智原 (3035)-華南永昌-內壢券商分點個股進出

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(已收盤)

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-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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	7.1	293.69	1.2	295.52	295.50	5.9	10,648	0.06%
2024/04/25	0.1	279.45	2.1	284.36	279.00	-2	10,729	-0.02%
2024/04/24	2.1	294.26	0	0.00	294.50	2.1	10,820	0.02%
2024/04/23	1	294.50	0	0.00	295.00	1	11,021	0.01%
2024/04/22	1.1	290.82	0	300.00	290.00	1.1	11,541	0.01%
2024/04/19	1.1	308.89	1	311.50	306.00	0.1	11,660	0.00%
2024/04/18	1	320.00	0	0.00	322.00	1	12,058	0.01%
2024/04/17	0.1	318.31	1	319.50	314.00	-0.9	12,758	-0.01%
2024/04/16	1	313.15	2	310.25	313.00	-1	12,920	-0.01%
2024/04/15	0	315.00	1	313.00	312.50	-1	13,093	-0.01%
2024/04/12	0.1	318.70	2.8	317.10	323.00	-2.7	13,337	-0.02%
2024/04/11	3.1	321.98	2	322.25	318.50	1.1	13,637	0.01%
2024/04/10	1	330.00	0.3	329.00	329.00	0.7	13,758	0.01%
2024/04/09	1.5	336.93	1	330.00	329.00	0.5	14,098	0.00%
2024/04/08	2.1	339.40	0	0.00	338.00	2.1	14,140	0.01%
2024/04/03	2.3	344.88	3	342.17	345.00	-0.7	14,171	0.00%
2024/04/02	3.2	347.90	0	0.00	347.50	3.2	14,312	0.02%
2024/04/01	1	351.50	0	349.00	349.00	1	14,392	0.01%
2024/03/29	2.1	344.62	1	344.00	344.00	1.1	14,472	0.01%
2024/03/28	0.1	342.50	0.1	336.88	334.50	0	14,504	0.00%
2024/03/27	0.1	340.63	1	338.50	338.00	-0.9	14,643	-0.01%
2024/03/26	1.1	340.09	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	1.1	358.57	2	358.75	349.00	-0.9	15,108	-0.01%
2024/03/22	1	352.00	0	0.00	351.50	1	15,234	0.01%
2024/03/21	0	350.00	1	353.00	345.50	-1	15,435	-0.01%
2024/03/20	3	349.00	5	349.00	347.50	-2	15,647	-0.01%
2024/03/19	3	350.50	5	353.20	350.00	-2	15,930	-0.01%
2024/03/18	2	356.75	2	355.75	359.00	0	16,292	0.00%
2024/03/15	0.2	357.99	1	355.50	354.50	-0.8	16,844	-0.01%
2024/03/14	6	359.00	7	361.71	362.00	-1	16,946	-0.01%
2024/03/13	0	0.00	1.5	346.17	345.00	-1.5	17,056	-0.01%
2024/03/12	3	362.67	0	0.00	361.50	3	17,194	0.02%
2024/03/11	2.1	368.00	2	370.75	363.00	0.1	17,407	0.00%
2024/03/08	4.1	369.76	6	365.70	362.50	-1.9	17,626	-0.01%
2024/03/07	4.2	378.24	1	395.00	375.00	3.2	17,877	0.02%
2024/03/06	2.3	387.90	0	0.00	392.00	2.3	18,100	0.01%
2024/03/05	1.4	405.01	2	408.25	401.00	-0.6	18,356	0.00%
2024/03/04	4	407.25	2.3	407.78	403.00	1.7	18,934	0.01%
2024/03/01	8.1	399.62	5	398.60	398.50	3.1	19,232	0.02%
2024/02/29	1	384.61	2.1	384.61	387.00	-1	19,198	-0.01%
2024/02/27	0.2	383.62	1	386.00	382.00	-0.8	19,253	0.00%
2024/02/26	5	381.40	2	380.25	380.00	3	19,419	0.02%
2024/02/23	2.4	386.25	35	386.66	386.00	-32.6	19,620	-0.17%
2024/02/22	37.1	386.64	3	385.67	382.00	34.1	19,604	0.17%
2024/02/21	5.7	386.61	3.1	382.87	380.00	2.6	19,883	0.01%
2024/02/20	1.2	415.00	1	400.00	400.00	0.2	19,888	0.00%
2024/02/19	8.4	426.04	3	415.00	415.00	5.4	19,708	0.03%
2024/02/16	1.1	453.43	0	440.00	441.50	1	19,710	0.01%
2024/02/15	1	449.29	8	451.13	455.00	-7	19,626	-0.04%
2024/02/05	5.3	419.70	2	422.99	418.00	3.2	19,452	0.02%
2024/02/02	5	423.10	5	430.10	421.00	0	19,498	0.00%
2024/02/01	9.1	421.86	7	416.21	411.00	2.1	19,353	0.01%
2024/01/31	5	421.10	3.1	418.35	416.50	1.9	19,344	0.01%
2024/01/30	7	425.57	7	427.43	430.00	0	19,350	0.00%
2024/01/29	3	423.00	3	421.50	420.50	0	19,371	0.00%
2024/01/26	1	432.43	1	422.00	422.00	0	19,472	0.00%
2024/01/25	3	436.62	4.1	433.84	439.50	-1	19,553	-0.01%
2024/01/24	6	428.75	7	428.43	429.00	-1	19,605	-0.01%
2024/01/23	7	441.14	7	438.43	437.00	0	19,739	0.00%
2024/01/22	1.1	446.36	3.1	442.38	448.00	-2	19,787	-0.01%
2024/01/19	7	433.71	8	434.44	430.00	-1	19,771	-0.01%
2024/01/18	5	426.70	5	424.20	423.50	0	19,624	0.00%
2024/01/17	7	432.36	26.1	432.76	428.00	-19.1	19,804	-0.10%
2024/01/16	24	429.23	7	431.07	429.50	17	19,718	0.09%
2024/01/15	3	418.33	1	417.50	411.50	2	19,409	0.01%
2024/01/12	6	421.08	6.1	422.62	421.50	-0.1	19,403	0.00%
2024/01/11	4	407.63	11.6	410.41	422.50	-7.6	19,203	-0.04%
2024/01/10	3	376.33	3.1	377.97	387.00	-0.1	18,815	0.00%
2024/01/09	1	376.00	1	381.00	375.50	0	19,198	0.00%
2024/01/08	2	383.00	2.1	387.76	377.00	-0.1	19,208	0.00%
2024/01/05	4	381.75	7.2	381.49	384.00	-3.2	19,186	-0.02%
2024/01/04	1	371.50	1	368.50	372.00	0	19,117	0.00%
2024/01/03	1	367.50	4	371.25	373.00	-3	19,381	-0.02%
2024/01/02	2	359.00	2	352.00	360.00	0	19,188	0.00%
2023/12/29	2	357.50	3	354.50	357.00	-1	19,396	-0.01%
2023/12/28	13	356.96	11	353.59	354.50	2	19,425	0.01%
2023/12/27	7	362.29	8	362.56	362.50	-1	19,385	-0.01%
2023/12/26	4	361.00	4	360.88	361.00	0	19,483	0.00%
2023/12/25	3	359.00	3	355.67	357.00	0	19,539	0.00%
2023/12/22	10	356.90	11	357.95	358.00	-1	19,741	-0.01%
2023/12/21	6.3	355.75	4	350.25	350.50	2.3	19,791	0.01%
2023/12/20	4	368.00	0	0.00	365.50	4	19,736	0.02%
2023/12/19	11	373.00	12	370.58	373.50	-1	19,880	-0.01%
2023/12/18	3	362.83	3.1	368.55	367.00	-0.1	20,079	0.00%
2023/12/15	2	369.25	2.2	369.41	361.00	-0.2	20,106	0.00%
2023/12/14	1	376.00	2	372.50	369.00	-1	20,167	0.00%
2023/12/13	13	372.77	14	371.86	368.00	-1	20,049	0.00%
2023/12/12	4	378.53	9	381.33	382.50	-5	20,136	-0.02%
2023/12/11	4	366.50	5	362.50	361.50	-1	19,961	-0.01%
2023/12/08	2	368.00	4.1	366.54	370.00	-2.1	20,159	-0.01%
2023/12/07	4	359.27	4	358.88	357.50	0	20,283	0.00%
2023/12/06	7	367.22	4	363.63	361.50	3	20,444	0.01%
2023/12/05	3.1	365.21	1	377.50	363.50	2.1	20,557	0.01%
2023/12/04	5.1	385.62	1	380.00	380.00	4.1	20,635	0.02%
2023/12/01	1	388.50	3.1	390.69	391.00	-2.1	20,733	-0.01%
2023/11/30	6	378.51	7	383.43	385.50	-1	20,695	0.00%
2023/11/29	11.1	368.23	11	371.68	380.00	0.1	20,458	0.00%
2023/11/28	4	338.34	13	353.20	361.00	-9	20,092	-0.04%
2023/11/27	10	340.09	6	329.33	331.00	4	19,840	0.02%
2023/11/24	5	340.50	6	341.92	344.00	-1	20,119	0.00%
2023/11/23	7	337.42	9	333.39	336.00	-2	20,142	-0.01%
2023/11/22	4	350.88	3	351.17	346.00	1	20,082	0.00%
2023/11/21	4	346.24	2	342.50	342.50	2	20,170	0.01%
2023/11/20	12	353.21	6	347.92	345.00	6	20,428	0.03%
2023/11/17	4	344.75	8	343.81	351.00	-4	20,281	-0.02%
2023/11/16	2	322.00	4	319.25	319.50	-2	20,030	-0.01%
2023/11/15	11	329.14	2	324.00	320.50	9	20,265	0.04%
2023/11/14	4	334.88	3	333.17	331.00	1	20,648	0.00%
2023/11/13	3	332.67	13	331.46	334.00	-10	21,080	-0.05%
2023/11/10	5	326.60	4	325.75	323.50	1	21,400	0.00%
2023/11/09	2	331.50	6	331.00	333.50	-4	21,561	-0.02%
2023/11/08	2	326.53	5	332.30	335.50	-3	21,750	-0.01%
2023/11/07	4	326.25	2	325.75	328.50	2	21,883	0.01%
2023/11/06	7	329.71	4	331.00	332.00	3	21,808	0.01%
2023/11/03	4	324.01	9	327.39	322.00	-5	21,652	-0.02%
2023/11/02	6	316.08	7	315.93	324.00	-1	21,438	0.00%
2023/11/01	8	302.69	4	302.13	302.50	4	21,213	0.02%
2023/10/31	7	316.99	3	320.67	302.00	4	21,011	0.02%
2023/10/30	2	316.00	4	320.37	326.00	-2	20,706	-0.01%
2023/10/27	11	312.50	3	313.67	308.50	8	20,545	0.04%
2023/10/26	3	318.33	8	319.69	318.00	-5	20,428	-0.02%
2023/10/25	3	329.16	1	331.50	325.00	2	20,272	0.01%
2023/10/24	2	336.25	2	337.00	339.50	0	20,005	0.00%
2023/10/23	5	333.00	5	337.10	338.50	0	19,784	0.00%
2023/10/20	1	333.06	1	338.00	334.50	0	19,531	0.00%
2023/10/19	3	344.00	2.1	342.09	343.00	1	19,944	0.00%
2023/10/18	7	352.14	5	351.49	351.00	2	20,269	0.01%
2023/10/17	9	358.56	10	358.20	352.50	-1	20,249	0.00%
2023/10/16	3	341.83	4.2	346.17	350.00	-1.2	20,262	-0.01%
2023/10/13	4	338.25	6	338.50	343.00	-2	20,547	-0.01%
2023/10/12	3.1	338.11	5	341.80	345.00	-1.9	20,918	-0.01%
2023/10/11	13	339.69	21.1	335.05	331.00	-8.1	21,100	-0.04%
2023/10/06	5	320.50	10	321.95	323.00	-5	21,221	-0.02%
2023/10/05	1	305.50	11	313.55	321.00	-10	21,269	-0.05%
2023/10/04	9	301.39	2	301.50	303.00	7	21,347	0.03%
2023/10/03	6	307.08	5	309.10	304.00	1	21,588	0.00%
2023/10/02	8	313.44	8.1	314.81	312.50	-0.1	21,981	0.00%
2023/09/28	9	308.50	5	307.50	306.00	4	22,153	0.02%
2023/09/27	5	301.50	7	302.64	306.00	-2	22,691	-0.01%
2023/09/26	8.1	310.56	4	305.13	303.00	4.1	22,997	0.02%
2023/09/25	13	312.46	6	312.42	309.50	7	23,198	0.03%
2023/09/22	6	301.83	13	298.77	304.50	-7	23,162	-0.03%
2023/09/21	11.1	305.65	4	300.63	298.00	7.1	23,315	0.03%
2023/09/19	8	333.38	2	322.75	322.50	6	23,122	0.03%
2023/09/18	5	340.70	5.2	343.48	344.50	-0.2	23,117	0.00%
2023/09/15	8	347.44	2	343.25	338.00	6	23,086	0.03%
2023/09/14	6	354.92	9	355.17	356.50	-3	22,723	-0.01%
2023/09/13	9	335.06	14.2	338.22	348.00	-5.2	22,482	-0.02%
2023/09/12	12	338.36	4	330.63	325.50	8	22,316	0.04%
2023/09/11	4	354.50	3	353.83	346.50	1	22,193	0.00%
2023/09/08	4	358.00	3	361.33	360.00	1	21,987	0.00%
2023/09/07	8	364.00	5	366.90	369.50	3	21,976	0.01%
2023/09/06	3	359.67	6	362.59	367.00	-3	21,685	-0.01%
2023/09/05	3	352.83	9	353.39	357.00	-6	21,301	-0.03%
2023/09/04	0	0.00	4	343.38	345.00	-4	21,044	-0.02%
2023/09/01	3	341.67	3.1	346.35	335.00	-0.1	20,849	0.00%
2023/08/31	4	344.13	5	345.20	345.00	-1	20,501	0.00%
2023/08/30	0	0.00	3	343.83	342.00	-3	20,321	-0.01%
2023/08/29	5	338.10	1	331.50	335.50	4	19,928	0.02%
2023/08/28	6	332.92	6	330.42	335.00	0	19,742	0.00%
2023/08/25	3	336.67	6	337.17	334.00	-3	19,539	-0.02%
2023/08/24	3	337.04	2	341.75	333.00	1	19,248	0.01%
2023/08/23	3	330.50	2	335.50	340.50	1	19,019	0.01%
2023/08/22	1	341.00	1	344.50	341.00	0	18,776	0.00%
2023/08/21	3	339.66	2	341.24	335.50	1	18,741	0.01%
2023/08/18	17	344.31	3.1	341.35	328.00	13.9	18,462	0.08%
2023/08/17	8.1	354.84	10.1	358.59	357.00	-1.9	17,899	-0.01%
2023/08/16	5.1	333.73	1.2	338.00	341.00	3.9	17,419	0.02%
2023/08/15	2	323.25	3	327.99	334.00	-1	17,012	-0.01%
2023/08/14	2	302.25	1	305.45	304.00	1	16,725	0.01%
2023/08/11	2	296.25	3	299.16	293.50	-1	16,465	-0.01%
2023/08/10	1.2	280.86	0	0.00	280.00	1.2	16,235	0.01%
2023/08/09	2.1	305.86	0	302.50	301.00	2.1	16,253	0.01%
2023/08/08	0.1	289.25	0	296.50	295.50	0.1	16,287	0.00%
2023/08/07	1	293.50	2.2	297.47	307.50	-1.2	16,315	-0.01%
2023/08/04	1	275.50	2	277.01	281.50	-1	16,299	-0.01%
2023/08/02	0.2	289.50	0	0.00	281.00	0.2	16,296	0.00%
2023/08/01	1	312.10	0	326.00	312.00	1	16,305	0.01%
2023/07/31	0	313.50	0.3	333.06	326.00	-0.3	16,364	0.00%
2023/07/28	0	319.00	0	319.50	319.50	0	16,321	0.00%
2023/07/27	1.3	311.88	4	318.50	331.00	-2.7	16,358	-0.02%
2023/07/26	2	343.93	3	340.00	340.00	-1	16,321	-0.01%
2023/07/25	1	374.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	13.2	387.56	9	381.72	377.50	4.2	16,601	0.03%
2023/07/21	5	356.40	8.2	356.65	379.50	-3.2	16,376	-0.02%
2023/07/20	8	335.31	8	335.25	345.00	0	15,962	0.00%
2023/07/19	3.1	334.49	3.6	332.74	329.00	-0.5	15,782	0.00%
2023/07/18	2.4	327.77	4	318.38	314.00	-1.7	15,305	-0.01%
2023/07/17	5.1	314.82	5	318.80	319.00	0.1	14,809	0.00%
2023/07/14	1	276.00	12.3	293.17	295.00	-11.3	14,264	-0.08%
2023/07/13	3.3	274.15	2.1	277.28	268.50	1.3	13,808	0.01%
2023/07/12	2	260.50	2	261.98	260.50	0	13,253	0.00%
2023/07/11	10	265.35	9	264.51	262.00	1	13,097	0.01%
2023/07/10	4	252.25	5	253.00	253.50	-1	12,812	-0.01%
2023/07/07	3	249.00	5.1	241.15	244.50	-2.1	12,591	-0.02%
2023/07/06	5	257.30	6.1	257.25	253.50	-1.1	12,163	-0.01%
2023/07/05	13.3	255.24	13	252.50	255.50	0.3	11,910	0.00%
2023/07/04	16.1	240.99	19	246.00	250.50	-3	11,417	-0.03%
2023/07/03	3	226.17	6	225.25	228.00	-3	11,054	-0.03%
2023/06/30	2	210.75	6.1	210.91	211.00	-4.1	10,835	-0.04%
2023/06/29	132	211.42	141.4	210.79	210.00	-9.4	10,851	-0.09%	大買/大賣/
2023/06/28	0	0.00	3	200.67	201.00	-3	10,717	-0.03%
2023/06/27	6	201.50	7	201.00	198.00	-1	11,051	-0.01%
2023/06/26	3	201.00	9.3	202.56	202.00	-6.3	11,102	-0.06%
2023/06/21	0	0.00	5.1	197.50	199.00	-5.1	11,496	-0.04%
2023/06/20	2	200.46	1	196.50	196.00	1	11,548	0.01%
2023/06/19	2.1	196.46	4	196.38	196.50	-2	11,706	-0.02%
2023/06/16	0	0.00	3	195.50	193.00	-3	11,603	-0.03%
2023/06/15	21	192.40	25	190.26	190.00	-4	11,553	-0.03%
2023/06/14	8	186.44	4.1	187.35	186.00	3.9	11,600	0.03%
2023/06/13	2	181.50	8	184.25	187.50	-6	11,641	-0.05%
2023/06/12	1.2	175.50	0	0.00	174.50	1.2	11,506	0.01%
2023/06/09	1	173.50	2	173.00	173.50	-1	11,537	-0.01%
2023/06/08	2	168.00	1	168.50	168.50	1	11,624	0.01%
2023/06/06	0	0.00	0	171.50	170.50	0	12,282	0.00%
2023/06/02	3	173.33	1	172.50	172.00	2	12,416	0.02%
2023/06/01	0	0.00	0	171.00	173.00	0	12,476	0.00%
2023/05/31	1	171.50	1	171.50	171.50	0	12,750	0.00%
2023/05/30	3	171.03	2	172.50	172.50	1	12,802	0.01%
2023/05/29	2	173.50	0	0.00	173.50	2	12,820	0.02%
2023/05/26	10	169.60	4	168.50	168.50	6	12,907	0.05%
2023/05/25	0	0.00	0	174.00	170.50	0	13,281	0.00%
2023/05/23	0	0.00	2	173.00	171.00	-2	13,714	-0.01%
2023/05/22	2	171.50	2	168.75	168.50	0	13,833	0.00%
2023/05/19	0.1	171.00	1	171.50	172.00	-1	13,863	-0.01%
2023/05/18	0	167.50	0	0.00	167.50	0	13,979	0.00%
2023/05/17	10	166.50	16	164.81	166.50	-6	14,073	-0.04%
2023/05/16	5	165.10	0	0.00	162.00	5	14,134	0.04%
2023/05/15	2	163.00	0	0.00	164.50	2	14,162	0.01%
2023/05/11	7	167.29	7	164.51	164.50	0	14,585	0.00%
2023/05/10	2	168.25	2	169.50	169.50	0	15,086	0.00%
2023/05/09	29	170.41	34.1	168.88	168.00	-5.1	15,223	-0.03%
2023/05/08	2	171.75	0	0.00	168.50	2	15,458	0.01%
2023/05/05	0	0.00	1	170.50	170.00	-1	16,178	-0.01%
2023/05/04	2	166.50	3	167.50	169.00	-1	16,439	-0.01%
2023/05/03	0	0.00	1	167.00	166.00	-1	16,616	-0.01%
2023/05/02	1.1	169.56	3	169.17	170.00	-1.9	16,586	-0.01%
2023/04/28	6	164.00	1	163.00	164.00	5	16,619	0.03%
2023/04/27	5	161.40	2	161.75	160.00	3	16,470	0.02%
2023/04/26	6.1	160.16	4	160.13	158.50	2.1	16,309	0.01%
2023/04/25	6	170.58	1.6	172.79	171.00	4.5	15,999	0.03%
2023/04/24	4	178.75	1	180.50	177.00	3	15,830	0.02%
2023/04/21	1.3	183.00	0	0.00	184.50	1.3	15,754	0.01%
2023/04/20	1	189.50	0	0.00	191.00	1	15,770	0.01%
2023/04/19	2.1	190.54	0	0.00	188.50	2.1	15,884	0.01%
2023/04/18	2	192.50	12	191.50	191.50	-10	15,912	-0.06%
2023/04/14	3	193.00	1	193.50	194.50	2	16,057	0.01%
2023/04/13	3	192.17	3	192.50	192.00	0	16,143	0.00%
2023/04/12	1.1	197.68	3	195.00	196.50	-1.9	16,172	-0.01%
2023/04/11	3.1	197.35	1	197.50	197.50	2.1	16,198	0.01%
2023/04/10	15.1	200.28	0	202.00	199.50	15.1	16,385	0.09%
2023/04/07	2	202.50	14	201.54	200.00	-12	16,361	-0.07%
2023/04/06	1	196.50	9	195.11	201.00	-8	16,255	-0.05%
2023/03/31	14	192.93	18	193.78	196.50	-4	16,126	-0.02%
2023/03/30	4.1	191.88	1	192.00	193.00	3.1	16,015	0.02%
2023/03/29	32	192.52	13	193.96	189.00	19	15,899	0.12%
2023/03/28	22	197.20	20.3	198.65	195.50	1.7	15,737	0.01%
2023/03/27	20.1	213.97	6	212.58	209.00	14.1	15,297	0.09%
2023/03/24	14	209.29	29.2	214.48	215.50	-15.2	15,057	-0.10%
2023/03/23	3	201.17	5	200.10	198.50	-2	14,498	-0.01%
2023/03/22	20.6	196.88	27.1	199.91	200.50	-6.6	14,533	-0.05%
2023/03/21	1	195.00	0.1	193.00	192.00	1	14,315	0.01%
2023/03/20	0	197.60	4	197.88	191.00	-4	14,384	-0.03%
2023/03/17	5	193.60	3	193.00	194.50	2	14,410	0.01%
2023/03/16	1	191.00	7.2	187.49	188.00	-6.2	14,186	-0.04%
2023/03/15	16	191.50	6	193.83	190.50	10	14,175	0.07%
2023/03/14	1	185.00	1	186.00	187.50	0	14,093	0.00%
2023/03/13	10	186.00	10	186.50	186.50	0	14,174	0.00%
2023/03/10	5.1	187.84	3	186.33	187.00	2.1	14,176	0.01%
2023/03/09	9.1	196.56	10.1	199.53	194.00	-1	14,405	-0.01%
2023/03/08	0	0.00	10	187.00	191.00	-10	13,983	-0.07%
2023/03/07	10	187.50	0	0.00	187.50	10	13,967	0.07%
2023/03/03	4	189.38	9	191.94	188.50	-5	14,115	-0.04%
2023/03/02	12	187.63	11	186.00	186.00	1	14,220	0.01%
2023/03/01	2	185.75	3	185.67	186.00	-1	14,266	-0.01%
2023/02/24	1.1	186.05	2	187.50	185.50	-0.9	14,319	-0.01%
2023/02/23	6	188.42	6	187.92	188.50	0	14,153	0.00%
2023/02/22	20.1	186.83	0.8	183.17	181.00	19.4	14,009	0.14%
2023/02/21	0	0.00	2.2	197.05	200.50	-2.2	13,748	-0.02%
2023/02/20	2.5	198.31	1	196.00	195.00	1.5	13,831	0.01%
2023/02/16	1.1	193.24	1	200.00	200.50	0.1	14,445	0.00%
2023/02/15	0	0.00	0.1	192.00	193.00	-0.1	14,704	0.00%
2023/02/14	3	196.17	2	194.25	192.00	1	14,749	0.01%
2023/02/13	3	193.67	3.1	192.84	193.50	-0.1	15,074	0.00%
2023/02/10	3	195.00	3	193.67	193.50	0	15,370	0.00%
2023/02/09	5	201.10	5	199.60	198.50	0	15,653	0.00%
2023/02/08	8	199.75	8	200.31	199.00	0	15,573	0.00%
2023/02/07	3	190.33	0	0.00	191.50	3	15,221	0.02%
2023/02/06	4	192.50	4.9	191.14	190.00	-0.9	15,323	-0.01%
2023/02/03	8.5	189.35	44.4	195.82	194.50	-35.9	15,369	-0.23%
2023/02/02	4.4	179.16	10	182.50	184.00	-5.6	14,907	-0.04%
2023/02/01	2.7	172.58	13	174.77	175.50	-10.3	15,396	-0.07%
2023/01/31	5	168.51	2	167.75	169.50	3	15,627	0.02%
2023/01/30	1	166.06	51	166.53	168.50	-50	16,331	-0.31%
2023/01/17	2	159.26	1	160.00	160.00	1	17,101	0.01%
2023/01/16	51	159.49	2	160.25	159.50	49	17,567	0.28%
2023/01/13	5	159.80	6	157.50	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	2	159.75	1	161.00	161.00	1	18,752	0.01%
2023/01/10	5	159.10	5	159.70	160.00	0	19,182	0.00%
2023/01/09	4	156.63	4	158.50	158.50	0	19,639	0.00%
2023/01/06	7	147.65	7	149.36	151.00	0	19,950	0.00%
2023/01/05	3	149.33	1	147.00	147.00	2	20,375	0.01%
2023/01/04	8	147.13	9	147.50	149.00	-1	20,876	0.00%
2023/01/03	2	146.00	1	146.50	147.00	1	21,203	0.00%
2022/12/30	7	146.29	7	142.71	142.50	0	21,448	0.00%
2022/12/29	2	144.50	3	144.00	145.50	-1	21,795	0.00%
2022/12/28	2	148.25	2	147.00	145.00	0	22,145	0.00%
2022/12/27	3	153.67	2	154.75	156.50	1	22,266	0.00%
2022/12/26	3	154.17	27	154.61	152.00	-24	22,770	-0.11%
2022/12/23	1	155.00	11	157.09	159.00	-10	23,323	-0.04%
2022/12/22	1	158.00	0	0.00	158.00	1	23,747	0.00%
2022/12/21	3	160.33	2	157.50	157.50	1	24,226	0.00%
2022/12/20	11	163.73	11	161.68	156.00	0	24,661	0.00%
2022/12/19	2	164.50	2	165.00	165.00	0	25,021	0.00%
2022/12/16	1	167.50	1	166.00	165.00	0	25,528	0.00%
2022/12/15	1	173.50	11	171.05	171.50	-10	25,759	-0.04%
2022/12/14	4	166.38	4	173.00	173.00	0	25,800	0.00%
2022/12/13	11	166.45	1	164.00	164.00	10	25,794	0.04%
2022/12/12	1	162.00	1	163.50	164.00	0	25,943	0.00%
2022/12/09	0	0.00	4	168.50	168.50	-4	26,462	-0.02%
2022/12/07	1	175.00	5.1	171.10	170.00	-4.1	26,854	-0.02%
2022/12/05	33	180.54	2	178.00	178.00	31	27,113	0.11%
2022/12/02	3	176.51	3	176.83	176.50	0	27,347	0.00%
2022/12/01	7	176.00	8	176.44	175.50	-1	27,536	0.00%
2022/11/30	2	167.50	4	168.75	168.50	-2	27,497	-0.01%
2022/11/29	3	166.00	0	0.00	165.50	3	27,732	0.01%
2022/11/28	3	167.50	3	168.50	168.50	0	28,144	0.00%
2022/11/25	4	170.00	4	167.75	167.50	0	28,344	0.00%
2022/11/24	3	172.67	3	172.33	172.00	0	28,350	0.00%
2022/11/23	0.1	168.00	0	0.00	163.50	0.1	28,343	0.00%
2022/11/22	1	161.50	1	164.00	166.50	0	28,707	0.00%
2022/11/18	5	169.50	4	170.75	166.00	1	29,702	0.00%
2022/11/17	1	167.00	5	168.10	170.50	-4	29,817	-0.01%
2022/11/16	5	166.80	2	166.00	167.00	3	30,017	0.01%
2022/11/15	8	166.06	9	166.11	167.00	-1	30,214	0.00%
2022/11/14	5	159.70	7	162.64	163.50	-2	30,634	-0.01%
2022/11/11	7	160.50	14	159.36	156.50	-7	31,097	-0.02%
2022/11/10	7	149.86	3	150.67	150.50	4	30,971	0.01%
2022/11/09	4	151.25	6	151.33	150.50	-2	31,293	-0.01%
2022/11/08	15	151.50	14	149.89	147.00	1	31,812	0.00%
2022/11/07	13	145.15	19	148.45	149.00	-6	32,171	-0.02%
2022/11/04	2	144.00	10	142.90	142.50	-8	31,967	-0.03%
2022/11/03	11	144.45	9	144.33	144.00	2	31,985	0.01%
2022/11/02	2	146.00	1	146.50	145.50	1	32,066	0.00%
2022/11/01	8	144.81	9	146.33	146.50	-1	32,164	0.00%
2022/10/31	6	142.92	5	143.20	142.00	1	32,256	0.00%
2022/10/28	10	141.40	5	144.70	139.50	5	32,356	0.02%
2022/10/27	4	135.88	8	137.13	138.00	-4	31,865	-0.01%
2022/10/26	8	135.75	15	134.77	133.50	-7	31,835	-0.02%
2022/10/25	3	135.67	4	135.13	139.50	-1	31,506	0.00%
2022/10/24	2	129.00	8	132.38	134.50	-6	31,060	-0.02%
2022/10/21	6	125.17	4	124.63	122.50	2	31,495	0.01%
2022/10/20	2	124.25	6	126.75	127.00	-4	32,320	-0.01%
2022/10/19	8	128.00	5	126.00	125.00	3	32,200	0.01%
2022/10/18	18	133.83	3	129.33	130.50	15	32,249	0.05%
2022/10/17	4	126.63	9	130.00	131.50	-5	32,783	-0.02%
2022/10/14	5	124.70	7	128.79	130.00	-2	33,031	-0.01%
2022/10/13	2	124.50	8	122.19	118.50	-6	33,153	-0.02%
2022/10/12	3	124.67	3	120.33	122.00	0	33,056	0.00%
2022/10/11	2	128.00	1	127.00	127.00	1	33,018	0.00%
2022/10/07	3	137.00	5	136.70	136.50	-2	32,849	-0.01%
2022/10/06	5	137.30	15	138.80	140.00	-10	32,872	-0.03%
2022/10/05	12	140.54	13	136.85	133.50	-1	32,704	0.00%
2022/10/04	12	141.46	2	137.25	137.50	10	32,381	0.03%
2022/10/03	6	137.50	8	137.50	135.50	-2	32,180	-0.01%
2022/09/30	10	130.05	11	131.68	134.00	-1	32,572	0.00%
2022/09/29	2	130.25	0	0.00	127.00	2	32,663	0.01%
2022/09/28	2	131.50	1	128.00	127.50	1	32,739	0.00%
2022/09/27	3.3	135.42	1	134.00	134.50	2.3	32,704	0.01%
2022/09/26	0	0.00	3	137.67	136.00	-3	32,637	-0.01%
2022/09/23	5	151.10	5	146.80	145.50	0	32,650	0.00%
2022/09/22	3	149.33	2	151.50	156.00	1	32,479	0.00%
2022/09/20	4	151.75	2	152.25	152.00	2	32,776	0.01%
2022/09/16	3	156.00	3	153.17	153.50	0	33,125	0.00%
2022/09/15	6	165.92	0	0.00	161.00	6	33,151	0.02%
2022/09/14	3	168.35	1	171.00	169.50	2	33,183	0.01%
2022/09/13	1	175.00	1	176.00	176.00	0	33,222	0.00%
2022/09/12	5	178.10	4	175.50	173.00	1	33,278	0.00%
2022/09/08	4	175.25	0	0.00	175.50	4	33,482	0.01%
2022/09/07	6	174.25	6	175.67	176.00	0	33,488	0.00%
2022/09/06	24	179.81	8.1	174.99	175.50	15.9	33,699	0.05%
2022/09/05	1	183.97	2	181.50	179.50	-1	33,603	0.00%
2022/09/02	24	187.71	12	188.21	188.00	12	33,488	0.04%
2022/09/01	0	183.00	1	183.00	181.00	-1	33,293	0.00%
2022/08/31	1	188.50	0	0.00	187.00	1	33,223	0.00%
2022/08/30	4	190.75	3	190.17	188.50	1	33,343	0.00%
2022/08/29	3.2	182.48	2	188.00	190.00	1.2	33,178	0.00%
2022/08/26	20	198.80	8.1	198.87	191.00	11.9	33,079	0.04%
2022/08/25	17	194.94	18	195.58	195.00	-1	32,887	0.00%
2022/08/24	7	192.20	0	0.00	186.00	7	32,679	0.02%
2022/08/23	2	188.50	2	189.25	190.50	0	32,474	0.00%
2022/08/22	4	189.63	2	190.00	186.00	2	32,316	0.01%
2022/08/19	13.3	194.48	7	194.43	189.50	6.3	32,358	0.02%
2022/08/18	11.1	186.68	6	188.33	189.00	5.1	31,931	0.02%
2022/08/17	8	177.31	6	175.50	175.50	2	31,262	0.01%
2022/08/16	15	176.80	17	175.00	175.50	-2	31,269	-0.01%
2022/08/15	11	176.55	12	177.46	178.00	-1	31,286	0.00%
2022/08/12	12	160.79	11	166.41	170.50	1	30,694	0.00%
2022/08/11	6	155.00	8	155.81	155.00	-2	30,349	-0.01%
2022/08/10	3	150.17	1	149.50	149.00	2	30,681	0.01%
2022/08/09	1	154.50	1	153.50	154.50	0	30,843	0.00%
2022/08/08	1	156.50	5	155.40	154.50	-4	31,057	-0.01%
2022/08/05	7	156.00	9	157.33	159.50	-2	31,147	-0.01%
2022/08/04	4.3	147.41	4	147.25	149.00	0.3	31,240	0.00%
2022/08/03	11	150.91	7	150.43	148.50	4	31,290	0.01%
2022/08/01	3	155.33	3	153.33	153.00	0	31,442	0.00%
2022/07/29	9	158.83	4	158.50	156.00	5	31,376	0.02%
2022/07/28	10	160.65	10	160.00	155.50	0	31,475	0.00%
2022/07/27	5	166.30	4	165.38	163.00	1	30,798	0.00%
2022/07/26	0	0.00	1	177.50	177.50	-1	29,889	0.00%
2022/07/25	11	178.95	11.1	178.49	181.50	-0.1	29,826	0.00%
2022/07/22	15	183.43	11	182.68	180.50	4	29,766	0.01%
2022/07/21	14	171.71	12	173.92	179.00	2	29,265	0.01%
2022/07/20	3.1	161.57	7	162.14	163.00	-3.9	28,744	-0.01%
2022/07/19	7	158.71	11	156.36	154.00	-4	28,522	-0.01%
2022/07/18	6.1	160.65	4.1	161.47	158.00	2	28,377	0.01%
2022/07/15	4	154.13	7	153.07	152.50	-3	28,062	-0.01%
2022/07/14	10	149.90	8	151.06	150.00	2	28,107	0.01%
2022/07/13	7	154.93	4	150.88	146.50	3	27,985	0.01%
2022/07/12	7	159.50	12	154.58	150.00	-5	28,075	-0.02%
2022/07/11	2	167.00	1	166.00	162.00	1	28,455	0.00%
2022/07/08	5	170.80	4	167.25	165.00	1	28,630	0.00%
2022/07/07	7	170.36	6.1	158.62	174.00	1	28,007	0.00%
2022/07/06	1	168.50	1	167.00	160.50	0	27,834	0.00%
2022/07/05	17	169.62	17	170.82	174.00	0	27,750	0.00%
2022/07/04	0	174.00	0	0.00	172.50	0	27,851	0.00%
2022/07/01	3	184.50	2	185.25	172.00	1	27,944	0.00%
2022/06/30	8	188.44	5	187.90	191.00	3	27,826	0.01%
2022/06/29	4	192.63	2	192.50	194.50	2	27,816	0.01%
2022/06/28	3	187.50	3	188.83	190.00	0	27,790	0.00%
2022/06/27	2	198.75	4.2	197.35	198.00	-2.2	28,067	-0.01%
2022/06/24	2	189.00	0	0.00	187.50	2	28,540	0.01%
2022/06/23	5	189.50	3	189.83	190.00	2	28,676	0.01%
2022/06/22	4	202.63	2	193.00	186.50	2	28,328	0.01%
2022/06/21	6	205.17	4	205.50	207.00	2	28,133	0.01%
2022/06/20	2	207.25	5	203.20	201.50	-3	28,206	-0.01%
2022/06/17	3	210.00	7	208.79	209.00	-4	28,277	-0.01%
2022/06/16	10	225.23	2	221.00	214.50	8	28,039	0.03%
2022/06/15	3	232.50	7.1	233.34	228.50	-4.1	28,074	-0.01%
2022/06/14	3	224.83	5.2	225.36	225.50	-2.2	28,220	-0.01%
2022/06/13	0.1	219.50	0	0.00	226.00	0.1	28,523	0.00%
2022/06/10	2	224.99	3	222.33	225.50	-1	29,039	0.00%
2022/06/09	3.2	222.22	1	225.50	224.00	2.2	29,291	0.01%
2022/06/08	4.1	225.87	2	225.53	222.50	2.1	29,488	0.01%
2022/06/07	2	228.23	1	228.50	228.50	1	30,017	0.00%
2022/06/06	10	229.44	11	228.32	231.50	-1	30,785	0.00%
2022/06/02	2.1	226.48	1	229.50	226.00	1.1	31,348	0.00%
2022/06/01	8.1	245.19	6	244.01	238.00	2.1	31,717	0.01%
2022/05/31	0	237.00	1	240.50	240.50	-1	31,931	0.00%
2022/05/30	4	239.63	4	241.12	242.00	0	32,963	0.00%
2022/05/27	19.3	239.82	16	235.31	231.00	3.3	33,710	0.01%
2022/05/26	12.8	252.49	13	243.27	238.50	-0.3	34,303	0.00%
2022/05/25	18	253.44	15	255.23	255.00	3	34,805	0.01%
2022/05/24	10	257.05	9.2	250.77	250.00	0.8	35,532	0.00%
2022/05/23	16	272.13	13	265.08	257.50	3	36,322	0.01%
2022/05/20	15	271.57	14	269.75	269.50	1	36,532	0.00%
2022/05/19	19	261.47	19	264.87	269.50	0	36,484	0.00%
2022/05/18	18	264.64	17	266.50	268.00	1	36,532	0.00%
2022/05/17	9	253.56	9.2	253.44	255.00	-0.2	36,520	0.00%
2022/05/16	16	267.00	27.5	263.49	252.50	-11.5	37,163	-0.03%
2022/05/13	14.1	260.54	12	259.25	257.00	2.1	37,394	0.01%
2022/05/12	8.1	254.41	11.2	256.07	254.50	-3.2	37,471	-0.01%
2022/05/11	19	252.63	10	252.25	257.50	9	37,788	0.02%
2022/05/10	8.1	244.97	17	245.95	255.00	-8.9	37,985	-0.02%
2022/05/09	13.5	258.47	19.7	252.71	246.50	-6.2	38,497	-0.02%
2022/05/06	18	274.42	5	273.90	272.00	13	38,829	0.03%
2022/05/05	18.5	277.33	17	281.79	286.00	1.5	38,763	0.00%
2022/05/04	7	265.64	9	263.67	262.50	-2	38,558	-0.01%
2022/05/03	4	265.75	3.5	264.29	264.50	0.5	38,787	0.00%
2022/04/29	8	267.50	4	261.63	260.50	4	38,955	0.01%
2022/04/28	7.3	257.91	16	255.19	260.00	-8.7	38,880	-0.02%
2022/04/27	21.2	245.44	12	245.67	252.50	9.2	38,898	0.02%
2022/04/26	7	249.57	8	244.45	242.50	-1	38,817	0.00%
2022/04/25	13.5	251.89	23.3	248.96	248.50	-9.7	39,070	-0.02%
2022/04/22	17	266.56	19.3	266.00	267.50	-2.3	39,245	-0.01%
2022/04/21	18	275.39	17	275.97	275.00	1	39,660	0.00%
2022/04/20	18	270.06	17.5	275.54	276.50	0.5	39,824	0.00%
2022/04/19	11	274.91	19	272.53	268.50	-8	39,943	-0.02%
2022/04/18	17.5	267.07	6.1	265.03	272.50	11.4	40,018	0.03%
2022/04/15	6.6	266.29	15	264.13	265.50	-8.4	40,260	-0.02%
2022/04/14	11	287.27	11	282.95	281.50	0	40,341	0.00%
2022/04/13	22	288.45	7	287.50	289.50	15	40,256	0.04%
2022/04/12	25	284.22	15	283.10	281.50	10	40,177	0.02%
2022/04/11	17	293.47	19	283.38	281.00	-2	39,911	-0.01%
2022/04/08	23	299.18	20	302.15	301.50	3	39,727	0.01%
2022/04/07	27.1	313.22	27.3	299.83	296.00	-0.2	39,457	0.00%
2022/04/06	19.3	314.07	21.2	313.20	317.00	-1.9	39,182	0.00%
2022/04/01	3.1	302.38	4	303.25	312.00	-0.9	39,128	0.00%
2022/03/31	6	311.25	23.3	311.93	305.50	-17.3	39,374	-0.04%
2022/03/30	28.3	324.18	30.1	320.36	312.50	-1.8	39,541	0.00%
2022/03/29	29.2	316.44	29.5	319.02	322.50	-0.3	39,675	0.00%
2022/03/28	32.4	302.22	36	301.54	311.00	-3.7	40,065	-0.01%
2022/03/25	20.1	293.28	12	295.58	296.00	8.1	40,418	0.02%
2022/03/24	11.4	288.11	9.1	285.99	287.50	2.3	40,965	0.01%
2022/03/23	9.4	292.07	10	292.05	284.00	-0.6	42,365	0.00%
2022/03/22	6	286.83	5.1	284.23	282.00	0.9	42,972	0.00%
2022/03/21	7	277.93	8	279.38	274.50	-1	43,100	0.00%
2022/03/18	30.1	274.35	29	272.16	273.00	1.1	43,130	0.00%
2022/03/17	28.5	272.04	18	274.19	275.00	10.5	42,942	0.02%
2022/03/16	20	262.00	20	259.35	255.00	0	42,428	0.00%
2022/03/15	22	279.68	20	270.12	260.50	2	42,269	0.00%
2022/03/14	16	290.94	17.1	289.60	286.00	-1.1	42,126	0.00%
2022/03/11	20	281.08	20	282.53	287.00	0	41,766	0.00%
2022/03/10	25.1	283.99	23	285.85	281.00	2.1	41,630	0.00%
2022/03/09	35	286.14	36	282.83	275.00	-1	41,146	0.00%
2022/03/08	41	290.17	40	282.53	273.50	1	40,380	0.00%
2022/03/07	31	282.03	40	285.26	287.50	-9	39,594	-0.02%
2022/03/04	30.1	300.51	40.3	295.35	288.00	-10.3	39,069	-0.03%
2022/03/03	43.5	316.25	42.1	316.57	312.00	1.5	38,732	0.00%
2022/03/02	46	298.58	29	303.40	307.00	17	37,914	0.04%
2022/03/01	40.8	283.07	39	285.62	299.50	1.8	37,091	0.00%
2022/02/25	28	268.45	24	268.02	272.50	4	36,252	0.01%
2022/02/24	35.1	246.07	42.1	246.61	248.00	-7	35,583	-0.02%
2022/02/23	56.2	246.51	55	244.54	245.00	1.2	34,753	0.00%
2022/02/22	34	236.51	33.1	236.35	233.50	1	33,923	0.00%
2022/02/21	14	235.07	27	236.28	239.00	-13	33,503	-0.04%
2022/02/18	21	234.86	22	234.18	238.50	-1	33,774	0.00%
2022/02/17	26.1	238.50	24	236.71	233.00	2.1	33,898	0.01%
2022/02/16	56	246.29	55.1	248.23	243.00	0.9	33,682	0.00%
2022/02/15	20	237.25	22	236.25	232.00	-2	33,336	-0.01%
2022/02/14	39.2	235.85	35	231.26	231.00	4.2	33,092	0.01%
2022/02/11	64.1	240.30	53	242.18	244.00	11.1	33,159	0.03%
2022/02/10	31	239.03	32.7	236.22	234.00	-1.7	32,875	-0.01%
2022/02/09	26.1	230.26	26	235.58	236.50	0.1	32,706	0.00%
2022/02/08	13.1	213.79	17	222.41	224.00	-4	32,424	-0.01%
2022/02/07	14	202.14	15	204.53	209.50	-1	32,386	0.00%
2022/01/26	41	206.99	40	203.79	199.50	1	32,810	0.00%
2022/01/25	33	210.68	33	212.71	205.50	0	33,233	0.00%
2022/01/24	123	213.07	38	211.57	213.50	85	33,695	0.25%	大買/
2022/01/21	85	215.30	84	217.29	216.00	1	34,692	0.00%
2022/01/20	50	215.79	126	217.00	219.00	-76	35,430	-0.21%	大賣/
2022/01/19	16.5	209.78	14	212.71	215.00	2.5	36,018	0.01%
2022/01/18	21	215.83	33	214.29	209.00	-12	36,701	-0.03%
2022/01/17	24	213.02	24	212.56	214.50	0	37,392	0.00%
2022/01/14	47	207.69	46	206.91	213.00	1	37,851	0.00%
2022/01/13	33	199.44	29	196.69	200.50	4	38,128	0.01%
2022/01/12	10	198.60	12	201.50	200.50	-2	38,678	-0.01%
2022/01/11	10	200.95	19	200.61	199.00	-9	39,898	-0.02%
2022/01/10	27	205.89	17	208.12	207.00	10	40,656	0.02%
2022/01/07	29	210.22	25	209.62	199.00	4	41,496	0.01%
2022/01/06	14.1	209.87	14	213.93	211.00	0.1	41,693	0.00%
2022/01/05	5.1	221.11	5	221.30	218.50	0.1	42,783	0.00%
2022/01/04	26.1	225.57	27	224.31	221.00	-0.9	44,346	0.00%
2022/01/03	4.1	230.33	2	230.25	226.00	2.1	44,732	0.00%
2021/12/30	17	234.94	18.5	236.04	239.00	-1.5	44,982	0.00%
2021/12/29	10	239.10	7	238.14	238.00	3	44,942	0.01%
2021/12/28	13	240.08	15	240.47	245.50	-2	45,334	0.00%
2021/12/27	22.1	250.22	20	242.05	238.50	2.1	45,452	0.00%
2021/12/24	14.1	247.52	14	247.57	249.00	0.1	45,182	0.00%
2021/12/23	25	247.56	23	248.13	243.00	2	45,107	0.00%
2021/12/22	47	243.69	43.1	243.68	243.00	3.9	44,945	0.01%
2021/12/21	17	226.15	23.1	228.00	238.50	-6.1	44,416	-0.01%
2021/12/20	23	227.37	20.2	226.60	217.00	2.8	43,896	0.01%
2021/12/17	35.5	223.50	35	223.90	225.50	0.4	43,928	0.00%
2021/12/16	10	209.70	10.5	212.73	217.50	-0.5	42,868	0.00%
2021/12/15	6	187.67	28.5	191.18	198.00	-22.5	42,239	-0.05%
2021/12/14	4	187.38	1	192.50	180.00	3	42,330	0.01%
2021/12/13	1	194.50	3	194.00	194.00	-2	43,128	0.00%
2021/12/10	17	188.35	2	189.00	187.50	15	43,465	0.03%
2021/12/09	4	193.25	2	194.00	188.50	2	44,281	0.00%
2021/12/08	5	190.00	14.2	190.53	194.50	-9.2	44,790	-0.02%
2021/12/07	0	0.00	30	178.50	177.00	-30	44,992	-0.07%
2021/12/06	8	180.44	3	179.17	178.50	5	45,320	0.01%
2021/12/03	35	188.67	8	191.63	190.00	27	45,555	0.06%
2021/12/02	35	185.01	35.9	182.89	184.50	-0.9	45,714	0.00%
2021/12/01	4.2	181.64	6.1	185.13	187.00	-1.9	45,984	0.00%
2021/11/30	11.3	188.06	7	187.07	186.00	4.3	46,512	0.01%
2021/11/29	0.5	175.00	4	181.13	183.00	-3.5	47,677	-0.01%
2021/11/26	28	179.37	32	176.67	182.00	-4	48,042	-0.01%
2021/11/25	11	179.14	9	181.33	176.50	2	47,917	0.00%
2021/11/24	4.8	179.25	3.1	179.77	179.00	1.7	47,883	0.00%
2021/11/23	7.1	183.56	5.1	182.98	184.50	2	48,613	0.00%
2021/11/22	11	190.50	9.1	187.39	190.00	1.9	48,686	0.00%
2021/11/19	11.3	196.02	23.7	195.94	190.50	-12.4	48,565	-0.03%
2021/11/18	19.7	196.80	1	197.50	196.00	18.7	48,409	0.04%
2021/11/17	22	201.61	45.2	201.09	206.00	-23.2	48,307	-0.05%
2021/11/16	26	199.75	22	198.39	193.50	4	47,897	0.01%
2021/11/15	17	196.91	22	196.25	198.50	-5	47,378	-0.01%
2021/11/12	34.2	195.55	30	199.42	189.00	4.2	47,110	0.01%
2021/11/11	22	190.04	19.2	189.83	191.00	2.8	46,520	0.01%
2021/11/10	28	186.00	34	187.63	194.00	-6	46,153	-0.01%
2021/11/09	8.3	186.18	11	186.95	181.00	-2.7	45,662	-0.01%
2021/11/08	11.1	183.42	2.2	186.73	181.00	8.9	45,141	0.02%
2021/11/05	48.3	190.95	33.4	186.64	197.00	15	44,724	0.03%
2021/11/04	14.2	194.81	19.1	194.13	190.50	-4.9	44,059	-0.01%
2021/11/03	29.3	203.83	24.2	195.84	193.50	5.2	43,471	0.01%
2021/11/02	16.4	209.22	19	206.29	205.50	-2.6	43,072	-0.01%
2021/11/01	17.2	211.62	19	210.97	210.00	-1.8	42,405	0.00%
2021/10/29	19.3	205.52	16.9	206.44	201.00	2.4	41,622	0.01%
2021/10/28	38.5	190.23	39	191.02	196.50	-0.5	40,311	0.00%
2021/10/27	29.2	173.34	32.1	173.55	179.00	-2.9	39,421	-0.01%
2021/10/26	36.6	174.82	33.4	174.22	163.00	3.2	38,611	0.01%
2021/10/25	16.6	170.66	20	171.98	176.00	-3.4	37,727	-0.01%
2021/10/22	49.1	159.08	40.6	157.57	166.50	8.5	36,525	0.02%
2021/10/21	13.4	153.96	12	154.33	151.50	1.4	35,522	0.00%
2021/10/20	28.5	150.07	34	150.51	153.50	-5.5	34,614	-0.02%
2021/10/19	34.2	147.63	40	148.24	147.50	-5.9	33,683	-0.02%
2021/10/18	22	140.93	22	141.95	141.00	0	32,110	0.00%
2021/10/15	19.1	134.78	39	135.90	143.00	-20	31,001	-0.06%
2021/10/14	43	131.72	35	130.91	130.00	8	29,551	0.03%
2021/10/13	49.1	135.09	33	134.79	131.50	16.1	28,779	0.06%
2021/10/12	61.2	130.01	51.2	131.51	133.00	10	27,418	0.04%
2021/10/08	5	123.30	19	126.03	130.00	-14	25,623	-0.05%
2021/10/07	3	113.83	6.3	115.45	118.50	-3.3	25,160	-0.01%
2021/10/06	3	110.67	1.4	109.50	108.00	1.6	25,003	0.01%
2021/10/05	18	107.97	17	108.65	112.00	1	25,354	0.00%
2021/10/04	9.3	110.49	10	111.10	109.00	-0.7	25,273	0.00%
2021/10/01	19.4	108.45	4	108.75	107.50	15.4	25,585	0.06%
2021/09/30	15	115.27	16.2	114.76	115.00	-1.2	25,583	0.00%
2021/09/29	7.1	114.57	8.2	114.30	115.00	-1.1	25,693	0.00%
2021/09/28	28.3	117.98	72	118.43	120.50	-43.8	25,254	-0.17%
2021/09/27	36	116.81	25	117.94	114.50	11	24,602	0.04%
2021/09/24	44.1	118.14	70	119.28	118.00	-26	24,250	-0.11%
2021/09/23	24	113.38	32	113.81	115.50	-8	23,388	-0.03%
2021/09/22	28	108.77	9	108.00	106.00	19	23,034	0.08%
2021/09/17	3	112.00	3.1	113.50	114.00	-0.1	22,693	0.00%
2021/09/16	38	116.63	160	114.15	112.50	-122	22,132	-0.55%	大賣/鉅額交易
2021/09/15	122	111.63	4	111.88	111.50	118	21,085	0.56%	大買/鉅額交易
2021/09/14	70	111.39	43	111.92	115.00	27	20,608	0.13%
2021/09/13	40.1	110.77	34	111.49	109.00	6.1	19,661	0.03%
2021/09/10	18	105.36	6.5	105.30	110.50	11.6	18,802	0.06%
2021/09/09	7.2	100.17	22	101.05	100.50	-14.8	18,216	-0.08%
2021/09/08	16.2	95.54	17	96.80	93.40	-0.8	17,894	0.00%
2021/09/07	20.1	99.92	5	102.90	98.30	15.1	17,543	0.09%
2021/09/06	8	112.38	7	111.71	109.00	1	17,535	0.01%
2021/09/03	22	110.82	32	110.56	110.00	-10	17,809	-0.06%
2021/09/02	17	111.29	41	109.51	109.00	-24	17,265	-0.14%
2021/09/01	13	103.69	24	105.04	109.00	-11	15,914	-0.07%
2021/08/31	1.2	100.33	1	99.40	99.20	0.2	15,298	0.00%
2021/08/30	31.1	103.18	6	102.75	103.00	25.1	15,046	0.17%
2021/08/27	37.1	107.28	47	106.17	103.50	-10	15,000	-0.07%
2021/08/26	26	103.88	4	103.75	104.00	22	14,197	0.15%
2021/08/24	11	96.52	12	94.50	94.30	-1	14,283	-0.01%
2021/08/23	8	94.51	4	95.58	94.40	4	14,264	0.03%
2021/08/20	18.2	91.90	20	92.15	90.90	-1.8	14,185	-0.01%
2021/08/19	0	0.00	10	89.20	86.20	-10	14,118	-0.07%
2021/08/18	1.4	87.84	0	0.00	89.80	1.4	14,353	0.01%
2021/08/17	0	87.10	1	90.00	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	3	91.67	92.40	-3	14,540	-0.02%
2021/08/13	0.5	94.84	26	94.63	92.10	-25.6	14,543	-0.18%
2021/08/10	0	0.00	3	98.33	97.30	-3	14,664	-0.02%
2021/08/09	1	99.00	0	0.00	98.80	1	14,657	0.01%
2021/08/06	17	99.76	4.4	98.26	99.30	12.6	14,668	0.09%
2021/08/05	3	108.00	2	107.25	106.00	1	14,479	0.01%
2021/08/04	13.4	109.41	8	110.56	108.50	5.4	14,651	0.04%
2021/08/03	15	111.67	13	112.50	114.50	2	14,710	0.01%
2021/08/02	16	110.59	0	0.00	112.00	16	14,752	0.11%
2021/07/30	5	113.90	18	112.50	112.50	-13	14,891	-0.09%
2021/07/29	13	108.04	6	106.58	108.00	7	14,903	0.05%
2021/07/28	2	105.00	0	0.00	105.00	2	15,093	0.01%
2021/07/27	0	0.00	0.1	117.00	116.50	-0.1	15,783	0.00%
2021/07/26	5.1	117.95	2	122.00	121.50	3.1	16,255	0.02%
2021/07/23	1	109.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	1	117.00	4	116.63	118.50	-3	18,178	-0.02%
2021/07/21	3	111.50	0	0.00	110.00	3	18,336	0.02%
2021/07/20	1	113.00	3	115.67	111.50	-2	18,661	-0.01%
2021/07/19	3	114.00	4	113.00	118.00	-1	18,678	-0.01%
2021/07/16	0	0.00	1.3	107.88	109.00	-1.3	18,767	-0.01%
2021/07/15	4	108.75	2	105.00	109.00	2	18,898	0.01%
2021/07/14	10	111.35	14	112.54	114.00	-4	18,999	-0.02%
2021/07/13	12	112.96	9.5	110.68	111.00	2.5	18,915	0.01%
2021/07/12	10	111.10	8	111.94	110.50	2	18,689	0.01%
2021/07/09	5	104.70	8.2	104.65	106.50	-3.2	18,206	-0.02%
2021/07/08	19.2	96.14	18	96.78	97.10	1.2	18,020	0.01%
2021/07/07	3.3	90.65	9	91.00	91.80	-5.7	17,495	-0.03%
2021/07/06	10.5	84.45	9	84.23	83.50	1.5	17,327	0.01%
2021/07/05	3	79.93	3	84.90	85.40	0	17,067	0.00%
2021/07/02	2	77.55	2	75.45	77.70	0	16,992	0.00%
2021/06/30	2	76.15	0	0.00	76.10	2	17,153	0.01%
2021/06/29	6	76.53	8	77.29	75.50	-2	17,130	-0.01%
2021/06/28	0	0.00	5	75.60	76.30	-5	16,934	-0.03%
2021/06/25	1	77.00	1	77.40	75.60	0	16,899	0.00%
2021/06/23	0	0.00	2	77.05	76.70	-2	16,816	-0.01%
2021/06/22	3	75.50	3	75.40	74.80	0	16,677	0.00%
2021/06/21	0	0.00	4	75.90	75.20	-4	16,606	-0.02%
2021/06/18	5	77.28	1	78.90	76.30	4	16,489	0.02%
2021/06/17	0	0.00	4	77.43	77.60	-4	16,286	-0.02%
2021/06/15	17	77.58	8	76.90	78.10	9	15,932	0.06%
2021/06/11	1	78.10	8	78.03	78.10	-7	15,368	-0.05%
2021/06/10	1	71.30	2	71.40	71.00	-1	14,589	-0.01%
2021/06/09	25	71.86	26	70.51	69.80	-1	14,417	-0.01%
2021/06/07	0	0.00	2	70.50	71.10	-2	14,221	-0.01%
2021/06/04	7	71.06	6	69.55	69.10	1	14,091	0.01%
2021/06/03	2	70.85	7	70.94	70.80	-5	13,914	-0.04%
2021/06/02	0	0.00	3	69.60	69.00	-3	13,719	-0.02%
2021/06/01	4	70.73	2	70.30	69.40	2	13,598	0.01%
2021/05/31	2	67.80	5	68.64	68.40	-3	13,283	-0.02%
2021/05/28	4	67.50	1	67.50	67.50	3	13,129	0.02%
2021/05/27	2	66.30	5	66.20	65.60	-3	13,009	-0.02%
2021/05/26	3	67.03	0	0.00	66.30	3	12,918	0.02%
2021/05/25	4	64.60	22	65.73	67.50	-18	12,631	-0.14%
2021/05/24	10	60.40	10	60.80	61.40	0	12,312	0.00%
2021/05/21	24	60.48	1	61.10	59.80	23	12,295	0.19%
2021/05/20	0	0.00	2	60.00	58.80	-2	12,298	-0.02%
2021/05/19	2	59.45	3	59.00	58.20	-1	12,244	-0.01%
2021/05/18	4	57.05	0	0.00	58.50	4	12,109	0.03%
2021/05/17	1	55.60	16	54.33	53.20	-15	12,039	-0.12%
2021/05/14	1	61.40	0	0.00	57.60	1	11,963	0.01%
2021/05/13	1	61.40	1	60.70	59.50	0	11,838	0.00%
2021/05/12	5	64.84	9	61.57	59.40	-4	11,728	-0.03%
2021/05/11	0	0.00	1	62.60	63.30	-1	11,444	-0.01%
2021/05/10	0	0.00	1	67.30	66.90	-1	11,262	-0.01%
2021/05/07	19	69.45	22	69.24	68.00	-3	11,214	-0.03%
2021/05/06	8	67.33	21	66.88	67.00	-13	11,047	-0.12%
2021/05/05	29	69.20	6	70.93	66.50	23	10,896	0.21%
2021/05/04	15	71.33	34.6	67.86	73.80	-19.6	10,606	-0.18%
2021/05/03	19	71.47	16	70.03	69.80	3	10,416	0.03%
2021/04/29	45	72.60	10	73.75	74.50	35	10,415	0.34%
2021/04/28	9	65.20	17	66.65	67.80	-8	9,319	-0.09%
2021/04/27	1.1	62.08	75	61.15	61.70	-74	8,510	-0.87%
2021/04/26	36.3	59.62	4.2	60.54	62.60	32.1	8,303	0.39%
2021/04/23	43.1	57.39	3	58.37	58.80	40.1	7,967	0.50%
2021/04/22	0.4	57.63	1	59.70	56.50	-0.6	8,021	-0.01%
2021/04/21	1	58.50	0	0.00	58.70	1	7,949	0.01%
2021/04/20	1	60.40	0.1	60.90	61.00	0.9	7,961	0.01%
2021/04/19	0	0.00	1	59.50	59.00	-1	7,977	-0.01%
2021/04/16	18.1	59.12	0	0.00	59.50	18.1	7,882	0.23%
2021/04/15	6	56.50	0	0.00	59.30	6	7,719	0.08%
2021/04/14	12	57.70	11.1	55.38	56.40	0.9	7,561	0.01%
2021/04/13	2.1	58.18	1	59.00	57.90	1.1	7,244	0.02%
2021/04/12	5	58.70	5	59.40	56.90	0	6,962	0.00%
2021/04/09	2	58.10	4	58.33	57.50	-2	6,837	-0.03%
2021/04/08	3	56.60	2	56.90	57.20	1	6,536	0.02%
2021/04/07	5	57.04	1	55.60	57.40	4	6,373	0.06%
2021/04/06	1	53.60	0	0.00	53.40	1	6,225	0.02%
2021/04/01	0	52.10	7	52.61	53.00	-7	6,271	-0.11%
2021/03/31	0	0.00	10	52.55	52.10	-10	6,248	-0.16%
2021/03/30	1	52.30	0	0.00	52.40	1	6,224	0.02%
2021/03/29	0	0.00	1	51.90	51.90	-1	6,285	-0.02%
2021/03/26	5	51.70	0	0.00	52.10	5	6,383	0.08%
2021/03/24	0	51.00	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	51.70	5	51.80	51.10	-5	6,429	-0.08%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	1	51.20	0	0.00	51.00	1	6,639	0.02%
2021/03/17	1	52.10	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	52.18	0	0.00	51.90	0	6,770	0.00%
2021/03/15	0	51.90	0	0.00	51.60	0	6,891	0.00%
2021/03/12	0	0.00	1	51.30	51.00	-1	7,027	-0.01%
2021/03/11	0	50.90	0	0.00	51.00	0	7,576	0.00%
2021/03/08	6	50.50	0	0.00	49.95	6	8,096	0.07%
2021/03/05	0	50.00	0	0.00	49.95	0	8,098	0.00%
2021/03/04	1	51.70	0	0.00	50.90	1	8,126	0.01%
2021/03/03	5	51.00	0	0.00	51.90	5	8,098	0.06%
2021/03/02	6	52.87	0	0.00	52.10	6	8,061	0.07%
2021/02/24	0	0.00	2	54.20	53.90	-2	8,146	-0.02%
2021/02/22	0	0.00	1	57.10	57.30	-1	8,151	-0.01%
2021/02/19	1	55.50	9	54.73	55.90	-8	8,006	-0.10%
2021/02/18	0	0.00	1	52.80	54.00	-1	7,934	-0.01%
2021/02/04	2	52.60	0	0.00	52.20	2	7,859	0.03%
2021/02/02	0	0.00	1	52.90	52.90	-1	7,771	-0.01%
2021/02/01	1	51.70	0	0.00	51.40	1	7,737	0.01%
2021/01/28	0	52.60	1	53.00	53.40	-1	7,537	-0.01%
2021/01/27	1	52.50	0	0.00	52.50	1	7,391	0.01%
2021/01/26	0	0.00	1	52.30	51.10	-1	7,215	-0.01%
2021/01/25	19	54.96	6	57.30	54.10	13	7,011	0.19%
2021/01/22	2	53.60	23	54.87	57.90	-21	6,417	-0.33%
2021/01/21	0	51.50	0	0.00	52.70	0	5,889	0.00%
2021/01/20	5	53.30	8	52.13	51.00	-3	5,790	-0.05%
2021/01/19	18	52.66	8	53.10	53.00	10	5,727	0.17%
2021/01/18	8	52.71	5	52.10	52.40	3	5,755	0.05%
2021/01/15	9	53.71	11	54.15	53.40	-2	5,758	-0.03%
2021/01/14	11	53.12	0	0.00	54.00	11	5,626	0.20%
2021/01/13	0	0.00	2	52.95	54.00	-2	5,539	-0.04%
2021/01/12	0	0.00	8	52.00	52.00	-8	5,405	-0.15%
2021/01/11	2	50.40	9	51.34	51.60	-7	5,245	-0.13%
2021/01/08	1	48.80	0	0.00	48.75	1	5,169	0.02%
2021/01/06	5	50.90	9.1	49.39	49.30	-4.1	5,073	-0.08%
2021/01/05	10	51.11	1	51.50	51.50	9	4,950	0.18%
2021/01/04	11	51.76	30	51.91	52.20	-19	4,891	-0.39%
2020/12/31	18	51.13	1	50.90	50.90	17	4,803	0.35%
2020/12/30	1.1	51.33	5	52.10	51.50	-4	4,777	-0.08%
2020/12/29	7	51.60	5	51.50	51.90	2	4,740	0.04%
2020/12/28	10	50.61	0	0.00	51.80	10	4,581	0.22%
2020/12/23	0	0.00	5	51.50	51.20	-5	4,403	-0.11%
2020/12/22	0	0.00	7	51.07	49.65	-7	4,331	-0.16%
2020/12/21	1	48.95	1	49.50	49.20	0	4,222	0.00%
2020/12/15	10	50.25	1	52.60	50.40	9	4,083	0.22%
2020/12/11	0	0.00	1	51.50	49.50	-1	3,852	-0.03%
2020/12/10	0	0.00	0	50.90	50.70	0	3,835	0.00%
2020/12/08	6	52.83	9	52.98	52.70	-3	3,599	-0.08%
2020/12/07	14	55.02	13	54.92	55.40	1	3,438	0.03%
2020/12/04	37	51.54	28.1	52.50	53.40	9	2,870	0.31%
2020/12/03	1	49.50	1	49.50	48.55	0	2,374	0.00%
2020/12/02	0	0.00	10	48.83	48.50	-10	2,332	-0.43%
2020/11/30	0	0.00	7	48.55	47.95	-7	2,292	-0.31%
2020/11/26	7	46.65	0	0.00	46.60	7	2,249	0.31%
2020/11/25	0	0.00	1	45.95	46.05	-1	2,250	-0.04%
2020/11/24	2	47.15	0	0.00	47.00	2	2,210	0.09%
2020/11/23	1	46.60	2	47.00	47.65	-1	2,171	-0.05%
2020/11/20	0	44.90	0	0.00	46.05	0	2,028	0.00%
2020/11/19	4	46.56	5	44.97	45.35	-1	1,985	-0.05%
2020/11/18	0	0.00	0.1	45.45	45.50	-0.1	1,872	-0.01%
2020/11/12	0	43.70	1	44.05	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.40	43.60	-2	1,877	-0.11%
2020/11/06	1	42.45	0	0.00	42.50	1	1,872	0.05%
2020/10/30	0	41.80	0	0.00	41.65	0	2,050	0.00%
2020/10/27	0	0.00	0	43.45	43.40	0	2,133	0.00%
2020/10/26	7	43.33	0	0.00	43.35	7	2,166	0.32%
2020/10/22	0	0.00	2	43.05	43.00	-2	2,260	-0.09%
2020/10/20	0	43.05	0	0.00	43.05	0	2,688	0.00%
2020/09/23	0	0.00	1	45.00	44.65	-1	5,018	-0.02%
2020/09/18	0	45.65	0.1	45.65	45.65	-0.1	5,792	0.00%
2020/09/15	0.2	45.45	0	0.00	45.40	0.2	6,368	0.00%
2020/09/11	4	43.10	4	42.90	42.90	0	6,519	0.00%
2020/09/10	4	43.64	4	43.35	43.35	0	6,535	0.00%
2020/09/09	1	43.35	0	0.00	43.45	1	6,563	0.02%
2020/09/08	2	43.95	2	43.85	43.85	0	6,580	0.00%
2020/09/04	3	43.78	3	43.75	43.95	0	6,670	0.00%
2020/09/01	3	44.72	2	44.95	44.95	1	6,706	0.01%
2020/08/31	3	43.15	0	0.00	43.40	3	6,698	0.04%
2020/08/27	1	44.20	0	0.00	44.20	1	6,759	0.01%
2020/08/25	0	0.00	0.1	44.40	44.40	-0.1	6,849	0.00%
2020/08/24	1	43.50	0	0.00	43.40	1	6,875	0.01%
2020/08/21	0	0.00	1	43.55	43.50	-1	6,903	-0.01%
2020/08/20	1	43.30	6	41.07	42.40	-5	6,915	-0.07%
2020/08/19	0	0.00	5	45.70	45.20	-5	6,871	-0.07%
2020/08/18	2	46.28	0	0.00	46.30	2	6,847	0.03%
2020/08/17	0	0.00	1	46.60	47.00	-1	6,914	-0.01%
2020/08/13	2	46.88	0	0.00	46.25	2	6,979	0.03%
2020/08/12	3	46.63	3	46.60	46.60	0	6,993	0.00%
2020/08/11	2	47.60	2	47.95	47.30	0	6,969	0.00%
2020/08/10	0	0.00	10	47.30	47.25	-10	6,966	-0.14%
2020/08/07	2	48.45	2	48.30	48.45	0	6,937	0.00%
2020/08/06	1	47.65	0	0.00	47.70	1	6,923	0.01%
2020/08/05	7	48.46	2	48.88	48.60	5	6,887	0.07%
2020/08/04	0	0.00	1	47.95	47.80	-1	6,835	-0.01%
2020/08/03	2	47.05	4	47.26	47.10	-2	6,806	-0.03%
2020/07/31	2	46.75	3	47.05	47.05	-1	6,820	-0.01%
2020/07/30	3	47.28	3	47.80	47.80	0	6,752	0.00%
2020/07/29	2	46.38	1	46.90	46.95	1	6,725	0.01%
2020/07/28	3	47.18	0	0.00	46.20	3	6,658	0.05%
2020/07/27	8	49.65	3	50.27	49.15	5	6,524	0.08%
2020/07/24	6	53.97	7	53.00	52.10	-1	6,354	-0.02%
2020/07/23	0	0.00	2	52.00	52.90	-2	6,085	-0.03%
2020/07/22	2	52.50	0	0.00	52.50	2	6,034	0.03%
2020/07/21	2	52.45	1	51.90	53.00	1	6,100	0.02%
2020/07/17	2	50.20	0	0.00	48.95	2	6,066	0.03%
2020/07/10	0	0.00	2	50.40	50.80	-2	5,933	-0.03%
2020/07/08	2	53.30	4	53.63	54.00	-2	5,663	-0.04%
2020/07/07	5	52.00	2	52.30	51.50	3	5,429	0.06%
2020/07/06	0	0.00	11	54.80	54.00	-11	5,261	-0.21%
2020/07/03	14	53.47	6	54.00	52.80	8	5,033	0.16%
2020/07/02	4	51.00	9	51.17	51.30	-5	4,544	-0.11%
2020/06/30	54	48.24	99	47.24	46.40	-45	4,065	-1.11%
2020/06/29	1	47.60	4.1	45.51	46.50	-3.1	3,795	-0.08%
2020/06/24	5	45.53	0	0.00	44.80	5	3,484	0.14%
2020/06/23	45	43.42	5	43.40	43.35	40	3,083	1.30%
2020/06/22	6	42.63	2	42.70	42.70	4	2,987	0.13%
2020/06/19	1	41.00	0	0.00	41.00	1	2,984	0.03%
2020/06/18	1	41.80	0	0.00	41.80	1	2,809	0.04%
2020/05/27	0	0.00	1	44.10	43.85	-1	2,902	-0.03%
2020/05/25	1	43.50	0	0.00	43.70	1	2,915	0.03%
2020/05/22	0	0.00	1	44.50	43.60	-1	2,934	-0.03%
2020/05/15	0	0.00	1	41.50	41.35	-1	2,838	-0.04%
2020/05/13	0	0.00	2	43.60	43.70	-2	2,869	-0.07%
2020/05/07	2	43.80	2	43.50	43.55	0	2,940	0.00%
2020/04/24	1	43.50	1	42.70	42.55	0	3,160	0.00%
2020/04/23	3	44.07	0	0.00	45.30	3	3,036	0.10%
2020/04/21	0.1	41.85	0	0.00	41.80	0.1	2,950	0.00%
2020/04/17	0	0.00	1	42.25	42.05	-1	3,103	-0.03%
2020/04/16	1	41.90	0.1	41.60	41.60	0.9	3,147	0.03%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	1	40.20	40.35	-1	3,753	-0.03%
2020/04/01	0	0.00	3	36.40	36.65	-3	3,824	-0.08%
2020/03/31	3	36.90	3	36.40	36.30	0	3,870	0.00%
2020/03/27	0	0.00	1	37.55	36.20	-1	3,858	-0.03%
2020/03/26	3	36.35	3	36.50	36.50	0	3,829	0.00%
2020/03/25	1	35.85	0	0.00	36.40	1	3,837	0.03%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	0	32.05	0	0.00	32.05	0	3,796	0.00%
2020/03/17	0.1	33.25	0	0.00	32.95	0.1	3,806	0.00%
2020/03/16	1	34.60	1	34.15	32.70	0	3,763	0.00%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/11	0	0.00	3	43.40	42.35	-3	3,576	-0.08%
2020/03/04	3	45.10	0	0.00	45.05	3	3,633	0.08%
2020/03/03	0	45.80	0	0.00	45.55	0	3,623	0.00%
2020/03/02	0	45.05	3	45.60	45.00	-3	3,613	-0.08%
2020/02/26	0	0.00	2	45.95	45.60	-2	3,576	-0.06%
2020/02/25	0	0.00	3	45.60	46.10	-3	3,569	-0.08%
2020/02/24	2	46.73	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	47.40	0	0.00	47.65	1	3,525	0.03%
2020/02/20	2	48.48	0	0.00	48.15	2	3,499	0.06%
2020/02/18	0	0.00	1	48.15	48.90	-1	3,514	-0.03%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	4	50.38	6	49.75	50.00	-2	3,453	-0.06%
2020/02/11	2	47.80	0	0.00	48.05	2	3,445	0.06%
2020/02/07	1	47.40	0	0.00	47.15	1	3,447	0.03%
2020/02/05	2	47.00	0	0.00	47.00	2	3,439	0.06%
2020/01/31	3	49.95	0	0.00	49.45	3	3,488	0.09%
2020/01/20	0	0.00	1	58.10	57.80	-1	3,613	-0.03%
2020/01/17	0	0.00	1	59.10	58.80	-1	3,640	-0.03%
2020/01/15	0	0.00	1	58.80	58.90	-1	3,685	-0.03%
2020/01/14	0	0.00	2	60.90	59.40	-2	3,670	-0.05%
2020/01/13	0	0.00	1	59.50	59.50	-1	3,550	-0.03%
2020/01/10	0	0.00	1	58.40	58.60	-1	3,536	-0.03%
2020/01/09	2	58.10	0	0.00	58.30	2	3,463	0.06%
2020/01/08	1	56.20	0	0.00	55.70	1	3,326	0.03%
2020/01/07	0	0.00	1	56.30	56.10	-1	3,239	-0.03%
2020/01/03	3	61.10	0	0.00	59.00	3	3,236	0.09%
2020/01/02	4	58.98	3.1	59.20	59.20	1	3,036	0.03%
2019/12/30	0	0.00	3	57.20	56.60	-3	3,005	-0.10%
2019/12/26	0	0.00	4	57.10	56.70	-4	3,070	-0.13%
2019/12/23	4	55.90	4	55.60	55.40	0	3,116	0.00%
2019/12/18	0	0.00	2	57.00	56.20	-2	3,316	-0.06%
2019/12/17	0	0.00	3	56.70	56.70	-3	3,756	-0.08%
2019/12/16	0	0.00	8	56.40	56.20	-8	4,080	-0.20%
2019/12/13	0	0.00	0.1	54.80	55.10	-0.1	4,112	0.00%
2019/12/12	4	56.70	0	0.00	55.80	4	4,110	0.10%
2019/12/11	0.1	54.90	0	0.00	55.00	0.1	4,047	0.00%
2019/12/04	0.1	52.80	0	0.00	52.70	0.1	4,295	0.00%
2019/12/03	3	53.00	0	53.40	53.20	3	4,334	0.07%
2019/11/14	0	0.00	1	54.30	54.20	-1	5,063	-0.02%
2019/11/13	2	55.40	0	0.00	55.40	2	5,266	0.04%
2019/11/08	10	55.96	0	0.00	55.90	10	5,378	0.19%
2019/11/06	0	0.00	1	58.10	58.20	-1	5,429	-0.02%
2019/11/05	1	58.90	0	0.00	58.70	1	5,471	0.02%
2019/10/30	0	0.00	1	59.50	59.50	-1	5,631	-0.02%
2019/10/29	0	0.00	1	59.80	60.00	-1	5,586	-0.02%
2019/10/28	5	60.54	6	60.67	60.60	-1	5,596	-0.02%
2019/10/25	1	59.00	0	0.00	58.50	1	5,523	0.02%
2019/10/24	2	58.15	3	58.53	59.00	-1	5,619	-0.02%
2019/10/09	1	54.60	0	0.00	55.20	1	6,182	0.02%
2019/10/07	2	58.60	2	58.75	58.70	0	6,174	0.00%
2019/10/04	3	58.43	5	59.32	58.20	-2	6,210	-0.03%
2019/10/01	2	57.90	3	58.00	58.30	-1	6,158	-0.02%
2019/09/26	0	0.00	1	59.00	59.40	-1	6,322	-0.02%
2019/09/25	2	60.10	0	0.00	59.60	2	6,379	0.03%
2019/09/23	2	60.80	0	0.00	61.30	2	6,301	0.03%
2019/09/20	9.1	63.71	6	61.50	60.80	3.1	6,224	0.05%
2019/09/19	6	60.23	4	60.98	61.60	2	5,795	0.03%
2019/09/18	7	57.57	5	57.90	57.50	2	5,619	0.04%
2019/09/17	5	57.50	5	57.90	58.20	0	5,619	0.00%
2019/09/10	10	58.00	10	58.20	58.00	0	5,584	0.00%
2019/09/09	12	58.42	11	58.01	58.00	1	5,544	0.02%
2019/09/06	9	57.70	9	58.70	59.00	0	5,454	0.00%
2019/08/30	0	0.00	3	58.00	56.80	-3	5,419	-0.06%
2019/08/28	3	55.40	0	0.00	55.50	3	5,235	0.06%
2019/08/27	1	54.60	0	0.00	54.30	1	5,189	0.02%
2019/08/23	0	0.00	2	56.20	56.90	-2	5,128	-0.04%
2019/08/21	0	0.00	5	57.80	57.20	-5	5,041	-0.10%
2019/08/20	10	58.90	8	58.91	58.10	2	4,947	0.04%
2019/08/19	13	55.15	13	55.52	56.10	0	4,697	0.00%
2019/08/16	7	55.73	1	55.90	54.10	6	4,616	0.13%
2019/08/08	0	0.00	3	55.40	55.70	-3	4,286	-0.07%
2019/08/06	0	0.00	8	54.23	55.00	-8	4,193	-0.19%
2019/08/05	3	56.70	1	57.90	56.60	2	4,101	0.05%
2019/08/02	1	60.30	1	59.60	59.00	0	4,055	0.00%
2019/07/31	1	61.80	0	0.00	62.90	1	3,997	0.03%
2019/07/30	4	60.13	1	62.50	60.40	3	3,974	0.08%
2019/07/25	18	63.02	14	62.69	61.50	4	3,734	0.11%
2019/07/24	6	57.80	2	60.70	60.70	4	3,387	0.12%
2019/07/23	0	0.00	4	55.00	55.20	-4	3,258	-0.12%
2019/07/19	4	54.90	0	0.00	54.00	4	3,404	0.12%
2019/07/18	5	56.60	5	56.74	53.20	0	3,432	0.00%
2019/07/12	0	0.00	1	56.50	56.40	-1	3,660	-0.03%
2019/07/11	2	57.15	4	55.98	56.80	-2	3,642	-0.05%
2019/07/10	0	0.00	2	53.70	55.30	-2	3,519	-0.06%
2019/07/09	2	53.40	3	54.00	54.00	-1	3,451	-0.03%
2019/07/05	3	53.90	0	0.00	54.50	3	3,418	0.09%
2019/07/04	20	53.85	26	53.85	53.70	-6	3,400	-0.18%
2019/07/03	1	51.10	1	52.80	51.10	0	3,368	0.00%
2019/07/02	0	0.00	1	51.80	52.00	-1	3,268	-0.03%
2019/07/01	1	49.20	2	50.30	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	1	48.25	48.30	-1	3,202	-0.03%
2019/06/27	2	48.40	0	0.00	48.60	2	3,217	0.06%
2019/06/26	0	0.00	3	48.50	48.45	-3	3,205	-0.09%
2019/06/25	4	49.11	3	51.60	48.35	1	3,182	0.03%
2019/06/24	1	49.60	2	49.90	49.75	-1	3,017	-0.03%
2019/06/21	2	49.60	0	0.00	47.35	2	2,962	0.07%
2019/06/20	12	48.36	11	48.26	48.40	1	2,927	0.03%
2019/06/19	15	47.53	35	47.35	47.75	-20	2,928	-0.68%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/17	2	47.35	0	0.00	46.80	2	2,986	0.07%
2019/06/14	4	47.10	4	47.25	46.85	0	3,038	0.00%
2019/06/05	0	0.00	4	44.40	44.00	-4	2,917	-0.14%
2019/05/30	9	44.16	9	44.08	44.20	0	2,979	0.00%
2019/05/24	10	42.39	2	41.80	41.75	8	3,106	0.26%
2019/05/23	3	43.08	3	42.60	42.35	0	3,106	0.00%
2019/05/22	10	43.99	12	44.09	44.15	-2	3,132	-0.06%
2019/05/21	2	42.70	0	0.00	43.15	2	3,483	0.06%
2019/05/17	0	0.00	1	44.20	44.35	-1	3,633	-0.03%
2019/05/16	1	46.60	1	45.90	45.45	0	3,627	0.00%
2019/05/15	1	46.65	0	0.00	46.65	1	3,650	0.03%
2019/05/08	3	48.85	0	0.00	48.60	3	3,657	0.08%
2019/05/07	0	0.00	0.1	49.85	49.60	-0.1	3,653	0.00%
2019/05/06	0	0.00	0	49.85	49.95	0	3,669	0.00%
2019/05/03	0	0.00	1.1	51.38	51.40	-1.1	3,649	-0.03%
2019/05/02	0	0.00	3	51.50	50.70	-3	3,654	-0.08%
2019/04/29	1	51.30	1	51.70	49.55	0	3,696	0.00%
2019/04/26	5	50.08	0	0.00	50.50	5	3,621	0.14%
2019/04/25	67	50.41	67	50.31	50.60	0	3,583	0.00%
2019/04/24	27	48.99	34	48.88	48.60	-7	3,463	-0.20%
2019/04/23	1	48.35	1	48.30	47.85	0	3,476	0.00%
2019/04/22	7	50.57	6	50.20	49.05	1	3,485	0.03%
2019/04/19	15	49.49	10	49.61	49.80	5	3,458	0.14%
2019/04/18	0.1	47.55	0	0.00	47.75	0.1	3,312	0.00%
2019/04/17	0.1	47.15	10	47.30	47.15	-10	3,229	-0.31%
2019/04/16	0	0.00	4	47.00	47.05	-4	3,235	-0.12%
2019/04/15	0	0.00	1	46.65	47.15	-1	3,240	-0.03%
2019/04/11	1	48.20	0	0.00	46.65	1	3,285	0.03%
2019/04/10	0	0.00	28	47.11	47.40	-28	3,284	-0.85%
2019/04/09	17	46.71	9	47.13	46.70	8	3,271	0.24%
2019/04/08	3	46.33	1	46.15	45.85	2	3,231	0.06%
2019/04/02	1	46.15	2	45.10	45.80	-1	3,448	-0.03%
2019/04/01	2	44.90	1	44.90	44.45	1	3,397	0.03%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/28	1	44.35	2	44.00	44.20	-1	3,423	-0.03%
2019/03/27	1	44.10	1	43.95	44.00	0	3,437	0.00%
2019/03/26	4	44.15	2	44.60	44.10	2	3,439	0.06%
2019/03/25	22	44.63	2	45.10	44.10	20	3,434	0.58%
2019/03/22	0	0.00	6	45.90	45.80	-6	3,436	-0.17%
2019/03/21	0	0.00	15	46.08	45.80	-15	3,419	-0.44%
2019/03/20	0	0.00	2	46.60	46.25	-2	3,405	-0.06%
2019/03/19	25	46.30	5	46.12	46.40	20	3,401	0.59%
2019/03/18	0	44.90	0	0.00	44.85	0	3,357	0.00%
2019/03/15	0	44.65	0	0.00	44.85	0	3,355	0.00%
2019/03/13	4	44.65	7	44.64	44.65	-3	3,399	-0.09%
2019/03/06	5	44.24	2	44.85	44.20	3	3,639	0.08%
2019/03/05	1	45.30	1	45.20	44.85	0	3,708	0.00%
2019/03/04	2	44.90	0	0.00	44.90	2	3,854	0.05%
2019/02/27	4	46.09	2	46.08	45.95	2	3,874	0.05%
2019/02/26	6	48.68	2	49.60	48.00	4	3,834	0.10%
2019/02/25	10	47.82	6	48.02	47.85	4	3,907	0.10%
2019/02/21	2	47.20	2	48.65	48.65	0	4,044	0.00%
2019/02/20	9	51.03	15	49.89	48.30	-6	4,041	-0.15%
2019/02/19	12	46.58	15	47.45	48.85	-3	3,713	-0.08%
2019/02/18	2	44.10	1	44.10	44.45	1	3,564	0.03%
2019/02/13	1	43.60	0	0.00	43.00	1	3,482	0.03%
2019/01/29	2	43.35	0	0.00	43.35	2	3,481	0.06%
2019/01/28	0	44.35	0	0.00	44.40	0	3,505	0.00%
2019/01/25	12	44.31	13	44.22	44.10	-1	3,574	-0.03%
2019/01/24	8	43.70	12	43.76	43.65	-4	3,590	-0.11%
2019/01/23	2	43.65	2	43.53	43.15	0	3,634	0.00%
2019/01/22	3	43.55	5	43.64	43.35	-2	3,669	-0.05%
2019/01/21	3	44.22	1	44.00	44.50	2	3,757	0.05%
2019/01/18	4	42.33	0	0.00	42.20	4	3,761	0.11%
2019/01/17	3	42.60	0	0.00	42.25	3	3,816	0.08%
2019/01/16	11	43.42	11	43.34	43.00	0	3,925	0.00%
2019/01/15	37	43.05	36	42.98	43.20	1	3,927	0.03%
2019/01/14	21	42.60	24	42.84	43.30	-3	3,847	-0.08%
2019/01/08	3	41.60	3	41.30	41.10	0	3,839	0.00%
2019/01/04	5	39.15	7	39.10	39.10	-2	3,894	-0.05%
2019/01/03	11	41.44	9	41.83	40.65	2	3,914	0.05%
2019/01/02	15	42.96	16	42.98	42.60	-1	3,940	-0.03%
2018/12/28	0	0.00	1	41.95	42.30	-1	3,955	-0.03%
2018/12/26	14	44.57	12	44.65	41.00	2	4,045	0.05%
2018/12/25	1	42.00	6	41.98	42.25	-5	3,913	-0.13%
2018/12/24	23	40.22	23	40.47	41.20	0	3,875	0.00%
2018/12/22	4	39.05	4	39.00	38.80	0	3,862	0.00%
2018/12/21	57	39.28	54	39.33	39.10	3	3,897	0.08%
2018/12/20	2	39.60	2	39.75	40.30	0	3,893	0.00%
2018/12/19	1	40.25	0	0.00	40.15	1	3,897	0.03%
2018/12/18	1	40.50	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	2	41.40	41.45	-2	4,058	-0.05%
2018/12/14	1	40.60	0	0.00	40.45	1	4,155	0.02%
2018/12/12	1	41.65	0	0.00	41.50	1	4,166	0.02%
2018/12/06	3	39.43	0	0.00	39.50	3	4,326	0.07%
2018/12/05	9	40.88	0	0.00	40.85	9	4,361	0.21%
2018/12/03	11	42.40	11	42.39	42.00	0	4,711	0.00%
2018/11/28	9	39.35	0	0.00	40.15	9	5,009	0.18%
2018/11/27	1	37.90	0	0.00	39.10	1	5,358	0.02%
2018/11/26	2	37.70	2	37.80	37.00	0	5,392	0.00%
2018/11/22	0	0.00	10	37.20	36.10	-10	5,414	-0.18%
2018/11/12	10	32.85	0	0.00	32.60	10	5,232	0.19%
2018/11/08	11	33.86	11	33.95	33.20	0	5,324	0.00%
2018/11/06	4	33.58	4	33.58	32.00	0	5,405	0.00%
2018/11/02	0	0.00	10	33.35	33.75	-10	5,406	-0.18%
2018/10/29	10	29.65	0	0.00	29.60	10	5,226	0.19%
2018/10/26	2	32.15	1	32.30	29.80	1	5,098	0.02%
2018/10/25	2	32.50	0	0.00	32.40	2	5,023	0.04%
2018/10/24	5	36.67	0	0.00	36.00	5	5,014	0.10%
2018/10/15	32	40.75	32	40.78	40.65	0	5,011	0.00%
2018/10/05	0.1	45.50	0	0.00	45.00	0.1	5,005	0.00%
2018/10/04	2	49.80	0	0.00	48.65	2	4,925	0.04%
2018/10/03	1	53.20	0	0.00	50.50	1	4,879	0.02%
2018/10/01	3	54.90	0	0.00	55.00	3	4,825	0.06%
2018/09/28	1	54.50	0	0.00	54.50	1	4,841	0.02%
2018/09/21	3	58.27	2	57.60	58.50	1	4,855	0.02%
2018/09/20	0	0.00	1	61.40	60.20	-1	4,731	-0.02%
2018/09/11	2	68.60	2	68.40	68.40	0	4,384	0.00%
2018/09/07	1	69.90	2	69.35	69.90	-1	4,199	-0.02%
2018/09/05	18	69.00	18	69.14	68.50	0	3,943	0.00%
2018/09/03	3	74.03	2	73.00	69.50	1	3,528	0.03%
2018/08/31	2	69.35	4.1	70.27	71.60	-2.1	3,104	-0.07%
2018/08/30	2	64.40	2	63.70	65.10	0	2,952	0.00%
2018/08/29	21	64.00	21	63.97	64.40	0	2,955	0.00%
2018/08/27	1	64.30	0	0.00	63.80	1	2,992	0.03%
2018/08/24	3	64.53	2	64.00	64.00	1	3,033	0.03%
2018/08/22	0	0.00	7	63.23	63.00	-7	2,979	-0.23%
2018/08/20	0	0.00	1	61.20	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	3	62.20	62.50	-3	3,013	-0.10%
2018/08/15	0	0.00	1	61.20	61.00	-1	2,975	-0.03%
2018/08/10	1	59.60	0	0.00	60.10	1	2,842	0.04%
2018/08/09	2	59.50	2	58.80	59.10	0	2,820	0.00%
2018/08/08	6	59.50	0	0.00	61.50	6	2,780	0.22%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	4	60.68	1	60.20	60.00	3	2,849	0.11%
2018/07/30	67.1	62.59	67	62.73	61.80	0.1	2,872	0.00%
2018/07/25	6	66.60	6	66.77	65.00	0	3,045	0.00%
2018/07/24	5	66.90	5	67.08	66.10	0	3,197	0.00%
2018/07/18	0.1	66.00	0	0.00	66.40	0.1	3,464	0.00%
2018/07/17	6	67.90	7	68.03	66.50	-1	3,454	-0.03%
2018/07/13	16	65.81	17	65.75	67.10	-1	3,460	-0.03%
2018/07/12	16	63.94	14	63.99	64.10	2	3,410	0.06%
2018/07/10	1	62.50	0	0.00	63.40	1	3,429	0.03%
2018/07/06	0	0.00	2	63.20	61.60	-2	3,455	-0.06%
2018/07/05	0	0.00	2	62.90	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	5	62.58	62.90	-5	3,656	-0.14%
2018/07/03	2	61.00	0	0.00	60.10	2	3,597	0.06%
2018/07/02	9	61.24	9	61.30	61.10	0	3,618	0.00%
2018/06/26	0	0.00	2	60.40	62.20	-2	3,638	-0.05%
2018/06/15	0	0.00	0	62.70	62.70	0	4,054	0.00%
2018/06/12	1	62.00	0	0.00	61.60	1	4,273	0.02%
2018/06/08	0	0.00	3	63.90	63.50	-3	4,410	-0.07%
2018/06/05	0	0.00	3	65.87	64.60	-3	4,821	-0.06%
2018/06/04	0	0.00	1	63.80	63.30	-1	4,947	-0.02%
2018/06/01	0	0.00	1	65.00	64.30	-1	5,148	-0.02%
2018/05/31	3	62.80	1	62.40	63.40	2	5,726	0.03%
2018/05/30	2	62.65	0	0.00	62.30	2	6,196	0.03%
2018/05/29	0	0.00	1	63.90	63.80	-1	6,348	-0.02%
2018/05/28	3	64.33	0	0.00	64.00	3	6,402	0.05%
2018/05/25	0	0.00	2	64.80	66.10	-2	6,506	-0.03%
2018/05/24	2	61.85	0	0.00	63.00	2	6,547	0.03%
2018/05/23	1	62.50	0	0.00	61.20	1	6,644	0.02%
2018/05/18	1	63.50	0	0.00	62.50	1	7,111	0.01%
2018/05/16	2	65.50	0	0.00	66.00	2	7,551	0.03%
2018/05/11	1	65.70	2	66.60	65.50	-1	8,085	-0.01%
2018/05/09	1	65.90	0	0.00	66.30	1	8,402	0.01%
2018/05/08	12	66.58	12	66.68	67.40	0	8,699	0.00%
2018/05/02	1	68.80	1	69.10	66.60	0	10,875	0.00%
2018/04/30	2	66.70	6	67.80	67.00	-4	11,082	-0.04%
2018/04/27	21	58.71	19	59.17	62.00	2	10,952	0.02%
2018/04/26	3	60.00	0	0.00	59.70	3	10,891	0.03%
2018/04/25	2	60.00	1	60.20	60.00	1	10,922	0.01%
2018/04/23	1	66.50	1	67.10	67.00	0	10,954	0.00%
2018/04/19	3	66.20	0	0.00	68.80	3	11,216	0.03%
2018/04/18	0	0.00	4	65.65	65.20	-4	11,206	-0.04%
2018/04/17	0	0.00	5	67.00	66.40	-5	11,212	-0.04%
2018/04/16	6	65.77	7	66.10	66.80	-1	11,251	-0.01%
2018/04/13	2	65.10	0	0.00	65.00	2	11,315	0.02%
2018/04/12	1	66.60	1	65.90	66.00	0	11,398	0.00%
2018/04/11	4	66.63	2	65.15	65.70	2	11,398	0.02%
2018/04/10	2	73.00	0	0.00	70.00	2	11,276	0.02%
2018/04/03	0	0.00	1	69.90	70.10	-1	11,266	-0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/27	0	0.00	1	71.60	70.90	-1	11,389	-0.01%
2018/03/26	2	70.50	1	70.10	69.50	1	11,401	0.01%
2018/03/21	12	75.20	12	75.46	73.50	0	11,517	0.00%
2018/03/20	10	74.41	10	74.54	74.00	0	11,444	0.00%
2018/03/19	4	73.20	5	73.50	73.80	-1	11,444	-0.01%
2018/03/16	2	72.00	4	72.20	71.70	-2	11,405	-0.02%
2018/03/15	11	72.73	11	72.79	73.00	0	11,464	0.00%
2018/03/14	2	72.15	0	0.00	72.60	2	11,486	0.02%
2018/03/13	19	71.59	19	71.79	73.20	0	11,526	0.00%
2018/03/12	8	69.71	8	69.29	69.10	0	11,502	0.00%
2018/03/09	1	72.00	0	0.00	71.00	1	11,640	0.01%
2018/03/08	7	75.40	6	76.12	74.60	1	11,780	0.01%
2018/03/07	3	76.37	2	76.70	73.80	1	11,676	0.01%
2018/03/06	12	78.53	8	78.39	77.50	4	11,716	0.03%
2018/03/05	24	73.72	28	73.99	75.40	-4	11,460	-0.03%
2018/03/02	2	69.30	2	68.40	68.60	0	11,349	0.00%
2018/02/27	11	68.03	12	67.93	67.90	-1	11,572	-0.01%
2018/02/26	14	66.63	10	66.20	66.20	4	11,445	0.03%
2018/02/23	1	70.30	1	69.30	68.60	0	11,346	0.00%
2018/02/22	2	69.20	0	0.00	68.80	2	11,322	0.02%
2018/02/21	8	69.90	5	70.88	71.10	3	11,333	0.03%
2018/02/12	5	67.58	5	67.40	66.20	0	11,211	0.00%
2018/02/09	1	69.80	2	66.25	68.20	-1	11,239	-0.01%
2018/02/08	3	69.00	1	72.30	69.10	2	11,150	0.02%
2018/02/07	0	0.00	1	74.80	74.90	-1	10,986	-0.01%
2018/02/06	0	0.00	14	66.60	68.10	-14	10,953	-0.13%
2018/02/05	0	0.00	6	74.33	74.00	-6	10,852	-0.06%
2018/02/02	19	78.45	0	0.00	78.10	19	10,763	0.18%
2018/02/01	2	80.75	0	0.00	77.90	2	10,709	0.02%
2018/01/31	0	0.00	12	77.00	81.80	-12	10,660	-0.11%
2018/01/30	3	79.50	1	80.10	79.80	2	10,623	0.02%
2018/01/29	17	80.75	21	81.15	82.80	-4	10,536	-0.04%
2018/01/26	11	73.60	18	74.19	75.90	-7	9,824	-0.07%
2018/01/25	61	71.95	58	70.93	69.00	3	9,269	0.03%
2018/01/24	3	65.17	8	66.96	68.30	-5	8,504	-0.06%
2018/01/22	0	63.20	1	62.30	63.50	-1	8,143	-0.01%
2018/01/19	3	62.70	1	61.40	61.70	2	8,102	0.02%
2018/01/18	30	63.61	30	63.97	63.50	0	8,028	0.00%
2018/01/17	14	63.34	2	63.10	62.70	12	7,988	0.15%
2018/01/16	3	62.27	6	62.15	63.50	-3	7,915	-0.04%
2018/01/15	5	61.00	5	59.62	60.80	0	7,863	0.00%
2018/01/12	2	57.20	8	56.48	57.20	-6	7,865	-0.08%
2018/01/11	7	54.91	2	55.10	54.70	5	7,853	0.06%
2018/01/10	3	56.60	2	56.10	56.00	1	7,798	0.01%
2018/01/08	4	60.10	4	59.95	60.00	0	7,653	0.00%
2018/01/03	0	0.00	2	59.85	60.30	-2	7,503	-0.03%
2018/01/02	1	55.60	0	0.00	57.30	1	7,443	0.01%