智原 (3035)-合庫-高雄券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－合庫-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4.4	283.60	5.3	281.16	279.00	-0.9	10,729	-0.01%
2024/04/24	15.8	297.63	15	295.60	294.50	0.8	10,820	0.01%
2024/04/23	1	289.00	1	291.50	295.00	0	11,021	0.00%
2024/04/22	3.2	301.44	3.1	298.04	290.00	0.2	11,541	0.00%
2024/04/19	13.7	313.37	10.2	310.23	306.00	3.5	11,660	0.03%
2024/04/18	5.4	318.17	5	321.00	322.00	0.4	12,058	0.00%
2024/04/17	2.3	317.04	2	316.25	314.00	0.3	12,758	0.00%
2024/04/16	11.1	312.20	9	315.04	313.00	2.1	12,920	0.02%
2024/04/15	5.1	316.10	6	315.08	312.50	-1	13,093	-0.01%
2024/04/12	3.6	317.67	1	320.53	323.00	2.5	13,337	0.02%
2024/04/11	8.6	324.01	2	318.75	318.50	6.6	13,637	0.05%
2024/04/10	0	0.00	4	329.25	329.00	-4	13,758	-0.03%
2024/04/09	6.2	332.34	5.1	332.85	329.00	1	14,098	0.01%
2024/04/08	1.8	339.28	2	339.51	338.00	-0.2	14,140	0.00%
2024/04/03	0	0.00	1	341.50	345.00	-1	14,171	-0.01%
2024/04/02	3.4	349.00	2	351.70	347.50	1.3	14,312	0.01%
2024/04/01	10	350.35	1.2	349.50	349.00	8.8	14,392	0.06%
2024/03/29	5.2	342.71	10	343.85	344.00	-4.9	14,472	-0.03%
2024/03/28	1.1	334.97	1.2	336.29	334.50	0	14,504	0.00%
2024/03/27	1	340.01	1	339.58	338.00	0	14,643	0.00%
2024/03/26	8.1	344.86	0	0.00	339.50	8.1	14,942	0.05%
2024/03/25	7	355.07	4.4	354.45	349.00	2.6	15,108	0.02%
2024/03/22	4	350.88	1.4	351.00	351.50	2.6	15,234	0.02%
2024/03/21	7	350.57	1	353.00	345.50	6	15,435	0.04%
2024/03/20	2	349.00	1	353.00	347.50	1	15,647	0.01%
2024/03/19	3	349.67	0.1	353.00	350.00	2.9	15,930	0.02%
2024/03/18	3	354.83	2	357.26	359.00	1	16,292	0.01%
2024/03/15	17.4	357.76	6	359.91	354.50	11.4	16,844	0.07%
2024/03/14	3.1	354.71	15.1	360.97	362.00	-12	16,946	-0.07%
2024/03/13	6.1	352.96	2.4	346.27	345.00	3.7	17,056	0.02%
2024/03/12	2	363.50	2	364.75	361.50	0	17,194	0.00%
2024/03/11	9	364.00	5	367.50	363.00	4	17,407	0.02%
2024/03/08	6.1	376.41	7	371.71	362.50	-1	17,626	-0.01%
2024/03/07	14.5	384.79	7.3	378.03	375.00	7.2	17,877	0.04%
2024/03/06	16.4	387.78	6.3	388.20	392.00	10.1	18,100	0.06%
2024/03/05	12.4	403.30	5	406.60	401.00	7.4	18,356	0.04%
2024/03/04	6.1	406.78	7	407.14	403.00	-0.9	18,934	0.00%
2024/03/01	8	398.81	12	398.59	398.50	-4	19,232	-0.02%
2024/02/29	3	386.50	1	383.00	387.00	2	19,198	0.01%
2024/02/27	5.3	383.93	2	386.00	382.00	3.3	19,253	0.02%
2024/02/26	7.2	382.55	2.1	381.74	380.00	5.1	19,419	0.03%
2024/02/23	10.1	388.56	9	388.44	386.00	1.1	19,620	0.01%
2024/02/22	10.6	385.08	5.2	386.17	382.00	5.4	19,604	0.03%
2024/02/21	20.1	385.55	10	385.05	380.00	10.1	19,883	0.05%
2024/02/20	13.6	414.24	5	404.80	400.00	8.6	19,888	0.04%
2024/02/19	11.2	427.76	128	420.03	415.00	-116.8	19,708	-0.59%	大賣/鉅額交易
2024/02/16	13.3	445.15	3	446.50	441.50	10.3	19,710	0.05%
2024/02/15	4	445.13	16.2	448.72	455.00	-12.2	19,626	-0.06%
2024/02/05	2	424.75	3	419.67	418.00	-1	19,452	-0.01%
2024/02/02	6	424.25	4.4	424.33	421.00	1.6	19,498	0.01%
2024/02/01	6	421.33	11	414.82	411.00	-5	19,353	-0.03%
2024/01/31	5.3	419.36	1	417.50	416.50	4.3	19,344	0.02%
2024/01/30	2	425.75	4	427.25	430.00	-2	19,350	-0.01%
2024/01/29	6	422.67	4	421.38	420.50	2	19,371	0.01%
2024/01/26	4	428.00	72	429.75	422.00	-68	19,472	-0.35%
2024/01/25	4	439.00	7.1	438.01	439.50	-3.1	19,553	-0.02%
2024/01/24	7	427.50	6	426.75	429.00	1	19,605	0.01%
2024/01/23	5.1	442.30	2.1	444.74	437.00	3	19,739	0.02%
2024/01/22	18	443.03	19	444.58	448.00	-1	19,787	-0.01%
2024/01/19	85.2	438.91	12	435.46	430.00	73.2	19,771	0.37%
2024/01/18	13.1	424.15	11	420.00	423.50	2.1	19,624	0.01%
2024/01/17	9.1	431.34	7.1	432.39	428.00	2.1	19,804	0.01%
2024/01/16	143.5	426.70	37.3	429.54	429.50	106.2	19,718	0.54%	大買/鉅額交易
2024/01/15	7.2	417.68	4.1	417.88	411.50	3.1	19,409	0.02%
2024/01/12	31	424.52	25.2	422.75	421.50	5.9	19,403	0.03%
2024/01/11	13	402.77	29.5	404.91	422.50	-16.5	19,203	-0.09%
2024/01/10	2	380.75	8.1	384.01	387.00	-6.1	18,815	-0.03%
2024/01/09	11	378.23	9.1	382.76	375.50	1.9	19,198	0.01%
2024/01/08	12.3	383.89	7	380.71	377.00	5.3	19,208	0.03%
2024/01/05	8	376.38	22.4	380.35	384.00	-14.4	19,186	-0.07%
2024/01/04	9.2	369.67	7.2	371.15	372.00	2	19,117	0.01%
2024/01/03	9	368.17	17.6	369.73	373.00	-8.6	19,381	-0.04%
2024/01/02	3.2	357.50	3	358.50	360.00	0.2	19,188	0.00%
2023/12/29	3.2	355.56	3.3	355.41	357.00	-0.1	19,396	0.00%
2023/12/28	7.1	358.07	4	355.50	354.50	3.1	19,425	0.02%
2023/12/27	5	361.60	3	362.00	362.50	2	19,385	0.01%
2023/12/26	4	361.50	4	362.13	361.00	0	19,483	0.00%
2023/12/25	7	359.21	9.1	356.99	357.00	-2.1	19,539	-0.01%
2023/12/22	3.1	357.03	3.2	357.93	358.00	-0.1	19,741	0.00%
2023/12/21	9.4	352.18	2.1	349.05	350.50	7.3	19,791	0.04%
2023/12/20	18.4	370.68	14	372.11	365.50	4.4	19,736	0.02%
2023/12/19	3	370.00	4.1	373.15	373.50	-1.1	19,880	-0.01%
2023/12/18	10	369.45	8.1	368.62	367.00	1.9	20,079	0.01%
2023/12/15	3.1	367.18	2	362.01	361.00	1.1	20,106	0.01%
2023/12/14	7	369.79	5	373.60	369.00	2	20,167	0.01%
2023/12/13	7.3	371.29	3	372.33	368.00	4.3	20,049	0.02%
2023/12/12	15.1	376.54	16	380.91	382.50	-1	20,136	0.00%
2023/12/11	8.1	366.40	10	366.35	361.50	-1.9	19,961	-0.01%
2023/12/08	9	362.06	11.1	364.31	370.00	-2.1	20,159	-0.01%
2023/12/07	13.1	358.99	13	362.38	357.50	0.1	20,283	0.00%
2023/12/06	17	368.85	15	368.63	361.50	2	20,444	0.01%
2023/12/05	18	371.36	29	365.00	363.50	-11	20,557	-0.05%
2023/12/04	25.2	385.41	17	382.91	380.00	8.2	20,635	0.04%
2023/12/01	24	385.60	22	388.59	391.00	2	20,733	0.01%
2023/11/30	22.1	380.64	24	382.83	385.50	-1.9	20,695	-0.01%
2023/11/29	23	369.78	39.2	375.22	380.00	-16.2	20,458	-0.08%
2023/11/28	5	343.05	22.1	351.51	361.00	-17.1	20,092	-0.08%
2023/11/27	16	340.19	13	334.00	331.00	3	19,840	0.02%
2023/11/24	9	338.83	8	342.13	344.00	1	20,119	0.00%
2023/11/23	17.1	338.06	11	333.73	336.00	6.1	20,142	0.03%
2023/11/22	10	348.20	17	350.15	346.00	-7	20,082	-0.03%
2023/11/21	11.1	347.08	7.2	345.06	342.50	3.9	20,170	0.02%
2023/11/20	24	353.23	19	351.08	345.00	5	20,428	0.02%
2023/11/17	11	338.68	28.3	343.45	351.00	-17.3	20,281	-0.09%
2023/11/16	3.1	319.68	1	317.50	319.50	2.1	20,030	0.01%
2023/11/15	7.1	330.21	7	330.29	320.50	0.1	20,265	0.00%
2023/11/14	7	334.36	17	336.15	331.00	-10	20,648	-0.05%
2023/11/13	3	331.00	10	335.10	334.00	-7	21,080	-0.03%
2023/11/10	22	330.36	14	326.14	323.50	8	21,400	0.04%
2023/11/09	2.1	331.14	2	331.50	333.50	0.1	21,561	0.00%
2023/11/08	14	331.82	14	331.11	335.50	0	21,750	0.00%
2023/11/07	15	327.23	7.1	327.51	328.50	8	21,883	0.04%
2023/11/06	6	328.58	9.1	330.77	332.00	-3.1	21,808	-0.01%
2023/11/03	15	323.77	16	324.94	322.00	-1	21,652	0.00%
2023/11/02	6	315.83	10.3	318.00	324.00	-4.3	21,438	-0.02%
2023/11/01	13	301.92	8	300.75	302.50	5	21,213	0.02%
2023/10/31	20.2	321.66	11	324.27	302.00	9.2	21,011	0.04%
2023/10/30	4	316.00	7	319.14	326.00	-3	20,706	-0.01%
2023/10/27	6.1	312.63	9	310.17	308.50	-2.9	20,545	-0.01%
2023/10/26	6.1	321.62	6	318.75	318.00	0.1	20,428	0.00%
2023/10/25	14	330.04	2	330.75	325.00	12	20,272	0.06%
2023/10/24	7	336.93	6	338.92	339.50	1	20,005	0.00%
2023/10/23	9	330.61	11	335.91	338.50	-2	19,784	-0.01%
2023/10/20	5.1	335.51	5	336.30	334.50	0.1	19,531	0.00%
2023/10/19	6	344.08	4	338.75	343.00	2	19,944	0.01%
2023/10/18	25.1	350.30	20.1	350.66	351.00	5	20,269	0.02%
2023/10/17	26	358.81	40.2	355.61	352.50	-14.2	20,249	-0.07%
2023/10/16	8	341.63	7	346.71	350.00	1	20,262	0.00%
2023/10/13	16	339.94	10	340.20	343.00	6	20,547	0.03%
2023/10/12	2	337.75	1.2	341.83	345.00	0.8	20,918	0.00%
2023/10/11	15	335.90	13.4	334.37	331.00	1.6	21,100	0.01%
2023/10/06	4.4	318.68	4	320.50	323.00	0.4	21,221	0.00%
2023/10/05	7	311.57	13.1	316.37	321.00	-6.1	21,269	-0.03%
2023/10/04	3.1	300.71	3	299.83	303.00	0.1	21,347	0.00%
2023/10/03	4	308.25	5	307.10	304.00	-1	21,588	0.00%
2023/10/02	6	314.42	11.1	315.37	312.50	-5.1	21,981	-0.02%
2023/09/28	7	308.29	6	307.58	306.00	1	22,153	0.00%
2023/09/27	3	301.50	3	301.67	306.00	0	22,691	0.00%
2023/09/26	12	310.83	8	305.75	303.00	4	22,997	0.02%
2023/09/25	6	313.32	4	313.88	309.50	2	23,198	0.01%
2023/09/22	7.1	299.82	10.4	298.21	304.50	-3.3	23,162	-0.01%
2023/09/21	16.2	302.64	14	303.04	298.00	2.2	23,315	0.01%
2023/09/20	11.2	319.71	12	320.33	315.50	-0.8	23,080	0.00%
2023/09/19	14.2	327.22	8	326.88	322.50	6.2	23,122	0.03%
2023/09/18	9.1	342.20	34	343.03	344.50	-24.9	23,117	-0.11%
2023/09/15	19.2	349.27	18	354.56	338.00	1.2	23,086	0.01%
2023/09/14	32	355.13	20	356.35	356.50	12	22,723	0.05%
2023/09/13	43.1	334.39	17	335.38	348.00	26.1	22,482	0.12%
2023/09/12	19	342.34	19.1	337.15	325.50	-0.1	22,316	0.00%
2023/09/11	27	352.57	28.3	348.52	346.50	-1.3	22,193	-0.01%
2023/09/08	17.1	359.07	11	359.95	360.00	6.1	21,987	0.03%
2023/09/07	8	366.38	6	363.50	369.50	2	21,976	0.01%
2023/09/06	19.2	360.91	20.1	362.91	367.00	-0.9	21,685	0.00%
2023/09/05	12.1	346.89	15	350.70	357.00	-2.9	21,301	-0.01%
2023/09/04	7	341.64	5	341.70	345.00	2	21,044	0.01%
2023/09/01	15.1	348.08	14	339.00	335.00	1.1	20,849	0.01%
2023/08/31	11.1	344.99	15	346.47	345.00	-3.9	20,501	-0.02%
2023/08/30	14	348.82	14	345.86	342.00	0	20,321	0.00%
2023/08/29	9.2	335.09	16	340.13	335.50	-6.8	19,928	-0.03%
2023/08/28	15	332.00	10	329.90	335.00	5	19,742	0.03%
2023/08/25	27	338.54	25.3	337.39	334.00	1.7	19,539	0.01%
2023/08/24	25.2	341.24	42.1	345.17	333.00	-16.9	19,248	-0.09%
2023/08/23	31.1	336.88	23.2	337.85	340.50	7.9	19,019	0.04%
2023/08/22	14	343.79	12.1	346.04	341.00	1.9	18,776	0.01%
2023/08/21	26	339.42	23	338.87	335.50	3	18,741	0.02%
2023/08/18	43.4	343.73	18.1	338.32	328.00	25.3	18,462	0.14%
2023/08/17	34.1	358.70	26	357.23	357.00	8.1	17,899	0.05%
2023/08/16	20.2	335.46	18	338.78	341.00	2.2	17,419	0.01%
2023/08/15	11	321.14	7	324.71	334.00	4	17,012	0.02%
2023/08/14	17	299.68	19	303.26	304.00	-2	16,725	-0.01%
2023/08/11	10	294.00	14	296.43	293.50	-4	16,465	-0.02%
2023/08/10	4.1	288.73	3.2	286.35	280.00	0.9	16,235	0.01%
2023/08/09	1	304.51	2	303.75	301.00	-1	16,253	-0.01%
2023/08/08	4	289.38	2	295.50	295.50	2	16,287	0.01%
2023/08/07	3	293.17	6	295.33	307.50	-3	16,315	-0.02%
2023/08/04	3.3	283.06	0	0.00	281.50	3.3	16,299	0.02%
2023/08/02	3.2	286.13	1	299.50	281.00	2.2	16,296	0.01%
2023/08/01	1	318.00	1	312.00	312.00	0	16,305	0.00%
2023/07/31	3.2	318.56	2.1	320.24	326.00	1.1	16,364	0.01%
2023/07/28	1.4	313.57	1.1	320.00	319.50	0.3	16,321	0.00%
2023/07/27	3.1	314.35	11.4	317.78	331.00	-8.3	16,358	-0.05%
2023/07/26	4.1	345.85	1.5	340.00	340.00	2.6	16,321	0.02%
2023/07/25	4	383.00	3	382.33	377.50	1	16,440	0.01%
2023/07/24	37	384.85	21.1	379.93	377.50	15.9	16,601	0.10%
2023/07/21	38	364.38	42.5	367.00	379.50	-4.5	16,376	-0.03%
2023/07/20	11	335.18	16	337.22	345.00	-5	15,962	-0.03%
2023/07/19	21.1	330.47	31.5	334.83	329.00	-10.4	15,782	-0.07%
2023/07/18	29.2	322.87	14	317.04	314.00	15.2	15,305	0.10%
2023/07/17	16	315.75	16	321.16	319.00	0	14,809	0.00%
2023/07/14	9	282.11	17.3	290.23	295.00	-8.3	14,264	-0.06%
2023/07/13	18	273.92	25	275.96	268.50	-7	13,808	-0.05%
2023/07/12	6	260.42	6	261.33	260.50	0	13,253	0.00%
2023/07/11	7	262.86	10.2	262.47	262.00	-3.2	13,097	-0.02%
2023/07/10	9.2	251.63	11	252.27	253.50	-1.8	12,812	-0.01%
2023/07/07	21.3	247.12	34.1	242.35	244.50	-12.8	12,591	-0.10%
2023/07/06	12	256.38	10	258.40	253.50	2	12,163	0.02%
2023/07/05	28	255.13	28.1	256.55	255.50	-0.1	11,910	0.00%
2023/07/04	5	244.40	14	245.68	250.50	-9	11,417	-0.08%
2023/07/03	1.2	219.15	28.2	223.39	228.00	-27	11,054	-0.24%
2023/06/30	18	210.97	6	211.50	211.00	12	10,835	0.11%
2023/06/29	29	210.34	54.1	211.28	210.00	-25.1	10,851	-0.23%
2023/06/28	3	202.17	28	200.96	201.00	-25	10,717	-0.23%
2023/06/27	24.1	202.35	18	200.14	198.00	6.1	11,051	0.06%
2023/06/26	12.6	201.37	20.2	202.51	202.00	-7.6	11,102	-0.07%
2023/06/21	3	194.67	14	197.50	199.00	-11	11,496	-0.10%
2023/06/20	24	197.52	4.3	198.85	196.00	19.8	11,548	0.17%
2023/06/19	1.2	196.92	3.1	197.00	196.50	-1.9	11,706	-0.02%
2023/06/16	4.5	192.02	12	194.38	193.00	-7.6	11,603	-0.07%
2023/06/15	8.2	190.55	24.1	190.58	190.00	-16	11,553	-0.14%
2023/06/14	12.7	187.70	4.1	187.14	186.00	8.6	11,600	0.07%
2023/06/13	11.1	185.27	36.1	186.21	187.50	-25.1	11,641	-0.22%
2023/06/12	5	175.70	3	176.00	174.50	2	11,506	0.02%
2023/06/09	0	0.00	7	172.71	173.50	-7	11,537	-0.06%
2023/06/08	1	168.00	2	169.00	168.50	-1	11,624	-0.01%
2023/06/07	1	171.00	9.5	171.47	172.00	-8.5	11,779	-0.07%
2023/06/02	1	173.00	3	173.83	172.00	-2	12,416	-0.02%
2023/06/01	1	172.50	2	171.00	173.00	-1	12,476	-0.01%
2023/05/31	2.1	171.78	0	0.00	171.50	2.1	12,750	0.02%
2023/05/30	10	171.10	0	0.00	172.50	10	12,802	0.08%
2023/05/29	5.2	174.29	3	174.33	173.50	2.2	12,820	0.02%
2023/05/26	18	171.00	12.1	168.96	168.50	5.9	12,907	0.05%
2023/05/25	13.1	172.20	11	173.05	170.50	2.1	13,281	0.02%
2023/05/24	4.1	166.76	0	0.00	167.00	4.1	13,602	0.03%
2023/05/23	0	0.00	1	172.00	171.00	-1	13,714	-0.01%
2023/05/22	7	169.43	1	169.00	168.50	6	13,833	0.04%
2023/05/19	2.1	169.04	23.1	170.98	172.00	-21	13,863	-0.15%
2023/05/18	3	167.67	1	167.50	167.50	2	13,979	0.01%
2023/05/17	1.1	165.00	1	166.50	166.50	0.1	14,073	0.00%
2023/05/16	1	163.00	1	162.00	162.00	0	14,134	0.00%
2023/05/15	3	163.50	4	163.50	164.50	-1	14,162	-0.01%
2023/05/11	2	168.50	0.3	170.00	164.50	1.7	14,585	0.01%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/09	3.1	168.97	5.1	168.21	168.00	-2	15,223	-0.01%
2023/05/08	31	172.32	0	0.00	168.50	31	15,458	0.20%
2023/05/05	16.1	168.91	2.1	169.98	170.00	14.1	16,178	0.09%
2023/05/04	10	167.05	9	167.44	169.00	1	16,439	0.01%
2023/05/03	4.2	166.64	1	166.00	166.00	3.2	16,616	0.02%
2023/05/02	2.1	167.02	5	169.60	170.00	-2.9	16,586	-0.02%
2023/04/28	11.3	165.78	11	166.00	164.00	0.3	16,619	0.00%
2023/04/27	11	161.18	32	159.58	160.00	-21	16,470	-0.13%
2023/04/26	16.7	160.10	5.3	160.72	158.50	11.4	16,309	0.07%
2023/04/25	28.2	174.23	9	171.22	171.00	19.2	15,999	0.12%
2023/04/24	11.1	180.11	5.2	178.95	177.00	5.9	15,830	0.04%
2023/04/21	19.1	186.33	7.1	186.13	184.50	12	15,754	0.08%
2023/04/20	4	187.75	2	189.75	191.00	2	15,770	0.01%
2023/04/19	14	189.07	1.1	188.59	188.50	12.9	15,884	0.08%
2023/04/18	1	191.50	3	192.83	191.50	-2	15,912	-0.01%
2023/04/17	3.1	193.19	3	193.50	194.50	0.1	15,967	0.00%
2023/04/14	8	194.00	5	194.10	194.50	3	16,057	0.02%
2023/04/13	7.2	193.50	5	192.21	192.00	2.2	16,143	0.01%
2023/04/12	10	195.35	12	196.25	196.50	-2	16,172	-0.01%
2023/04/11	7.6	197.74	1	197.00	197.50	6.6	16,198	0.04%
2023/04/10	3	201.50	2.1	199.62	199.50	0.9	16,385	0.01%
2023/04/07	6	202.67	5	201.70	200.00	1	16,361	0.01%
2023/04/06	4.1	198.56	7	198.29	201.00	-2.9	16,255	-0.02%
2023/03/31	2.2	193.86	7	194.36	196.50	-4.8	16,126	-0.03%
2023/03/30	5	192.00	14	190.96	193.00	-9	16,015	-0.06%
2023/03/29	16.2	191.89	12	191.91	189.00	4.2	15,899	0.03%
2023/03/28	26	198.90	19	199.47	195.50	7	15,737	0.04%
2023/03/27	27.1	213.75	20	211.38	209.00	7.1	15,297	0.05%
2023/03/24	17	212.76	28.4	214.96	215.50	-11.4	15,057	-0.08%
2023/03/23	11.2	199.68	12	199.42	198.50	-0.8	14,498	-0.01%
2023/03/22	8	199.50	31.2	198.84	200.50	-23.2	14,533	-0.16%
2023/03/21	6	193.58	6.3	193.37	192.00	-0.3	14,315	0.00%
2023/03/20	12	194.13	10	196.35	191.00	2	14,384	0.01%
2023/03/17	7	193.07	26.4	194.32	194.50	-19.4	14,410	-0.13%
2023/03/16	3	189.83	3	186.67	188.00	0	14,186	0.00%
2023/03/15	19	193.42	21.2	191.65	190.50	-2.2	14,175	-0.02%
2023/03/14	4	184.88	4	186.50	187.50	0	14,093	0.00%
2023/03/13	4.2	185.05	2.2	186.59	186.50	2	14,174	0.01%
2023/03/10	24	186.63	5	187.00	187.00	19	14,176	0.13%
2023/03/09	14	196.71	11.4	198.23	194.00	2.6	14,405	0.02%
2023/03/08	4	187.63	9	188.33	191.00	-5	13,983	-0.04%
2023/03/07	2	187.50	4	188.00	187.50	-2	13,967	-0.01%
2023/03/06	8	191.56	8	191.06	189.50	0	13,998	0.00%
2023/03/03	14	190.43	13	191.00	188.50	1	14,115	0.01%
2023/03/02	3	186.83	10.3	186.48	186.00	-7.3	14,220	-0.05%
2023/03/01	1	186.00	1	185.50	186.00	0	14,266	0.00%
2023/02/24	14	189.11	10	188.20	185.50	4	14,319	0.03%
2023/02/23	10.2	186.32	16.2	188.80	188.50	-6	14,153	-0.04%
2023/02/22	23.4	184.38	11.4	182.15	181.00	12	14,009	0.09%
2023/02/21	6.4	196.09	9	197.67	200.50	-2.6	13,748	-0.02%
2023/02/20	7	200.64	5	196.50	195.00	2	13,831	0.01%
2023/02/17	2.1	196.74	14	197.39	196.50	-11.9	14,067	-0.08%
2023/02/16	20	197.38	12.5	197.16	200.50	7.6	14,445	0.05%
2023/02/15	2	191.50	3	191.33	193.00	-1	14,704	-0.01%
2023/02/14	2	196.25	3	193.00	192.00	-1	14,749	-0.01%
2023/02/13	2	193.25	5	192.80	193.50	-3	15,074	-0.02%
2023/02/10	11.3	195.31	80	195.80	193.50	-68.8	15,370	-0.45%
2023/02/09	18.1	200.51	40	199.95	198.50	-21.9	15,653	-0.14%
2023/02/08	29	199.97	40.1	199.99	199.00	-11.1	15,573	-0.07%
2023/02/07	0	0.00	81	189.77	191.50	-81	15,221	-0.53%
2023/02/06	148.2	194.41	9	191.06	190.00	139.2	15,323	0.91%	大買/鉅額交易
2023/02/03	60.1	193.40	35	194.54	194.50	25.1	15,369	0.16%
2023/02/02	5	180.30	12	181.83	184.00	-7	14,907	-0.05%
2023/02/01	3.5	173.43	8	175.75	175.50	-4.5	15,396	-0.03%
2023/01/31	2	168.75	4	169.13	169.50	-2	15,627	-0.01%
2023/01/30	2	167.75	3	168.17	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	4	159.75	159.50	-4	17,567	-0.02%
2023/01/13	7	159.57	4	157.00	157.50	3	17,880	0.02%
2023/01/12	2	160.25	4	160.13	160.00	-2	18,323	-0.01%
2023/01/11	3	157.67	5	159.10	161.00	-2	18,752	-0.01%
2023/01/10	2.5	158.90	6	158.75	160.00	-3.5	19,182	-0.02%
2023/01/09	4	157.50	5	157.30	158.50	-1	19,639	-0.01%
2023/01/06	2	151.50	4.5	150.78	151.00	-2.5	19,950	-0.01%
2023/01/05	7	148.14	6	147.00	147.00	1	20,375	0.00%
2023/01/04	1	146.00	3.5	148.57	149.00	-2.5	20,876	-0.01%
2023/01/03	6	144.50	4	145.63	147.00	2	21,203	0.01%
2022/12/30	6	145.25	4	145.00	142.50	2	21,448	0.01%
2022/12/29	5	144.40	1	145.50	145.50	4	21,795	0.02%
2022/12/28	10.3	147.89	5	143.60	145.00	5.3	22,145	0.02%
2022/12/27	4	154.00	6.2	155.08	156.50	-2.2	22,266	-0.01%
2022/12/26	12.1	154.75	9	153.50	152.00	3.1	22,770	0.01%
2022/12/23	4	157.00	2.5	158.80	159.00	1.5	23,323	0.01%
2022/12/22	4	161.13	5	158.30	158.00	-1	23,747	0.00%
2022/12/21	2.1	159.67	2	157.50	157.50	0.1	24,226	0.00%
2022/12/20	11.2	161.26	8	162.13	156.00	3.2	24,661	0.01%
2022/12/19	6.1	163.82	6	163.17	165.00	0.1	25,021	0.00%
2022/12/16	16	166.44	6	165.42	165.00	10	25,528	0.04%
2022/12/15	1	171.50	16.6	172.55	171.50	-15.6	25,759	-0.06%
2022/12/14	6	169.58	10	169.60	173.00	-4	25,800	-0.02%
2022/12/13	3	166.00	1	164.50	164.00	2	25,794	0.01%
2022/12/12	1	163.50	1	164.00	164.00	0	25,943	0.00%
2022/12/09	5	168.70	9	170.17	168.50	-4	26,462	-0.02%
2022/12/08	9.1	169.38	0	0.00	167.00	9.1	26,667	0.03%
2022/12/07	5.4	172.81	7.5	170.83	170.00	-2.1	26,854	-0.01%
2022/12/06	11.5	175.36	4	177.13	175.50	7.5	26,928	0.03%
2022/12/05	12.1	179.20	4.5	178.72	178.00	7.6	27,113	0.03%
2022/12/02	20	178.08	19	177.03	176.50	1	27,347	0.00%
2022/12/01	32	178.20	33	178.02	175.50	-1	27,536	0.00%
2022/11/30	11	168.82	15	167.60	168.50	-4	27,497	-0.01%
2022/11/29	2	166.75	3	166.33	165.50	-1	27,732	0.00%
2022/11/28	5	167.50	5	167.80	168.50	0	28,144	0.00%
2022/11/25	9	169.72	4	168.50	167.50	5	28,344	0.02%
2022/11/24	20	170.95	20	171.85	172.00	0	28,350	0.00%
2022/11/23	12	167.25	9	166.28	163.50	3	28,343	0.01%
2022/11/22	3	163.67	0	0.00	166.50	3	28,707	0.01%
2022/11/21	6.1	165.84	6	165.25	164.00	0.1	29,182	0.00%
2022/11/18	23.1	170.79	20	166.48	166.00	3.1	29,702	0.01%
2022/11/17	3.1	168.06	6	168.17	170.50	-2.9	29,817	-0.01%
2022/11/16	3.1	166.95	102	166.00	167.00	-98.9	30,017	-0.33%	大賣/
2022/11/15	82	165.43	33	166.20	167.00	49	30,214	0.16%
2022/11/14	73	163.21	28	162.55	163.50	45	30,634	0.15%
2022/11/11	18	160.06	39	159.41	156.50	-21	31,097	-0.07%
2022/11/10	4	150.75	4	150.63	150.50	0	30,971	0.00%
2022/11/09	19	152.00	18.2	151.43	150.50	0.8	31,293	0.00%
2022/11/08	20	151.10	9	149.67	147.00	11	31,812	0.03%
2022/11/07	8.1	148.53	6	151.58	149.00	2.1	32,171	0.01%
2022/11/04	0	0.00	13	142.50	142.50	-13	31,967	-0.04%
2022/11/03	1	145.00	10	143.80	144.00	-9	31,985	-0.03%
2022/11/02	1.1	145.05	3	146.17	145.50	-1.9	32,066	-0.01%
2022/11/01	31	144.16	18	144.94	146.50	13	32,164	0.04%
2022/10/31	23	142.65	20	142.48	142.00	3	32,256	0.01%
2022/10/28	21	141.19	20.1	141.02	139.50	0.9	32,356	0.00%
2022/10/27	3	136.17	6	137.42	138.00	-3	31,865	-0.01%
2022/10/26	20.3	135.07	19	134.63	133.50	1.3	31,835	0.00%
2022/10/25	26.3	134.00	31	134.77	139.50	-4.7	31,506	-0.01%
2022/10/24	3	134.17	30.1	134.10	134.50	-27.1	31,060	-0.09%
2022/10/21	3.1	125.44	4	124.25	122.50	-0.9	31,495	0.00%
2022/10/20	8	124.19	8.1	124.33	127.00	-0.1	32,320	0.00%
2022/10/19	29	128.81	21	128.43	125.00	8	32,200	0.02%
2022/10/18	19	131.66	14	130.36	130.50	5	32,249	0.02%
2022/10/17	20	129.80	18	129.92	131.50	2	32,783	0.01%
2022/10/14	8	125.38	10	127.85	130.00	-2	33,031	-0.01%
2022/10/13	12	119.92	17	123.59	118.50	-5	33,153	-0.02%
2022/10/12	18.1	122.32	18	122.61	122.00	0.1	33,056	0.00%
2022/10/11	23.1	128.49	18	127.31	127.00	5.1	33,018	0.02%
2022/10/07	13.2	137.52	9	137.89	136.50	4.2	32,849	0.01%
2022/10/06	6	137.50	7	139.07	140.00	-1	32,872	0.00%
2022/10/05	59	139.72	55	137.31	133.50	4	32,704	0.01%
2022/10/04	27	138.94	21	137.79	137.50	6	32,381	0.02%
2022/10/03	15	135.37	26	137.23	135.50	-11	32,180	-0.03%
2022/09/30	11	130.18	13	130.88	134.00	-2	32,572	-0.01%
2022/09/29	24.1	131.22	16	127.41	127.00	8.1	32,663	0.02%
2022/09/28	17.1	132.27	16	129.19	127.50	1.1	32,739	0.00%
2022/09/27	15	135.00	15	135.00	134.50	0	32,704	0.00%
2022/09/26	8.3	137.58	13	139.96	136.00	-4.8	32,637	-0.01%
2022/09/23	16.3	150.25	9	145.72	145.50	7.3	32,650	0.02%
2022/09/22	4.4	150.66	3	153.50	156.00	1.4	32,479	0.00%
2022/09/21	2	153.00	2	153.25	152.50	0	32,515	0.00%
2022/09/20	2	154.50	2	152.25	152.00	0	32,776	0.00%
2022/09/19	13	152.69	14	153.68	152.50	-1	32,932	0.00%
2022/09/16	19.5	156.10	14	156.61	153.50	5.5	33,125	0.02%
2022/09/15	18	165.28	13	162.50	161.00	5	33,151	0.02%
2022/09/14	3	168.00	3	169.17	169.50	0	33,183	0.00%
2022/09/13	13	176.77	11	175.45	176.00	2	33,222	0.01%
2022/09/12	8.1	177.22	5	176.90	173.00	3.1	33,278	0.01%
2022/09/08	20	174.78	13.1	175.14	175.50	6.9	33,482	0.02%
2022/09/07	3	175.33	6	176.17	176.00	-3	33,488	-0.01%
2022/09/06	12.4	177.11	10	175.35	175.50	2.4	33,699	0.01%
2022/09/05	19	186.24	9	182.33	179.50	10	33,603	0.03%
2022/09/02	18.2	186.45	22	188.02	188.00	-3.8	33,488	-0.01%
2022/09/01	13	185.42	1	184.00	181.00	12	33,293	0.04%
2022/08/31	5	187.80	3	187.67	187.00	2	33,223	0.01%
2022/08/30	10	190.05	5	189.60	188.50	5	33,343	0.01%
2022/08/29	31	186.52	13	186.85	190.00	18	33,178	0.05%
2022/08/26	48.3	195.76	31	196.18	191.00	17.3	33,079	0.05%
2022/08/25	13	194.54	37	195.59	195.00	-24	32,887	-0.07%
2022/08/24	20	189.60	11	188.64	186.00	9	32,679	0.03%
2022/08/23	14	187.14	17	187.32	190.50	-3	32,474	-0.01%
2022/08/22	32	189.52	16	190.09	186.00	16	32,316	0.05%
2022/08/19	38.3	193.59	42	193.49	189.50	-3.7	32,358	-0.01%
2022/08/18	30	181.68	60	184.51	189.00	-30	31,931	-0.09%
2022/08/17	8	176.38	11	176.82	175.50	-3	31,262	-0.01%
2022/08/16	8	177.31	8	177.13	175.50	0	31,269	0.00%
2022/08/15	24	176.48	25	176.70	178.00	-1	31,286	0.00%
2022/08/12	22.1	163.52	40	167.28	170.50	-17.9	30,694	-0.06%
2022/08/11	12	155.00	23	155.67	155.00	-11	30,349	-0.04%
2022/08/10	13.1	150.16	4	149.25	149.00	9.1	30,681	0.03%
2022/08/09	17	154.26	16	153.19	154.50	1	30,843	0.00%
2022/08/08	17	155.94	13	155.73	154.50	4	31,057	0.01%
2022/08/05	6	155.58	20	157.38	159.50	-14	31,147	-0.04%
2022/08/04	9	148.78	8	148.06	149.00	1	31,240	0.00%
2022/08/03	5	151.40	3	150.00	148.50	2	31,290	0.01%
2022/08/02	12	148.83	12	150.04	151.50	0	31,482	0.00%
2022/08/01	25	153.76	20	154.15	153.00	5	31,442	0.02%
2022/07/29	42	156.99	16	158.31	156.00	26	31,376	0.08%
2022/07/28	23	160.78	31.3	159.81	155.50	-8.3	31,475	-0.03%
2022/07/27	28	167.82	23.7	167.77	163.00	4.3	30,798	0.01%
2022/07/26	27	178.46	28	179.09	177.50	-1	29,889	0.00%
2022/07/25	39	179.26	35	178.90	181.50	4	29,826	0.01%
2022/07/22	66	183.87	46	181.83	180.50	20	29,766	0.07%
2022/07/21	18	167.83	33	169.77	179.00	-15	29,265	-0.05%
2022/07/20	23	162.00	27	162.67	163.00	-4	28,744	-0.01%
2022/07/19	16	156.50	15	156.47	154.00	1	28,522	0.00%
2022/07/18	49	157.89	50	160.33	158.00	-1	28,377	0.00%
2022/07/15	31	151.97	14.1	152.98	152.50	16.9	28,062	0.06%
2022/07/14	22.1	149.60	17	149.94	150.00	5.1	28,107	0.02%
2022/07/13	22.1	153.11	21	151.55	146.50	1.1	27,985	0.00%
2022/07/12	4	156.00	2	153.25	150.00	2	28,075	0.01%
2022/07/11	15	166.83	13	165.65	162.00	2	28,455	0.01%
2022/07/08	38.2	168.91	34	166.21	165.00	4.2	28,630	0.01%
2022/07/07	14	170.68	25	166.44	174.00	-11	28,007	-0.04%
2022/07/06	12	165.63	13	162.46	160.50	-1	27,834	0.00%
2022/07/05	8	170.94	13	172.88	174.00	-5	27,750	-0.02%
2022/07/04	2	173.00	16.1	170.90	172.50	-14.1	27,851	-0.05%
2022/07/01	16	185.07	15	177.53	172.00	1	27,944	0.00%
2022/06/30	10	187.40	17	188.88	191.00	-7	27,826	-0.03%
2022/06/29	10	191.35	12	190.42	194.50	-2	27,816	-0.01%
2022/06/28	8	189.00	7	188.07	190.00	1	27,790	0.00%
2022/06/27	8	199.69	6	199.00	198.00	2	28,067	0.01%
2022/06/24	5.1	189.79	8	188.44	187.50	-2.9	28,540	-0.01%
2022/06/23	18	189.22	21	189.71	190.00	-3	28,676	-0.01%
2022/06/22	8.6	198.09	5	189.50	186.50	3.6	28,328	0.01%
2022/06/21	7	203.57	11.5	205.75	207.00	-4.5	28,133	-0.02%
2022/06/20	10	207.65	8.1	203.47	201.50	2	28,206	0.01%
2022/06/17	13	207.58	14	211.29	209.00	-1	28,277	0.00%
2022/06/16	37	230.50	19	224.50	214.50	18	28,039	0.06%
2022/06/15	31	231.53	29	231.97	228.50	2	28,074	0.01%
2022/06/14	25	223.30	25	224.86	225.50	0	28,220	0.00%
2022/06/13	11	221.91	15	222.30	226.00	-4	28,523	-0.01%
2022/06/10	12	220.21	11	223.05	225.50	1	29,039	0.00%
2022/06/09	6	223.50	7	223.43	224.00	-1	29,291	0.00%
2022/06/08	16.2	229.15	10	228.30	222.50	6.2	29,488	0.02%
2022/06/07	15.1	226.88	14	227.21	228.50	1.1	30,017	0.00%
2022/06/06	7	225.36	7	228.43	231.50	0	30,785	0.00%
2022/06/02	36	229.24	15	227.70	226.00	21	31,348	0.07%
2022/06/01	13	243.00	9	243.61	238.00	4	31,717	0.01%
2022/05/31	11	237.32	8.1	236.17	240.50	2.9	31,931	0.01%
2022/05/30	9	238.50	12	239.58	242.00	-3	32,963	-0.01%
2022/05/27	24	239.46	14	239.00	231.00	10	33,710	0.03%
2022/05/26	12.1	246.96	17	239.97	238.50	-4.9	34,303	-0.01%
2022/05/25	6	253.42	4.1	253.87	255.00	1.9	34,805	0.01%
2022/05/24	23.1	254.41	18	253.92	250.00	5.1	35,532	0.01%
2022/05/23	44	265.59	30	264.52	257.50	14	36,322	0.04%
2022/05/20	24	269.54	12	269.88	269.50	12	36,532	0.03%
2022/05/19	19.5	264.35	17	265.71	269.50	2.5	36,484	0.01%
2022/05/18	17	263.15	47	265.59	268.00	-30	36,532	-0.08%
2022/05/17	13	252.42	18	252.44	255.00	-5	36,520	-0.01%
2022/05/16	30	263.12	26	264.37	252.50	4	37,163	0.01%
2022/05/13	17	259.44	15	261.50	257.00	2	37,394	0.01%
2022/05/12	23.3	255.98	24	257.00	254.50	-0.8	37,471	0.00%
2022/05/11	27	252.69	26	250.67	257.50	1	37,788	0.00%
2022/05/10	28	241.84	32	245.02	255.00	-4	37,985	-0.01%
2022/05/09	27.5	259.45	11	258.00	246.50	16.5	38,497	0.04%
2022/05/06	16	275.16	18	274.58	272.00	-2	38,829	-0.01%
2022/05/05	11	278.73	19	279.37	286.00	-8	38,763	-0.02%
2022/05/04	14	265.25	13	264.38	262.50	1	38,558	0.00%
2022/05/03	3	265.50	3	266.17	264.50	0	38,787	0.00%
2022/04/29	24	263.71	29	264.41	260.50	-5	38,955	-0.01%
2022/04/28	21	256.74	11	257.50	260.00	10	38,880	0.03%
2022/04/27	6	241.58	7.6	246.51	252.50	-1.6	38,898	0.00%
2022/04/26	10	246.10	7	245.50	242.50	3	38,817	0.01%
2022/04/25	9.1	252.73	6	251.67	248.50	3.1	39,070	0.01%
2022/04/22	8	265.69	4	265.63	267.50	4	39,245	0.01%
2022/04/21	3	274.50	5	276.60	275.00	-2	39,660	-0.01%
2022/04/20	9	271.22	70	267.34	276.50	-61	39,824	-0.15%
2022/04/19	99.1	275.13	48	272.80	268.50	51.1	39,943	0.13%
2022/04/18	10.2	267.68	12	263.67	272.50	-1.9	40,018	0.00%
2022/04/15	25	265.34	14	264.18	265.50	11	40,260	0.03%
2022/04/14	19	284.84	16	283.97	281.50	3	40,341	0.01%
2022/04/13	14.1	284.85	19	287.21	289.50	-5	40,256	-0.01%
2022/04/12	32	281.66	33	281.91	281.50	-1	40,177	0.00%
2022/04/11	43	293.81	41	286.57	281.00	2	39,911	0.01%
2022/04/08	25	297.60	19	301.16	301.50	6	39,727	0.02%
2022/04/07	25	311.42	27	302.89	296.00	-2	39,457	-0.01%
2022/04/06	15	310.17	15	316.07	317.00	0	39,182	0.00%
2022/04/01	24	300.81	17	301.79	312.00	7	39,128	0.02%
2022/03/31	11	313.59	15	307.77	305.50	-4	39,374	-0.01%
2022/03/30	29.2	324.61	7	321.36	312.50	22.2	39,541	0.06%
2022/03/29	32	316.78	27	317.46	322.50	5	39,675	0.01%
2022/03/28	8	300.19	13	298.65	311.00	-5	40,065	-0.01%
2022/03/25	8	293.25	12	294.79	296.00	-4	40,418	-0.01%
2022/03/24	8	288.69	19	287.29	287.50	-11	40,965	-0.03%
2022/03/23	22	291.25	17	291.71	284.00	5	42,365	0.01%
2022/03/22	24.2	285.02	26	284.83	282.00	-1.8	42,972	0.00%
2022/03/21	13	278.96	6	278.08	274.50	7	43,100	0.02%
2022/03/18	14	274.93	15	272.43	273.00	-1	43,130	0.00%
2022/03/17	15	272.27	8	275.25	275.00	7	42,942	0.02%
2022/03/16	16	262.00	13	259.62	255.00	3	42,428	0.01%
2022/03/15	17	274.94	100	261.62	260.50	-83	42,269	-0.20%
2022/03/14	12	290.13	15	290.37	286.00	-3	42,126	-0.01%
2022/03/11	17	281.24	22	282.84	287.00	-5	41,766	-0.01%
2022/03/10	40	283.13	39	283.44	281.00	1	41,630	0.00%
2022/03/09	43.1	286.20	37	285.14	275.00	6.1	41,146	0.01%
2022/03/08	22	286.73	18	283.28	273.50	4	40,380	0.01%
2022/03/07	49.1	284.50	55	282.85	287.50	-5.9	39,594	-0.01%
2022/03/04	25	300.28	27	295.69	288.00	-2	39,069	-0.01%
2022/03/03	36	316.53	40.1	316.76	312.00	-4.1	38,732	-0.01%
2022/03/02	33.2	301.14	48	313.89	307.00	-14.8	37,914	-0.04%
2022/03/01	20	284.23	32.1	285.22	299.50	-12.1	37,091	-0.03%
2022/02/25	35	263.36	24.5	268.18	272.50	10.6	36,252	0.03%
2022/02/24	27	246.57	32	247.61	248.00	-5	35,583	-0.01%
2022/02/23	136	246.86	44	247.02	245.00	92	34,753	0.26%	大買/
2022/02/22	24	237.71	21	236.95	233.50	3	33,923	0.01%
2022/02/21	12.2	234.45	10	234.30	239.00	2.2	33,503	0.01%
2022/02/18	17	233.82	12.1	234.20	238.50	4.9	33,774	0.01%
2022/02/17	27	235.91	16	235.56	233.00	11	33,898	0.03%
2022/02/16	33	245.02	40.2	245.09	243.00	-7.2	33,682	-0.02%
2022/02/15	21	236.12	18	238.78	232.00	3	33,336	0.01%
2022/02/14	20.1	233.47	8.1	235.26	231.00	12	33,092	0.04%
2022/02/11	15	243.87	29	242.67	244.00	-14	33,159	-0.04%
2022/02/10	23.1	239.75	16	239.41	234.00	7.1	32,875	0.02%
2022/02/09	30.2	231.72	30	235.37	236.50	0.2	32,706	0.00%
2022/02/08	15	221.23	18	218.25	224.00	-3	32,424	-0.01%
2022/02/07	5	200.10	7	205.63	209.50	-2	32,386	-0.01%
2022/01/26	5	203.80	1	206.50	199.50	4	32,810	0.01%
2022/01/25	5	208.30	6	208.58	205.50	-1	33,233	0.00%
2022/01/24	4	210.63	5	212.60	213.50	-1	33,695	0.00%
2022/01/21	4	214.88	4	216.00	216.00	0	34,692	0.00%
2022/01/20	14	216.18	13	216.69	219.00	1	35,430	0.00%
2022/01/19	9	211.06	14	212.04	215.00	-5	36,018	-0.01%
2022/01/18	20	216.40	20	214.80	209.00	0	36,701	0.00%
2022/01/17	30	211.97	28	212.21	214.50	2	37,392	0.01%
2022/01/14	15	205.23	13	204.00	213.00	2	37,851	0.01%
2022/01/13	9	197.78	9	196.06	200.50	0	38,128	0.00%
2022/01/12	23	202.17	23	199.76	200.50	0	38,678	0.00%
2022/01/11	18.1	201.88	15	201.50	199.00	3.1	39,898	0.01%
2022/01/10	33	206.52	39.1	207.15	207.00	-6.1	40,656	-0.02%
2022/01/07	12	207.29	10	206.10	199.00	2	41,496	0.00%
2022/01/06	10	211.05	9	212.11	211.00	1	41,693	0.00%
2022/01/05	9	221.56	8	220.56	218.50	1	42,783	0.00%
2022/01/04	10	226.85	5	225.30	221.00	5	44,346	0.01%
2022/01/03	8	230.81	8	228.56	226.00	0	44,732	0.00%
2021/12/30	14	236.36	16	235.59	239.00	-2	44,982	0.00%
2021/12/29	8	238.19	5	238.40	238.00	3	44,942	0.01%
2021/12/28	10	240.65	13	241.12	245.50	-3	45,334	-0.01%
2021/12/27	16	245.94	15	243.23	238.50	1	45,452	0.00%
2021/12/24	13.1	247.04	16	247.06	249.00	-3	45,182	-0.01%
2021/12/23	29	247.00	47	246.64	243.00	-18	45,107	-0.04%
2021/12/22	54.1	240.92	44	242.41	243.00	10.1	44,945	0.02%
2021/12/21	21	229.09	33.1	233.62	238.50	-12.1	44,416	-0.03%
2021/12/20	41	228.32	28	227.64	217.00	13	43,896	0.03%
2021/12/17	63	222.24	56	224.40	225.50	7	43,928	0.02%
2021/12/16	25	206.68	30	209.02	217.50	-5	42,868	-0.01%
2021/12/15	13.1	187.02	17.1	190.57	198.00	-4	42,239	-0.01%
2021/12/14	9	186.00	3	184.33	180.00	6	42,330	0.01%
2021/12/13	5	191.60	23.2	193.87	194.00	-18.2	43,128	-0.04%
2021/12/10	5	188.90	2	189.25	187.50	3	43,465	0.01%
2021/12/09	11	194.50	7.1	191.42	188.50	3.9	44,281	0.01%
2021/12/08	9	187.17	36	187.82	194.50	-27	44,790	-0.06%
2021/12/07	10	176.95	8	178.50	177.00	2	44,992	0.00%
2021/12/06	22	182.45	12	182.17	178.50	10	45,320	0.02%
2021/12/03	12	189.50	8	190.56	190.00	4	45,555	0.01%
2021/12/02	3	187.33	1	183.00	184.50	2	45,714	0.00%
2021/12/01	7	183.93	6	183.92	187.00	1	45,984	0.00%
2021/11/30	14	188.32	22	187.70	186.00	-8	46,512	-0.02%
2021/11/29	8	178.31	12	179.38	183.00	-4	47,677	-0.01%
2021/11/26	4	179.25	4	179.13	182.00	0	48,042	0.00%
2021/11/25	15	181.90	7	180.64	176.50	8	47,917	0.02%
2021/11/24	4	179.00	2	179.00	179.00	2	47,883	0.00%
2021/11/23	1	181.00	2	183.00	184.50	-1	48,613	0.00%
2021/11/22	13	188.00	0	0.00	190.00	13	48,686	0.03%
2021/11/19	20	195.35	17	192.71	190.50	3	48,565	0.01%
2021/11/18	17	199.62	4	198.25	196.00	13	48,409	0.03%
2021/11/17	19	201.74	24	202.69	206.00	-5	48,307	-0.01%
2021/11/16	7	200.36	10	201.30	193.50	-3	47,897	-0.01%
2021/11/15	21	196.98	28	196.73	198.50	-7	47,378	-0.01%
2021/11/12	29	198.43	32	194.36	189.00	-3	47,110	-0.01%
2021/11/11	23	190.00	13	189.08	191.00	10	46,520	0.02%
2021/11/10	14	185.86	17	183.85	194.00	-3	46,153	-0.01%
2021/11/09	17	184.68	16	185.66	181.00	1	45,662	0.00%
2021/11/08	29	185.78	18	182.58	181.00	11	45,141	0.02%
2021/11/05	10.1	189.23	165.3	184.82	197.00	-155.2	44,724	-0.35%	大賣/鉅額交易
2021/11/04	24.1	194.62	22	194.11	190.50	2.1	44,059	0.00%
2021/11/03	27.2	195.67	31	197.61	193.50	-3.9	43,471	-0.01%
2021/11/02	51.1	207.75	26.6	207.00	205.50	24.5	43,072	0.06%
2021/11/01	175	212.55	36.1	211.84	210.00	139	42,405	0.33%	大買/鉅額交易
2021/10/29	58.1	206.60	152.5	204.40	201.00	-94.5	41,622	-0.23%	大賣/
2021/10/28	174.5	193.30	50.2	193.12	196.50	124.3	40,311	0.31%	大買/鉅額交易
2021/10/27	33	172.38	111	176.20	179.00	-78	39,421	-0.20%	大賣/
2021/10/26	82	170.60	26	172.06	163.00	56	38,611	0.15%
2021/10/25	58	171.07	39	172.73	176.00	19	37,727	0.05%
2021/10/22	54	159.22	60	158.84	166.50	-6	36,525	-0.02%
2021/10/21	55	154.06	55	155.34	151.50	0	35,522	0.00%
2021/10/20	45.2	150.39	44	150.93	153.50	1.2	34,614	0.00%
2021/10/19	50	147.40	90	147.87	147.50	-40	33,683	-0.12%
2021/10/18	95	140.64	77	141.36	141.00	18	32,110	0.06%
2021/10/15	87	133.36	89.1	135.01	143.00	-2.1	31,001	-0.01%
2021/10/14	34	132.74	40	131.39	130.00	-6	29,551	-0.02%
2021/10/13	47	135.15	71	134.99	131.50	-24	28,779	-0.08%
2021/10/12	123	131.26	100	130.69	133.00	23	27,418	0.08%	大買/
2021/10/08	18	122.19	46	127.45	130.00	-28	25,623	-0.11%
2021/10/07	6	115.50	36.1	116.76	118.50	-30.1	25,160	-0.12%
2021/10/06	35	110.16	29.2	108.94	108.00	5.8	25,003	0.02%
2021/10/05	55.1	107.04	58	107.88	112.00	-3	25,354	-0.01%
2021/10/04	41	110.52	36	110.42	109.00	5	25,273	0.02%
2021/10/01	24.2	108.20	15	108.70	107.50	9.2	25,585	0.04%
2021/09/30	24	115.75	6	115.67	115.00	18	25,583	0.07%
2021/09/29	49	115.71	31	115.56	115.00	18	25,693	0.07%
2021/09/28	9	117.78	39	118.65	120.50	-30	25,254	-0.12%
2021/09/27	30	117.15	7	118.29	114.50	23	24,602	0.09%
2021/09/24	28	119.30	32	119.31	118.00	-4	24,250	-0.02%
2021/09/23	5	112.20	48.1	114.99	115.50	-43.1	23,388	-0.18%
2021/09/22	19	109.05	6.1	108.34	106.00	12.9	23,034	0.06%
2021/09/17	22	113.80	21	111.81	114.00	1	22,693	0.00%
2021/09/16	37	115.00	44	115.88	112.50	-7	22,132	-0.03%
2021/09/15	24	111.88	50.1	111.35	111.50	-26.1	21,085	-0.12%
2021/09/14	22	111.68	27	112.22	115.00	-5	20,608	-0.02%
2021/09/13	71.1	111.42	32	111.20	109.00	39.1	19,661	0.20%
2021/09/10	49.1	107.67	46	105.87	110.50	3.1	18,802	0.02%
2021/09/09	5	98.94	6	101.00	100.50	-1	18,216	-0.01%
2021/09/08	8.1	94.67	13.3	95.54	93.40	-5.2	17,894	-0.03%
2021/09/07	33.1	99.77	8	100.00	98.30	25.1	17,543	0.14%
2021/09/06	15	111.60	10	111.85	109.00	5	17,535	0.03%
2021/09/03	15	111.17	16	111.13	110.00	-1	17,809	-0.01%
2021/09/02	26.1	110.84	25	111.14	109.00	1.1	17,265	0.01%
2021/09/01	16.1	105.24	29	106.79	109.00	-13	15,914	-0.08%
2021/08/31	9.1	99.01	3	100.53	99.20	6.1	15,298	0.04%
2021/08/30	6	104.42	2	103.50	103.00	4	15,046	0.03%
2021/08/27	58	106.53	56	104.31	103.50	2	15,000	0.01%
2021/08/26	6	102.88	24	103.04	104.00	-18	14,197	-0.13%
2021/08/25	1	94.80	11	95.30	94.80	-10	14,015	-0.07%
2021/08/24	4	95.28	8	96.54	94.30	-4	14,283	-0.03%
2021/08/23	6	94.52	0	0.00	94.40	6	14,264	0.04%
2021/08/20	10	90.23	19.9	90.23	90.90	-9.9	14,185	-0.07%
2021/08/19	15	88.87	5	89.72	86.20	10	14,118	0.07%
2021/08/18	7	86.26	5	87.94	89.80	2	14,353	0.01%
2021/08/17	6	88.03	1	86.80	86.70	5	14,560	0.03%
2021/08/16	0	0.00	1.6	91.59	92.40	-1.6	14,540	-0.01%
2021/08/13	0	0.00	2	91.40	92.10	-2	14,543	-0.01%
2021/08/12	1	96.20	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	98.60	3	97.33	97.10	-2	14,663	-0.01%
2021/08/10	1	99.80	1	97.50	97.30	0	14,664	0.00%
2021/08/09	4	98.55	5	99.74	98.80	-1	14,657	-0.01%
2021/08/06	17	98.50	15	98.93	99.30	2	14,668	0.01%
2021/08/05	6	106.33	4	108.25	106.00	2	14,479	0.01%
2021/08/04	40	114.76	35	108.50	108.50	5	14,651	0.03%
2021/08/03	31	112.06	34	113.24	114.50	-3	14,710	-0.02%
2021/08/02	42	112.65	37	109.93	112.00	5	14,752	0.03%
2021/07/30	35	109.57	36	110.67	112.50	-1	14,891	-0.01%
2021/07/29	16	105.03	17	106.91	108.00	-1	14,903	-0.01%
2021/07/28	5	105.00	1	105.00	105.00	4	15,093	0.03%
2021/07/27	8	118.19	0	0.00	116.50	8	15,783	0.05%
2021/07/26	1	118.50	7	119.14	121.50	-6	16,255	-0.04%
2021/07/23	6	112.08	0	0.00	112.50	6	17,371	0.03%
2021/07/22	2	118.00	17	117.18	118.50	-15	18,178	-0.08%
2021/07/21	8	109.00	0	0.00	110.00	8	18,336	0.04%
2021/07/20	5	111.00	2	111.50	111.50	3	18,661	0.02%
2021/07/19	3	110.33	6.9	112.87	118.00	-3.9	18,678	-0.02%
2021/07/16	0	0.00	3	107.67	109.00	-3	18,767	-0.02%
2021/07/15	3.1	106.55	1	108.50	109.00	2.1	18,898	0.01%
2021/07/14	12	113.13	20	111.13	114.00	-8	18,999	-0.04%
2021/07/13	33	114.98	33	112.06	111.00	0	18,915	0.00%
2021/07/12	36	110.85	31	112.42	110.50	5	18,689	0.03%
2021/07/09	7	103.41	37	104.82	106.50	-30	18,206	-0.16%
2021/07/08	34	94.42	31	96.13	97.10	3	18,020	0.02%
2021/07/07	3	88.60	33	89.12	91.80	-30	17,495	-0.17%
2021/07/06	34	84.41	9	82.61	83.50	25	17,327	0.14%
2021/07/05	3	82.63	32.3	83.48	85.40	-29.3	17,067	-0.17%
2021/07/02	1	76.50	25	76.22	77.70	-24	16,992	-0.14%
2021/07/01	13	74.89	1	74.80	74.00	12	17,167	0.07%
2021/06/30	2	76.15	0	0.00	76.10	2	17,153	0.01%
2021/06/29	19	76.31	21	77.96	75.50	-2	17,130	-0.01%
2021/06/28	5	75.50	1	75.80	76.30	4	16,934	0.02%
2021/06/25	6	75.80	5	76.48	75.60	1	16,899	0.01%
2021/06/24	17	76.43	26	76.83	76.70	-9	16,852	-0.05%
2021/06/23	32	76.83	31	77.31	76.70	1	16,816	0.01%
2021/06/22	13	75.92	7	74.91	74.80	6	16,677	0.04%
2021/06/21	13	75.52	14	75.43	75.20	-1	16,606	-0.01%
2021/06/18	19.1	77.25	6	77.38	76.30	13.1	16,489	0.08%
2021/06/17	10	76.83	8	77.49	77.60	2	16,286	0.01%
2021/06/16	6	75.88	7	75.96	75.10	-1	16,105	-0.01%
2021/06/15	33	77.43	2	77.50	78.10	31	15,932	0.19%
2021/06/11	13	77.61	24.5	77.71	78.10	-11.5	15,368	-0.07%
2021/06/10	17	70.39	14	71.96	71.00	3	14,589	0.02%
2021/06/09	11	69.91	1	70.40	69.80	10	14,417	0.07%
2021/06/08	1	70.70	5	71.40	71.40	-4	14,302	-0.03%
2021/06/07	1.3	70.31	25	70.66	71.10	-23.7	14,221	-0.17%
2021/06/04	7	70.77	17	70.86	69.10	-10	14,091	-0.07%
2021/06/03	2	70.40	3	69.83	70.80	-1	13,914	-0.01%
2021/06/02	12	68.94	1	69.00	69.00	11	13,719	0.08%
2021/06/01	8	70.44	7	69.89	69.40	1	13,598	0.01%
2021/05/31	1	69.30	17	67.31	68.40	-16	13,283	-0.12%
2021/05/28	7	67.09	15	67.65	67.50	-8	13,129	-0.06%
2021/05/27	13	66.82	7	66.24	65.60	6	13,009	0.05%
2021/05/26	19	67.51	10	67.07	66.30	9	12,918	0.07%
2021/05/25	2	66.90	11.5	64.98	67.50	-9.5	12,631	-0.07%
2021/05/24	1	60.00	10	60.40	61.40	-9	12,312	-0.07%
2021/05/21	11	59.89	11	60.48	59.80	0	12,295	0.00%
2021/05/20	29	58.78	21	60.29	58.80	8	12,298	0.07%
2021/05/19	14	58.42	11	58.22	58.20	3	12,244	0.02%
2021/05/18	0	0.00	2	58.50	58.50	-2	12,109	-0.02%
2021/05/17	7.3	52.81	14	55.16	53.20	-6.7	12,039	-0.06%
2021/05/14	2	59.30	3	60.15	57.60	-1	11,963	-0.01%
2021/05/13	7.5	59.37	8	60.45	59.50	-0.5	11,838	0.00%
2021/05/12	14	63.02	17	58.84	59.40	-3	11,728	-0.03%
2021/05/11	7	63.69	34	63.31	63.30	-27	11,444	-0.24%
2021/05/10	12.3	67.43	2	67.00	66.90	10.3	11,262	0.09%
2021/05/07	23	69.03	16	68.54	68.00	7	11,214	0.06%
2021/05/06	10	66.89	20	67.77	67.00	-10	11,047	-0.09%
2021/05/05	40.5	69.36	42.1	67.66	66.50	-1.6	10,896	-0.01%
2021/05/04	66	70.83	48	70.90	73.80	18	10,606	0.17%
2021/05/03	49	72.48	31	70.04	69.80	18	10,416	0.17%
2021/04/29	19.4	72.94	33	72.85	74.50	-13.6	10,415	-0.13%
2021/04/28	15	66.30	44.6	66.32	67.80	-29.6	9,319	-0.32%
2021/04/27	36	60.93	22	61.13	61.70	14	8,510	0.16%
2021/04/26	14.5	62.13	21	62.05	62.60	-6.5	8,303	-0.08%
2021/04/23	0	0.00	11	57.54	58.80	-11	7,967	-0.14%
2021/04/22	16	56.71	5	59.52	56.50	11	8,021	0.14%
2021/04/21	39	59.45	0	0.00	58.70	39	7,949	0.49%
2021/04/20	3	58.90	6	59.82	61.00	-3	7,961	-0.04%
2021/04/19	16	59.47	12	59.38	59.00	4	7,977	0.05%
2021/04/16	18	59.14	10	59.38	59.50	8	7,882	0.10%
2021/04/15	12.1	57.37	26	57.65	59.30	-13.9	7,719	-0.18%
2021/04/14	35	57.74	28	59.64	56.40	7	7,561	0.09%
2021/04/13	10	57.33	10	58.78	57.90	0	7,244	0.00%
2021/04/12	19	57.74	18	58.54	56.90	1	6,962	0.01%
2021/04/09	27	58.46	11	59.03	57.50	16	6,837	0.23%
2021/04/08	9	56.33	7	56.46	57.20	2	6,536	0.03%
2021/04/07	0	0.00	27	55.54	57.40	-27	6,373	-0.42%
2021/04/06	0	0.00	70	53.34	53.40	-70	6,225	-1.12%
2021/04/01	3	52.40	4	52.93	53.00	-1	6,271	-0.02%
2021/03/31	2	52.75	0.1	52.20	52.10	2	6,248	0.03%
2021/03/30	1	51.70	2	52.10	52.40	-1	6,224	-0.02%
2021/03/29	0	0.00	2	52.00	51.90	-2	6,285	-0.03%
2021/03/25	0	0.00	2	50.50	50.40	-2	6,379	-0.03%
2021/03/22	1	51.40	1	50.60	51.40	0	6,455	0.00%
2021/03/19	4	51.10	3	50.60	51.00	1	6,639	0.02%
2021/03/18	5	52.58	2	52.20	51.90	3	6,650	0.05%
2021/03/17	2	52.30	0	0.00	51.90	2	6,711	0.03%
2021/03/16	1	51.90	1	52.30	51.90	0	6,770	0.00%
2021/03/15	0	0.00	10	51.75	51.60	-10	6,891	-0.15%
2021/03/11	5	50.90	0	0.00	51.00	5	7,576	0.07%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/09	1	49.25	0	0.00	49.50	1	8,093	0.01%
2021/03/08	3	50.37	1	50.00	49.95	2	8,096	0.02%
2021/03/05	2	49.90	0	0.00	49.95	2	8,098	0.02%
2021/03/04	2	50.90	0	0.00	50.90	2	8,126	0.02%
2021/03/03	7	51.40	2.6	51.52	51.90	4.4	8,098	0.05%
2021/03/02	3	52.30	0	0.00	52.10	3	8,061	0.04%
2021/02/26	2	53.65	0	0.00	53.00	2	8,057	0.02%
2021/02/25	1	54.60	0	0.00	53.40	1	8,060	0.01%
2021/02/24	4	54.15	2	54.70	53.90	2	8,146	0.02%
2021/02/23	7	55.39	5	55.40	55.40	2	8,135	0.02%
2021/02/22	32	55.79	5	55.90	57.30	27	8,151	0.33%
2021/02/19	45.1	55.05	7	55.50	55.90	38.1	8,006	0.48%
2021/02/18	0	0.00	16	53.26	54.00	-16	7,934	-0.20%
2021/02/17	0	0.00	30	52.75	53.20	-30	7,932	-0.38%
2021/02/05	3	51.80	4	52.15	51.80	-1	7,883	-0.01%
2021/02/04	1	52.70	5	53.20	52.20	-4	7,859	-0.05%
2021/02/03	3	53.33	37	53.19	53.30	-34	7,823	-0.43%
2021/02/02	5	53.20	0	0.00	52.90	5	7,771	0.06%
2021/02/01	1	51.40	11	51.40	51.40	-10	7,737	-0.13%
2021/01/29	9	53.14	4	54.75	52.20	5	7,685	0.07%
2021/01/28	3	53.67	0	0.00	53.40	3	7,537	0.04%
2021/01/27	7	52.84	5	51.50	52.50	2	7,391	0.03%
2021/01/26	1	51.80	0	0.00	51.10	1	7,215	0.01%
2021/01/25	45	56.75	8	56.53	54.10	37	7,011	0.53%
2021/01/22	18	57.06	35	56.07	57.90	-17	6,417	-0.26%
2021/01/21	6	53.58	2	53.20	52.70	4	5,889	0.07%
2021/01/20	1	51.40	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1	53.50	6	52.93	53.00	-5	5,727	-0.09%
2021/01/18	0	0.00	1	52.50	52.40	-1	5,755	-0.02%
2021/01/15	4	53.38	4	54.58	53.40	0	5,758	0.00%
2021/01/14	10	53.07	0	0.00	54.00	10	5,626	0.18%
2021/01/13	50	53.70	4	53.15	54.00	46	5,539	0.83%
2021/01/12	9	52.23	15	52.43	52.00	-6	5,405	-0.11%
2021/01/06	18	49.46	4	48.96	49.30	14	5,073	0.28%
2021/01/05	33	51.07	0	0.00	51.50	33	4,950	0.67%
2021/01/04	0	0.00	7	51.76	52.20	-7	4,891	-0.14%
2020/12/30	0	0.00	2	52.00	51.50	-2	4,777	-0.04%
2020/12/29	2	51.80	0	0.00	51.90	2	4,740	0.04%
2020/12/25	0	0.00	1	50.80	50.70	-1	4,467	-0.02%
2020/12/22	2	49.98	8	50.65	49.65	-6	4,331	-0.14%
2020/12/21	1	48.60	14	49.27	49.20	-13	4,222	-0.31%
2020/12/18	6	49.95	0	0.00	49.95	6	4,176	0.14%
2020/12/16	2	50.45	0	0.00	50.50	2	4,107	0.05%
2020/12/15	6	51.87	8	50.41	50.40	-2	4,083	-0.05%
2020/12/14	0	0.00	5	50.50	50.50	-5	3,880	-0.13%
2020/12/11	8	49.81	2	49.80	49.50	6	3,852	0.16%
2020/12/10	0	0.00	3	50.63	50.70	-3	3,835	-0.08%
2020/12/09	1	51.30	0	0.00	51.70	1	3,743	0.03%
2020/12/08	6	53.25	2	53.75	52.70	4	3,599	0.11%
2020/12/07	17	55.11	12	55.29	55.40	5	3,438	0.15%
2020/12/04	6	51.02	17	52.30	53.40	-11	2,870	-0.38%
2020/11/30	1	48.45	1	47.65	47.95	0	2,292	0.00%
2020/11/26	5	46.35	0	0.00	46.60	5	2,249	0.22%
2020/11/25	1	46.10	5	46.25	46.05	-4	2,250	-0.18%
2020/11/24	1	46.70	2	46.90	47.00	-1	2,210	-0.05%
2020/11/23	3	47.40	2	47.28	47.65	1	2,171	0.05%
2020/11/19	9	45.72	8	45.80	45.35	1	1,985	0.05%
2020/11/17	4	45.41	0	0.00	45.35	4	1,872	0.21%
2020/11/16	0	0.00	1	45.10	45.15	-1	1,890	-0.05%
2020/11/13	1	43.90	5	44.18	44.35	-4	1,879	-0.21%
2020/11/10	0	0.00	5	43.60	43.85	-5	1,890	-0.26%
2020/11/03	0	0.00	5	41.30	41.25	-5	1,959	-0.26%
2020/10/30	1	41.90	0	0.00	41.65	1	2,050	0.05%
2020/10/29	5	41.60	0	0.00	42.00	5	2,087	0.24%
2020/10/28	0	0.00	10	43.10	42.80	-10	2,080	-0.48%
2020/10/27	0	0.00	5	43.31	43.40	-5	2,133	-0.23%
2020/10/22	10	43.30	1	43.00	43.00	9	2,260	0.40%
2020/10/21	1	43.60	1	42.90	43.05	0	2,425	0.00%
2020/10/20	5	43.48	0	0.00	43.05	5	2,688	0.19%
2020/10/19	0	0.00	1	42.95	44.15	-1	2,701	-0.04%
2020/10/16	1	42.90	0	0.00	42.25	1	2,745	0.04%
2020/10/15	0	0.00	2	43.10	43.10	-2	2,879	-0.07%
2020/10/08	1	44.60	1	44.15	44.20	0	3,078	0.00%
2020/10/07	2	44.65	2	44.83	44.95	0	3,109	0.00%
2020/10/06	0	0.00	1	44.75	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	7	43.82	44.05	-7	3,272	-0.21%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/28	1	43.20	1	43.00	44.05	0	3,909	0.00%
2020/09/25	2	41.45	1	42.90	42.00	1	4,182	0.02%
2020/09/24	1	43.80	0	0.00	43.00	1	4,699	0.02%
2020/09/21	1	44.95	0	0.00	44.90	1	5,464	0.02%
2020/09/16	2	45.38	0	0.00	45.05	2	6,332	0.03%
2020/09/15	0	0.00	5	44.82	45.40	-5	6,368	-0.08%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/11	1	43.05	0	0.00	42.90	1	6,519	0.02%
2020/09/10	1	43.65	2	43.63	43.35	-1	6,535	-0.02%
2020/09/07	1	43.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	1	43.35	0	0.00	43.95	1	6,670	0.01%
2020/09/01	1	45.00	0	0.00	44.95	1	6,706	0.01%
2020/08/21	0	0.00	2	43.40	43.50	-2	6,903	-0.03%
2020/08/20	6	41.58	14	42.22	42.40	-8	6,915	-0.12%
2020/08/19	3	45.87	0	0.00	45.20	3	6,871	0.04%
2020/08/18	5	46.23	0	0.00	46.30	5	6,847	0.07%
2020/08/17	0	0.00	1	46.85	47.00	-1	6,914	-0.01%
2020/08/14	1	46.40	1	47.20	47.00	0	6,979	0.00%
2020/08/12	2	46.28	5	46.65	46.60	-3	6,993	-0.04%
2020/08/11	1	47.25	0	0.00	47.30	1	6,969	0.01%
2020/08/10	6	48.14	2	48.75	47.25	4	6,966	0.06%
2020/08/07	3	48.07	1	48.00	48.45	2	6,937	0.03%
2020/08/06	1	47.70	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	1	48.65	48.60	-1	6,887	-0.01%
2020/08/04	1	47.45	1	47.55	47.80	0	6,835	0.00%
2020/07/31	3	46.83	2	47.15	47.05	1	6,820	0.01%
2020/07/30	3	47.63	1	47.30	47.80	2	6,752	0.03%
2020/07/29	2	46.18	1	46.65	46.95	1	6,725	0.01%
2020/07/28	6	47.28	5	49.30	46.20	1	6,658	0.02%
2020/07/27	8	50.70	10	49.65	49.15	-2	6,524	-0.03%
2020/07/24	8	54.01	12	54.20	52.10	-4	6,354	-0.06%
2020/07/23	1	51.90	4	52.68	52.90	-3	6,085	-0.05%
2020/07/22	2	52.25	5	52.42	52.50	-3	6,034	-0.05%
2020/07/21	1	52.10	4	52.50	53.00	-3	6,100	-0.05%
2020/07/20	0	0.00	5	50.46	50.80	-5	6,105	-0.08%
2020/07/17	8	50.04	0	0.00	48.95	8	6,066	0.13%
2020/07/16	2	50.15	0	0.00	50.10	2	6,051	0.03%
2020/07/15	1	51.30	0	0.00	50.10	1	6,025	0.02%
2020/07/14	3	51.20	3	51.00	51.00	0	6,004	0.00%
2020/07/13	3	51.50	2	51.15	51.60	1	5,971	0.02%
2020/07/10	4	50.40	15	50.97	50.80	-11	5,933	-0.19%
2020/07/09	32	53.63	15	52.95	52.60	17	5,837	0.29%
2020/07/08	14	54.06	7	53.54	54.00	7	5,663	0.12%
2020/07/07	16	52.44	12	52.48	51.50	4	5,429	0.07%
2020/07/06	21	54.08	13	54.16	54.00	8	5,261	0.15%
2020/07/03	32	53.46	19	53.87	52.80	13	5,033	0.26%
2020/07/02	10	47.15	23	49.22	51.30	-13	4,544	-0.29%
2020/07/01	4	47.54	1	47.50	47.75	3	4,233	0.07%
2020/06/30	13	46.94	6	47.64	46.40	7	4,065	0.17%
2020/06/29	4	45.73	9	46.14	46.50	-5	3,795	-0.13%
2020/06/24	5	44.86	12	45.97	44.80	-7	3,484	-0.20%
2020/06/22	2	42.15	3	42.50	42.70	-1	2,987	-0.03%
2020/06/19	5	42.11	3	42.38	41.00	2	2,984	0.07%
2020/06/18	1	41.30	0	0.00	41.80	1	2,809	0.04%
2020/06/17	1	41.50	1	41.80	41.70	0	2,797	0.00%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	44.15	1	43.35	42.80	0	2,908	0.00%
2020/06/09	1	44.55	4	44.45	44.35	-3	2,993	-0.10%
2020/06/08	2	44.90	0	0.00	44.90	2	3,017	0.07%
2020/06/05	11	45.12	0	0.00	44.90	11	2,992	0.37%
2020/06/02	1	44.80	1	44.55	44.40	0	2,974	0.00%
2020/06/01	1	45.05	10	44.95	45.10	-9	2,948	-0.31%
2020/05/29	0	0.00	10	44.20	43.60	-10	2,905	-0.34%
2020/05/26	11	43.90	0	0.00	43.20	11	2,910	0.38%
2020/05/25	1	43.50	0	0.00	43.70	1	2,915	0.03%
2020/05/22	2	44.85	1	44.90	43.60	1	2,934	0.03%
2020/05/21	0	0.00	25	43.89	43.95	-25	2,875	-0.87%
2020/05/19	1	42.35	1	41.95	41.95	0	2,832	0.00%
2020/05/18	1	40.65	1	41.00	40.50	0	2,819	0.00%
2020/05/15	3	41.73	0	0.00	41.35	3	2,838	0.11%
2020/05/14	4	42.50	2	43.15	42.10	2	2,851	0.07%
2020/05/13	0	0.00	2	43.40	43.70	-2	2,869	-0.07%
2020/05/12	2	42.50	1	42.45	42.40	1	2,915	0.03%
2020/05/11	0	0.00	3	43.38	43.35	-3	2,927	-0.10%
2020/05/08	0	0.00	3	43.50	43.05	-3	2,945	-0.10%
2020/05/07	1	43.40	9	43.46	43.55	-8	2,940	-0.27%
2020/05/06	1	42.75	0	0.00	42.60	1	2,932	0.03%
2020/05/05	14	42.65	0	0.00	42.80	14	2,964	0.47%
2020/05/04	1	42.70	0	0.00	42.60	1	2,988	0.03%
2020/04/30	0	0.00	1	43.40	43.35	-1	3,014	-0.03%
2020/04/29	2	42.95	0	0.00	43.20	2	3,039	0.07%
2020/04/28	0	0.00	1	42.75	42.95	-1	3,127	-0.03%
2020/04/27	15	42.83	3	42.97	42.80	12	3,171	0.38%
2020/04/24	24	42.79	4	42.83	42.55	20	3,160	0.63%
2020/04/23	0	0.00	3	44.43	45.30	-3	3,036	-0.10%
2020/04/22	0	0.00	19	42.59	42.65	-19	2,927	-0.65%
2020/04/21	5	42.48	5	43.32	41.80	0	2,950	0.00%
2020/04/20	10	42.25	4	43.00	43.00	6	3,053	0.20%
2020/04/17	15	41.77	21	43.01	42.05	-6	3,103	-0.19%
2020/04/15	0	0.00	1	41.25	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	2	40.90	41.00	-2	3,368	-0.06%
2020/04/10	2	39.85	0	0.00	40.05	2	3,518	0.06%
2020/04/09	22	41.17	1	41.15	40.35	21	3,753	0.56%
2020/04/07	1	38.90	21	38.65	38.80	-20	3,875	-0.52%
2020/03/30	0	0.00	1	34.95	36.70	-1	3,875	-0.03%
2020/03/26	20	37.15	1	35.80	36.50	19	3,829	0.50%
2020/03/25	1	36.30	1	35.92	36.40	0	3,837	0.00%
2020/03/24	0	0.00	1	34.00	34.10	-1	3,804	-0.03%
2020/03/23	6	32.15	6	31.92	32.15	0	3,791	0.00%
2020/03/20	1	32.00	4	31.76	32.05	-3	3,796	-0.08%
2020/03/19	7	30.06	3	30.43	29.15	4	3,801	0.11%
2020/03/18	2	33.03	3	33.12	32.35	-1	3,768	-0.03%
2020/03/17	2	31.28	8	32.34	32.95	-6	3,806	-0.16%
2020/03/16	5	34.43	4	34.79	32.70	1	3,763	0.03%
2020/03/13	4	34.55	4	34.55	34.55	0	3,676	0.00%
2020/03/12	1	38.75	1	38.55	38.35	0	3,623	0.00%
2020/03/11	1	44.00	0	0.00	42.35	1	3,576	0.03%
2020/03/10	2	43.50	3	43.37	43.80	-1	3,586	-0.03%
2020/03/09	0	0.00	5	43.30	42.80	-5	3,570	-0.14%
2020/03/03	3	45.88	2	46.40	45.55	1	3,623	0.03%
2020/03/02	0	45.05	2	45.28	45.00	-2	3,613	-0.06%
2020/02/27	0	0.00	1	45.75	44.05	-1	3,588	-0.03%
2020/02/26	0	0.00	1	45.85	45.60	-1	3,576	-0.03%
2020/02/25	2	46.05	1	45.70	46.10	1	3,569	0.03%
2020/02/24	1	46.85	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	48.00	0	0.00	47.65	1	3,525	0.03%
2020/02/20	6	48.76	0	0.00	48.15	6	3,499	0.17%
2020/02/19	2	48.75	0	0.00	48.60	2	3,494	0.06%
2020/02/17	0	0.00	18	48.52	48.45	-18	3,503	-0.51%
2020/02/14	5	49.51	0	0.00	49.50	5	3,488	0.14%
2020/02/13	7	50.09	1	49.80	50.00	6	3,453	0.17%
2020/02/12	4	48.46	0	0.00	49.25	4	3,412	0.12%
2020/02/11	1	47.50	4	47.59	48.05	-3	3,445	-0.09%
2020/02/10	0	0.00	1	46.85	46.65	-1	3,439	-0.03%
2020/02/07	1	47.40	0	0.00	47.15	1	3,447	0.03%
2020/02/06	3	48.22	5	48.27	48.30	-2	3,450	-0.06%
2020/02/04	0	0.00	3	47.70	48.00	-3	3,428	-0.09%
2020/01/31	1	51.10	4	50.40	49.45	-3	3,488	-0.09%
2020/01/30	4	53.38	20	52.20	52.10	-16	3,523	-0.45%
2020/01/20	3	58.17	1	58.50	57.80	2	3,613	0.06%
2020/01/17	3	59.10	2	59.25	58.80	1	3,640	0.03%
2020/01/16	4	59.25	2	59.65	59.10	2	3,717	0.05%
2020/01/15	2	58.85	1	59.20	58.90	1	3,685	0.03%
2020/01/14	2	59.00	3	60.13	59.40	-1	3,670	-0.03%
2020/01/13	2	58.65	5	59.18	59.50	-3	3,550	-0.08%
2020/01/10	4	58.58	7	58.81	58.60	-3	3,536	-0.08%
2020/01/09	4	57.43	8	58.16	58.30	-4	3,463	-0.12%
2020/01/08	2	56.35	5	56.12	55.70	-3	3,326	-0.09%
2020/01/07	1	56.90	1	57.20	56.10	0	3,239	0.00%
2020/01/06	30	58.06	1	58.50	56.60	29	3,189	0.91%
2020/01/03	19	59.96	35	59.95	59.00	-16	3,236	-0.49%
2020/01/02	5	59.60	33	59.37	59.20	-28	3,036	-0.92%
2019/12/30	1	56.70	1	57.10	56.60	0	3,005	0.00%
2019/12/26	3	57.30	2	57.00	56.70	1	3,070	0.03%
2019/12/25	1	56.30	2	55.95	56.50	-1	3,056	-0.03%
2019/12/24	1	55.40	0.1	55.20	55.20	0.9	3,088	0.03%
2019/12/23	1	55.70	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	1	56.50	56.70	-1	3,245	-0.03%
2019/12/18	1	56.50	0	0.00	56.20	1	3,316	0.03%
2019/12/17	3	56.40	3	56.80	56.70	0	3,756	0.00%
2019/12/16	0.1	56.20	4	55.93	56.20	-3.9	4,080	-0.10%
2019/12/13	0	0.00	1	55.10	55.10	-1	4,112	-0.02%
2019/12/12	1	56.30	7.6	56.35	55.80	-6.6	4,110	-0.16%
2019/12/11	3	54.73	1	55.00	55.00	2	4,047	0.05%
2019/12/09	2	54.60	0	0.00	54.30	2	4,101	0.05%
2019/12/06	1	53.50	7	53.74	53.90	-6	4,137	-0.15%
2019/12/05	2	54.10	5	53.84	54.20	-3	4,223	-0.07%
2019/12/04	2	52.80	1	53.00	52.70	1	4,295	0.02%
2019/12/03	3	53.40	1	53.00	53.20	2	4,334	0.05%
2019/12/02	1	53.70	2	54.00	53.60	-1	4,322	-0.02%
2019/11/29	3	56.30	0	0.00	55.50	3	4,310	0.07%
2019/11/26	10	56.00	1	55.90	56.50	9	4,448	0.20%
2019/11/25	1	55.90	0	0.00	55.70	1	4,482	0.02%
2019/11/22	3	55.33	1	55.00	55.00	2	4,476	0.04%
2019/11/19	10	55.40	1	55.70	55.10	9	4,634	0.19%
2019/11/18	4	55.30	1	55.20	55.20	3	4,737	0.06%
2019/11/15	4	54.65	5	55.08	55.10	-1	4,998	-0.02%
2019/11/14	4	54.48	2	54.30	54.20	2	5,063	0.04%
2019/11/13	0	0.00	6	55.32	55.40	-6	5,266	-0.11%
2019/11/12	3	54.67	0	0.00	54.90	3	5,298	0.06%
2019/11/11	8	54.70	2	55.35	54.10	6	5,362	0.11%
2019/11/08	12	56.01	5	56.04	55.90	7	5,378	0.13%
2019/11/07	3	57.53	1	58.40	57.40	2	5,381	0.04%
2019/11/06	6	58.40	0	0.00	58.20	6	5,429	0.11%
2019/11/05	2	58.85	1	58.80	58.70	1	5,471	0.02%
2019/11/04	1	58.00	4	58.20	58.00	-3	5,545	-0.05%
2019/11/01	4	57.40	4	57.90	57.40	0	5,587	0.00%
2019/10/31	5	58.78	0	0.00	58.00	5	5,631	0.09%
2019/10/30	11	60.52	25	60.84	59.50	-14	5,631	-0.25%
2019/10/29	29	58.92	11	60.06	60.00	18	5,586	0.32%
2019/10/28	9	59.89	2	60.50	60.60	7	5,596	0.13%
2019/10/24	0	0.00	23	58.86	59.00	-23	5,619	-0.41%
2019/10/22	1	56.90	0	0.00	56.70	1	6,112	0.02%
2019/10/21	5	55.90	0	56.70	56.70	5	6,112	0.08%
2019/10/17	0	0.00	0.6	56.00	56.20	-0.6	6,114	-0.01%
2019/10/16	2	55.70	2	56.10	55.20	0	6,171	0.00%
2019/10/14	5	56.00	0	0.00	55.80	5	6,180	0.08%
2019/10/09	21	56.20	7	55.34	55.20	14	6,182	0.23%
2019/10/07	1	58.90	4	58.88	58.70	-3	6,174	-0.05%
2019/10/04	5	58.36	32	59.42	58.20	-27	6,210	-0.43%
2019/10/03	18	57.69	1	57.60	57.50	17	6,118	0.28%
2019/10/02	5	58.10	6	58.40	58.50	-1	6,113	-0.02%
2019/10/01	2	57.70	3	58.03	58.30	-1	6,158	-0.02%
2019/09/27	8	58.39	0	0.00	57.80	8	6,240	0.13%
2019/09/26	5	59.20	1	60.40	59.40	4	6,322	0.06%
2019/09/25	5	59.50	5	59.54	59.60	0	6,379	0.00%
2019/09/24	14	59.67	2	61.05	59.20	12	6,395	0.19%
2019/09/23	6	61.55	7	60.93	61.30	-1	6,301	-0.02%
2019/09/20	28	62.54	20	62.94	60.80	8	6,224	0.13%
2019/09/19	13	60.99	17	59.14	61.60	-4	5,795	-0.07%
2019/09/18	11	57.88	10	58.85	57.50	1	5,619	0.02%
2019/09/17	0	0.00	2	58.00	58.20	-2	5,619	-0.04%
2019/09/16	3	57.70	1	57.40	57.60	2	5,640	0.04%
2019/09/12	11	58.66	2	58.80	58.20	9	5,644	0.16%
2019/09/11	3	58.73	13	58.82	58.70	-10	5,630	-0.18%
2019/09/10	10	57.90	16	58.43	58.00	-6	5,584	-0.11%
2019/09/09	9	58.42	0	0.00	58.00	9	5,544	0.16%
2019/09/06	12	58.40	18	58.81	59.00	-6	5,454	-0.11%
2019/09/05	1	57.70	22	57.95	58.00	-21	5,382	-0.39%
2019/09/04	0	0.00	2	57.10	57.10	-2	5,354	-0.04%
2019/09/03	0	0.00	1	56.90	56.50	-1	5,439	-0.02%
2019/08/30	9	57.66	7	58.50	56.80	2	5,419	0.04%
2019/08/29	1	56.00	3	56.90	57.00	-2	5,340	-0.04%
2019/08/28	2	55.10	3	55.63	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	6	54.82	54.30	-6	5,189	-0.12%
2019/08/26	7	53.96	0	0.00	53.90	7	5,174	0.14%
2019/08/23	7	56.87	3	56.83	56.90	4	5,128	0.08%
2019/08/22	9	56.13	2	56.95	56.40	7	5,109	0.14%
2019/08/21	28	57.36	0	0.00	57.20	28	5,041	0.56%
2019/08/20	7	59.16	38	58.39	58.10	-31	4,947	-0.63%
2019/08/19	1	55.50	2	55.90	56.10	-1	4,697	-0.02%
2019/08/16	15	54.71	33	55.54	54.10	-18	4,616	-0.39%
2019/08/15	7	52.93	6	52.40	52.80	1	4,413	0.02%
2019/08/14	11	53.02	1	54.30	52.40	10	4,405	0.23%
2019/08/13	5	54.28	2	54.55	53.50	3	4,355	0.07%
2019/08/12	2	55.55	3	56.10	55.30	-1	4,337	-0.02%
2019/08/08	1	54.80	2	55.60	55.70	-1	4,286	-0.02%
2019/08/07	11	56.00	0	0.00	54.00	11	4,232	0.26%
2019/08/06	5	54.70	6	55.02	55.00	-1	4,193	-0.02%
2019/08/05	14	56.95	3	59.10	56.60	11	4,101	0.27%
2019/08/02	11	59.99	24	59.60	59.00	-13	4,055	-0.32%
2019/08/01	3	61.40	2	61.70	61.30	1	4,025	0.02%
2019/07/31	14	62.29	10	61.65	62.90	4	3,997	0.10%
2019/07/30	18	61.21	9	62.87	60.40	9	3,974	0.23%
2019/07/29	9	62.67	10	62.72	63.40	-1	3,861	-0.03%
2019/07/26	12	63.30	14	62.49	63.50	-2	3,813	-0.05%
2019/07/25	77	62.99	80	62.22	61.50	-3	3,734	-0.08%
2019/07/24	0	0.00	27	58.51	60.70	-27	3,387	-0.80%
2019/07/23	7	55.49	12	55.60	55.20	-5	3,258	-0.15%
2019/07/22	11	54.35	6	54.87	56.10	5	3,287	0.15%
2019/07/19	5	54.00	19	54.72	54.00	-14	3,404	-0.41%
2019/07/18	11	53.87	2	55.75	53.20	9	3,432	0.26%
2019/07/17	6	55.27	3	55.50	56.00	3	3,407	0.09%
2019/07/16	1	54.90	15	55.44	55.40	-14	3,466	-0.40%
2019/07/15	8	56.89	8	56.15	55.90	0	3,586	0.00%
2019/07/12	11	56.23	9	56.59	56.40	2	3,660	0.05%
2019/07/11	24	56.28	24	56.66	56.80	0	3,642	0.00%
2019/07/10	19	54.34	18	54.91	55.30	1	3,519	0.03%
2019/07/09	3	53.57	20	53.51	54.00	-17	3,451	-0.49%
2019/07/08	16	52.62	1	53.20	52.20	15	3,411	0.44%
2019/07/04	10	54.30	33	53.72	53.70	-23	3,400	-0.68%
2019/07/03	8	53.00	2	52.30	51.10	6	3,368	0.18%
2019/07/02	0	0.00	6	51.18	52.00	-6	3,268	-0.18%
2019/07/01	0	0.00	10	50.06	50.70	-10	3,203	-0.31%
2019/06/27	2	48.45	2	48.83	48.60	0	3,217	0.00%
2019/06/26	9	48.44	8	48.38	48.45	1	3,205	0.03%
2019/06/25	36	50.12	15	50.86	48.35	21	3,182	0.66%
2019/06/24	0	0.00	2	48.55	49.75	-2	3,017	-0.07%
2019/06/21	3	48.28	4	48.80	47.35	-1	2,962	-0.03%
2019/06/20	2	48.40	5	48.27	48.40	-3	2,927	-0.10%
2019/06/19	0	0.00	2	47.65	47.75	-2	2,928	-0.07%
2019/06/18	0	0.00	3	46.45	46.50	-3	2,944	-0.10%
2019/06/14	3	46.90	5	46.96	46.85	-2	3,038	-0.07%
2019/06/13	5	47.07	0	0.00	47.05	5	3,039	0.16%
2019/06/12	5	47.76	2	47.88	48.00	3	3,022	0.10%
2019/06/11	1	48.50	4	47.09	48.55	-3	3,006	-0.10%
2019/06/10	4	44.94	2	45.03	44.70	2	2,927	0.07%
2019/06/06	1	43.90	1	44.35	43.90	0	2,902	0.00%
2019/06/05	1	44.15	1	44.50	44.00	0	2,917	0.00%
2019/06/04	1	44.05	0	0.00	43.70	1	2,933	0.03%
2019/06/03	10	44.15	13	44.52	44.45	-3	2,948	-0.10%
2019/05/31	4	44.20	3	44.05	43.90	1	2,969	0.03%
2019/05/22	1	43.90	1	43.90	44.15	0	3,132	0.00%
2019/05/21	12	42.90	11	43.15	43.15	1	3,483	0.03%
2019/05/17	1	43.90	1	44.50	44.35	0	3,633	0.00%
2019/05/15	1	46.40	2	46.83	46.65	-1	3,650	-0.03%
2019/05/14	3	45.00	1	45.00	45.50	2	3,673	0.05%
2019/05/13	1	46.35	8	45.89	45.85	-7	3,687	-0.19%
2019/05/10	1	47.00	4	47.04	46.90	-3	3,692	-0.08%
2019/05/09	4	47.65	0	0.00	46.65	4	3,687	0.11%
2019/05/08	7	48.96	1	49.40	48.60	6	3,657	0.16%
2019/05/07	3	49.93	1	50.60	49.60	2	3,653	0.05%
2019/05/06	2	49.85	30	49.90	49.95	-28	3,669	-0.76%
2019/05/03	0	0.00	13	51.09	51.40	-13	3,649	-0.36%
2019/05/02	4	51.20	2	51.50	50.70	2	3,654	0.05%
2019/04/30	21	49.49	2	50.85	50.90	19	3,629	0.52%
2019/04/29	18	50.71	1	51.40	49.55	17	3,696	0.46%
2019/04/26	22	49.96	1	50.20	50.50	21	3,621	0.58%
2019/04/25	12	50.23	6	49.98	50.60	6	3,583	0.17%
2019/04/24	11	48.96	3	48.80	48.60	8	3,463	0.23%
2019/04/23	5	47.98	0	0.00	47.85	5	3,476	0.14%
2019/04/22	5	49.73	4	50.00	49.05	1	3,485	0.03%
2019/04/19	5	49.36	10	49.50	49.80	-5	3,458	-0.14%
2019/04/18	5	47.64	4	48.01	47.75	1	3,312	0.03%
2019/04/17	0	0.00	1	47.30	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	4	47.35	47.05	-4	3,235	-0.12%
2019/04/15	0	0.00	3	47.03	47.15	-3	3,240	-0.09%
2019/04/12	1	46.10	0	0.00	45.80	1	3,260	0.03%
2019/04/11	14	47.76	3	47.40	46.65	11	3,285	0.33%
2019/04/10	1	47.60	1	46.85	47.40	0	3,284	0.00%
2019/04/09	6	46.99	5	47.36	46.70	1	3,271	0.03%
2019/04/08	2	46.33	1	45.85	45.85	1	3,231	0.03%
2019/04/03	0	0.00	3	45.73	45.60	-3	3,397	-0.09%
2019/04/02	3	45.75	4	45.76	45.80	-1	3,448	-0.03%
2019/04/01	1	44.80	1	44.95	44.45	0	3,397	0.00%
2019/03/28	1	43.80	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	44.00	1	44.30	44.00	0	3,437	0.00%
2019/03/26	4	44.17	2	44.43	44.10	2	3,439	0.06%
2019/03/25	4	44.34	0	0.00	44.10	4	3,434	0.12%
2019/03/22	10	46.05	10	46.00	45.80	0	3,436	0.00%
2019/03/20	8	46.48	6	46.75	46.25	2	3,405	0.06%
2019/03/19	3	46.33	4	46.34	46.40	-1	3,401	-0.03%
2019/03/15	0	0.00	2	44.38	44.85	-2	3,355	-0.06%
2019/03/14	1	44.00	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.75	1	44.40	44.65	0	3,399	0.00%
2019/03/08	1	43.05	5	43.64	43.80	-4	3,525	-0.11%
2019/03/07	3	43.98	5	44.44	43.90	-2	3,573	-0.06%
2019/03/06	7	44.49	4	44.80	44.20	3	3,639	0.08%
2019/03/05	1	44.80	1	45.25	44.85	0	3,708	0.00%
2019/03/04	5	44.95	1	45.40	44.90	4	3,854	0.10%
2019/02/27	7	46.01	2	46.53	45.95	5	3,874	0.13%
2019/02/26	3	48.53	6	49.06	48.00	-3	3,834	-0.08%
2019/02/25	3	47.80	3	47.97	47.85	0	3,907	0.00%
2019/02/22	11	48.36	6	48.84	48.00	5	3,955	0.13%
2019/02/21	6	48.46	5	47.99	48.65	1	4,044	0.02%
2019/02/20	23	49.80	18	51.12	48.30	5	4,041	0.12%
2019/02/19	8	46.48	11	47.85	48.85	-3	3,713	-0.08%
2019/02/18	2	44.45	2	43.90	44.45	0	3,564	0.00%
2019/02/15	1	44.15	1	43.30	43.30	0	3,522	0.00%
2019/02/14	3	43.93	2	44.05	43.70	1	3,512	0.03%
2019/02/12	1	43.35	0	0.00	43.35	1	3,456	0.03%
2019/01/29	3	43.38	0	0.00	43.35	3	3,481	0.09%
2019/01/28	2	44.70	1	44.45	44.40	1	3,505	0.03%
2019/01/25	2	44.18	3	43.93	44.10	-1	3,574	-0.03%
2019/01/24	1	43.80	1	43.55	43.65	0	3,590	0.00%
2019/01/23	4	43.66	1	44.05	43.15	3	3,634	0.08%
2019/01/22	1	43.65	3	43.43	43.35	-2	3,669	-0.05%
2019/01/21	0	0.00	5	43.74	44.50	-5	3,757	-0.13%
2019/01/18	1	42.20	0	0.00	42.20	1	3,761	0.03%
2019/01/17	1	42.90	1	43.30	42.25	0	3,816	0.00%
2019/01/16	1	43.00	1	43.20	43.00	0	3,925	0.00%
2019/01/15	2	43.50	0	0.00	43.20	2	3,927	0.05%
2019/01/14	1	42.60	1	43.10	43.30	0	3,847	0.00%
2019/01/11	0	0.00	4	42.68	41.75	-4	3,839	-0.10%
2019/01/10	2	41.63	1	42.10	41.60	1	3,810	0.03%
2019/01/09	1	42.20	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	41.40	41.10	-1	3,839	-0.03%
2019/01/04	3	39.70	20	39.10	39.10	-17	3,894	-0.44%
2019/01/03	4	41.09	4	41.51	40.65	0	3,914	0.00%
2019/01/02	24	43.79	2	44.00	42.60	22	3,940	0.56%
2018/12/28	2	42.35	3	42.68	42.30	-1	3,955	-0.03%
2018/12/27	0	0.00	1	41.45	41.40	-1	4,015	-0.02%
2018/12/26	2	42.30	5	44.17	41.00	-3	4,045	-0.07%
2018/12/25	2	41.95	3	42.20	42.25	-1	3,913	-0.03%
2018/12/24	1	41.20	1	39.55	41.20	0	3,875	0.00%
2018/12/20	2	39.65	1	39.55	40.30	1	3,893	0.03%
2018/12/19	1	40.15	1	40.40	40.15	0	3,897	0.00%
2018/12/17	2	41.28	2	41.63	41.45	0	4,058	0.00%
2018/12/14	2	40.45	0	0.00	40.45	2	4,155	0.05%
2018/12/13	1	41.80	1	40.95	40.60	0	4,160	0.00%
2018/12/12	2	41.18	2	41.35	41.50	0	4,166	0.00%
2018/12/11	0	0.00	2	40.10	40.65	-2	4,169	-0.05%
2018/12/10	0	0.00	2	39.18	38.75	-2	4,183	-0.05%
2018/12/07	1	39.85	1	40.55	39.90	0	4,211	0.00%
2018/12/06	0	0.00	2	40.65	39.50	-2	4,326	-0.05%
2018/12/05	1	40.85	2	40.80	40.85	-1	4,361	-0.02%
2018/12/04	4	41.88	4	42.41	41.80	0	4,542	0.00%
2018/12/03	7	42.23	2	42.45	42.00	5	4,711	0.11%
2018/11/29	3	41.23	1	41.85	41.00	2	4,804	0.04%
2018/11/28	1	38.90	3	39.82	40.15	-2	5,009	-0.04%
2018/11/27	7	38.21	3	38.23	39.10	4	5,358	0.07%
2018/11/26	4	36.89	6	37.20	37.00	-2	5,392	-0.04%
2018/11/21	1	35.60	0	0.00	36.95	1	5,308	0.02%
2018/11/19	0	0.00	4	37.25	37.25	-4	5,169	-0.08%
2018/11/15	0	0.00	5	32.90	33.25	-5	5,152	-0.10%
2018/11/14	6	32.40	0	0.00	32.35	6	5,172	0.12%
2018/11/13	7	31.75	5	32.40	32.90	2	5,203	0.04%
2018/11/08	2	33.40	17	33.97	33.20	-15	5,324	-0.28%
2018/11/07	1	33.40	5	32.92	33.40	-4	5,364	-0.07%
2018/11/06	7	32.86	0	0.00	32.00	7	5,405	0.13%
2018/11/05	6	32.83	5	33.40	33.70	1	5,394	0.02%
2018/11/02	14	33.73	14	34.09	33.75	0	5,406	0.00%
2018/11/01	13	33.07	7	33.10	32.80	6	5,375	0.11%
2018/10/31	6	31.53	10	31.66	32.00	-4	5,331	-0.08%
2018/10/30	7	30.21	13	29.54	30.40	-6	5,274	-0.11%
2018/10/29	6	29.85	8	30.20	29.60	-2	5,226	-0.04%
2018/10/26	5	30.28	2	31.95	29.80	3	5,098	0.06%
2018/10/25	18	32.77	5	33.60	32.40	13	5,023	0.26%
2018/10/24	16	37.06	11	37.79	36.00	5	5,014	0.10%
2018/10/23	7	38.91	11	39.36	39.00	-4	4,968	-0.08%
2018/10/22	3	41.15	3	40.80	41.10	0	4,950	0.00%
2018/10/19	2	40.58	2	40.60	40.80	0	4,962	0.00%
2018/10/18	4	41.90	5	41.63	42.30	-1	4,942	-0.02%
2018/10/17	1	42.35	1	41.25	41.65	0	4,936	0.00%
2018/10/16	2	41.40	3	41.58	41.40	-1	4,941	-0.02%
2018/10/15	0	0.00	3	40.42	40.65	-3	5,011	-0.06%
2018/10/12	6	39.01	16	39.43	39.60	-10	5,006	-0.20%
2018/10/11	8	38.95	1	39.20	38.70	7	4,972	0.14%
2018/10/09	7	44.23	8	44.69	43.00	-1	4,970	-0.02%
2018/10/08	12	45.93	13	45.99	45.70	-1	4,961	-0.02%
2018/10/05	10	47.10	5	49.13	45.00	5	5,005	0.10%
2018/10/04	5	49.80	5	50.06	48.65	0	4,925	0.00%
2018/10/03	6	51.66	4	52.48	50.50	2	4,879	0.04%
2018/10/02	4	54.10	2	55.20	53.20	2	4,850	0.04%
2018/10/01	0	0.00	2	55.00	55.00	-2	4,825	-0.04%
2018/09/28	10	54.81	4	55.35	54.50	6	4,841	0.12%
2018/09/27	6	55.38	12	55.63	55.20	-6	4,844	-0.12%
2018/09/26	5	57.16	4	58.05	56.90	1	4,878	0.02%
2018/09/25	6	57.55	6	57.75	57.90	0	4,866	0.00%
2018/09/21	14	58.18	15	57.53	58.50	-1	4,855	-0.02%
2018/09/20	8	61.60	7	62.57	60.20	1	4,731	0.02%
2018/09/19	2	67.70	1	66.80	66.80	1	4,615	0.02%
2018/09/18	3	67.50	3	66.97	67.50	0	4,608	0.00%
2018/09/17	2	66.95	2	65.65	67.90	0	4,587	0.00%
2018/09/14	0	0.00	3	66.00	65.60	-3	4,546	-0.07%
2018/09/13	9	64.80	4	64.83	64.30	5	4,525	0.11%
2018/09/12	9	66.61	11	64.61	64.70	-2	4,494	-0.04%
2018/09/11	8	68.24	8	68.31	68.40	0	4,384	0.00%
2018/09/10	13	67.15	12	68.72	70.50	1	4,312	0.02%
2018/09/07	2	69.85	9	69.20	69.90	-7	4,199	-0.17%
2018/09/06	2	67.90	2	67.80	67.80	0	3,989	0.00%
2018/09/05	23	69.07	11	68.82	68.50	12	3,943	0.30%
2018/09/04	19	69.16	16	70.21	67.50	3	3,797	0.08%
2018/09/03	31	72.48	28	72.74	69.50	3	3,528	0.09%
2018/08/31	7	67.14	15	69.87	71.60	-8	3,104	-0.26%
2018/08/30	0	0.00	1	64.40	65.10	-1	2,952	-0.03%
2018/08/29	1	64.40	5	63.78	64.40	-4	2,955	-0.14%
2018/08/28	8	62.31	1	62.20	62.00	7	2,993	0.23%
2018/08/27	1	64.00	1	64.10	63.80	0	2,992	0.00%
2018/08/24	1	64.00	1	63.80	64.00	0	3,033	0.00%
2018/08/23	1	64.20	1	63.90	64.20	0	3,006	0.00%
2018/08/22	2	63.20	5	63.48	63.00	-3	2,979	-0.10%
2018/08/21	1	62.20	0	0.00	63.00	1	2,969	0.03%
2018/08/20	0	0.00	4	62.25	63.00	-4	2,982	-0.13%
2018/08/17	0	0.00	2	62.00	62.00	-2	3,034	-0.07%
2018/08/16	0	0.00	4	61.83	62.50	-4	3,013	-0.13%
2018/08/15	4	59.28	2	60.40	61.00	2	2,975	0.07%
2018/08/14	2	58.80	3	58.67	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	59.50	60.10	-1	2,889	-0.03%
2018/08/09	2	59.10	5	59.50	59.10	-3	2,820	-0.11%
2018/08/08	3	61.13	5	60.66	61.50	-2	2,780	-0.07%
2018/08/07	4	59.10	1	60.00	58.90	3	2,726	0.11%
2018/08/06	1	59.50	2	59.90	59.50	-1	2,733	-0.04%
2018/08/03	4	59.40	2	59.25	58.90	2	2,777	0.07%
2018/08/02	3	60.20	2	60.75	59.90	1	2,774	0.04%
2018/08/01	4	60.80	4	60.95	60.70	0	2,802	0.00%
2018/07/31	8	60.16	5	60.28	60.00	3	2,849	0.11%
2018/07/30	5	62.22	2	61.40	61.80	3	2,872	0.10%
2018/07/27	1	64.80	0	0.00	65.00	1	2,852	0.04%
2018/07/23	1	66.60	1	66.50	66.70	0	3,327	0.00%
2018/07/20	1	67.10	2	67.40	67.30	-1	3,361	-0.03%
2018/07/19	0	0.00	1	66.20	65.00	-1	3,421	-0.03%
2018/07/18	2	66.10	2	66.75	66.40	0	3,464	0.00%
2018/07/17	3	67.23	0	0.00	66.50	3	3,454	0.09%
2018/07/16	1	66.80	0	0.00	66.90	1	3,442	0.03%
2018/07/13	1	67.10	2	65.80	67.10	-1	3,460	-0.03%
2018/07/11	0	0.00	1	64.40	63.40	-1	3,414	-0.03%
2018/07/06	5	62.10	5	61.50	61.60	0	3,455	0.00%
2018/07/05	4	63.23	3	63.10	62.70	1	3,588	0.03%
2018/07/04	5	62.32	7	62.34	62.90	-2	3,656	-0.05%
2018/07/02	3	61.13	37	61.16	61.10	-34	3,618	-0.94%
2018/06/29	4	60.33	0	0.00	59.80	4	3,624	0.11%
2018/06/28	2	61.25	1	61.50	61.30	1	3,597	0.03%
2018/06/27	1	61.20	0	0.00	61.00	1	3,620	0.03%
2018/06/21	1	61.10	1	60.90	62.40	0	3,779	0.00%
2018/06/20	2	60.30	2	60.90	60.40	0	3,866	0.00%
2018/06/19	2	61.50	1	61.90	61.10	1	3,938	0.03%
2018/06/15	3	61.93	5	62.46	62.70	-2	4,054	-0.05%
2018/06/14	2	62.05	2	62.60	61.80	0	4,076	0.00%
2018/06/13	2	62.45	9	62.73	62.00	-7	4,232	-0.17%
2018/06/12	4	61.95	4	62.43	61.60	0	4,273	0.00%
2018/06/11	5	62.60	2	62.55	62.50	3	4,307	0.07%
2018/06/08	6	63.87	6	64.60	63.50	0	4,410	0.00%
2018/06/07	4	64.75	5	65.08	64.20	-1	4,605	-0.02%
2018/06/06	7	64.30	4	65.05	64.00	3	4,744	0.06%
2018/06/05	6	65.65	11	65.35	64.60	-5	4,821	-0.10%
2018/06/04	6	63.85	3	64.67	63.30	3	4,947	0.06%
2018/06/01	3	63.00	4	65.03	64.30	-1	5,148	-0.02%
2018/05/31	4	62.48	3	63.27	63.40	1	5,726	0.02%
2018/05/30	3	62.37	1	63.00	62.30	2	6,196	0.03%
2018/05/29	4	63.98	4	64.68	63.80	0	6,348	0.00%
2018/05/28	6	64.32	2	64.40	64.00	4	6,402	0.06%
2018/05/25	2	65.90	6	65.08	66.10	-4	6,506	-0.06%
2018/05/24	2	62.30	4	61.88	63.00	-2	6,547	-0.03%
2018/05/23	3	61.37	0	0.00	61.20	3	6,644	0.05%
2018/05/22	1	62.80	1	63.40	62.80	0	6,739	0.00%
2018/05/21	7	62.79	6	63.12	63.00	1	6,948	0.01%
2018/05/18	6	63.22	3	64.20	62.50	3	7,111	0.04%
2018/05/17	1	65.00	1	65.30	64.50	0	7,297	0.00%
2018/05/14	3	66.23	5	65.82	66.50	-2	7,920	-0.03%
2018/05/11	2	66.20	1	68.70	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.20	67.50	-1	8,198	-0.01%
2018/05/09	9	66.18	1	66.30	66.30	8	8,402	0.10%
2018/05/08	12	66.98	13	66.82	67.40	-1	8,699	-0.01%
2018/05/07	5	68.70	7	68.33	68.10	-2	8,877	-0.02%
2018/05/04	7	66.87	3	68.17	66.50	4	9,589	0.04%
2018/05/03	7	66.71	8	66.63	68.40	-1	10,151	-0.01%
2018/05/02	13	67.25	11	68.27	66.60	2	10,875	0.02%
2018/04/30	11	67.13	13	64.41	67.00	-2	11,082	-0.02%
2018/04/27	7	60.10	24	58.86	62.00	-17	10,952	-0.16%
2018/04/26	10	59.94	11	60.32	59.70	-1	10,891	-0.01%
2018/04/25	7	61.76	5	62.40	60.00	2	10,922	0.02%
2018/04/24	6	65.15	5	65.78	65.10	1	10,906	0.01%
2018/04/23	3	66.33	3	66.40	67.00	0	10,954	0.00%
2018/04/20	2	67.55	1	68.30	67.10	1	11,109	0.01%
2018/04/19	5	67.48	5	66.40	68.80	0	11,216	0.00%
2018/04/18	1	65.20	2	66.35	65.20	-1	11,206	-0.01%
2018/04/17	4	66.30	7	66.80	66.40	-3	11,212	-0.03%
2018/04/16	4	66.50	7	66.34	66.80	-3	11,251	-0.03%
2018/04/13	8	65.20	8	65.53	65.00	0	11,315	0.00%
2018/04/12	1	66.30	1	67.00	66.00	0	11,398	0.00%
2018/04/11	3	66.33	7	66.26	65.70	-4	11,398	-0.04%
2018/04/10	5	70.98	0	0.00	70.00	5	11,276	0.04%
2018/04/09	1	70.20	1	70.30	70.20	0	11,241	0.00%
2018/04/03	1	70.10	15	69.40	70.10	-14	11,266	-0.12%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/30	0	0.00	1	70.60	69.70	-1	11,285	-0.01%
2018/03/29	2	69.00	1	69.80	69.40	1	11,386	0.01%
2018/03/28	1	69.90	0	0.00	69.30	1	11,411	0.01%
2018/03/27	3	71.70	1	70.90	70.90	2	11,389	0.02%
2018/03/26	3	70.60	0	0.00	69.50	3	11,401	0.03%
2018/03/23	2	70.20	2	70.20	71.00	0	11,432	0.00%
2018/03/22	6	73.20	3	73.97	72.00	3	11,569	0.03%
2018/03/21	5	75.14	25	74.40	73.50	-20	11,517	-0.17%
2018/03/20	5	74.16	3	74.47	74.00	2	11,444	0.02%
2018/03/19	5	73.44	4	73.05	73.80	1	11,444	0.01%
2018/03/16	3	72.40	5	72.70	71.70	-2	11,405	-0.02%
2018/03/15	1	73.30	2	73.00	73.00	-1	11,464	-0.01%
2018/03/14	11	72.57	8	72.61	72.60	3	11,486	0.03%
2018/03/13	27	73.09	8	71.66	73.20	19	11,526	0.16%
2018/03/12	24	70.13	16	71.01	69.10	8	11,502	0.07%
2018/03/09	12	72.16	7	72.56	71.00	5	11,640	0.04%
2018/03/08	23	74.96	23	75.83	74.60	0	11,780	0.00%
2018/03/07	33	76.08	26	75.68	73.80	7	11,676	0.06%
2018/03/06	23	78.13	23	78.61	77.50	0	11,716	0.00%
2018/03/05	26	74.28	52	73.91	75.40	-26	11,460	-0.23%
2018/03/02	7	68.61	6	68.03	68.60	1	11,349	0.01%
2018/03/01	5	66.76	2	67.10	66.70	3	11,392	0.03%
2018/02/27	7	67.34	7	67.67	67.90	0	11,572	0.00%
2018/02/26	20	66.83	6	67.70	66.20	14	11,445	0.12%
2018/02/23	12	70.08	7	69.99	68.60	5	11,346	0.04%
2018/02/22	8	69.29	9	69.60	68.80	-1	11,322	-0.01%
2018/02/21	14	70.34	16	70.38	71.10	-2	11,333	-0.02%
2018/02/12	46	66.83	28	66.93	66.20	18	11,211	0.16%
2018/02/09	18	67.45	19	68.28	68.20	-1	11,239	-0.01%
2018/02/08	41	70.80	25	70.38	69.10	16	11,150	0.14%
2018/02/07	4	72.45	17	72.70	74.90	-13	10,986	-0.12%
2018/02/06	20.1	68.53	7	68.64	68.10	13.1	10,953	0.12%
2018/02/05	9	74.11	6	74.80	74.00	3	10,852	0.03%
2018/02/02	15	78.42	33	78.94	78.10	-18	10,763	-0.17%
2018/02/01	18	79.96	8	80.21	77.90	10	10,709	0.09%
2018/01/31	13	80.82	35	79.31	81.80	-22	10,660	-0.21%
2018/01/30	11	80.22	8	80.94	79.80	3	10,623	0.03%
2018/01/29	44	80.88	31	80.16	82.80	13	10,536	0.12%
2018/01/26	42	74.51	51	75.09	75.90	-9	9,824	-0.09%
2018/01/25	43	70.66	40	69.73	69.00	3	9,269	0.03%
2018/01/24	1	68.20	18	66.07	68.30	-17	8,504	-0.20%
2018/01/23	2	62.65	3.6	63.19	62.10	-1.6	8,168	-0.02%
2018/01/22	5	61.70	7	62.17	63.50	-2	8,143	-0.02%
2018/01/19	4	62.00	2	63.00	61.70	2	8,102	0.02%
2018/01/18	10	63.61	4	63.85	63.50	6	8,028	0.07%
2018/01/17	3	63.03	2	62.70	62.70	1	7,988	0.01%
2018/01/16	12	62.22	15	63.07	63.50	-3	7,915	-0.04%
2018/01/15	9	58.76	21	59.21	60.80	-12	7,863	-0.15%
2018/01/12	4	56.73	5	56.16	57.20	-1	7,865	-0.01%
2018/01/11	10	55.73	3	55.93	54.70	7	7,853	0.09%
2018/01/10	7	56.90	5	57.54	56.00	2	7,798	0.03%
2018/01/09	11	58.63	5	60.46	58.30	6	7,737	0.08%
2018/01/08	7	59.59	21	59.93	60.00	-14	7,653	-0.18%
2018/01/05	11	59.14	3	59.07	58.50	8	7,547	0.11%
2018/01/03	2	59.60	2	58.65	60.30	0	7,503	0.00%
2018/01/02	9	56.48	9.2	56.31	57.30	-0.2	7,443	0.00%