智原 (3035)-華南永昌-新莊券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541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-新莊券商分點個股進出

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-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	1	297.00	1	299.50	294.00	0	10,399	0.00%
2024/04/29	0	302.00	0	299.50	297.50	0	10,499	0.00%
2024/04/26	1	297.50	2	296.25	295.50	-1	10,648	-0.01%
2024/04/25	0.1	280.57	1	283.50	279.00	-0.9	10,729	-0.01%
2024/04/24	1.2	298.50	1	301.50	294.50	0.2	10,820	0.00%
2024/04/23	2	293.99	2	292.50	295.00	0	11,021	0.00%
2024/04/22	5.1	300.43	4	299.63	290.00	1.1	11,541	0.01%
2024/04/19	5.2	305.52	4	304.00	306.00	1.1	11,660	0.01%
2024/04/18	0	322.50	0	0.00	322.00	0	12,058	0.00%
2024/04/17	3	315.83	1	319.00	314.00	2	12,758	0.02%
2024/04/16	9	313.04	8	313.88	313.00	1	12,920	0.01%
2024/04/15	1	316.98	0	319.00	312.50	1	13,093	0.01%
2024/04/12	0	0.00	3	319.00	323.00	-3	13,337	-0.02%
2024/04/11	2	327.69	3	319.67	318.50	-1	13,637	-0.01%
2024/04/10	5	331.50	0	0.00	329.00	5	13,758	0.04%
2024/04/09	1.2	337.24	0	0.00	329.00	1.2	14,098	0.01%
2024/04/08	2	338.26	5.2	338.16	338.00	-3.1	14,140	-0.02%
2024/04/03	1	340.00	2	342.75	345.00	-1	14,171	-0.01%
2024/04/02	16	350.59	15	349.50	347.50	1	14,312	0.01%
2024/04/01	0	0.00	0	351.40	349.00	0	14,392	0.00%
2024/03/29	1	342.00	2	344.97	344.00	-1	14,472	-0.01%
2024/03/28	0	336.50	0	340.00	334.50	0	14,504	0.00%
2024/03/27	1	338.55	1	341.00	338.00	0	14,643	0.00%
2024/03/26	1	340.00	1	340.50	339.50	0	14,942	0.00%
2024/03/25	0	355.75	2	360.00	349.00	-2	15,108	-0.01%
2024/03/22	3	351.34	5	350.70	351.50	-2	15,234	-0.01%
2024/03/21	1	350.00	2	352.00	345.50	-1	15,435	-0.01%
2024/03/20	5	351.90	3	350.67	347.50	2	15,647	0.01%
2024/03/19	1	353.99	4	349.88	350.00	-3	15,930	-0.02%
2024/03/18	1	357.00	3	357.33	359.00	-2	16,292	-0.01%
2024/03/15	3	357.83	0	0.00	354.50	3	16,844	0.02%
2024/03/14	5	356.90	7	349.37	362.00	-2	16,946	-0.01%
2024/03/13	1	345.13	1	351.00	345.00	0	17,056	0.00%
2024/03/12	0	363.50	0	0.00	361.50	0	17,194	0.00%
2024/03/11	0	365.21	0	0.00	363.00	0	17,407	0.00%
2024/03/08	2	372.00	1	380.00	362.50	1	17,626	0.01%
2024/03/07	1	393.36	1	382.50	375.00	0	17,877	0.00%
2024/03/06	2.2	388.32	3.1	386.80	392.00	-0.9	18,100	0.00%
2024/03/05	5.2	409.76	4.3	413.33	401.00	0.9	18,356	0.00%
2024/03/04	2.3	406.78	6	406.50	403.00	-3.7	18,934	-0.02%
2024/03/01	6.1	399.67	9.1	397.69	398.50	-3	19,232	-0.02%
2024/02/29	2	391.75	1	388.00	387.00	1	19,198	0.01%
2024/02/27	4	383.50	5	385.50	382.00	-1	19,253	-0.01%
2024/02/26	6	381.92	2	384.49	380.00	4	19,419	0.02%
2024/02/23	0	389.00	2	391.00	386.00	-2	19,620	-0.01%
2024/02/22	3.1	386.97	2	386.50	382.00	1.1	19,604	0.01%
2024/02/21	19	385.58	102	382.81	380.00	-83	19,883	-0.42%	大賣/
2024/02/20	4.1	405.41	2.2	411.10	400.00	1.9	19,888	0.01%
2024/02/19	6	416.59	0	0.00	415.00	6	19,708	0.03%
2024/02/16	1	458.92	1	441.50	441.50	0	19,710	0.00%
2024/02/15	2.3	450.72	2	439.50	455.00	0.3	19,626	0.00%
2024/02/05	2	421.25	1	425.00	418.00	1	19,452	0.01%
2024/02/02	1	421.50	3.2	429.64	421.00	-2.2	19,498	-0.01%
2024/02/01	2	418.75	4.2	425.10	411.00	-2.2	19,353	-0.01%
2024/01/31	4	417.88	0	0.00	416.50	4	19,344	0.02%
2024/01/30	26	424.38	27	424.52	430.00	-1	19,350	-0.01%
2024/01/29	1	421.50	0	421.50	420.50	1	19,371	0.01%
2024/01/26	4	430.38	0	0.00	422.00	4	19,472	0.02%
2024/01/25	1	435.00	2	438.00	439.50	-1	19,553	-0.01%
2024/01/24	2	427.00	0	0.00	429.00	2	19,605	0.01%
2024/01/23	1	441.50	1	443.50	437.00	0	19,739	0.00%
2024/01/22	3	444.33	4	442.38	448.00	-1	19,787	-0.01%
2024/01/19	1	440.00	1	429.50	430.00	0	19,771	0.00%
2024/01/18	2	419.25	4	417.38	423.50	-2	19,624	-0.01%
2024/01/17	5	432.20	5	431.20	428.00	0	19,804	0.00%
2024/01/16	9	429.50	10	429.10	429.50	-1	19,718	-0.01%
2024/01/15	5	418.60	4	416.63	411.50	1	19,409	0.01%
2024/01/12	5.4	421.95	7	421.93	421.50	-1.6	19,403	-0.01%
2024/01/11	9	400.06	9	405.22	422.50	0	19,203	0.00%
2024/01/10	0	0.00	2	384.25	387.00	-2	18,815	-0.01%
2024/01/09	4	379.13	1	387.00	375.50	3	19,198	0.02%
2024/01/08	12	387.21	13.1	382.46	377.00	-1.1	19,208	-0.01%
2024/01/05	26	378.90	36.1	378.32	384.00	-10.1	19,186	-0.05%
2024/01/04	178	370.33	13	367.81	372.00	165	19,117	0.86%	大買/鉅額交易
2024/01/03	4.2	366.28	6	366.67	373.00	-1.8	19,381	-0.01%
2024/01/02	18	355.08	19	356.71	360.00	-1	19,188	-0.01%
2023/12/29	0	358.00	1	355.50	357.00	-1	19,396	-0.01%
2023/12/28	6	359.83	4	360.75	354.50	2	19,425	0.01%
2023/12/27	5	360.70	5	362.00	362.50	0	19,385	0.00%
2023/12/26	7	360.79	16	363.59	361.00	-9	19,483	-0.05%
2023/12/25	6	358.42	6	357.50	357.00	0	19,539	0.00%
2023/12/22	14	353.86	14	356.64	358.00	0	19,741	0.00%
2023/12/21	17	353.59	39	358.10	350.50	-22	19,791	-0.11%
2023/12/20	4	370.62	3	371.17	365.50	1	19,736	0.01%
2023/12/19	26	372.65	3	369.50	373.50	23	19,880	0.12%
2023/12/18	25	370.66	25	370.00	367.00	0	20,079	0.00%
2023/12/15	8	368.24	9	372.54	361.00	-1	20,106	-0.01%
2023/12/14	15	369.77	11	372.32	369.00	4	20,167	0.02%
2023/12/13	31	372.27	26	373.37	368.00	5	20,049	0.02%
2023/12/12	16	377.94	22	378.45	382.50	-6	20,136	-0.03%
2023/12/11	13	368.23	14	366.07	361.50	-1	19,961	0.00%
2023/12/08	18	364.42	15	364.43	370.00	3	20,159	0.01%
2023/12/07	7	360.79	32	356.94	357.50	-25	20,283	-0.12%
2023/12/06	1	368.99	1	361.50	361.50	0	20,444	0.00%
2023/12/05	38	370.26	11	370.36	363.50	27	20,557	0.13%
2023/12/04	10	388.35	34	380.96	380.00	-24	20,635	-0.12%
2023/12/01	31	389.02	6	384.33	391.00	25	20,733	0.12%
2023/11/30	8	379.75	9.6	380.92	385.50	-1.6	20,695	-0.01%
2023/11/29	15	362.90	21	368.02	380.00	-6	20,458	-0.03%
2023/11/28	2	347.50	8	352.94	361.00	-6	20,092	-0.03%
2023/11/27	3	341.50	3	341.75	331.00	0	19,840	0.00%
2023/11/24	1	341.00	1	338.52	344.00	0	20,119	0.00%
2023/11/23	4	338.75	4	341.13	336.00	0	20,142	0.00%
2023/11/22	2.1	346.68	2	348.00	346.00	0.1	20,082	0.00%
2023/11/21	3	346.00	3	347.50	342.50	0	20,170	0.00%
2023/11/20	10	353.25	11	355.41	345.00	-1	20,428	0.00%
2023/11/17	2	338.50	7.1	341.52	351.00	-5.1	20,281	-0.03%
2023/11/16	1	317.00	0	322.00	319.50	1	20,030	0.00%
2023/11/15	3	332.67	0	0.00	320.50	3	20,265	0.01%
2023/11/14	1	332.00	2	333.75	331.00	-1	20,648	0.00%
2023/11/13	1	329.50	1	332.50	334.00	0	21,080	0.00%
2023/11/10	6	332.17	5.5	327.64	323.50	0.5	21,400	0.00%
2023/11/09	5	329.20	5	330.80	333.50	0	21,561	0.00%
2023/11/08	8	334.25	8	331.50	335.50	0	21,750	0.00%
2023/11/07	0	327.50	0	0.00	328.50	0	21,883	0.00%
2023/11/06	8	328.88	8	330.75	332.00	0	21,808	0.00%
2023/11/03	6	323.25	7	325.93	322.00	-1	21,652	0.00%
2023/11/02	6	313.50	8	316.19	324.00	-2	21,438	-0.01%
2023/11/01	4	300.75	4	303.50	302.50	0	21,213	0.00%
2023/10/31	5.2	325.31	4	327.25	302.00	1.2	21,011	0.01%
2023/10/30	3	317.00	2	318.25	326.00	1	20,706	0.00%
2023/10/27	1.2	315.58	0	0.00	308.50	1.2	20,545	0.01%
2023/10/26	7	318.50	7.1	320.98	318.00	-0.1	20,428	0.00%
2023/10/25	7.1	329.57	5	330.20	325.00	2.1	20,272	0.01%
2023/10/24	2.1	337.55	2.3	339.09	339.50	-0.2	20,005	0.00%
2023/10/23	1.1	335.64	2	339.25	338.50	-0.9	19,784	0.00%
2023/10/20	6	333.92	7.1	336.29	334.50	-1.1	19,531	-0.01%
2023/10/19	10	342.60	7	342.64	343.00	3	19,944	0.02%
2023/10/18	26	348.65	26.1	349.98	351.00	-0.1	20,269	0.00%
2023/10/17	3.2	359.44	4.5	358.11	352.50	-1.4	20,249	-0.01%
2023/10/16	13	343.53	14	343.61	350.00	-1	20,262	0.00%
2023/10/13	6	336.92	8	338.44	343.00	-2	20,547	-0.01%
2023/10/12	13	337.96	58	340.85	345.00	-45	20,918	-0.22%
2023/10/11	58.1	335.93	30	336.07	331.00	28.1	21,100	0.13%
2023/10/06	2.1	317.17	21	321.81	323.00	-18.9	21,221	-0.09%
2023/10/05	16	314.78	22	312.30	321.00	-6	21,269	-0.03%
2023/10/04	12	299.54	11	301.23	303.00	1	21,347	0.00%
2023/10/03	7.1	307.57	2	310.00	304.00	5.1	21,588	0.02%
2023/10/02	15.3	311.84	14	314.54	312.50	1.3	21,981	0.01%
2023/09/28	13	308.27	14	310.07	306.00	-1	22,153	0.00%
2023/09/27	7	301.64	7.2	302.42	306.00	-0.2	22,691	0.00%
2023/09/26	4	306.13	1.9	307.39	303.00	2.1	22,997	0.01%
2023/09/25	26.1	312.24	27	311.65	309.50	-1	23,198	0.00%
2023/09/22	12.1	298.42	12	299.46	304.50	0.1	23,162	0.00%
2023/09/21	18	302.97	11	301.29	298.00	7	23,315	0.03%
2023/09/20	12.9	316.33	2.5	321.81	315.50	10.5	23,080	0.05%
2023/09/19	10.5	324.67	2.3	323.78	322.50	8.3	23,122	0.04%
2023/09/18	7	343.79	8	340.56	344.50	-1	23,117	0.00%
2023/09/15	18.1	351.75	13	349.38	338.00	5.1	23,086	0.02%
2023/09/14	4.1	355.11	23	356.26	356.50	-18.9	22,723	-0.08%
2023/09/13	3.2	336.56	2	338.00	348.00	1.2	22,482	0.01%
2023/09/12	29.2	329.51	36.2	328.23	325.50	-7.1	22,316	-0.03%
2023/09/11	19.2	351.23	23	349.28	346.50	-3.8	22,193	-0.02%
2023/09/08	20	359.70	11	360.95	360.00	9	21,987	0.04%
2023/09/07	27	368.04	8	366.56	369.50	19	21,976	0.09%
2023/09/06	8.2	362.86	10	364.55	367.00	-1.8	21,685	-0.01%
2023/09/05	3.9	346.47	5	351.20	357.00	-1.1	21,301	-0.01%
2023/09/04	4	342.25	15.8	340.73	345.00	-11.8	21,044	-0.06%
2023/09/01	5.4	345.28	21.7	340.29	335.00	-16.2	20,849	-0.08%
2023/08/31	10	344.70	6	345.25	345.00	4	20,501	0.02%
2023/08/30	18	346.67	7	349.29	342.00	11	20,321	0.05%
2023/08/29	4	337.63	4	332.75	335.50	0	19,928	0.00%
2023/08/28	7	329.93	7	332.21	335.00	0	19,742	0.00%
2023/08/25	10	337.30	11	339.09	334.00	-1	19,539	-0.01%
2023/08/24	26.2	343.69	24	338.90	333.00	2.2	19,248	0.01%
2023/08/23	9	335.44	7	332.57	340.50	2	19,019	0.01%
2023/08/22	9	341.84	8	346.37	341.00	1	18,776	0.01%
2023/08/21	17	340.00	17.1	335.10	335.50	0	18,741	0.00%
2023/08/18	12	357.38	8.1	359.21	328.00	3.9	18,462	0.02%
2023/08/17	15	349.03	13.1	352.88	357.00	1.9	17,899	0.01%
2023/08/16	10.3	332.21	9	336.00	341.00	1.3	17,419	0.01%
2023/08/15	3	323.00	9	324.06	334.00	-6	17,012	-0.04%
2023/08/14	3	300.83	14	300.39	304.00	-11	16,725	-0.07%
2023/08/11	5	296.60	6	296.42	293.50	-1	16,465	-0.01%
2023/08/10	1.2	278.58	0	0.00	280.00	1.2	16,235	0.01%
2023/08/09	1	306.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1.2	296.09	2	287.50	295.50	-0.9	16,287	-0.01%
2023/08/07	3	307.50	1	303.99	307.50	2	16,315	0.01%
2023/08/04	2	274.50	0	0.00	281.50	2	16,299	0.01%
2023/08/02	2.2	281.00	0	0.00	281.00	2.2	16,296	0.01%
2023/08/01	4	312.00	0	0.00	312.00	4	16,305	0.02%
2023/07/31	0	0.00	1	298.50	326.00	-1	16,364	-0.01%
2023/07/28	0	0.00	0.1	319.04	319.50	-0.1	16,321	0.00%
2023/07/27	1	312.50	10.4	318.73	331.00	-9.4	16,358	-0.06%
2023/07/26	2.1	349.42	2	340.00	340.00	0.1	16,321	0.00%
2023/07/25	0	0.00	1	374.00	377.50	-1	16,440	-0.01%
2023/07/24	39	387.52	9	387.39	377.50	30	16,601	0.18%
2023/07/21	43	360.84	12.8	366.67	379.50	30.2	16,376	0.18%
2023/07/20	8.1	332.48	8	334.37	345.00	0.1	15,962	0.00%
2023/07/19	12.3	329.50	19	332.26	329.00	-6.7	15,782	-0.04%
2023/07/18	26	319.09	23	312.54	314.00	3	15,305	0.02%
2023/07/17	40	316.69	42	317.46	319.00	-2	14,809	-0.01%
2023/07/14	32	286.36	31	288.06	295.00	1	14,264	0.01%
2023/07/13	12.1	272.96	11.3	274.91	268.50	0.8	13,808	0.01%
2023/07/12	3	259.67	2	262.25	260.50	1	13,253	0.01%
2023/07/11	25	263.38	22.2	265.23	262.00	2.9	13,097	0.02%
2023/07/10	15.2	251.88	31	251.06	253.50	-15.8	12,812	-0.12%
2023/07/07	12	241.79	8	243.00	244.50	4	12,591	0.03%
2023/07/06	8	260.00	8	261.88	253.50	0	12,163	0.00%
2023/07/05	23	257.57	25	256.42	255.50	-2	11,910	-0.02%
2023/07/04	27	238.70	29.7	241.11	250.50	-2.7	11,417	-0.02%
2023/07/03	19	222.05	7	225.79	228.00	12	11,054	0.11%
2023/06/29	0	0.00	3	211.83	210.00	-3	10,851	-0.03%
2023/06/28	0	0.00	1	201.50	201.00	-1	10,717	-0.01%
2023/06/27	2	203.50	5	199.90	198.00	-3	11,051	-0.03%
2023/06/26	3	203.50	3.1	204.44	202.00	-0.1	11,102	0.00%
2023/06/21	1	192.00	8.1	196.39	199.00	-7.1	11,496	-0.06%
2023/06/20	2	198.00	1.2	196.46	196.00	0.8	11,548	0.01%
2023/06/19	0	0.00	1.1	196.43	196.50	-1.1	11,706	-0.01%
2023/06/16	6	193.58	11.5	194.11	193.00	-5.5	11,603	-0.05%
2023/06/15	6.1	189.94	7	190.36	190.00	-0.9	11,553	-0.01%
2023/06/14	2.3	186.72	2	186.50	186.00	0.3	11,600	0.00%
2023/06/13	4	190.00	6.5	179.81	187.50	-2.5	11,641	-0.02%
2023/06/12	5	175.20	0	0.00	174.50	5	11,506	0.04%
2023/06/09	0	0.00	8	171.00	173.50	-8	11,537	-0.07%
2023/06/08	1	169.00	0	0.00	168.50	1	11,624	0.01%
2023/06/01	0.3	172.00	0	0.00	173.00	0.3	12,476	0.00%
2023/05/31	1	171.00	0	0.00	171.50	1	12,750	0.01%
2023/05/30	1	174.00	0	0.00	172.50	1	12,802	0.01%
2023/05/29	8	173.50	9.5	174.53	173.50	-1.5	12,820	-0.01%
2023/05/26	2	170.25	2	170.00	168.50	0	12,907	0.00%
2023/05/25	8.1	172.31	8	174.50	170.50	0.1	13,281	0.00%
2023/05/24	0	0.00	1	166.50	167.00	-1	13,602	-0.01%
2023/05/23	0	0.00	1	171.50	171.00	-1	13,714	-0.01%
2023/05/22	2	168.75	1	169.50	168.50	1	13,833	0.01%
2023/05/19	4.5	172.00	2	171.25	172.00	2.5	13,863	0.02%
2023/05/16	1	166.00	0	0.00	162.00	1	14,134	0.01%
2023/05/11	0.1	167.00	0	0.00	164.50	0.1	14,585	0.00%
2023/05/10	5	169.00	0	0.00	169.50	5	15,086	0.03%
2023/05/09	0	169.50	0	0.00	168.00	0	15,223	0.00%
2023/05/08	8	170.50	8	172.00	168.50	0	15,458	0.00%
2023/05/05	10	169.60	8	170.00	170.00	2	16,178	0.01%
2023/05/04	1	167.00	0	0.00	169.00	1	16,439	0.01%
2023/05/03	9	167.11	0.1	166.50	166.00	8.9	16,616	0.05%
2023/05/02	0	0.00	3	165.67	170.00	-3	16,586	-0.02%
2023/04/28	15	165.27	13	163.58	164.00	2	16,619	0.01%
2023/04/27	2	160.00	11	160.32	160.00	-9	16,470	-0.05%
2023/04/26	10.1	159.44	2	161.25	158.50	8.1	16,309	0.05%
2023/04/25	0	0.00	5	173.50	171.00	-5	15,999	-0.03%
2023/04/24	2	178.00	2	177.50	177.00	0	15,830	0.00%
2023/04/21	0	0.00	2	185.50	184.50	-2	15,754	-0.01%
2023/04/20	1	190.00	0	0.00	191.00	1	15,770	0.01%
2023/04/18	2	191.50	0	0.00	191.50	2	15,912	0.01%
2023/04/17	0	194.00	0	0.00	194.50	0	15,967	0.00%
2023/04/14	111	193.51	108	193.74	194.50	3	16,057	0.02%	大買/大賣/
2023/04/13	107	192.99	106	193.62	192.00	1	16,143	0.01%	大買/大賣/
2023/04/12	106	195.71	106	195.88	196.50	0	16,172	0.00%	大買/大賣/
2023/04/11	107	198.01	106	197.62	197.50	1	16,198	0.01%	大買/大賣/
2023/04/10	99.1	200.62	100	201.63	199.50	-0.9	16,385	-0.01%
2023/04/07	41	201.29	40	201.21	200.00	1	16,361	0.01%
2023/04/06	80.5	195.91	81	197.86	201.00	-0.5	16,255	0.00%
2023/03/31	106	193.25	116	192.71	196.50	-10	16,126	-0.06%	大買/大賣/
2023/03/30	113	189.88	109	190.71	193.00	4	16,015	0.02%	大買/大賣/
2023/03/29	107.1	192.02	107	195.35	189.00	0.1	15,899	0.00%	大買/大賣/
2023/03/28	112.1	200.55	146	197.27	195.50	-33.9	15,737	-0.22%	大買/大賣/
2023/03/27	130	214.06	123	215.07	209.00	7	15,297	0.05%	大買/大賣/
2023/03/24	23.1	209.99	25.1	210.90	215.50	-2	15,057	-0.01%
2023/03/23	2	200.25	0	201.00	198.50	2	14,498	0.01%
2023/03/22	0	199.40	8	199.31	200.50	-8	14,533	-0.06%
2023/03/21	3	193.50	1	193.00	192.00	2	14,315	0.01%
2023/03/20	41	196.05	1	193.00	191.00	40	14,384	0.28%
2023/03/17	130	192.41	131	193.00	194.50	-1	14,410	-0.01%	大買/大賣/
2023/03/16	119	185.92	119	190.69	188.00	0	14,186	0.00%	大買/大賣/
2023/03/15	113	190.59	116	193.03	190.50	-3	14,175	-0.02%	大買/大賣/
2023/03/14	116	186.03	113	186.08	187.50	3	14,093	0.02%	大買/大賣/
2023/03/13	114	185.65	113	185.42	186.50	1	14,174	0.01%	大買/大賣/
2023/03/10	3	188.00	0	0.00	187.00	3	14,176	0.02%
2023/03/09	28	197.91	29	199.10	194.00	-1	14,405	-0.01%
2023/03/08	7	191.00	7	186.00	191.00	0	13,983	0.00%
2023/03/07	1	188.00	0	0.00	187.50	1	13,967	0.01%
2023/03/06	1	190.00	1	190.00	189.50	0	13,998	0.00%
2023/03/03	8	193.00	10	191.50	188.50	-2	14,115	-0.01%
2023/03/02	4	186.25	4	186.38	186.00	0	14,220	0.00%
2023/03/01	0	186.00	0	0.00	186.00	0	14,266	0.00%
2023/02/24	134	188.00	134	190.32	185.50	0	14,319	0.00%	大買/大賣/
2023/02/23	98	189.22	101	189.03	188.50	-3	14,153	-0.02%	大賣/
2023/02/22	8.1	185.74	1	181.00	181.00	7.1	14,009	0.05%
2023/02/21	1.2	196.57	1	198.00	200.50	0.2	13,748	0.00%
2023/02/20	22.1	199.53	20.4	197.99	195.00	1.8	13,831	0.01%
2023/02/17	1	196.50	0	0.00	196.50	1	14,067	0.01%
2023/02/16	3.3	195.98	6	195.25	200.50	-2.8	14,445	-0.02%
2023/02/15	22	193.86	20.1	192.99	193.00	1.9	14,704	0.01%
2023/02/14	0	195.25	0.1	194.00	192.00	-0.1	14,749	0.00%
2023/02/13	0	193.00	1	195.00	193.50	-1	15,074	-0.01%
2023/02/10	1	193.00	0	0.00	193.50	1	15,370	0.01%
2023/02/09	3	200.17	2	200.00	198.50	1	15,653	0.01%
2023/02/08	6.3	199.93	6	199.00	199.00	0.3	15,573	0.00%
2023/02/07	0	189.50	1.4	190.04	191.50	-1.4	15,221	-0.01%
2023/02/06	3	190.17	5.2	189.96	190.00	-2.2	15,323	-0.01%
2023/02/03	73	190.79	75.2	192.59	194.50	-2.2	15,369	-0.01%
2023/02/02	1.5	181.67	7.1	182.35	184.00	-5.6	14,907	-0.04%
2023/02/01	1	176.00	1	175.50	175.50	0	15,396	0.00%
2023/01/31	0	0.00	5	169.00	169.50	-5	15,627	-0.03%
2023/01/30	21	168.50	20	169.00	168.50	1	16,331	0.01%
2023/01/17	0	159.50	0	159.50	160.00	0	17,101	0.00%
2023/01/13	2	157.50	2	156.75	157.50	0	17,880	0.00%
2023/01/11	0	160.50	0	0.00	161.00	0	18,752	0.00%
2023/01/10	1	159.00	2	159.73	160.00	-1	19,182	-0.01%
2023/01/09	21	158.55	21	159.05	158.50	0	19,639	0.00%
2023/01/05	1	146.00	0	0.00	147.00	1	20,375	0.00%
2023/01/04	0	148.00	0	0.00	149.00	0	20,876	0.00%
2023/01/03	46	144.37	46	143.12	147.00	0	21,203	0.00%
2022/12/30	0.1	145.00	0	0.00	142.50	0.1	21,448	0.00%
2022/12/29	0	146.50	0	0.00	145.50	0	21,795	0.00%
2022/12/28	5	148.60	10	145.60	145.00	-5	22,145	-0.02%
2022/12/27	0	0.00	2	154.50	156.50	-2	22,266	-0.01%
2022/12/20	6	162.58	0	0.00	156.00	6	24,661	0.02%
2022/12/19	0	164.50	0	0.00	165.00	0	25,021	0.00%
2022/12/16	2	165.50	3	165.00	165.00	-1	25,528	0.00%
2022/12/15	1.2	171.58	1	173.00	171.50	0.2	25,759	0.00%
2022/12/14	61	171.98	62	168.89	173.00	-1	25,800	0.00%
2022/12/12	1	161.50	1	163.00	164.00	0	25,943	0.00%
2022/12/09	1	172.50	1	171.50	168.50	0	26,462	0.00%
2022/12/07	3	173.50	4	173.13	170.00	-1	26,854	0.00%
2022/12/06	1	175.00	0	0.00	175.50	1	26,928	0.00%
2022/12/05	2	180.25	2	179.25	178.00	0	27,113	0.00%
2022/12/02	3	177.00	22	177.16	176.50	-19	27,347	-0.07%
2022/12/01	50	177.51	31	179.11	175.50	19	27,536	0.07%
2022/11/30	0	0.00	1	168.00	168.50	-1	27,497	0.00%
2022/11/29	2	166.00	0	0.00	165.50	2	27,732	0.01%
2022/11/28	2	168.00	2	168.00	168.50	0	28,144	0.00%
2022/11/25	0	169.50	0	0.00	167.50	0	28,344	0.00%
2022/11/24	10	172.30	15	170.10	172.00	-5	28,350	-0.02%
2022/11/23	25	167.00	20	164.00	163.50	5	28,343	0.02%
2022/11/22	1	163.50	2	161.50	166.50	-1	28,707	0.00%
2022/11/21	1	167.50	0	0.00	164.00	1	29,182	0.00%
2022/11/18	1	173.00	1	166.00	166.00	0	29,702	0.00%
2022/11/17	13	168.62	14	170.36	170.50	-1	29,817	0.00%
2022/11/16	2.1	166.45	3	166.50	167.00	-0.9	30,017	0.00%
2022/11/15	32	166.28	29	165.69	167.00	3	30,214	0.01%
2022/11/14	20.1	162.48	21	163.50	163.50	-0.9	30,634	0.00%
2022/11/11	3	161.83	4	158.38	156.50	-1	31,097	0.00%
2022/11/10	1	150.00	1	149.00	150.50	0	30,971	0.00%
2022/11/09	2	151.50	8	152.44	150.50	-6	31,293	-0.02%
2022/11/08	9	151.39	1	149.50	147.00	8	31,812	0.03%
2022/11/07	20	145.50	21	151.64	149.00	-1	32,171	0.00%
2022/11/04	4	144.00	4	144.13	142.50	0	31,967	0.00%
2022/11/03	0	145.00	0	0.00	144.00	0	31,985	0.00%
2022/11/02	1	146.00	4	146.00	145.50	-3	32,066	-0.01%
2022/11/01	21	145.02	21	146.00	146.50	0	32,164	0.00%
2022/10/31	21	144.43	20	143.00	142.00	1	32,256	0.00%
2022/10/28	27	143.67	29	145.21	139.50	-2	32,356	-0.01%
2022/10/27	26	136.94	35	136.60	138.00	-9	31,865	-0.03%
2022/10/26	85	135.25	83	135.70	133.50	2	31,835	0.01%
2022/10/25	51	134.68	49	134.86	139.50	2	31,506	0.01%
2022/10/24	22	129.00	28	131.27	134.50	-6	31,060	-0.02%
2022/10/20	28	126.59	27	123.87	127.00	1	32,320	0.00%
2022/10/19	64	132.12	63	130.51	125.00	1	32,200	0.00%
2022/10/18	13	134.85	1	130.00	130.50	12	32,249	0.04%
2022/10/17	24	127.96	4	127.63	131.50	20	32,783	0.06%
2022/10/14	24	125.17	21	128.05	130.00	3	33,031	0.01%
2022/10/13	16	122.88	16	121.22	118.50	0	33,153	0.00%
2022/10/12	0	0.00	3	119.00	122.00	-3	33,056	-0.01%
2022/10/11	0	127.00	0	0.00	127.00	0	33,018	0.00%
2022/10/07	2	137.00	4	137.13	136.50	-2	32,849	-0.01%
2022/10/06	22	138.45	21	135.98	140.00	1	32,872	0.00%
2022/10/05	3	140.50	3	138.33	133.50	0	32,704	0.00%
2022/10/03	42	136.08	42.5	135.29	135.50	-0.5	32,180	0.00%
2022/09/30	40.5	128.65	40	128.88	134.00	0.5	32,572	0.00%
2022/09/29	25	129.50	26	132.48	127.00	-1	32,663	0.00%
2022/09/28	169	132.33	169.5	128.74	127.50	-0.5	32,739	0.00%	大買/大賣/
2022/09/27	18	136.36	17	135.68	134.50	1	32,704	0.00%
2022/09/26	8	143.12	9	141.89	136.00	-1	32,637	0.00%
2022/09/23	25	154.56	22	153.32	145.50	3	32,650	0.01%
2022/09/22	1	149.50	1	147.50	156.00	0	32,479	0.00%
2022/09/21	20	152.50	20	151.50	152.50	0	32,515	0.00%
2022/09/20	0.5	153.25	0	0.00	152.00	0.5	32,776	0.00%
2022/09/19	20	155.00	20	153.00	152.50	0	32,932	0.00%
2022/09/16	4	156.50	22	156.39	153.50	-18	33,125	-0.05%
2022/09/15	126	167.05	126	168.56	161.00	0	33,151	0.00%	大買/大賣/
2022/09/14	2	169.75	1	169.50	169.50	1	33,183	0.00%
2022/09/13	5	175.40	5	175.20	176.00	0	33,222	0.00%
2022/09/12	119	176.82	121	178.55	173.00	-2	33,278	-0.01%	大買/大賣/
2022/09/08	120	175.10	118	176.53	175.50	2	33,482	0.01%	大買/大賣/
2022/09/07	143	175.25	137	174.07	176.00	6	33,488	0.02%	大買/大賣/
2022/09/06	116	174.50	118.1	180.72	175.50	-2.1	33,699	-0.01%	大買/大賣/
2022/09/05	116	183.10	114	183.64	179.50	2	33,603	0.01%	大買/大賣/
2022/09/02	100	187.59	104.1	185.93	188.00	-4.1	33,488	-0.01%	大賣/
2022/09/01	88.1	181.47	90	184.98	181.00	-1.9	33,293	-0.01%
2022/08/31	91	188.44	91	188.90	187.00	0	33,223	0.00%
2022/08/30	149	190.22	145	190.31	188.50	4	33,343	0.01%	大買/大賣/
2022/08/29	90	186.28	89.1	187.30	190.00	0.9	33,178	0.00%
2022/08/26	147.5	195.96	147	199.05	191.00	0.5	33,079	0.00%	大買/大賣/
2022/08/25	136.2	196.33	135.1	195.17	195.00	1.1	32,887	0.00%	大買/大賣/
2022/08/24	9	189.50	9	187.39	186.00	0	32,679	0.00%
2022/08/23	87.1	187.96	87	186.19	190.50	0.1	32,474	0.00%
2022/08/22	111	190.25	112	192.74	186.00	-1	32,316	0.00%	大買/大賣/
2022/08/19	124	193.02	122	195.53	189.50	2	32,358	0.01%	大買/大賣/
2022/08/18	170	186.74	187	178.18	189.00	-17	31,931	-0.05%	大買/大賣/
2022/08/17	124	176.17	125	177.14	175.50	-1	31,262	0.00%	大買/大賣/
2022/08/16	127	176.60	127.5	178.18	175.50	-0.5	31,269	0.00%	大買/大賣/
2022/08/15	132	176.86	137	176.51	178.00	-5	31,286	-0.02%	大買/大賣/
2022/08/12	160	163.48	185	158.91	170.50	-25	30,694	-0.08%	大買/大賣/
2022/08/11	135	155.01	136	155.25	155.00	-1	30,349	0.00%	大買/大賣/
2022/08/10	106	149.50	108	150.40	149.00	-2	30,681	-0.01%	大買/大賣/
2022/08/09	144	152.86	137	154.08	154.50	7	30,843	0.02%	大買/大賣/
2022/08/08	148	156.57	139	155.03	154.50	9	31,057	0.03%	大買/大賣/
2022/08/05	13	157.81	10	157.40	159.50	3	31,147	0.01%
2022/08/04	2	147.50	2	148.25	149.00	0	31,240	0.00%
2022/08/03	28	150.93	28	150.02	148.50	0	31,290	0.00%
2022/08/02	124	150.20	124	149.51	151.50	0	31,482	0.00%	大買/大賣/
2022/08/01	103	154.01	103	154.51	153.00	0	31,442	0.00%	大買/大賣/
2022/07/29	57	158.10	55	158.98	156.00	2	31,376	0.01%
2022/07/28	157	158.92	153	162.07	155.50	4	31,475	0.01%	大買/大賣/
2022/07/27	159	164.13	145	165.44	163.00	14	30,798	0.05%	大買/大賣/
2022/07/26	108	178.63	105	179.57	177.50	3	29,889	0.01%	大買/大賣/
2022/07/25	100	177.34	99	178.23	181.50	1	29,826	0.00%
2022/07/22	134	182.09	127	185.09	180.50	7	29,766	0.02%	大買/大賣/
2022/07/21	53	168.46	48	168.70	179.00	5	29,265	0.02%
2022/07/20	155	162.99	161	161.56	163.00	-6	28,744	-0.02%	大買/大賣/
2022/07/19	100	158.12	100	155.80	154.00	0	28,522	0.00%
2022/07/18	17	158.76	16	159.41	158.00	1	28,377	0.00%
2022/07/15	16	154.19	16	153.75	152.50	0	28,062	0.00%
2022/07/14	27	149.67	31	152.23	150.00	-4	28,107	-0.01%
2022/07/13	3	152.00	2	159.75	146.50	1	27,985	0.00%
2022/07/12	40	156.53	41	155.39	150.00	-1	28,075	0.00%
2022/07/11	25	165.92	23	165.00	162.00	2	28,455	0.01%
2022/07/08	66	170.89	58	169.53	165.00	8	28,630	0.03%
2022/07/07	31	161.40	36	161.53	174.00	-5	28,007	-0.02%
2022/07/06	117	168.53	135	167.61	160.50	-18	27,834	-0.06%	大買/大賣/
2022/07/05	126	166.86	126	176.71	174.00	0	27,750	0.00%	大買/大賣/
2022/07/04	183	172.61	183	171.40	172.50	0	27,851	0.00%	大買/大賣/
2022/07/01	122	173.50	123	186.00	172.00	-1	27,944	0.00%	大買/大賣/
2022/06/30	87	186.37	86	188.55	191.00	1	27,826	0.00%
2022/06/29	136	191.74	131	193.66	194.50	5	27,816	0.02%	大買/大賣/
2022/06/28	111	190.65	104	187.22	190.00	7	27,790	0.03%	大買/大賣/
2022/06/27	62	199.10	68	198.57	198.00	-6	28,067	-0.02%
2022/06/24	69	188.52	68	187.82	187.50	1	28,540	0.00%
2022/06/23	183	188.82	183	189.88	190.00	0	28,676	0.00%	大買/大賣/
2022/06/22	170	192.67	166	189.75	186.50	4	28,328	0.01%	大買/大賣/
2022/06/21	32	200.48	33	205.24	207.00	-1	28,133	0.00%
2022/06/20	63	205.28	67	207.37	201.50	-4	28,206	-0.01%
2022/06/17	62	207.99	61	212.10	209.00	1	28,277	0.00%
2022/06/16	67	223.34	63.2	232.02	214.50	3.8	28,039	0.01%
2022/06/15	38.2	231.69	44	233.42	228.50	-5.8	28,074	-0.02%
2022/06/14	4	224.13	3	225.50	225.50	1	28,220	0.00%
2022/06/13	3	222.50	0	0.00	226.00	3	28,523	0.01%
2022/06/10	55	218.83	63	224.70	225.50	-8	29,039	-0.03%
2022/06/09	60	223.43	58	223.09	224.00	2	29,291	0.01%
2022/06/08	62	229.82	52	227.32	222.50	10	29,488	0.03%
2022/06/07	0	228.50	2	227.00	228.50	-2	30,017	-0.01%
2022/06/06	89	225.18	89	228.16	231.50	0	30,785	0.00%
2022/06/02	59	234.86	53	228.65	226.00	6	31,348	0.02%
2022/06/01	54	241.47	52	239.98	238.00	2	31,717	0.01%
2022/05/31	31	240.42	31	236.48	240.50	0	31,931	0.00%
2022/05/30	11	239.36	8	239.81	242.00	3	32,963	0.01%
2022/05/27	30	240.08	26	236.56	231.00	4	33,710	0.01%
2022/05/26	44	245.65	41	241.10	238.50	3	34,303	0.01%
2022/05/25	6	253.25	1	255.00	255.00	5	34,805	0.01%
2022/05/24	12	251.29	12.3	252.53	250.00	-0.3	35,532	0.00%
2022/05/23	5	271.80	13	275.00	257.50	-8	36,322	-0.02%
2022/05/20	6.1	271.30	5	269.10	269.50	1.1	36,532	0.00%
2022/05/19	1	267.50	1	268.50	269.50	0	36,484	0.00%
2022/05/18	25	266.86	31	264.73	268.00	-6	36,532	-0.02%
2022/05/17	3	253.83	6	252.92	255.00	-3	36,520	-0.01%
2022/05/16	6.2	261.31	1	269.00	252.50	5.2	37,163	0.01%
2022/05/13	1	264.00	4	261.00	257.00	-3	37,394	-0.01%
2022/05/12	51	257.90	48	260.14	254.50	3	37,471	0.01%
2022/05/11	12	253.50	13	256.85	257.50	-1	37,788	0.00%
2022/05/10	5	247.70	5	248.40	255.00	0	37,985	0.00%
2022/05/09	52	255.23	54	248.95	246.50	-2	38,497	-0.01%
2022/05/06	35	274.43	31	274.66	272.00	4	38,829	0.01%
2022/05/05	33	281.65	27	279.96	286.00	6	38,763	0.02%
2022/05/04	5	267.50	4	265.75	262.50	1	38,558	0.00%
2022/05/03	5	264.60	7	265.21	264.50	-2	38,787	-0.01%
2022/04/29	9	264.67	8	262.63	260.50	1	38,955	0.00%
2022/04/28	7	259.79	6	258.92	260.00	1	38,880	0.00%
2022/04/27	10	249.60	8	245.44	252.50	2	38,898	0.01%
2022/04/26	1	247.00	4	245.38	242.50	-3	38,817	-0.01%
2022/04/25	9	249.72	10	250.10	248.50	-1	39,070	0.00%
2022/04/22	25	264.34	26	264.10	267.50	-1	39,245	0.00%
2022/04/21	43	275.50	42	276.02	275.00	1	39,660	0.00%
2022/04/19	49	272.02	47	275.47	268.50	2	39,943	0.01%
2022/04/18	34	263.26	34	266.32	272.50	0	40,018	0.00%
2022/04/15	68	261.83	67	263.90	265.50	1	40,260	0.00%
2022/04/14	55	285.39	56	283.37	281.50	-1	40,341	0.00%
2022/04/13	43	287.17	41	285.77	289.50	2	40,256	0.00%
2022/04/12	38	282.33	41	285.13	281.50	-3	40,177	-0.01%
2022/04/11	14	286.93	14	282.50	281.00	0	39,911	0.00%
2022/04/08	116	297.92	116	300.77	301.50	0	39,727	0.00%	大買/大賣/
2022/04/07	73.3	310.34	70.3	313.02	296.00	3	39,457	0.01%
2022/04/06	74.3	315.56	73	313.03	317.00	1.3	39,182	0.00%
2022/04/01	13	300.81	13	299.85	312.00	0	39,128	0.00%
2022/03/31	13.2	310.22	12	310.58	305.50	1.2	39,374	0.00%
2022/03/30	21	321.62	19.4	315.85	312.50	1.6	39,541	0.00%
2022/03/29	8	317.63	13	318.58	322.50	-5	39,675	-0.01%
2022/03/28	5	299.80	6	303.08	311.00	-1	40,065	0.00%
2022/03/25	6	292.50	6	295.25	296.00	0	40,418	0.00%
2022/03/24	1	289.00	5	288.29	287.50	-4	40,965	-0.01%
2022/03/23	6.1	290.31	7	294.43	284.00	-1	42,365	0.00%
2022/03/22	27.2	286.17	34	287.65	282.00	-6.8	42,972	-0.02%
2022/03/21	22	278.25	13	275.88	274.50	9	43,100	0.02%
2022/03/18	42	273.88	39	273.28	273.00	3	43,130	0.01%
2022/03/17	35.1	275.59	34	271.87	275.00	1.1	42,942	0.00%
2022/03/16	99	261.29	99	262.89	255.00	0	42,428	0.00%
2022/03/15	50	274.62	48	273.09	260.50	2	42,269	0.00%
2022/03/14	66	291.70	65	291.06	286.00	1	42,126	0.00%
2022/03/11	12	282.83	13	279.96	287.00	-1	41,766	0.00%
2022/03/10	71	283.92	70	283.97	281.00	1	41,630	0.00%
2022/03/09	35	286.46	35	286.69	275.00	0	41,146	0.00%
2022/03/08	52	288.80	45	292.41	273.50	7	40,380	0.02%
2022/03/07	40	281.94	41	282.84	287.50	-1	39,594	0.00%
2022/03/04	77	299.01	75	297.23	288.00	2	39,069	0.01%
2022/03/03	105	316.96	103	317.48	312.00	2	38,732	0.01%	大買/大賣/
2022/03/02	112	302.06	112	302.70	307.00	0	37,914	0.00%	大買/大賣/
2022/03/01	48	283.91	46.1	285.20	299.50	1.9	37,091	0.01%
2022/02/25	100	263.44	104	266.07	272.50	-4	36,252	-0.01%	大賣/
2022/02/24	74	245.93	74.1	247.79	248.00	-0.1	35,583	0.00%
2022/02/23	41	247.41	45.1	245.50	245.00	-4.1	34,753	-0.01%
2022/02/22	73	239.16	74	237.97	233.50	-1	33,923	0.00%
2022/02/21	68	234.98	70	235.92	239.00	-2	33,503	-0.01%
2022/02/18	52	235.74	51	234.77	238.50	1	33,774	0.00%
2022/02/17	49.2	237.81	44	234.82	233.00	5.2	33,898	0.02%
2022/02/16	135	246.87	135	245.06	243.00	0	33,682	0.00%	大買/大賣/
2022/02/15	97	238.64	98	239.59	232.00	-1	33,336	0.00%
2022/02/14	72.4	234.10	101	234.81	231.00	-28.6	33,092	-0.09%	大賣/
2022/02/11	155.1	244.11	128	241.57	244.00	27.1	33,159	0.08%	大買/大賣/
2022/02/10	48.2	239.30	47	239.24	234.00	1.2	32,875	0.00%
2022/02/09	44.1	233.64	46	235.63	236.50	-1.9	32,706	-0.01%
2022/02/08	30	215.88	66	215.29	224.00	-36	32,424	-0.11%
2022/02/07	47.1	201.83	12	199.58	209.50	35.1	32,386	0.11%
2022/01/26	20	205.65	19	205.50	199.50	1	32,810	0.00%
2022/01/25	30	210.33	33	212.29	205.50	-3	33,233	-0.01%
2022/01/24	8	212.56	10	212.70	213.50	-2	33,695	-0.01%
2022/01/21	4	215.13	5	215.80	216.00	-1	34,692	0.00%
2022/01/20	22	217.41	23	216.43	219.00	-1	35,430	0.00%
2022/01/19	9	212.61	8	212.56	215.00	1	36,018	0.00%
2022/01/18	5	217.30	6	217.25	209.00	-1	36,701	0.00%
2022/01/17	18	212.92	18	211.17	214.50	0	37,392	0.00%
2022/01/14	51	203.39	49	204.30	213.00	2	37,851	0.01%
2022/01/13	104	197.02	110	196.86	200.50	-6	38,128	-0.02%	大買/大賣/
2022/01/12	44	200.17	41	201.98	200.50	3	38,678	0.01%
2022/01/11	7.1	201.64	3	202.50	199.00	4.1	39,898	0.01%
2022/01/10	73	209.54	75	213.67	207.00	-2	40,656	0.00%
2022/01/07	93	205.91	89	207.38	199.00	4	41,496	0.01%
2022/01/06	4	211.13	4	212.00	211.00	0	41,693	0.00%
2022/01/05	65	220.04	67	220.74	218.50	-2	42,783	0.00%
2022/01/04	16	227.44	17	229.70	221.00	-1	44,346	0.00%
2022/01/03	7	227.57	6	227.50	226.00	1	44,732	0.00%
2021/12/30	10	235.20	9	234.17	239.00	1	44,982	0.00%
2021/12/29	15	238.00	14	238.46	238.00	1	44,942	0.00%
2021/12/28	18	241.31	20	239.20	245.50	-2	45,334	0.00%
2021/12/27	62.7	246.33	60	247.92	238.50	2.7	45,452	0.01%
2021/12/24	102	248.16	106	246.78	249.00	-4	45,182	-0.01%	大買/大賣/
2021/12/23	30	247.50	30	247.10	243.00	0	45,107	0.00%
2021/12/22	115.1	240.97	116	243.22	243.00	-0.9	44,945	0.00%	大買/大賣/
2021/12/21	79	232.08	80	225.31	238.50	-1	44,416	0.00%
2021/12/20	95	226.12	91	222.05	217.00	4	43,896	0.01%
2021/12/17	101	223.65	97	223.24	225.50	4	43,928	0.01%	大買/
2021/12/16	114	213.21	111.1	211.19	217.50	2.9	42,868	0.01%	大買/大賣/
2021/12/15	25	185.28	29	189.55	198.00	-4	42,239	-0.01%
2021/12/14	35	180.89	36	182.24	180.00	-1	42,330	0.00%
2021/12/13	5	193.10	6.1	192.93	194.00	-1.1	43,128	0.00%
2021/12/10	4	190.00	4	187.50	187.50	0	43,465	0.00%
2021/12/09	9.1	192.18	7	192.07	188.50	2.1	44,281	0.00%
2021/12/08	10	189.60	16	190.88	194.50	-6	44,790	-0.01%
2021/12/07	14	180.50	16	176.25	177.00	-2	44,992	0.00%
2021/12/06	40	179.26	34	181.06	178.50	6	45,320	0.01%
2021/12/03	18.1	192.21	24	188.23	190.00	-5.9	45,555	-0.01%
2021/12/02	0	0.00	5	185.50	184.50	-5	45,714	-0.01%
2021/12/01	0	0.00	3	186.84	187.00	-3	45,984	-0.01%
2021/11/30	15	187.03	15	188.23	186.00	0	46,512	0.00%
2021/11/29	25	176.48	23	176.48	183.00	2	47,677	0.00%
2021/11/26	78	177.86	77	177.45	182.00	1	48,042	0.00%
2021/11/25	37.1	179.47	35	180.81	176.50	2.1	47,917	0.00%
2021/11/24	15	180.20	13	183.18	179.00	2	47,883	0.00%
2021/11/23	30	185.10	24	186.35	184.50	6	48,613	0.01%
2021/11/22	23	189.65	23	189.37	190.00	0	48,686	0.00%
2021/11/19	38	191.95	36	192.14	190.50	2	48,565	0.00%
2021/11/18	30	197.13	27	197.48	196.00	3	48,409	0.01%
2021/11/17	49	200.85	50	202.76	206.00	-1	48,307	0.00%
2021/11/16	57	201.91	56	202.45	193.50	1	47,897	0.00%
2021/11/15	94	195.31	97	197.39	198.50	-3	47,378	-0.01%
2021/11/12	52	198.04	50	196.04	189.00	2	47,110	0.00%
2021/11/11	16	191.50	16	191.16	191.00	0	46,520	0.00%
2021/11/10	20	187.35	18	186.61	194.00	2	46,153	0.00%
2021/11/09	88	185.01	89	183.57	181.00	-1	45,662	0.00%
2021/11/08	93	189.36	93	182.74	181.00	0	45,141	0.00%
2021/11/05	94	185.91	93	188.39	197.00	1	44,724	0.00%
2021/11/04	94	192.84	96	193.54	190.50	-2	44,059	0.00%
2021/11/03	74	197.40	74.1	193.37	193.50	-0.1	43,471	0.00%
2021/11/02	35	207.46	32	207.73	205.50	3	43,072	0.01%
2021/11/01	31	212.47	32.2	213.39	210.00	-1.2	42,405	0.00%
2021/10/29	40	204.69	45	207.63	201.00	-5	41,622	-0.01%
2021/10/28	55	194.56	69.1	189.13	196.50	-14.1	40,311	-0.03%
2021/10/27	66.1	176.79	87.1	170.10	179.00	-21	39,421	-0.05%
2021/10/26	51.2	168.22	29	172.33	163.00	22.2	38,611	0.06%
2021/10/25	109	170.63	108	171.83	176.00	1	37,727	0.00%	大買/大賣/
2021/10/22	33	161.08	35.1	158.03	166.50	-2.1	36,525	-0.01%
2021/10/21	38	153.00	38	153.71	151.50	0	35,522	0.00%
2021/10/20	45.1	148.92	49	149.81	153.50	-4	34,614	-0.01%
2021/10/19	77	146.82	89	148.29	147.50	-12	33,683	-0.04%
2021/10/18	37	140.78	31	141.44	141.00	6	32,110	0.02%
2021/10/15	49	134.09	66	135.25	143.00	-17	31,001	-0.05%
2021/10/14	38.1	133.48	17	131.41	130.00	21.1	29,551	0.07%
2021/10/13	111	134.11	109	136.28	131.50	2	28,779	0.01%	大買/大賣/
2021/10/12	67	131.47	66	132.51	133.00	1	27,418	0.00%
2021/10/08	8	126.00	9	127.33	130.00	-1	25,623	0.00%
2021/10/07	10	115.10	10	114.35	118.50	0	25,160	0.00%
2021/10/06	14	109.75	13	110.27	108.00	1	25,003	0.00%
2021/10/05	30	107.05	26	107.71	112.00	4	25,354	0.02%
2021/10/04	19	110.16	17	110.24	109.00	2	25,273	0.01%
2021/10/01	17	108.53	16	109.09	107.50	1	25,585	0.00%
2021/09/30	13	115.31	12	114.92	115.00	1	25,583	0.00%
2021/09/29	21	114.19	18	114.72	115.00	3	25,693	0.01%
2021/09/28	24	117.25	33	116.97	120.50	-9	25,254	-0.04%
2021/09/27	58	120.09	59	118.75	114.50	-1	24,602	0.00%
2021/09/24	26	118.58	27	119.69	118.00	-1	24,250	0.00%
2021/09/23	25.1	114.66	40	113.60	115.50	-15	23,388	-0.06%
2021/09/22	41	109.74	31	108.98	106.00	10	23,034	0.04%
2021/09/17	10	111.80	16	113.22	114.00	-6	22,693	-0.03%
2021/09/16	35	115.10	37	116.24	112.50	-2	22,132	-0.01%
2021/09/15	17	111.85	10	111.95	111.50	7	21,085	0.03%
2021/09/14	7	112.71	13	113.23	115.00	-6	20,608	-0.03%
2021/09/13	57	109.86	55	111.02	109.00	2	19,661	0.01%
2021/09/10	6	103.42	18	107.58	110.50	-12	18,802	-0.06%
2021/09/09	42	100.06	43	100.94	100.50	-1	18,216	-0.01%
2021/09/08	9	94.71	12	95.06	93.40	-3	17,894	-0.02%
2021/09/07	17	100.41	7	106.54	98.30	10	17,543	0.06%
2021/09/06	24	112.46	38	110.32	109.00	-14	17,535	-0.08%
2021/09/03	19	111.16	16	112.88	110.00	3	17,809	0.02%
2021/09/02	156	110.96	140	111.46	109.00	16	17,265	0.09%	大買/大賣/
2021/09/01	16	105.53	20	106.12	109.00	-4	15,914	-0.03%
2021/08/31	15	99.81	12	99.73	99.20	3	15,298	0.02%
2021/08/30	7	104.29	6	103.42	103.00	1	15,046	0.01%
2021/08/27	43	104.90	39	106.97	103.50	4	15,000	0.03%
2021/08/26	0	0.00	6	102.55	104.00	-6	14,197	-0.04%
2021/08/25	8	95.26	6	94.78	94.80	2	14,015	0.01%
2021/08/24	2	94.95	1	95.70	94.30	1	14,283	0.01%
2021/08/23	7	94.54	0	0.00	94.40	7	14,264	0.05%
2021/08/20	0	0.00	5	92.84	90.90	-5	14,185	-0.04%
2021/08/19	0	0.00	2	88.55	86.20	-2	14,118	-0.01%
2021/08/18	9	86.91	6	89.03	89.80	3	14,353	0.02%
2021/08/17	2	86.90	0	0.00	86.70	2	14,560	0.01%
2021/08/16	0	0.00	1	92.90	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	1	91.40	92.10	-1	14,543	-0.01%
2021/08/11	3	96.23	3	96.97	97.10	0	14,663	0.00%
2021/08/10	1	98.00	1	97.50	97.30	0	14,664	0.00%
2021/08/09	10	97.50	10.3	97.52	98.80	-0.3	14,657	0.00%
2021/08/06	9	98.70	2.2	99.31	99.30	6.8	14,668	0.05%
2021/08/05	1	108.00	1	106.00	106.00	0	14,479	0.00%
2021/08/04	3	110.17	2	115.25	108.50	1	14,651	0.01%
2021/08/03	1	113.00	3	114.00	114.50	-2	14,710	-0.01%
2021/08/02	3	110.17	2.2	114.15	112.00	0.8	14,752	0.01%
2021/07/30	4	113.25	4	115.13	112.50	0	14,891	0.00%
2021/07/29	11	107.64	12	108.33	108.00	-1	14,903	-0.01%
2021/07/28	1.3	105.00	0	0.00	105.00	1.3	15,093	0.01%
2021/07/27	2	116.25	2	117.00	116.50	0	15,783	0.00%
2021/07/26	3	120.33	6	121.42	121.50	-3	16,255	-0.02%
2021/07/23	8	111.88	0.3	113.00	112.50	7.7	17,371	0.04%
2021/07/22	3	114.66	5	115.40	118.50	-2	18,178	-0.01%
2021/07/21	1	108.00	1	111.50	110.00	0	18,336	0.00%
2021/07/20	1	111.00	5	116.00	111.50	-4	18,661	-0.02%
2021/07/19	4	112.25	4	113.75	118.00	0	18,678	0.00%
2021/07/16	8	109.00	9	109.22	109.00	-1	18,767	-0.01%
2021/07/15	8	107.00	5	108.80	109.00	3	18,898	0.02%
2021/07/14	5	112.00	9	111.61	114.00	-4	18,999	-0.02%
2021/07/13	4	111.50	5	111.90	111.00	-1	18,915	-0.01%
2021/07/12	23	110.50	19	110.05	110.50	4	18,689	0.02%
2021/07/09	13	102.98	15	103.38	106.50	-2	18,206	-0.01%
2021/07/08	46	95.62	46	95.99	97.10	0	18,020	0.00%
2021/07/07	4	88.05	16	89.93	91.80	-12	17,495	-0.07%
2021/07/06	42	84.18	32	84.11	83.50	10	17,327	0.06%
2021/07/05	0	0.00	8	84.79	85.40	-8	17,067	-0.05%
2021/07/02	0	0.00	9	76.41	77.70	-9	16,992	-0.05%
2021/07/01	1	74.40	1	76.30	74.00	0	17,167	0.00%
2021/06/30	1	75.30	0	0.00	76.10	1	17,153	0.01%
2021/06/29	2	77.20	1	78.30	75.50	1	17,130	0.01%
2021/06/25	1	76.30	0	0.00	75.60	1	16,899	0.01%
2021/06/24	2	77.25	3	77.10	76.70	-1	16,852	-0.01%
2021/06/23	2	76.65	4	77.38	76.70	-2	16,816	-0.01%
2021/06/22	3	76.20	6	75.60	74.80	-3	16,677	-0.02%
2021/06/21	0	0.00	2	76.30	75.20	-2	16,606	-0.01%
2021/06/18	2	77.65	0	0.00	76.30	2	16,489	0.01%
2021/06/17	3	76.23	7	75.49	77.60	-4	16,286	-0.02%
2021/06/16	5	76.00	0	0.00	75.10	5	16,105	0.03%
2021/06/15	9	78.21	5	77.22	78.10	4	15,932	0.03%
2021/06/11	1	77.80	16	77.74	78.10	-15	15,368	-0.10%
2021/06/10	4	71.20	3	71.37	71.00	1	14,589	0.01%
2021/06/09	2	71.65	2	70.40	69.80	0	14,417	0.00%
2021/06/08	2	70.85	2	71.25	71.40	0	14,302	0.00%
2021/06/07	2	69.75	2	70.45	71.10	0	14,221	0.00%
2021/06/04	1	70.00	0	0.00	69.10	1	14,091	0.01%
2021/06/03	3	70.50	10	70.91	70.80	-7	13,914	-0.05%
2021/06/02	1	69.50	1	68.70	69.00	0	13,719	0.00%
2021/06/01	8	69.43	20	69.92	69.40	-12	13,598	-0.09%
2021/05/31	20	68.42	1	68.70	68.40	19	13,283	0.14%
2021/05/28	12	67.73	5	67.90	67.50	7	13,129	0.05%
2021/05/27	8	66.36	4	65.95	65.60	4	13,009	0.03%
2021/05/26	9	67.14	3	66.50	66.30	6	12,918	0.05%
2021/05/25	10	65.00	9	65.19	67.50	1	12,631	0.01%
2021/05/24	8	61.46	8	61.69	61.40	0	12,312	0.00%
2021/05/21	2	60.20	0	0.00	59.80	2	12,295	0.02%
2021/05/20	1	60.70	0	0.00	58.80	1	12,298	0.01%
2021/05/19	1	58.50	0	0.00	58.20	1	12,244	0.01%
2021/05/18	0	0.00	3	57.53	58.50	-3	12,109	-0.02%
2021/05/14	2	61.80	2.1	57.68	57.60	-0.1	11,963	0.00%
2021/05/13	7	60.86	21	58.71	59.50	-14	11,838	-0.12%
2021/05/12	7	59.97	4	62.98	59.40	3	11,728	0.03%
2021/05/11	1	65.10	4	63.05	63.30	-3	11,444	-0.03%
2021/05/10	3	67.40	4	67.30	66.90	-1	11,262	-0.01%
2021/05/07	12	68.88	13	69.63	68.00	-1	11,214	-0.01%
2021/05/06	4.1	67.34	3	67.37	67.00	1.1	11,047	0.01%
2021/05/05	5	70.50	26.1	69.01	66.50	-21.1	10,896	-0.19%
2021/05/04	26	67.33	30	67.96	73.80	-4	10,606	-0.04%
2021/05/03	34	70.51	13	70.97	69.80	21	10,416	0.20%
2021/04/29	23	73.84	8	73.66	74.50	15	10,415	0.14%
2021/04/28	7	66.69	9	67.47	67.80	-2	9,319	-0.02%
2021/04/27	10	62.03	8	61.66	61.70	2	8,510	0.02%
2021/04/26	29	61.52	32	61.98	62.60	-3	8,303	-0.04%
2021/04/23	1	57.00	1	58.60	58.80	0	7,967	0.00%
2021/04/22	3	57.90	1	57.20	56.50	2	8,021	0.02%
2021/04/21	5	60.26	2	59.65	58.70	3	7,949	0.04%
2021/04/20	0	0.00	3	60.00	61.00	-3	7,961	-0.04%
2021/04/19	5	60.40	3	59.60	59.00	2	7,977	0.03%
2021/04/16	3	59.13	3	59.13	59.50	0	7,882	0.00%
2021/04/15	3	57.50	9	58.18	59.30	-6	7,719	-0.08%
2021/04/14	12	56.86	3	58.90	56.40	9	7,561	0.12%
2021/04/13	18	58.94	29	58.28	57.90	-11	7,244	-0.15%
2021/04/12	2	59.40	0	0.00	56.90	2	6,962	0.03%
2021/04/09	15	58.17	36	58.73	57.50	-21	6,837	-0.31%
2021/04/08	3	56.53	2	57.20	57.20	1	6,536	0.02%
2021/04/07	34	56.32	45	56.51	57.40	-11	6,373	-0.17%
2021/04/06	9	53.53	0	0.00	53.40	9	6,225	0.14%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	0	53.10	52.10	0	6,248	0.00%
2021/03/26	0	0.00	1	52.10	52.10	-1	6,383	-0.02%
2021/03/25	0	50.40	0	0.00	50.40	0	6,379	0.00%
2021/03/24	0	50.98	1	50.70	50.70	-1	6,395	-0.02%
2021/03/23	0	51.10	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	51.45	0	0.00	51.40	0	6,455	0.00%
2021/03/19	3	51.00	20	50.50	51.00	-17	6,639	-0.26%
2021/03/18	13	52.29	0	0.00	51.90	13	6,650	0.20%
2021/03/17	0	51.84	1	51.80	51.90	-1	6,711	-0.01%
2021/03/16	2	52.05	0	0.00	51.90	2	6,770	0.03%
2021/03/12	2	51.30	1	51.30	51.00	1	7,027	0.01%
2021/03/11	10	51.00	0	0.00	51.00	10	7,576	0.13%
2021/03/10	1	49.95	1	50.10	50.10	0	8,052	0.00%
2021/03/09	1	49.40	1	49.50	49.50	0	8,093	0.00%
2021/03/08	4	49.99	0	0.00	49.95	4	8,096	0.05%
2021/03/05	0	50.00	0	0.00	49.95	0	8,098	0.00%
2021/03/04	11	51.00	0	0.00	50.90	11	8,126	0.14%
2021/03/03	1	51.60	0	0.00	51.90	1	8,098	0.01%
2021/03/02	6	53.18	0	0.00	52.10	6	8,061	0.07%
2021/02/26	0	53.10	0	0.00	53.00	0	8,057	0.00%
2021/02/25	0	53.70	0	0.00	53.40	0	8,060	0.00%
2021/02/24	3	54.47	10	54.13	53.90	-7	8,146	-0.09%
2021/02/23	4	55.92	2	56.10	55.40	2	8,135	0.02%
2021/02/22	3	56.70	6	55.43	57.30	-3	8,151	-0.04%
2021/02/19	0	0.00	7	55.41	55.90	-7	8,006	-0.09%
2021/02/18	7	53.80	1	53.80	54.00	6	7,934	0.08%
2021/02/04	1	53.00	1	53.30	52.20	0	7,859	0.00%
2021/02/03	3	53.53	3	53.47	53.30	0	7,823	0.00%
2021/02/02	8	53.10	7	53.01	52.90	1	7,771	0.01%
2021/02/01	1	50.70	0	0.00	51.40	1	7,737	0.01%
2021/01/29	8	53.93	7	52.63	52.20	1	7,685	0.01%
2021/01/28	7	52.97	11	53.50	53.40	-4	7,537	-0.05%
2021/01/27	9	52.70	19	52.83	52.50	-10	7,391	-0.14%
2021/01/26	12	52.83	31	51.88	51.10	-19	7,215	-0.26%
2021/01/25	5	55.76	6.5	57.92	54.10	-1.5	7,011	-0.02%
2021/01/22	8.5	56.83	29	57.46	57.90	-20.5	6,417	-0.32%
2021/01/20	1	53.20	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1	53.60	1	52.00	53.00	0	5,727	0.00%
2021/01/18	1	51.90	0	0.00	52.40	1	5,755	0.02%
2021/01/15	4	53.93	8	53.43	53.40	-4	5,758	-0.07%
2021/01/14	1	54.00	1	54.00	54.00	0	5,626	0.00%
2021/01/13	0	0.00	10	53.40	54.00	-10	5,539	-0.18%
2021/01/12	0	0.00	5	52.80	52.00	-5	5,405	-0.09%
2021/01/07	10	49.70	0	0.00	49.75	10	5,113	0.20%
2020/12/29	1	51.51	10	52.40	51.90	-9	4,740	-0.19%
2020/12/28	10	49.70	0	0.00	51.80	10	4,581	0.22%
2020/12/25	15	50.50	0	0.00	50.70	15	4,467	0.34%
2020/12/24	11	51.31	0	0.00	51.00	11	4,432	0.25%
2020/12/23	3	51.10	0	0.00	51.20	3	4,403	0.07%
2020/12/16	2	50.30	6	51.00	50.50	-4	4,107	-0.10%
2020/12/15	7	50.99	2	52.30	50.40	5	4,083	0.12%
2020/12/14	1	48.85	1	50.50	50.50	0	3,880	0.00%
2020/12/11	0	0.00	1	51.70	49.50	-1	3,852	-0.03%
2020/12/10	13	50.74	3	51.33	50.70	10	3,835	0.26%
2020/12/09	6	51.72	5.6	52.08	51.70	0.4	3,743	0.01%
2020/12/08	2	53.15	1	53.00	52.70	1	3,599	0.03%
2020/12/07	52.6	55.42	10	55.13	55.40	42.6	3,438	1.24%
2020/12/04	28	52.65	21	52.44	53.40	7	2,870	0.24%
2020/12/03	1	49.14	2	49.00	48.55	-1	2,374	-0.04%
2020/12/01	2	48.33	0	0.00	48.00	2	2,300	0.09%
2020/11/30	0	0.00	1	47.70	47.95	-1	2,292	-0.04%
2020/11/23	1	46.90	0	0.00	47.65	1	2,171	0.05%
2020/11/17	0	0.00	33	45.37	45.35	-33	1,872	-1.76%
2020/11/16	4	45.00	0	0.00	45.15	4	1,890	0.21%
2020/11/13	0	0.00	1	43.85	44.35	-1	1,879	-0.05%
2020/11/11	0	43.80	4	43.90	43.70	-4	1,877	-0.21%
2020/11/10	0	0.00	1	43.70	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	1	43.65	43.60	-1	1,877	-0.05%
2020/11/06	2	42.65	0	42.55	42.50	2	1,872	0.11%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/03	10	41.25	0	0.00	41.25	10	1,959	0.51%
2020/11/02	1	41.00	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.65	1	41.50	42.00	0	2,087	0.00%
2020/10/23	0	0.00	5	44.07	44.10	-5	2,143	-0.23%
2020/10/22	1	43.00	1	43.45	43.00	0	2,260	0.00%
2020/10/21	21	43.05	0	0.00	43.05	21	2,425	0.87%
2020/10/15	0	0.00	2	43.10	43.10	-2	2,879	-0.07%
2020/10/08	0	0.00	1	45.20	44.20	-1	3,078	-0.03%
2020/10/06	1	44.70	0	0.00	44.50	1	3,167	0.03%
2020/09/28	0	43.85	0	0.00	44.05	0	3,909	0.00%
2020/09/10	4	43.85	0	0.00	43.35	4	6,535	0.06%
2020/09/08	0	0.00	1	43.90	43.85	-1	6,580	-0.02%
2020/09/02	0	0.00	0	45.05	45.10	0	6,696	0.00%
2020/09/01	0	0.00	0	44.95	44.95	0	6,706	0.00%
2020/08/20	3	42.65	0	0.00	42.40	3	6,915	0.04%
2020/08/13	1	46.95	1	46.25	46.25	0	6,979	0.00%
2020/08/11	0	0.00	1	47.25	47.30	-1	6,969	-0.01%
2020/08/06	0	0.00	5	48.70	47.70	-5	6,923	-0.07%
2020/08/05	5	48.80	1	48.75	48.60	4	6,887	0.06%
2020/07/31	1	47.10	0	0.00	47.05	1	6,820	0.01%
2020/07/29	1	46.70	0	0.00	46.95	1	6,725	0.01%
2020/07/28	2	47.98	0	0.00	46.20	2	6,658	0.03%
2020/07/24	2	53.40	3	52.77	52.10	-1	6,354	-0.02%
2020/07/23	0	0.00	6	52.78	52.90	-6	6,085	-0.10%
2020/07/22	1	52.30	2	52.15	52.50	-1	6,034	-0.02%
2020/07/21	8	52.13	6	51.88	53.00	2	6,100	0.03%
2020/07/20	2	49.83	1	49.70	50.80	1	6,105	0.02%
2020/07/17	1	50.10	1	50.90	48.95	0	6,066	0.00%
2020/07/16	0	0.00	5	50.88	50.10	-5	6,051	-0.08%
2020/07/14	1	50.90	1	51.20	51.00	0	6,004	0.00%
2020/07/13	1	50.40	1	50.90	51.60	0	5,971	0.00%
2020/07/10	0	0.00	3	50.87	50.80	-3	5,933	-0.05%
2020/07/09	12	53.39	2	53.00	52.60	10	5,837	0.17%
2020/07/08	3	54.13	3	54.37	54.00	0	5,663	0.00%
2020/07/06	6	55.00	10.2	54.37	54.00	-4.2	5,261	-0.08%
2020/07/03	11	53.96	13	54.03	52.80	-2	5,033	-0.04%
2020/07/02	12	48.93	11	49.30	51.30	1	4,544	0.02%
2020/07/01	1	47.10	12	47.53	47.75	-11	4,233	-0.26%
2020/06/30	18	47.94	11	47.78	46.40	7	4,065	0.17%
2020/06/29	9	46.79	9	46.24	46.50	0	3,795	0.00%
2020/06/24	16	44.88	13	45.17	44.80	3	3,484	0.09%
2020/06/23	5	43.19	7	43.52	43.35	-2	3,083	-0.06%
2020/06/22	1	42.35	0	0.00	42.70	1	2,987	0.03%
2020/06/19	6	42.30	3	42.55	41.00	3	2,984	0.10%
2020/06/12	1	40.90	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	42.95	11	43.98	42.80	-10	2,908	-0.34%
2020/06/09	0	0.00	3	44.60	44.35	-3	2,993	-0.10%
2020/06/08	3	45.15	0	0.00	44.90	3	3,017	0.10%
2020/06/02	4	44.49	0	0.00	44.40	4	2,974	0.13%
2020/06/01	0	0.00	6	44.83	45.10	-6	2,948	-0.20%
2020/05/28	0	0.00	17	44.00	43.35	-17	2,887	-0.59%
2020/05/27	2	43.70	1	44.10	43.85	1	2,902	0.03%
2020/05/22	5	44.46	1	44.75	43.60	4	2,934	0.14%
2020/05/21	3	44.00	6	43.96	43.95	-3	2,875	-0.10%
2020/05/14	19	42.60	0	0.00	42.10	19	2,851	0.67%
2020/05/13	0	0.00	2	43.65	43.70	-2	2,869	-0.07%
2020/05/08	1	43.25	0	0.00	43.05	1	2,945	0.03%
2020/04/30	1	43.35	1	43.45	43.35	0	3,014	0.00%
2020/04/27	1	42.80	2	42.80	42.80	-1	3,171	-0.03%
2020/04/23	13	45.34	11	45.55	45.30	2	3,036	0.07%
2020/04/21	1	41.75	0	0.00	41.80	1	2,950	0.03%
2020/04/09	1	40.20	0	0.00	40.35	1	3,753	0.03%
2020/04/08	10	39.90	0	0.00	41.20	10	3,905	0.26%
2020/03/19	1	29.30	1	30.95	29.15	0	3,801	0.00%
2020/03/18	1	32.55	0	0.00	32.35	1	3,768	0.03%
2020/03/17	1	32.30	0	0.00	32.95	1	3,806	0.03%
2020/03/09	1	43.00	2	44.55	42.80	-1	3,570	-0.03%
2020/03/06	0	0.00	2	45.50	45.05	-2	3,566	-0.06%
2020/03/02	0	0.00	1	45.90	45.00	-1	3,613	-0.03%
2020/02/27	1	44.10	0	0.00	44.05	1	3,588	0.03%
2020/02/26	1	45.90	0	0.00	45.60	1	3,576	0.03%
2020/02/21	0	48.00	2	47.60	47.65	-2	3,525	-0.06%
2020/02/19	0	48.60	0	0.00	48.60	0	3,494	0.00%
2020/02/17	0	0.00	6	48.65	48.45	-6	3,503	-0.17%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/05	0	0.00	5	47.00	47.00	-5	3,439	-0.15%
2020/02/04	1	47.45	1	47.90	48.00	0	3,428	0.00%
2020/01/31	1	50.70	0	0.00	49.45	1	3,488	0.03%
2020/01/30	2	52.30	1	53.00	52.10	1	3,523	0.03%
2020/01/16	0	0.00	1	59.60	59.10	-1	3,717	-0.03%
2020/01/14	15	59.91	10	59.86	59.40	5	3,670	0.14%
2020/01/13	2	59.20	0	0.00	59.50	2	3,550	0.06%
2020/01/10	0	0.00	2	57.90	58.60	-2	3,536	-0.06%
2020/01/09	2	56.80	0	0.00	58.30	2	3,463	0.06%
2020/01/06	3	57.60	0	0.00	56.60	3	3,189	0.09%
2020/01/03	0	0.00	2	60.30	59.00	-2	3,236	-0.06%
2020/01/02	20	59.60	20	59.10	59.20	0	3,036	0.00%
2019/12/23	0	0.00	1	55.60	55.40	-1	3,116	-0.03%
2019/12/20	1	57.10	0	0.00	56.50	1	3,169	0.03%
2019/12/11	0	54.90	0	0.00	55.00	0	4,047	0.00%
2019/12/04	1	53.00	1	52.90	52.70	0	4,295	0.00%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/08	3	56.23	0	0.00	55.90	3	5,378	0.06%
2019/11/06	0	0.00	1	58.50	58.20	-1	5,429	-0.02%
2019/11/04	0	0.00	6	58.00	58.00	-6	5,545	-0.11%
2019/10/31	0	0.00	1	59.30	58.00	-1	5,631	-0.02%
2019/10/30	3	60.50	0	0.00	59.50	3	5,631	0.05%
2019/10/29	2	60.00	2	60.00	60.00	0	5,586	0.00%
2019/10/28	3	60.50	4	60.58	60.60	-1	5,596	-0.02%
2019/10/25	5	58.80	0	0.00	58.50	5	5,523	0.09%
2019/10/24	3	57.90	0	0.00	59.00	3	5,619	0.05%
2019/10/22	0	0.00	1	56.50	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	0	56.70	56.70	0	6,112	0.00%
2019/10/16	0	0.00	1	55.90	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	55.70	55.70	-1	6,166	-0.02%
2019/10/09	0	0.00	5	55.80	55.20	-5	6,182	-0.08%
2019/10/07	0	0.00	3	58.80	58.70	-3	6,174	-0.05%
2019/10/04	4	58.55	0	0.00	58.20	4	6,210	0.06%
2019/10/02	3	58.20	0	0.00	58.50	3	6,113	0.05%
2019/09/25	2	60.10	0	0.00	59.60	2	6,379	0.03%
2019/09/23	3	61.40	1	61.30	61.30	2	6,301	0.03%
2019/09/20	10	62.49	14	62.57	60.80	-4	6,224	-0.06%
2019/09/19	17	61.11	14	61.53	61.60	3	5,795	0.05%
2019/09/11	0	0.00	2	58.60	58.70	-2	5,630	-0.04%
2019/09/10	1	59.00	0	0.00	58.00	1	5,584	0.02%
2019/09/06	2	59.00	1	57.90	59.00	1	5,454	0.02%
2019/09/02	1	57.10	0	0.00	57.40	1	5,441	0.02%
2019/08/30	0	0.00	0.5	56.80	56.80	-0.5	5,419	-0.01%
2019/08/29	0	0.00	2	57.30	57.00	-2	5,340	-0.04%
2019/08/27	0	0.00	4	54.75	54.30	-4	5,189	-0.08%
2019/08/26	2	54.15	2	54.45	53.90	0	5,174	0.00%
2019/08/23	1	56.70	0	0.00	56.90	1	5,128	0.02%
2019/08/22	2	57.40	0	0.00	56.40	2	5,109	0.04%
2019/08/21	3	56.93	1	57.80	57.20	2	5,041	0.04%
2019/08/20	82	58.62	81	59.57	58.10	1	4,947	0.02%
2019/08/19	1	56.10	2	56.00	56.10	-1	4,697	-0.02%
2019/08/13	0	0.00	1	54.20	53.50	-1	4,355	-0.02%
2019/08/12	1.5	55.57	0	0.00	55.30	1.5	4,337	0.03%
2019/08/05	1	56.70	1	56.70	56.60	0	4,101	0.00%
2019/08/02	0	0.00	0	59.00	59.00	0	4,055	0.00%
2019/07/31	2	61.30	0	0.00	62.90	2	3,997	0.05%
2019/07/30	4	62.30	1	61.47	60.40	3	3,974	0.07%
2019/07/29	1	62.91	1	62.60	63.40	0	3,861	0.00%
2019/07/25	3	62.10	8	62.11	61.50	-5	3,734	-0.13%
2019/07/24	0	0.00	3	59.83	60.70	-3	3,387	-0.09%
2019/07/22	0	55.80	0	0.00	56.10	0	3,287	0.00%
2019/07/19	0	0.00	1	53.70	54.00	-1	3,404	-0.03%
2019/07/15	2	56.10	0	0.00	55.90	2	3,586	0.06%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	7	57.09	5	56.96	56.80	2	3,642	0.05%
2019/07/10	1	55.20	11	55.04	55.30	-10	3,519	-0.28%
2019/07/08	1	52.70	0	0.00	52.20	1	3,411	0.03%
2019/07/04	6	52.80	2	53.40	53.70	4	3,400	0.12%
2019/07/03	5	52.04	9	52.39	51.10	-4	3,368	-0.12%
2019/07/02	0	0.00	1	51.70	52.00	-1	3,268	-0.03%
2019/07/01	1	50.50	9	50.00	50.70	-8	3,203	-0.25%
2019/06/25	26	49.64	18	49.90	48.35	8	3,182	0.25%
2019/06/24	0	0.00	8	49.96	49.75	-8	3,017	-0.27%
2019/06/21	7	48.61	6	49.35	47.35	1	2,962	0.03%
2019/06/20	1	48.20	1	48.30	48.40	0	2,927	0.00%
2019/06/19	1	47.65	0	0.00	47.75	1	2,928	0.03%
2019/06/13	0	0.00	2	47.40	47.05	-2	3,039	-0.07%
2019/06/12	6	47.80	0	0.00	48.00	6	3,022	0.20%
2019/06/11	0	0.00	11	47.53	48.55	-11	3,006	-0.37%
2019/06/10	1	44.70	0	0.00	44.70	1	2,927	0.03%
2019/06/06	0	0.00	1	43.90	43.90	-1	2,902	-0.03%
2019/06/03	1	43.70	1	44.25	44.45	0	2,948	0.00%
2019/05/29	0	0.00	1	43.45	43.50	-1	3,005	-0.03%
2019/05/28	1	42.00	0	0.00	42.80	1	3,041	0.03%
2019/05/22	0	0.00	1	43.95	44.15	-1	3,132	-0.03%
2019/05/21	6	42.66	6	42.85	43.15	0	3,483	0.00%
2019/05/20	1	45.10	0	0.00	43.90	1	3,605	0.03%
2019/05/15	2	46.38	0	0.00	46.65	2	3,650	0.05%
2019/05/14	5	44.58	5	44.81	45.50	0	3,673	0.00%
2019/05/09	0	0.00	2	48.45	46.65	-2	3,687	-0.05%
2019/05/08	2	48.83	1	48.85	48.60	1	3,657	0.03%
2019/05/07	1	49.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	50.00	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	2	50.60	51.40	-2	3,649	-0.05%
2019/05/02	1	50.80	0	0.00	50.70	1	3,654	0.03%
2019/04/29	3	49.70	4	50.00	49.55	-1	3,696	-0.03%
2019/04/25	0	0.00	8	50.28	50.60	-8	3,583	-0.22%
2019/04/24	1	49.30	5	49.08	48.60	-4	3,463	-0.12%
2019/04/23	6	48.12	0	0.00	47.85	6	3,476	0.17%
2019/04/22	1	50.60	0	0.00	49.05	1	3,485	0.03%
2019/04/19	4	49.11	5	49.65	49.80	-1	3,458	-0.03%
2019/04/18	2	48.20	0	0.00	47.75	2	3,312	0.06%
2019/04/17	3	47.33	0	0.00	47.15	3	3,229	0.09%
2019/04/16	2	47.05	0	0.00	47.05	2	3,235	0.06%
2019/04/12	1	46.00	4	46.13	45.80	-3	3,260	-0.09%
2019/04/11	3	48.10	0	0.00	46.65	3	3,285	0.09%
2019/04/10	1	47.10	7	47.29	47.40	-6	3,284	-0.18%
2019/04/09	4	47.59	3	46.90	46.70	1	3,271	0.03%
2019/04/08	2	46.30	2	46.50	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	4	45.46	0	0.00	45.80	4	3,448	0.12%
2019/04/01	0	44.40	0	0.00	44.45	0	3,397	0.00%
2019/03/28	0	0.00	1	44.40	44.20	-1	3,423	-0.03%
2019/03/27	2	44.15	0	0.00	44.00	2	3,437	0.06%
2019/03/26	2	44.35	2	44.58	44.10	0	3,439	0.00%
2019/03/25	4	44.30	3	44.47	44.10	1	3,434	0.03%
2019/03/22	3	45.97	2	46.05	45.80	1	3,436	0.03%
2019/03/21	7	45.68	3	45.90	45.80	4	3,419	0.12%
2019/03/20	2	46.58	2	46.40	46.25	0	3,405	0.00%
2019/03/19	0	0.00	5	46.37	46.40	-5	3,401	-0.15%
2019/03/18	2	45.25	0	0.00	44.85	2	3,357	0.06%
2019/03/13	0	0.00	1	44.25	44.65	-1	3,399	-0.03%
2019/03/12	1	43.80	1	44.35	43.80	0	3,412	0.00%
2019/03/08	3	43.45	4	43.66	43.80	-1	3,525	-0.03%
2019/03/07	0	0.00	1	43.90	43.90	-1	3,573	-0.03%
2019/03/06	1	44.60	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	44.85	2	45.38	44.85	-2	3,708	-0.05%
2019/03/04	7	45.14	3	45.18	44.90	4	3,854	0.10%
2019/02/27	4	46.25	6	46.81	45.95	-2	3,874	-0.05%
2019/02/26	8	49.31	0	0.00	48.00	8	3,834	0.21%
2019/02/25	2	47.80	1	47.80	47.85	1	3,907	0.03%
2019/02/21	1	47.40	0	48.65	48.65	1	4,044	0.02%
2019/02/20	8	49.66	8	49.60	48.30	0	4,041	0.00%
2019/02/19	0	0.00	4	48.00	48.85	-4	3,713	-0.11%
2019/02/15	5	44.22	0	0.00	43.30	5	3,522	0.14%
2019/02/14	0	0.00	2	43.45	43.70	-2	3,512	-0.06%
2019/02/13	3	43.13	0	0.00	43.00	3	3,482	0.09%
2019/02/12	0	0.00	1	43.90	43.35	-1	3,456	-0.03%
2019/02/11	2	43.05	1	43.70	43.70	1	3,445	0.03%
2019/01/29	2	43.30	0	0.00	43.35	2	3,481	0.06%
2019/01/28	0	0.00	1	44.75	44.40	-1	3,505	-0.03%
2019/01/25	4	44.25	9	44.11	44.10	-5	3,574	-0.14%
2019/01/24	4	43.65	0	0.00	43.65	4	3,590	0.11%
2019/01/23	2	43.00	0	0.00	43.15	2	3,634	0.06%
2019/01/22	0	0.00	3	43.87	43.35	-3	3,669	-0.08%
2019/01/21	2	44.18	7	43.86	44.50	-5	3,757	-0.13%
2019/01/18	1	42.90	0	0.00	42.20	1	3,761	0.03%
2019/01/15	6	43.13	4	43.18	43.20	2	3,927	0.05%
2019/01/09	2	41.75	3	42.00	42.00	-1	3,830	-0.03%
2019/01/08	3	41.45	0	0.00	41.10	3	3,839	0.08%
2019/01/07	3	40.20	2	40.48	40.10	1	3,844	0.03%
2019/01/04	5	39.41	8	39.59	39.10	-3	3,894	-0.08%
2019/01/03	3	40.62	2	40.83	40.65	1	3,914	0.03%
2019/01/02	2	42.90	8	42.85	42.60	-6	3,940	-0.15%
2018/12/28	1	41.95	4	42.26	42.30	-3	3,955	-0.08%
2018/12/27	3	42.08	3	41.80	41.40	0	4,015	0.00%
2018/12/26	12	44.46	1	44.90	41.00	11	4,045	0.27%
2018/12/25	5	41.81	5	41.92	42.25	0	3,913	0.00%
2018/12/24	2	39.25	3	40.00	41.20	-1	3,875	-0.03%
2018/12/22	3	38.77	3	38.93	38.80	0	3,862	0.00%
2018/12/21	1	40.05	1	40.20	39.10	0	3,897	0.00%
2018/12/14	1	40.20	1	40.35	40.45	0	4,155	0.00%
2018/12/12	2	40.93	1	40.85	41.50	1	4,166	0.02%
2018/12/11	0	0.00	8	39.94	40.65	-8	4,169	-0.19%
2018/12/10	4	39.08	2	39.58	38.75	2	4,183	0.05%
2018/12/07	6	40.10	0	0.00	39.90	6	4,211	0.14%
2018/12/05	4	40.40	4	40.65	40.85	0	4,361	0.00%
2018/12/04	1	42.20	1	41.90	41.80	0	4,542	0.00%
2018/12/03	2	42.05	2	42.35	42.00	0	4,711	0.00%
2018/11/30	0	0.00	4	41.63	40.90	-4	4,696	-0.09%
2018/11/29	2	41.40	5	41.37	41.00	-3	4,804	-0.06%
2018/11/28	6	39.41	10	39.69	40.15	-4	5,009	-0.08%
2018/11/27	2	38.25	1	37.60	39.10	1	5,358	0.02%
2018/11/26	6	37.24	4	36.95	37.00	2	5,392	0.04%
2018/11/23	8	35.99	3	36.03	36.00	5	5,385	0.09%
2018/11/22	2	37.33	2	37.58	36.10	0	5,414	0.00%
2018/11/21	2	35.58	3	36.17	36.95	-1	5,308	-0.02%
2018/11/20	2	36.75	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	4	37.25	37.25	-4	5,169	-0.08%
2018/11/13	2	31.80	0	0.00	32.90	2	5,203	0.04%
2018/11/09	0	33.40	0	0.00	33.40	0	5,285	0.00%
2018/11/07	2	32.00	2	32.28	33.40	0	5,364	0.00%
2018/11/02	4	33.60	9	33.62	33.75	-5	5,406	-0.09%
2018/11/01	6	32.87	22	32.93	32.80	-16	5,375	-0.30%
2018/10/31	2	31.75	0	0.00	32.00	2	5,331	0.04%
2018/10/30	15	29.14	17	29.14	30.40	-2	5,274	-0.04%
2018/10/29	15	29.82	13	29.97	29.60	2	5,226	0.04%
2018/10/26	18	31.86	17	32.38	29.80	1	5,098	0.02%
2018/10/25	21	32.79	3	32.87	32.40	18	5,023	0.36%
2018/10/24	20	36.87	18	36.87	36.00	2	5,014	0.04%
2018/10/23	19	39.25	14	38.99	39.00	5	4,968	0.10%
2018/10/22	14	40.94	14	41.13	41.10	0	4,950	0.00%
2018/10/19	7	40.43	7	40.66	40.80	0	4,962	0.00%
2018/10/18	7	41.59	8	41.91	42.30	-1	4,942	-0.02%
2018/10/17	4	41.94	3	42.02	41.65	1	4,936	0.02%
2018/10/16	7	41.09	6	41.38	41.40	1	4,941	0.02%
2018/10/15	5	40.22	4	40.33	40.65	1	5,011	0.02%
2018/10/12	4	39.06	4	39.55	39.60	0	5,006	0.00%
2018/10/09	0	0.00	0	43.50	43.00	0	4,970	0.00%
2018/10/08	0	0.00	2	45.65	45.70	-2	4,961	-0.04%
2018/10/05	0	0.00	1	46.45	45.00	-1	5,005	-0.02%
2018/10/04	6	50.28	5	50.84	48.65	1	4,925	0.02%
2018/10/03	4	52.35	0	0.00	50.50	4	4,879	0.08%
2018/10/02	6	54.40	2	55.20	53.20	4	4,850	0.08%
2018/10/01	2	54.75	3	55.10	55.00	-1	4,825	-0.02%
2018/09/28	2	54.85	1	54.90	54.50	1	4,841	0.02%
2018/09/27	8	55.79	2	56.35	55.20	6	4,844	0.12%
2018/09/26	3	57.73	5	57.66	56.90	-2	4,878	-0.04%
2018/09/25	6	57.87	3	58.03	57.90	3	4,866	0.06%
2018/09/21	5	58.16	4	58.60	58.50	1	4,855	0.02%
2018/09/20	1	61.60	0	0.00	60.20	1	4,731	0.02%
2018/09/18	2	66.30	2	67.25	67.50	0	4,608	0.00%
2018/09/17	3	66.60	10	65.39	67.90	-7	4,587	-0.15%
2018/09/13	3	65.07	3	65.50	64.30	0	4,525	0.00%
2018/09/12	8	66.02	8	67.00	64.70	0	4,494	0.00%
2018/09/10	2	66.20	2	66.60	70.50	0	4,312	0.00%
2018/09/06	1	67.70	2	67.50	67.80	-1	3,989	-0.03%
2018/09/05	2	69.50	1	69.40	68.50	1	3,943	0.03%
2018/09/04	13	70.08	10	69.79	67.50	3	3,797	0.08%
2018/09/03	6	74.40	9.1	70.69	69.50	-3.1	3,528	-0.09%
2018/08/31	1	71.60	0	0.00	71.60	1	3,104	0.03%
2018/08/23	0	0.00	1	63.40	64.20	-1	3,006	-0.03%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/16	2	62.40	0	0.00	62.50	2	3,013	0.07%
2018/08/15	3	59.40	4	59.90	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	60.50	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	57.60	60.10	-1	2,889	-0.03%
2018/08/10	0	60.10	2	59.50	60.10	-2	2,842	-0.07%
2018/08/09	2	59.10	2	59.80	59.10	0	2,820	0.00%
2018/08/08	3	60.57	3	60.77	61.50	0	2,780	0.00%
2018/08/06	1.2	59.50	0	0.00	59.50	1.2	2,733	0.04%
2018/08/03	1	60.20	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	60.00	2	60.15	59.90	-1	2,774	-0.04%
2018/08/01	2	60.80	1	61.50	60.70	1	2,802	0.04%
2018/07/31	4	60.60	2	60.90	60.00	2	2,849	0.07%
2018/07/30	4	61.78	2	61.85	61.80	2	2,872	0.07%
2018/07/27	0	64.80	0	0.00	65.00	0	2,852	0.00%
2018/07/20	0	0.00	1	66.10	67.30	-1	3,361	-0.03%
2018/07/18	0	66.00	0	0.00	66.40	0	3,464	0.00%
2018/07/17	1	67.10	0	0.00	66.50	1	3,454	0.03%
2018/07/13	33	66.83	3	66.30	67.10	30	3,460	0.87%
2018/07/10	0	0.00	2	61.60	63.40	-2	3,429	-0.06%
2018/07/09	2	61.00	0	0.00	61.00	2	3,434	0.06%
2018/07/06	0	0.00	10	61.80	61.60	-10	3,455	-0.29%
2018/07/04	20	63.60	12	62.62	62.90	8	3,656	0.22%
2018/07/03	1	60.40	1	60.90	60.10	0	3,597	0.00%
2018/07/02	0	0.00	17	60.80	61.10	-17	3,618	-0.47%
2018/06/29	17	59.81	0	0.00	59.80	17	3,624	0.47%
2018/06/26	1	60.20	7	60.44	62.20	-6	3,638	-0.16%
2018/06/25	1	61.10	1	61.60	60.70	0	3,676	0.00%
2018/06/22	1	61.90	8	61.65	61.10	-7	3,733	-0.19%
2018/06/21	0	0.00	20	61.60	62.40	-20	3,779	-0.53%
2018/06/20	15	60.20	0	0.00	60.40	15	3,866	0.39%
2018/06/19	0	0.00	4	62.00	61.10	-4	3,938	-0.10%
2018/06/15	9	61.94	10	62.60	62.70	-1	4,054	-0.02%
2018/06/14	0	61.80	5	62.50	61.80	-5	4,076	-0.12%
2018/06/13	0	0.00	5	63.30	62.00	-5	4,232	-0.12%
2018/06/12	5	61.70	5	62.50	61.60	0	4,273	0.00%
2018/06/08	11	63.68	1	64.70	63.50	10	4,410	0.23%
2018/06/07	3	65.00	5	65.40	64.20	-2	4,605	-0.04%
2018/06/05	2	66.35	8	64.60	64.60	-6	4,821	-0.12%
2018/06/04	1	63.40	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	65.77	1	64.60	64.30	0	5,148	0.00%
2018/05/25	0	0.00	5	66.90	66.10	-5	6,506	-0.08%
2018/05/17	5	65.20	0	0.00	64.50	5	7,297	0.07%
2018/05/16	10	65.20	0	0.00	66.00	10	7,551	0.13%
2018/05/14	1	67.00	5	66.60	66.50	-4	7,920	-0.05%
2018/05/10	0	0.00	5	67.00	67.50	-5	8,198	-0.06%
2018/05/08	0	0.00	5	66.10	67.40	-5	8,699	-0.06%
2018/05/07	2	68.50	1	68.70	68.10	1	8,877	0.01%
2018/05/02	3	67.60	2	68.10	66.60	1	10,875	0.01%
2018/04/30	0	0.00	3	65.77	67.00	-3	11,082	-0.03%
2018/04/26	3	59.90	4	60.08	59.70	-1	10,891	-0.01%
2018/04/25	3	60.07	1	60.00	60.00	2	10,922	0.02%
2018/04/19	1	67.40	1	67.10	68.80	0	11,216	0.00%
2018/04/18	1	66.00	0	0.00	65.20	1	11,206	0.01%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/11	10	68.90	0	0.00	65.70	10	11,398	0.09%
2018/04/10	0	70.00	12	71.25	70.00	-12	11,276	-0.11%
2018/03/30	0	69.70	0	0.00	69.70	0	11,285	0.00%
2018/03/28	10	70.20	0	0.00	69.30	10	11,411	0.09%
2018/03/27	0	0.00	5	70.70	70.90	-5	11,389	-0.04%
2018/03/26	1	69.80	0	0.00	69.50	1	11,401	0.01%
2018/03/22	5	73.90	0	0.00	72.00	5	11,569	0.04%
2018/03/21	1	74.80	1	76.00	73.50	0	11,517	0.00%
2018/03/20	1	74.40	1	73.80	74.00	0	11,444	0.00%
2018/03/19	1	72.30	1	73.90	73.80	0	11,444	0.00%
2018/03/16	1	72.70	0	0.00	71.70	1	11,405	0.01%
2018/03/13	2	70.25	3	71.47	73.20	-1	11,526	-0.01%
2018/03/09	3	71.93	0	0.00	71.00	3	11,640	0.03%
2018/03/07	1	74.60	0	0.00	73.80	1	11,676	0.01%
2018/03/06	4	78.35	5	78.66	77.50	-1	11,716	-0.01%
2018/03/05	5	73.50	5	74.34	75.40	0	11,460	0.00%
2018/03/02	0	0.00	3	68.87	68.60	-3	11,349	-0.03%
2018/02/26	2	68.05	0	0.00	66.20	2	11,445	0.02%
2018/02/23	1	69.50	0	0.00	68.60	1	11,346	0.01%
2018/02/22	2	69.20	0	0.00	68.80	2	11,322	0.02%
2018/02/21	0	0.00	10	71.60	71.10	-10	11,333	-0.09%
2018/02/08	12	68.77	0	0.00	69.10	12	11,150	0.11%
2018/02/07	0	0.00	1	73.50	74.90	-1	10,986	-0.01%
2018/02/06	2	68.40	5	69.86	68.10	-3	10,953	-0.03%
2018/02/05	2	74.05	0	74.00	74.00	2	10,852	0.02%
2018/02/01	0	0.00	1	80.50	77.90	-1	10,709	-0.01%
2018/01/30	4	80.68	1	81.80	79.80	3	10,623	0.03%
2018/01/29	5	80.28	5	80.48	82.80	0	10,536	0.00%
2018/01/26	2	72.90	8.3	74.33	75.90	-6.3	9,824	-0.06%
2018/01/25	5	70.96	0	0.00	69.00	5	9,269	0.05%
2018/01/24	0	0.00	4	67.38	68.30	-4	8,504	-0.05%
2018/01/23	1	62.00	0.1	62.00	62.10	0.9	8,168	0.01%
2018/01/16	0	0.00	1	63.50	63.50	-1	7,915	-0.01%
2018/01/08	0	0.00	10	60.00	60.00	-10	7,653	-0.13%
2018/01/04	0	59.70	1	59.70	59.70	-1	7,531	-0.01%
2018/01/03	1	59.80	0	0.00	60.30	1	7,503	0.01%
2018/01/02	1	56.61	0	0.00	57.30	1	7,443	0.01%