6,100	0.05%
2020/07/20	3	49.92	3	50.10	50.80	0	6,105	0.00%
2020/07/17	2	49.45	2	50.20	48.95	0	6,066	0.00%
2020/07/16	1	50.50	3	50.70	50.10	-2	6,051	-0.03%
2020/07/15	2	50.40	0	0.00	50.10	2	6,025	0.03%
2020/07/14	2	51.00	0	0.00	51.00	2	6,004	0.03%
2020/07/13	2	50.45	3	51.20	51.60	-1	5,971	-0.02%
2020/07/10	7	50.70	78	50.58	50.80	-71	5,933	-1.20%
2020/07/09	12	53.71	10	54.05	52.60	2	5,837	0.03%
2020/07/08	9	52.47	3	54.50	54.00	6	5,663	0.11%
2020/07/07	10	54.25	6	53.25	51.50	4	5,429	0.07%
2020/07/06	26	54.17	26	53.83	54.00	0	5,261	0.00%
2020/07/03	23	53.23	20	53.16	52.80	3	5,033	0.06%
2020/07/02	21	47.92	23	50.81	51.30	-2	4,544	-0.04%
2020/07/01	62	47.46	12	47.32	47.75	50	4,233	1.18%
2020/06/30	16	47.53	13	47.63	46.40	3	4,065	0.07%
2020/06/29	2	47.10	7	46.75	46.50	-5	3,795	-0.13%
2020/06/24	6	45.01	12	44.60	44.80	-6	3,484	-0.17%
2020/06/23	13	43.17	1	43.00	43.35	12	3,083	0.39%
2020/06/22	1	41.95	8	42.36	42.70	-7	2,987	-0.23%
2020/06/19	6	41.37	2	42.50	41.00	4	2,984	0.13%
2020/06/18	3	41.65	3	41.70	41.80	0	2,809	0.00%
2020/06/17	1	41.60	0	0.00	41.70	1	2,797	0.04%
2020/06/16	2	41.73	0	0.00	41.90	2	2,819	0.07%
2020/06/15	2	41.65	0	0.00	41.45	2	2,862	0.07%
2020/06/12	0	0.00	4	40.98	41.65	-4	2,889	-0.14%
2020/06/11	2	43.50	2	43.00	42.80	0	2,908	0.00%
2020/06/10	2	44.20	0	0.00	44.20	2	2,951	0.07%
2020/06/09	3	44.17	2	44.70	44.35	1	2,993	0.03%
2020/06/08	2	44.90	2	44.90	44.90	0	3,017	0.00%
2020/06/04	1	45.45	0	0.00	45.00	1	3,007	0.03%
2020/06/03	0	0.00	2	45.00	45.05	-2	3,010	-0.07%
2020/06/02	2	44.60	0	0.00	44.40	2	2,974	0.07%
2020/05/29	0	0.00	2	44.50	43.60	-2	2,905	-0.07%
2020/05/28	6	44.35	1	44.30	43.35	5	2,887	0.17%
2020/05/26	2	44.10	0	0.00	43.20	2	2,910	0.07%
2020/05/21	0	0.00	1	44.20	43.95	-1	2,875	-0.03%
2020/05/14	1	43.15	1	42.10	42.10	0	2,851	0.00%
2020/05/13	0	0.00	1	43.70	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	5	42.40	42.40	-5	2,915	-0.17%
2020/05/08	8	43.30	1	43.05	43.05	7	2,945	0.24%
2020/05/06	1	42.70	0	0.00	42.60	1	2,932	0.03%
2020/05/04	1	42.60	0	0.00	42.60	1	2,988	0.03%
2020/04/28	1	42.60	0	0.00	42.95	1	3,127	0.03%
2020/04/27	11	42.90	10	42.88	42.80	1	3,171	0.03%
2020/04/24	16	42.71	16	42.80	42.55	0	3,160	0.00%
2020/04/23	0	0.00	2	45.00	45.30	-2	3,036	-0.07%
2020/04/22	0	0.00	2	42.60	42.65	-2	2,927	-0.07%
2020/04/21	2	42.70	0	0.00	41.80	2	2,950	0.07%
2020/04/20	0	0.00	2	41.80	43.00	-2	3,053	-0.07%
2020/04/09	3	41.70	0	0.00	40.35	3	3,753	0.08%
2020/04/07	0	0.00	1	38.35	38.80	-1	3,875	-0.03%
2020/03/30	0	0.00	1	36.50	36.70	-1	3,875	-0.03%
2020/03/27	1	37.00	0	0.00	36.20	1	3,858	0.03%
2020/03/26	1	35.75	0	0.00	36.50	1	3,829	0.03%
2020/03/24	0	0.00	3	33.97	34.10	-3	3,804	-0.08%
2020/03/23	0	0.00	1	32.25	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	11	31.27	32.05	-11	3,796	-0.29%
2020/03/19	10	29.15	0	0.00	29.15	10	3,801	0.26%
2020/03/18	8	33.65	19	33.42	32.35	-11	3,768	-0.29%
2020/03/17	19	31.61	0	0.00	32.95	19	3,806	0.50%
2020/03/16	1	34.05	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	1	38.95	0	0.00	38.35	1	3,623	0.03%
2020/03/10	0	0.00	1	41.45	43.80	-1	3,586	-0.03%
2020/03/09	2	43.35	0	0.00	42.80	2	3,570	0.06%
2020/03/05	1	45.80	15	45.90	45.90	-14	3,598	-0.39%
2020/03/04	1	45.25	0	0.00	45.05	1	3,633	0.03%
2020/03/03	5	46.03	0	0.00	45.55	5	3,623	0.14%
2020/03/02	0	0.00	1	45.95	45.00	-1	3,613	-0.03%
2020/02/27	1	45.20	0	0.00	44.05	1	3,588	0.03%
2020/02/20	2	48.20	0	0.00	48.15	2	3,499	0.06%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	2	49.48	49.50	-2	3,488	-0.06%
2020/02/13	0	0.00	2	50.38	50.00	-2	3,453	-0.06%
2020/02/07	4	47.36	1	47.30	47.15	3	3,447	0.09%
2020/01/31	3	49.80	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/20	1	58.10	0	0.00	57.80	1	3,613	0.03%
2020/01/17	0	0.00	4	58.80	58.80	-4	3,640	-0.11%
2020/01/16	0	0.00	1	59.40	59.10	-1	3,717	-0.03%
2020/01/14	12	60.10	18	59.38	59.40	-6	3,670	-0.16%
2020/01/13	20	59.03	20	59.50	59.50	0	3,550	0.00%
2020/01/10	13	58.65	10	58.60	58.60	3	3,536	0.08%
2020/01/09	17	57.48	16	57.23	58.30	1	3,463	0.03%
2020/01/08	19	56.65	15	56.50	55.70	4	3,326	0.12%
2020/01/07	2	56.90	1	57.50	56.10	1	3,239	0.03%
2020/01/06	2	57.85	0	0.00	56.60	2	3,189	0.06%
2020/01/03	8	60.44	2	60.10	59.00	6	3,236	0.19%
2020/01/02	12	59.43	18	58.03	59.20	-6	3,036	-0.20%
2019/12/31	1	55.90	4	55.70	56.30	-3	2,891	-0.10%
2019/12/30	1	56.80	1	57.30	56.60	0	3,005	0.00%
2019/12/27	2	56.90	1	56.70	56.50	1	3,048	0.03%
2019/12/26	9	57.26	6	57.12	56.70	3	3,070	0.10%
2019/12/25	1	56.20	0	0.00	56.50	1	3,056	0.03%
2019/12/20	3	56.63	3	56.70	56.50	0	3,169	0.00%
2019/12/19	7	56.40	7	56.90	56.70	0	3,245	0.00%
2019/12/18	1	56.40	10	56.80	56.20	-9	3,316	-0.27%
2019/12/17	4	56.53	3	56.63	56.70	1	3,756	0.03%
2019/12/16	11	56.21	1	56.40	56.20	10	4,080	0.25%
2019/12/13	2	55.10	4	55.30	55.10	-2	4,112	-0.05%
2019/12/12	12	56.49	11	56.33	55.80	1	4,110	0.02%
2019/12/11	1	54.90	0	0.00	55.00	1	4,047	0.02%
2019/12/04	0	0.00	3	52.70	52.70	-3	4,295	-0.07%
2019/12/03	2	54.20	0	0.00	53.20	2	4,334	0.05%
2019/12/02	0	0.00	4	53.55	53.60	-4	4,322	-0.09%
2019/11/29	1	55.60	1	56.60	55.50	0	4,310	0.00%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	2	56.05	3	56.10	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	2	56.30	55.70	-2	4,482	-0.04%
2019/11/22	3	55.07	0	0.00	55.00	3	4,476	0.07%
2019/11/20	1	54.50	1	55.60	55.50	0	4,564	0.00%
2019/11/13	3	55.33	0	0.00	55.40	3	5,266	0.06%
2019/11/06	3	58.20	0	0.00	58.20	3	5,429	0.06%
2019/11/04	0	0.00	2	58.00	58.00	-2	5,545	-0.04%
2019/11/01	2	57.40	0	0.00	57.40	2	5,587	0.04%
2019/10/31	5	59.46	7	58.91	58.00	-2	5,631	-0.04%
2019/10/30	23	60.40	30	59.87	59.50	-7	5,631	-0.12%
2019/10/29	9	60.04	2	59.60	60.00	7	5,586	0.13%
2019/10/28	10	59.90	10	60.60	60.60	0	5,596	0.00%
2019/10/24	11	58.60	12	58.90	59.00	-1	5,619	-0.02%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/21	4	56.50	0	0.00	56.70	4	6,112	0.07%
2019/10/17	0	0.00	2	56.00	56.20	-2	6,114	-0.03%
2019/10/15	2	55.80	0	0.00	55.70	2	6,166	0.03%
2019/10/09	4	54.85	0	0.00	55.20	4	6,182	0.06%
2019/10/04	5	59.40	5	58.30	58.20	0	6,210	0.00%
2019/10/01	10	58.10	5	58.30	58.30	5	6,158	0.08%
2019/09/26	5	58.80	0	0.00	59.40	5	6,322	0.08%
2019/09/25	27	59.61	15	59.60	59.60	12	6,379	0.19%
2019/09/20	16	62.47	5	63.24	60.80	11	6,224	0.18%
2019/09/19	5	59.68	8	60.43	61.60	-3	5,795	-0.05%
2019/09/18	8	58.10	2	57.90	57.50	6	5,619	0.11%
2019/09/17	0	0.00	12	57.93	58.20	-12	5,619	-0.21%
2019/09/11	12	59.18	0	0.00	58.70	12	5,630	0.21%
2019/09/10	0	0.00	6	58.97	58.00	-6	5,584	-0.11%
2019/09/09	7	58.16	2	57.95	58.00	5	5,544	0.09%
2019/09/06	0	0.00	14	59.06	59.00	-14	5,454	-0.26%
2019/09/05	1	57.50	1	58.20	58.00	0	5,382	0.00%
2019/09/03	0	0.00	3	56.70	56.50	-3	5,439	-0.06%
2019/09/02	10	57.00	0	0.00	57.40	10	5,441	0.18%
2019/08/30	0	0.00	1	57.50	56.80	-1	5,419	-0.02%
2019/08/29	0	0.00	11	56.92	57.00	-11	5,340	-0.21%
2019/08/28	16	56.18	3	55.90	55.50	13	5,235	0.25%
2019/08/27	2	55.10	2	54.80	54.30	0	5,189	0.00%
2019/08/26	1	54.40	2	53.70	53.90	-1	5,174	-0.02%
2019/08/23	1	56.90	0	0.00	56.90	1	5,128	0.02%
2019/08/21	6	58.20	9	58.04	57.20	-3	5,041	-0.06%
2019/08/20	15	57.84	16	58.51	58.10	-1	4,947	-0.02%
2019/08/16	7	55.44	1	56.00	54.10	6	4,616	0.13%
2019/08/15	2.2	53.13	3	52.37	52.80	-0.8	4,413	-0.02%
2019/08/14	1	53.70	1	52.70	52.40	0	4,405	0.00%
2019/08/12	1	56.00	0	0.00	55.30	1	4,337	0.02%
2019/08/08	16	55.09	16	55.70	55.70	0	4,286	0.00%
2019/08/07	11	54.76	11	55.22	54.00	0	4,232	0.00%
2019/08/06	3	54.67	3	55.00	55.00	0	4,193	0.00%
2019/08/05	0	0.00	1	58.00	56.60	-1	4,101	-0.02%
2019/08/02	1	60.50	4	59.63	59.00	-3	4,055	-0.07%
2019/07/31	0	0.00	2	61.70	62.90	-2	3,997	-0.05%
2019/07/30	1	61.50	5	63.32	60.40	-4	3,974	-0.10%
2019/07/29	3	62.87	0	0.00	63.40	3	3,861	0.08%
2019/07/26	17	62.05	17	62.41	63.50	0	3,813	0.00%
2019/07/25	9	62.59	19	61.96	61.50	-10	3,734	-0.27%
2019/07/24	0	0.00	2	59.70	60.70	-2	3,387	-0.06%
2019/07/22	1	55.00	1	55.60	56.10	0	3,287	0.00%
2019/07/19	3	53.83	1	54.10	54.00	2	3,404	0.06%
2019/07/11	5	57.06	7	56.67	56.80	-2	3,642	-0.05%
2019/07/10	1	53.80	3	54.90	55.30	-2	3,519	-0.06%
2019/07/05	4	53.83	1	53.90	54.50	3	3,418	0.09%
2019/07/04	0	0.00	1	53.70	53.70	-1	3,400	-0.03%
2019/07/03	22	52.82	16	51.60	51.10	6	3,368	0.18%
2019/07/02	10	51.95	13	51.40	52.00	-3	3,268	-0.09%
2019/07/01	20	50.28	20	50.75	50.70	0	3,203	0.00%
2019/06/28	2	48.25	0	0.00	48.30	2	3,202	0.06%
2019/06/27	0	0.00	2	48.60	48.60	-2	3,217	-0.06%
2019/06/26	3	48.45	0	0.00	48.45	3	3,205	0.09%
2019/06/25	27	50.97	31	49.78	48.35	-4	3,182	-0.13%
2019/06/24	9	48.80	18	49.69	49.75	-9	3,017	-0.30%
2019/06/21	1	49.25	4	48.25	47.35	-3	2,962	-0.10%
2019/06/14	3	46.90	0	0.00	46.85	3	3,038	0.10%
2019/06/13	3	47.00	0	0.00	47.05	3	3,039	0.10%
2019/06/12	6	47.70	4	47.70	48.00	2	3,022	0.07%
2019/06/11	1	45.10	3	48.28	48.55	-2	3,006	-0.07%
2019/06/10	2	44.90	1	44.90	44.70	1	2,927	0.03%
2019/06/05	5	44.30	0	0.00	44.00	5	2,917	0.17%
2019/06/03	0	0.00	5	44.35	44.45	-5	2,948	-0.17%
2019/05/30	0	0.00	1	44.20	44.20	-1	2,979	-0.03%
2019/05/29	1	43.20	0	0.00	43.50	1	3,005	0.03%
2019/05/28	1	42.80	0	0.00	42.80	1	3,041	0.03%
2019/05/27	0	0.00	6	41.10	41.25	-6	3,089	-0.19%
2019/05/23	0	0.00	2	43.10	42.35	-2	3,106	-0.06%
2019/05/21	1	43.10	1	43.15	43.15	0	3,483	0.00%
2019/05/20	1	44.50	1	44.15	43.90	0	3,605	0.00%
2019/05/14	0	0.00	5	45.40	45.50	-5	3,673	-0.14%
2019/05/10	0	0.00	1	47.90	46.90	-1	3,692	-0.03%
2019/05/09	1	47.40	1	48.90	46.65	0	3,687	0.00%
2019/05/08	8	48.91	0	0.00	48.60	8	3,657	0.22%
2019/05/07	2	50.25	1	49.80	49.60	1	3,653	0.03%
2019/05/03	0	0.00	1	51.20	51.40	-1	3,649	-0.03%
2019/05/02	2	50.85	2	50.80	50.70	0	3,654	0.00%
2019/04/29	1	49.50	0	0.00	49.55	1	3,696	0.03%
2019/04/25	2	49.75	13	50.39	50.60	-11	3,583	-0.31%
2019/04/24	3	48.67	0	0.00	48.60	3	3,463	0.09%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	1	49.05	1	49.35	49.05	0	3,485	0.00%
2019/04/19	1	49.30	1	49.70	49.80	0	3,458	0.00%
2019/04/18	2	48.43	3	47.90	47.75	-1	3,312	-0.03%
2019/04/12	3	46.23	0	0.00	45.80	3	3,260	0.09%
2019/04/11	2	48.05	2	47.33	46.65	0	3,285	0.00%
2019/04/09	8	47.40	1	46.90	46.70	7	3,271	0.21%
2019/04/08	1	46.15	0	0.00	45.85	1	3,231	0.03%
2019/04/02	5	45.60	0	0.00	45.80	5	3,448	0.15%
2019/04/01	1	45.45	0	0.00	44.45	1	3,397	0.03%
2019/03/25	11	44.35	0	0.00	44.10	11	3,434	0.32%
2019/03/21	3	45.80	0	0.00	45.80	3	3,419	0.09%
2019/03/19	1	45.45	1	45.45	46.40	0	3,401	0.00%
2019/02/27	1	45.95	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	49.50	1	49.75	48.00	0	3,834	0.00%
2019/02/22	1	48.20	0	0.00	48.00	1	3,955	0.03%
2019/02/21	2	48.53	3	48.33	48.65	-1	4,044	-0.02%
2019/02/20	7	50.51	5	50.23	48.30	2	4,041	0.05%
2019/02/19	9	47.16	13	47.94	48.85	-4	3,713	-0.11%
2019/02/18	0	0.00	1	44.20	44.45	-1	3,564	-0.03%
2019/01/29	0	0.00	4	43.30	43.35	-4	3,481	-0.11%
2019/01/28	4	44.55	0	0.00	44.40	4	3,505	0.11%
2019/01/23	1	43.75	5	43.77	43.15	-4	3,634	-0.11%
2019/01/22	1	43.90	0	0.00	43.35	1	3,669	0.03%
2019/01/21	0	0.00	8	44.01	44.50	-8	3,757	-0.21%
2019/01/16	1	43.25	1	43.60	43.00	0	3,925	0.00%
2019/01/15	4	43.08	1	43.20	43.20	3	3,927	0.08%
2019/01/14	2	42.83	2	42.73	43.30	0	3,847	0.00%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/09	5	41.65	0	0.00	42.00	5	3,830	0.13%
2019/01/07	1	40.10	0	0.00	40.10	1	3,844	0.03%
2019/01/02	5	43.35	3	42.37	42.60	2	3,940	0.05%
2018/12/27	2	41.63	5	41.20	41.40	-3	4,015	-0.07%
2018/12/26	2	42.53	8	44.97	41.00	-6	4,045	-0.15%
2018/12/25	4	42.18	4	42.15	42.25	0	3,913	0.00%
2018/12/24	0	0.00	1	39.25	41.20	-1	3,875	-0.03%
2018/12/21	3	39.30	1	40.00	39.10	2	3,897	0.05%
2018/12/19	1	40.40	0	0.00	40.15	1	3,897	0.03%
2018/12/18	0	0.00	1	40.70	40.30	-1	3,914	-0.03%
2018/12/13	0	0.00	2	41.03	40.60	-2	4,160	-0.05%
2018/12/12	0	0.00	1	41.05	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	2	40.50	40.65	-2	4,169	-0.05%
2018/12/10	0	0.00	3	39.20	38.75	-3	4,183	-0.07%
2018/12/07	8	40.05	1	40.50	39.90	7	4,211	0.17%
2018/12/06	2	39.30	2	39.38	39.50	0	4,326	0.00%
2018/12/04	1	42.30	1	42.00	41.80	0	4,542	0.00%
2018/12/03	1	42.40	1	42.50	42.00	0	4,711	0.00%
2018/11/30	1	40.70	0	0.00	40.90	1	4,696	0.02%
2018/11/29	5	41.95	2	41.75	41.00	3	4,804	0.06%
2018/11/28	0	0.00	3	39.98	40.15	-3	5,009	-0.06%
2018/11/27	1	38.30	0	0.00	39.10	1	5,358	0.02%
2018/11/26	2	37.65	2	37.43	37.00	0	5,392	0.00%
2018/11/23	4	36.10	4	35.60	36.00	0	5,385	0.00%
2018/11/22	22	37.41	22	37.04	36.10	0	5,414	0.00%
2018/11/21	2	36.28	0	0.00	36.95	2	5,308	0.04%
2018/11/19	0	0.00	1	36.85	37.25	-1	5,169	-0.02%
2018/11/16	1	34.10	1	34.25	33.90	0	5,164	0.00%
2018/11/14	1	33.15	0	0.00	32.35	1	5,172	0.02%
2018/11/07	0	0.00	1	32.65	33.40	-1	5,364	-0.02%
2018/11/01	1	33.10	0	0.00	32.80	1	5,375	0.02%
2018/10/31	16	32.35	15	31.58	32.00	1	5,331	0.02%
2018/10/30	51	29.15	1	30.30	30.40	50	5,274	0.95%
2018/10/26	130	30.60	30	29.88	29.80	100	5,098	1.96%	大買/
2018/10/25	1	32.40	100	32.56	32.40	-99	5,023	-1.97%
2018/10/24	3	37.03	50	36.57	36.00	-47	5,014	-0.94%
2018/10/23	2	38.70	0	0.00	39.00	2	4,968	0.04%
2018/10/19	2	39.98	2	40.70	40.80	0	4,962	0.00%
2018/10/16	0	0.00	4	41.46	41.40	-4	4,941	-0.08%
2018/10/12	0	0.00	2	39.75	39.60	-2	5,006	-0.04%
2018/10/11	5	38.74	0	0.00	38.70	5	4,972	0.10%
2018/10/09	1	44.25	60	45.30	43.00	-59	4,970	-1.19%
2018/10/08	62	45.56	3	46.02	45.70	59	4,961	1.19%
2018/10/05	67	48.64	19	47.73	45.00	48	5,005	0.96%
2018/10/04	43	49.22	71	49.33	48.65	-28	4,925	-0.57%
2018/10/03	57	51.13	72	52.03	50.50	-15	4,879	-0.31%
2018/09/28	11	54.63	10	55.78	54.50	1	4,841	0.02%
2018/09/27	40	56.04	0	0.00	55.20	40	4,844	0.83%
2018/09/26	0	0.00	40	56.95	56.90	-40	4,878	-0.82%
2018/09/21	1	59.10	1	58.50	58.50	0	4,855	0.00%
2018/09/20	3	62.17	0	0.00	60.20	3	4,731	0.06%
2018/09/14	1	64.40	4	65.85	65.60	-3	4,546	-0.07%
2018/09/13	1	64.50	0	0.00	64.30	1	4,525	0.02%
2018/09/12	2	64.85	0	0.00	64.70	2	4,494	0.04%
2018/09/10	7	66.89	1	69.10	70.50	6	4,312	0.14%
2018/09/07	2	68.90	3	69.87	69.90	-1	4,199	-0.02%
2018/09/05	1	69.30	3	69.10	68.50	-2	3,943	-0.05%
2018/09/04	4	68.28	1	69.10	67.50	3	3,797	0.08%
2018/09/03	69	72.38	72	70.95	69.50	-3	3,528	-0.09%
2018/08/31	1	71.20	12	70.43	71.60	-11	3,104	-0.35%
2018/08/29	0	0.00	1	63.60	64.40	-1	2,955	-0.03%
2018/08/24	3	63.77	1	64.20	64.00	2	3,033	0.07%
2018/08/23	4	63.88	4	64.18	64.20	0	3,006	0.00%
2018/08/21	2	62.50	0	0.00	63.00	2	2,969	0.07%
2018/08/17	0	0.00	2	62.00	62.00	-2	3,034	-0.07%
2018/08/16	0	0.00	3	61.80	62.50	-3	3,013	-0.10%
2018/08/15	4	59.43	6	60.05	61.00	-2	2,975	-0.07%
2018/08/14	12	60.44	12	58.73	61.00	0	2,934	0.00%
2018/08/08	2	60.65	0	0.00	61.50	2	2,780	0.07%
2018/08/02	0	0.00	5	60.00	59.90	-5	2,774	-0.18%
2018/08/01	0	0.00	3	61.00	60.70	-3	2,802	-0.11%
2018/07/31	0	0.00	2	60.70	60.00	-2	2,849	-0.07%
2018/07/30	0	0.00	3	62.17	61.80	-3	2,872	-0.10%
2018/07/26	1	64.40	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	65.10	1	65.40	65.00	1	3,045	0.03%
2018/07/24	0	0.00	1	66.30	66.10	-1	3,197	-0.03%
2018/07/20	0	0.00	2	67.20	67.30	-2	3,361	-0.06%
2018/07/19	1	65.80	3	65.60	65.00	-2	3,421	-0.06%
2018/07/17	1	67.20	1	67.90	66.50	0	3,454	0.00%
2018/07/16	2	66.60	3	67.03	66.90	-1	3,442	-0.03%
2018/07/13	8	65.75	4	66.03	67.10	4	3,460	0.12%
2018/07/06	7	62.11	10	62.13	61.60	-3	3,455	-0.09%
2018/07/05	1	63.00	7	63.09	62.70	-6	3,588	-0.17%
2018/07/04	4	62.95	5	63.20	62.90	-1	3,656	-0.03%
2018/07/03	3	60.87	0	0.00	60.10	3	3,597	0.08%
2018/07/02	0	0.00	5	61.30	61.10	-5	3,618	-0.14%
2018/06/29	2	60.95	6	59.93	59.80	-4	3,624	-0.11%
2018/06/28	0	0.00	1	61.30	61.30	-1	3,597	-0.03%
2018/06/26	1	60.70	6	61.58	62.20	-5	3,638	-0.14%
2018/06/25	0	0.00	4	60.98	60.70	-4	3,676	-0.11%
2018/06/22	0	0.00	2	61.70	61.10	-2	3,733	-0.05%
2018/06/21	1	62.30	29	61.60	62.40	-28	3,779	-0.74%
2018/06/20	12	60.24	9	60.53	60.40	3	3,866	0.08%
2018/06/19	14	61.74	2	61.85	61.10	12	3,938	0.30%
2018/06/15	2	62.70	0	0.00	62.70	2	4,054	0.05%
2018/06/13	9	62.58	1	62.90	62.00	8	4,232	0.19%
2018/06/12	2	61.95	0	0.00	61.60	2	4,273	0.05%
2018/06/11	6	63.02	4	63.18	62.50	2	4,307	0.05%
2018/06/08	2	63.85	1	64.70	63.50	1	4,410	0.02%
2018/06/07	0	0.00	2	65.45	64.20	-2	4,605	-0.04%
2018/06/06	4	64.40	0	0.00	64.00	4	4,744	0.08%
2018/06/05	5	64.70	6	66.37	64.60	-1	4,821	-0.02%
2018/06/04	1	63.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	62.55	0	0.00	64.30	2	5,148	0.04%
2018/05/31	0	0.00	1	62.50	63.40	-1	5,726	-0.02%
2018/05/30	2	62.40	0	0.00	62.30	2	6,196	0.03%
2018/05/29	5	63.90	0	0.00	63.80	5	6,348	0.08%
2018/05/28	6	64.72	5	64.28	64.00	1	6,402	0.02%
2018/05/25	1	66.80	3	65.53	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	2	62.45	63.00	-2	6,547	-0.03%
2018/05/23	1	61.80	0	0.00	61.20	1	6,644	0.02%
2018/05/22	0	0.00	1	62.30	62.80	-1	6,739	-0.01%
2018/05/18	4	64.20	5	62.70	62.50	-1	7,111	-0.01%
2018/05/17	3	66.10	0	0.00	64.50	3	7,297	0.04%
2018/05/16	4	65.85	3	65.57	66.00	1	7,551	0.01%
2018/05/15	3	66.07	3	65.90	65.90	0	7,680	0.00%
2018/05/14	9	66.20	8	65.89	66.50	1	7,920	0.01%
2018/05/11	4	66.80	5	67.34	65.50	-1	8,085	-0.01%
2018/05/10	7	66.93	4	66.93	67.50	3	8,198	0.04%
2018/05/09	3	66.47	3	66.37	66.30	0	8,402	0.00%
2018/05/08	14	66.76	12	65.73	67.40	2	8,699	0.02%
2018/05/07	9	68.77	12	68.36	68.10	-3	8,877	-0.03%
2018/05/04	21	67.51	23	66.95	66.50	-2	9,589	-0.02%
2018/05/03	14	66.55	14	67.06	68.40	0	10,151	0.00%
2018/05/02	23	68.02	20	67.61	66.60	3	10,875	0.03%
2018/04/30	7	65.03	11	65.10	67.00	-4	11,082	-0.04%
2018/04/27	27	59.31	28	58.30	62.00	-1	10,952	-0.01%
2018/04/26	14	59.89	14	59.62	59.70	0	10,891	0.00%
2018/04/25	14	60.71	10	62.15	60.00	4	10,922	0.04%
2018/04/24	21	65.44	21	65.59	65.10	0	10,906	0.00%
2018/04/23	0	0.00	1	66.20	67.00	-1	10,954	-0.01%
2018/04/19	2	67.65	6	66.82	68.80	-4	11,216	-0.04%
2018/04/18	11	65.50	11	64.62	65.20	0	11,206	0.00%
2018/04/17	0	0.00	1	66.30	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	4	66.80	66.80	-4	11,251	-0.04%
2018/04/13	5.4	65.17	1	65.20	65.00	4.4	11,315	0.04%
2018/04/12	1	65.70	1	66.50	66.00	0	11,398	0.00%
2018/04/11	8	66.23	3	66.97	65.70	5	11,398	0.04%
2018/04/10	10	71.93	6	71.20	70.00	4	11,276	0.04%
2018/04/09	0	0.00	10	70.20	70.20	-10	11,241	-0.09%
2018/04/03	2	69.65	3	69.40	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	1	70.20	70.00	-1	11,248	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	8	70.00	69.70	-8	11,285	-0.07%
2018/03/29	7	69.61	0	0.00	69.40	7	11,386	0.06%
2018/03/28	8	69.01	19	69.24	69.30	-11	11,411	-0.10%
2018/03/27	3	71.23	5	70.90	70.90	-2	11,389	-0.02%
2018/03/26	10	70.20	5	69.90	69.50	5	11,401	0.04%
2018/03/23	77	70.02	61	69.33	71.00	16	11,432	0.14%
2018/03/22	38	73.01	21	72.00	72.00	17	11,569	0.15%
2018/03/21	6	75.50	34	74.96	73.50	-28	11,517	-0.24%
2018/03/20	60	74.20	66	74.51	74.00	-6	11,444	-0.05%
2018/03/19	18	72.35	8	73.58	73.80	10	11,444	0.09%
2018/03/16	5	71.90	0	0.00	71.70	5	11,405	0.04%
2018/03/15	20	72.70	15	72.60	73.00	5	11,464	0.04%
2018/03/14	84	72.62	93	72.05	72.60	-9	11,486	-0.08%
2018/03/13	13	71.65	18	72.08	73.20	-5	11,526	-0.04%
2018/03/12	72	71.87	44	69.66	69.10	28	11,502	0.24%
2018/03/09	41	72.04	41	71.48	71.00	0	11,640	0.00%
2018/03/08	15	76.21	14	75.71	74.60	1	11,780	0.01%
2018/03/07	22	74.51	16	76.09	73.80	6	11,676	0.05%
2018/03/06	81	78.27	68	78.50	77.50	13	11,716	0.11%
2018/03/05	19	73.10	53	74.26	75.40	-34	11,460	-0.30%
2018/03/02	2	68.00	2	68.85	68.60	0	11,349	0.00%
2018/03/01	25	66.62	22	66.74	66.70	3	11,392	0.03%
2018/02/27	29	67.91	33	67.08	67.90	-4	11,572	-0.03%
2018/02/26	26	66.92	16	67.31	66.20	10	11,445	0.09%
2018/02/23	25	69.34	14	70.09	68.60	11	11,346	0.10%
2018/02/22	20	69.00	16	69.47	68.80	4	11,322	0.04%
2018/02/21	15	70.37	12	70.71	71.10	3	11,333	0.03%
2018/02/12	26	66.85	29	67.27	66.20	-3	11,211	-0.03%
2018/02/09	34	68.91	31	66.90	68.20	3	11,239	0.03%
2018/02/08	77	71.95	46	68.28	69.10	31	11,150	0.28%
2018/02/07	5	71.30	18	74.24	74.90	-13	10,986	-0.12%
2018/02/06	17	68.02	2	68.40	68.10	15	10,953	0.14%
2018/02/05	17	72.44	17	74.18	74.00	0	10,852	0.00%
2018/02/02	7	78.23	4	79.23	78.10	3	10,763	0.03%
2018/02/01	14	79.07	10	79.80	77.90	4	10,709	0.04%
2018/01/31	15	80.37	18	78.66	81.80	-3	10,660	-0.03%
2018/01/30	15	79.93	15	81.60	79.80	0	10,623	0.00%
2018/01/29	45	80.02	52	81.39	82.80	-7	10,536	-0.07%
2018/01/26	12	71.89	40	73.76	75.90	-28	9,824	-0.29%
2018/01/25	39	69.98	37	71.21	69.00	2	9,269	0.02%
2018/01/24	13	65.76	15	66.93	68.30	-2	8,504	-0.02%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	2	62.90	63.50	-2	8,143	-0.02%
2018/01/19	8	61.84	7	62.16	61.70	1	8,102	0.01%
2018/01/18	2	63.50	3	64.13	63.50	-1	8,028	-0.01%
2018/01/17	5	63.50	8	62.83	62.70	-3	7,988	-0.04%
2018/01/16	2	61.95	3	62.17	63.50	-1	7,915	-0.01%
2018/01/15	3	60.27	21	59.76	60.80	-18	7,863	-0.23%
2018/01/12	3	55.00	3	55.93	57.20	0	7,865	0.00%
2018/01/11	11	54.73	0	0.00	54.70	11	7,853	0.14%
2018/01/10	8	56.50	5	56.00	56.00	3	7,798	0.04%
2018/01/09	11	57.93	11	59.06	58.30	0	7,737	0.00%
2018/01/08	20	60.53	17	59.42	60.00	3	7,653	0.04%
2018/01/05	2	59.50	1	59.00	58.50	1	7,547	0.01%
2018/01/04	7	60.16	8	59.64	59.70	-1	7,531	-0.01%
2018/01/03	2	59.40	7	59.73	60.30	-5	7,503	-0.07%
2018/01/02	14	56.94	15	55.70	57.30	-1	7,443	-0.01%