智原 (3035)-富邦-內湖券商分點個股進出

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

智原

(3035)

可現股當沖

股價
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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	5.7	290.36	8.3	295.28	295.50	-2.6	10,648	-0.02%
2024/04/25	10.5	280.91	4	285.38	279.00	6.5	10,729	0.06%
2024/04/24	11.3	296.52	3	295.83	294.50	8.3	10,820	0.08%
2024/04/23	5.9	291.93	2.1	289.02	295.00	3.8	11,021	0.03%
2024/04/22	8.1	293.89	7	291.76	290.00	1.1	11,541	0.01%
2024/04/19	8.7	317.07	6.1	304.76	306.00	2.6	11,660	0.02%
2024/04/18	5.1	321.81	3	320.67	322.00	2.1	12,058	0.02%
2024/04/17	18.1	316.50	20.1	316.69	314.00	-2	12,758	-0.02%
2024/04/16	17.3	306.40	20.1	312.74	313.00	-2.8	12,920	-0.02%
2024/04/15	1.6	315.60	5.2	315.91	312.50	-3.7	13,093	-0.03%
2024/04/12	4.1	319.50	1	319.50	323.00	3.1	13,337	0.02%
2024/04/11	5.6	320.31	4.3	320.13	318.50	1.3	13,637	0.01%
2024/04/10	0.3	330.00	0	0.00	329.00	0.3	13,758	0.00%
2024/04/09	10.3	336.14	1	329.06	329.00	9.3	14,098	0.07%
2024/04/08	0.1	339.11	0.6	341.22	338.00	-0.5	14,140	0.00%
2024/04/03	1.1	343.71	1.2	342.58	345.00	-0.1	14,171	0.00%
2024/04/02	1.1	349.92	0.1	350.00	347.50	1	14,312	0.01%
2024/04/01	3	351.83	5.3	351.85	349.00	-2.3	14,392	-0.02%
2024/03/29	2.4	344.21	19.3	344.03	344.00	-16.9	14,472	-0.12%
2024/03/28	1.1	340.76	5	342.90	334.50	-3.9	14,504	-0.03%
2024/03/27	16.1	340.91	0	342.50	338.00	16.1	14,643	0.11%
2024/03/26	3.3	341.19	1	339.06	339.50	2.3	14,942	0.02%
2024/03/25	22.8	355.26	20.8	351.37	349.00	2	15,108	0.01%
2024/03/22	0	351.00	0.1	351.00	351.50	-0.1	15,234	0.00%
2024/03/21	4.2	346.00	4.1	350.65	345.50	0.1	15,435	0.00%
2024/03/20	23	352.02	21	350.08	347.50	2	15,647	0.01%
2024/03/19	5.3	350.35	2	350.00	350.00	3.3	15,930	0.02%
2024/03/18	1	352.00	0.2	356.66	359.00	0.8	16,292	0.00%
2024/03/15	12.1	362.11	25.1	354.70	354.50	-12.9	16,844	-0.08%
2024/03/14	18.2	361.42	12.5	361.89	362.00	5.6	16,946	0.03%
2024/03/13	7.8	349.42	4.1	353.18	345.00	3.7	17,056	0.02%
2024/03/12	6	363.58	4.2	364.83	361.50	1.8	17,194	0.01%
2024/03/11	17.2	367.68	4.5	371.91	363.00	12.7	17,407	0.07%
2024/03/08	11.5	369.57	3.1	375.18	362.50	8.5	17,626	0.05%
2024/03/07	9.9	381.10	3	385.67	375.00	6.9	17,877	0.04%
2024/03/06	15.6	386.90	24.3	386.70	392.00	-8.7	18,100	-0.05%
2024/03/05	15.2	407.53	10.5	403.66	401.00	4.7	18,356	0.03%
2024/03/04	13.4	407.36	19.9	405.38	403.00	-6.5	18,934	-0.03%
2024/03/01	22	398.94	24.8	398.97	398.50	-2.8	19,232	-0.01%
2024/02/29	9.8	387.88	8.3	389.38	387.00	1.5	19,198	0.01%
2024/02/27	5.8	384.49	7.3	383.47	382.00	-1.5	19,253	-0.01%
2024/02/26	8.6	381.12	1	381.01	380.00	7.6	19,419	0.04%
2024/02/23	10.4	387.75	11	388.86	386.00	-0.6	19,620	0.00%
2024/02/22	26.6	387.21	11.1	386.21	382.00	15.5	19,604	0.08%
2024/02/21	36.8	385.02	19.4	383.57	380.00	17.4	19,883	0.09%
2024/02/20	14.8	408.96	1.5	405.71	400.00	13.4	19,888	0.07%
2024/02/19	32.7	425.43	5	423.70	415.00	27.7	19,708	0.14%
2024/02/16	14.7	446.05	7.2	451.13	441.50	7.5	19,710	0.04%
2024/02/15	26.2	446.10	33.3	448.38	455.00	-7.1	19,626	-0.04%
2024/02/05	15.2	420.47	12	418.88	418.00	3.2	19,452	0.02%
2024/02/02	15.3	424.65	26.1	428.12	421.00	-10.8	19,498	-0.06%
2024/02/01	15.2	418.58	9	413.22	411.00	6.2	19,353	0.03%
2024/01/31	12.3	420.34	5	420.30	416.50	7.3	19,344	0.04%
2024/01/30	14	425.39	8.1	425.62	430.00	5.9	19,350	0.03%
2024/01/29	10.1	420.80	6.1	419.50	420.50	3.9	19,371	0.02%
2024/01/26	14.1	429.55	5.4	425.33	422.00	8.7	19,472	0.04%
2024/01/25	10.9	435.82	17.1	435.20	439.50	-6.3	19,553	-0.03%
2024/01/24	29.7	432.71	29.6	428.84	429.00	0.1	19,605	0.00%
2024/01/23	5.5	438.76	8.9	441.45	437.00	-3.3	19,739	-0.02%
2024/01/22	14.4	443.69	12.2	442.59	448.00	2.1	19,787	0.01%
2024/01/19	15	434.16	16.2	435.20	430.00	-1.2	19,771	-0.01%
2024/01/18	8.1	423.06	14.2	422.39	423.50	-6.1	19,624	-0.03%
2024/01/17	17.1	433.57	23.1	433.08	428.00	-6	19,804	-0.03%
2024/01/16	22.1	427.13	21.6	429.66	429.50	0.6	19,718	0.00%
2024/01/15	12	417.70	10.7	415.61	411.50	1.3	19,409	0.01%
2024/01/12	24.1	423.61	26.7	423.63	421.50	-2.6	19,403	-0.01%
2024/01/11	35.1	400.46	43.7	408.33	422.50	-8.6	19,203	-0.04%
2024/01/10	11.3	379.40	15	383.63	387.00	-3.8	18,815	-0.02%
2024/01/09	15.2	380.60	8.1	380.72	375.50	7.2	19,198	0.04%
2024/01/08	12	386.07	15	382.04	377.00	-3	19,208	-0.02%
2024/01/05	17	379.82	31.8	380.88	384.00	-14.8	19,186	-0.08%
2024/01/04	8	367.94	11	370.27	372.00	-3	19,117	-0.02%
2024/01/03	8	367.13	28.5	369.81	373.00	-20.5	19,381	-0.11%
2024/01/02	4	355.50	3	356.33	360.00	1	19,188	0.01%
2023/12/29	5	353.51	3	356.33	357.00	2	19,396	0.01%
2023/12/28	16.2	358.62	9.2	356.22	354.50	7	19,425	0.04%
2023/12/27	5	361.40	4	362.00	362.50	1	19,385	0.01%
2023/12/26	4.1	362.37	3	362.83	361.00	1.1	19,483	0.01%
2023/12/25	3	358.16	2	358.50	357.00	1	19,539	0.01%
2023/12/22	9.1	355.60	9	357.39	358.00	0.1	19,741	0.00%
2023/12/21	11.3	353.91	9.1	352.46	350.50	2.2	19,791	0.01%
2023/12/20	20.1	370.22	4	366.75	365.50	16.1	19,736	0.08%
2023/12/19	16.2	369.20	25.1	370.66	373.50	-8.9	19,880	-0.04%
2023/12/18	15	368.83	14.1	370.56	367.00	0.9	20,079	0.00%
2023/12/15	14.3	367.28	4	361.38	361.00	10.3	20,106	0.05%
2023/12/14	8.2	374.03	10	370.50	369.00	-1.8	20,167	-0.01%
2023/12/13	41	376.66	34	371.85	368.00	7	20,049	0.04%
2023/12/12	57.1	379.83	67.4	382.95	382.50	-10.2	20,136	-0.05%
2023/12/11	10	368.14	4	365.25	361.50	6	19,961	0.03%
2023/12/08	26	366.75	30	366.74	370.00	-4	20,159	-0.02%
2023/12/07	23.1	363.73	19	362.02	357.50	4.1	20,283	0.02%
2023/12/06	19.5	368.91	18	366.39	361.50	1.4	20,444	0.01%
2023/12/05	41.3	364.97	38.1	367.82	363.50	3.2	20,557	0.02%
2023/12/04	18.1	385.08	16.1	382.70	380.00	2	20,635	0.01%
2023/12/01	23.5	385.13	32.1	386.09	391.00	-8.6	20,733	-0.04%
2023/11/30	23.1	380.67	24.2	381.17	385.50	-1.2	20,695	-0.01%
2023/11/29	20.2	370.23	29.8	372.47	380.00	-9.6	20,458	-0.05%
2023/11/28	27	347.98	48.1	355.80	361.00	-21.1	20,092	-0.11%
2023/11/27	26.1	333.52	16.1	336.64	331.00	10.1	19,840	0.05%
2023/11/24	8	341.69	6.1	341.66	344.00	2	20,119	0.01%
2023/11/23	19	336.55	11	334.91	336.00	8	20,142	0.04%
2023/11/22	11.3	348.87	15.1	347.67	346.00	-3.8	20,082	-0.02%
2023/11/21	18.1	345.78	14.6	343.47	342.50	3.4	20,170	0.02%
2023/11/20	43.9	354.89	49.1	349.67	345.00	-5.2	20,428	-0.03%
2023/11/17	12.6	336.72	34.4	344.28	351.00	-21.7	20,281	-0.11%
2023/11/16	4.2	318.58	5	320.20	319.50	-0.9	20,030	0.00%
2023/11/15	16.6	329.90	12	328.61	320.50	4.6	20,265	0.02%
2023/11/14	8.2	336.17	13	333.35	331.00	-4.8	20,648	-0.02%
2023/11/13	7	332.72	12	333.83	334.00	-5	21,080	-0.02%
2023/11/10	10.1	326.94	8.8	329.28	323.50	1.3	21,400	0.01%
2023/11/09	9.2	331.16	6.1	330.48	333.50	3.1	21,561	0.01%
2023/11/08	10.2	332.79	11.5	333.47	335.50	-1.3	21,750	-0.01%
2023/11/07	4	327.75	2	328.00	328.50	2	21,883	0.01%
2023/11/06	11.2	330.79	6	330.50	332.00	5.2	21,808	0.02%
2023/11/03	7.2	323.80	14	325.36	322.00	-6.9	21,652	-0.03%
2023/11/02	7.8	319.28	8.2	318.89	324.00	-0.4	21,438	0.00%
2023/11/01	12.2	303.87	10.1	302.55	302.50	2.1	21,213	0.01%
2023/10/31	21.2	315.85	17	317.85	302.00	4.2	21,011	0.02%
2023/10/30	8	317.75	8	321.63	326.00	0	20,706	0.00%
2023/10/27	20	314.70	19	310.97	308.50	1	20,545	0.00%
2023/10/26	11.2	320.50	13	319.35	318.00	-1.8	20,428	-0.01%
2023/10/25	30.7	330.99	27	329.31	325.00	3.7	20,272	0.02%
2023/10/24	25	338.28	8	337.63	339.50	17	20,005	0.08%
2023/10/23	10.2	336.66	16	336.06	338.50	-5.8	19,784	-0.03%
2023/10/20	23.1	336.14	9.2	334.06	334.50	14	19,531	0.07%
2023/10/19	17.1	343.29	32.1	341.01	343.00	-15	19,944	-0.08%
2023/10/18	18.2	352.31	17.5	349.49	351.00	0.7	20,269	0.00%
2023/10/17	27.2	357.90	39.6	355.14	352.50	-12.3	20,249	-0.06%
2023/10/16	14.1	343.74	22.2	347.78	350.00	-8	20,262	-0.04%
2023/10/13	10.2	337.49	12.4	339.36	343.00	-2.2	20,547	-0.01%
2023/10/12	12.1	339.50	21.1	340.67	345.00	-8.9	20,918	-0.04%
2023/10/11	24.3	335.62	26.1	335.07	331.00	-1.8	21,100	-0.01%
2023/10/06	11.6	318.65	9	320.06	323.00	2.6	21,221	0.01%
2023/10/05	15	313.50	17.1	317.27	321.00	-2.1	21,269	-0.01%
2023/10/04	17.1	300.33	10.2	300.43	303.00	6.9	21,347	0.03%
2023/10/03	19.2	305.84	10	307.40	304.00	9.2	21,588	0.04%
2023/10/02	9.2	315.22	11	313.59	312.50	-1.8	21,981	-0.01%
2023/09/28	7.1	307.72	8	309.88	306.00	-0.9	22,153	0.00%
2023/09/27	32.1	300.40	30	301.23	306.00	2.1	22,691	0.01%
2023/09/26	19.2	308.17	19	305.42	303.00	0.2	22,997	0.00%
2023/09/25	10.3	312.75	8	310.75	309.50	2.3	23,198	0.01%
2023/09/22	26.2	300.90	16	301.28	304.50	10.2	23,162	0.04%
2023/09/21	27.2	302.99	24.1	302.87	298.00	3.1	23,315	0.01%
2023/09/20	21.1	319.71	19.2	318.51	315.50	1.9	23,080	0.01%
2023/09/19	29.4	331.19	22	328.35	322.50	7.4	23,122	0.03%
2023/09/18	18	342.19	13	341.92	344.50	5	23,117	0.02%
2023/09/15	19.1	349.72	11	348.82	338.00	8.1	23,086	0.03%
2023/09/14	14	354.39	16.3	355.33	356.50	-2.2	22,723	-0.01%
2023/09/13	16.1	335.50	15	337.83	348.00	1.1	22,482	0.00%
2023/09/12	12.4	336.17	12.2	330.68	325.50	0.3	22,316	0.00%
2023/09/11	10.1	354.42	15	355.17	346.50	-4.9	22,193	-0.02%
2023/09/08	10.1	361.44	24	359.83	360.00	-14	21,987	-0.06%
2023/09/07	17	366.68	12.1	367.97	369.50	4.9	21,976	0.02%
2023/09/06	39.2	364.26	37.7	363.93	367.00	1.5	21,685	0.01%
2023/09/05	11	350.00	20.1	353.63	357.00	-9.1	21,301	-0.04%
2023/09/04	10.1	341.29	14.1	342.75	345.00	-4	21,044	-0.02%
2023/09/01	23	347.82	21	345.62	335.00	2	20,849	0.01%
2023/08/31	9	344.67	7.1	344.50	345.00	2	20,501	0.01%
2023/08/30	28	347.38	28.6	347.34	342.00	-0.6	20,321	0.00%
2023/08/29	12.5	336.25	14	337.50	335.50	-1.5	19,928	-0.01%
2023/08/28	9	333.78	6.2	333.08	335.00	2.8	19,742	0.01%
2023/08/25	13.1	336.71	14	337.61	334.00	-0.9	19,539	0.00%
2023/08/24	29.1	343.14	13	340.19	333.00	16.1	19,248	0.08%
2023/08/23	22.2	336.09	24.1	336.64	340.50	-2	19,019	-0.01%
2023/08/22	17	346.03	8.1	346.79	341.00	8.9	18,776	0.05%
2023/08/21	21.2	339.27	22	337.59	335.50	-0.9	18,741	0.00%
2023/08/18	34.4	347.82	26.1	345.82	328.00	8.2	18,462	0.04%
2023/08/17	29.4	353.07	26	360.26	357.00	3.5	17,899	0.02%
2023/08/16	29.7	337.19	29.9	336.62	341.00	-0.2	17,419	0.00%
2023/08/15	5.7	321.66	15	331.23	334.00	-9.3	17,012	-0.05%
2023/08/14	15	300.23	16	301.28	304.00	-1	16,725	-0.01%
2023/08/11	7.1	295.47	8.1	296.77	293.50	-1.1	16,465	-0.01%
2023/08/10	1.1	277.33	0.1	283.46	280.00	1	16,235	0.01%
2023/08/09	0.1	303.00	4.1	297.73	301.00	-4	16,253	-0.02%
2023/08/08	5.1	294.85	0	291.50	295.50	5	16,287	0.03%
2023/08/07	6.1	298.09	1.2	299.76	307.50	4.9	16,315	0.03%
2023/08/04	2.1	277.40	2	275.50	281.50	0.1	16,299	0.00%
2023/08/02	6.3	289.67	4.1	284.45	281.00	2.3	16,296	0.01%
2023/08/01	3	321.63	0.1	318.00	312.00	3	16,305	0.02%
2023/07/31	5.3	313.69	11.1	327.21	326.00	-5.9	16,364	-0.04%
2023/07/28	9.1	317.54	2	314.50	319.50	7.1	16,321	0.04%
2023/07/27	3.1	316.77	13.1	317.82	331.00	-10	16,358	-0.06%
2023/07/26	3.4	341.94	0.3	340.00	340.00	3.1	16,321	0.02%
2023/07/25	3.1	383.94	13	381.19	377.50	-9.9	16,440	-0.06%
2023/07/24	20.4	384.47	15.2	381.00	377.50	5.2	16,601	0.03%
2023/07/21	25.2	359.59	25.7	358.73	379.50	-0.5	16,376	0.00%
2023/07/20	21	335.05	17.2	335.54	345.00	3.8	15,962	0.02%
2023/07/19	23	331.83	27.7	334.59	329.00	-4.7	15,782	-0.03%
2023/07/18	12.3	324.78	11.3	319.20	314.00	1.1	15,305	0.01%
2023/07/17	13.1	316.22	11.2	316.99	319.00	1.9	14,809	0.01%
2023/07/14	17	282.21	38.1	285.59	295.00	-21.1	14,264	-0.15%
2023/07/13	31	274.18	31	273.90	268.50	0	13,808	0.00%
2023/07/12	10	261.50	12.3	260.53	260.50	-2.3	13,253	-0.02%
2023/07/11	9	263.62	9.2	265.07	262.00	-0.2	13,097	0.00%
2023/07/10	12	252.54	12	252.25	253.50	0	12,812	0.00%
2023/07/07	22.2	243.07	25	244.92	244.50	-2.8	12,591	-0.02%
2023/07/06	10.2	257.77	19.3	257.96	253.50	-9.1	12,163	-0.07%
2023/07/05	34	255.71	30.6	254.12	255.50	3.4	11,910	0.03%
2023/07/04	15	240.00	33.1	242.51	250.50	-18.1	11,417	-0.16%
2023/07/03	11.2	222.61	18.5	225.58	228.00	-7.3	11,054	-0.07%
2023/06/30	9	211.94	17	211.44	211.00	-8	10,835	-0.07%
2023/06/29	15	210.27	26.4	210.73	210.00	-11.4	10,851	-0.10%
2023/06/28	6.1	202.80	6.6	201.83	201.00	-0.5	10,717	0.00%
2023/06/27	6	202.00	20	200.60	198.00	-14	11,051	-0.13%
2023/06/26	12	203.79	15	201.50	202.00	-3	11,102	-0.03%
2023/06/21	13	195.19	20.3	195.22	199.00	-7.3	11,496	-0.06%
2023/06/20	14	198.07	19.2	196.91	196.00	-5.2	11,548	-0.05%
2023/06/19	11.1	196.63	6	196.92	196.50	5.1	11,706	0.04%
2023/06/16	6	193.99	17	194.41	193.00	-11	11,603	-0.09%
2023/06/15	8	189.13	11	191.59	190.00	-3	11,553	-0.03%
2023/06/14	9.1	188.81	7.1	188.23	186.00	2	11,600	0.02%
2023/06/13	23	186.54	14	186.82	187.50	9	11,641	0.08%
2023/06/12	2	174.75	1	176.00	174.50	1	11,506	0.01%
2023/06/09	0	0.00	1	173.50	173.50	-1	11,537	-0.01%
2023/06/08	2	168.25	0	0.00	168.50	2	11,624	0.02%
2023/06/07	2	171.00	2	172.00	172.00	0	11,779	0.00%
2023/06/06	1.3	171.76	0	0.00	170.50	1.3	12,282	0.01%
2023/06/05	0	0.00	2	173.50	173.00	-2	12,355	-0.02%
2023/06/02	3.1	174.31	8	172.63	172.00	-4.9	12,416	-0.04%
2023/06/01	0	0.00	3	171.00	173.00	-3	12,476	-0.02%
2023/05/31	3	171.50	0	0.00	171.50	3	12,750	0.02%
2023/05/30	3	171.67	0	0.00	172.50	3	12,802	0.02%
2023/05/29	7	174.22	3.1	174.50	173.50	3.9	12,820	0.03%
2023/05/26	5	171.40	0	0.00	168.50	5	12,907	0.04%
2023/05/25	11.6	172.39	1	172.52	170.50	10.6	13,281	0.08%
2023/05/24	4	166.63	0	0.00	167.00	4	13,602	0.03%
2023/05/23	8.1	171.97	3	172.00	171.00	5.1	13,714	0.04%
2023/05/22	4	169.38	1	168.50	168.50	3	13,833	0.02%
2023/05/19	6	171.16	7	171.79	172.00	-1	13,863	-0.01%
2023/05/18	2.1	167.29	5	167.70	167.50	-2.9	13,979	-0.02%
2023/05/17	0	0.00	1	164.50	166.50	-1	14,073	-0.01%
2023/05/16	1.1	166.24	0	0.00	162.00	1.1	14,134	0.01%
2023/05/15	5.1	164.00	3	164.33	164.50	2.1	14,162	0.01%
2023/05/12	6	166.67	6	165.08	167.00	0	14,331	0.00%
2023/05/11	5	165.50	4	167.50	164.50	1	14,585	0.01%
2023/05/10	6.1	169.25	6	169.00	169.50	0.1	15,086	0.00%
2023/05/09	5.1	166.71	5	168.40	168.00	0.1	15,223	0.00%
2023/05/08	5.1	169.81	6	171.33	168.50	-0.9	15,458	-0.01%
2023/05/05	4	169.63	8	169.44	170.00	-4	16,178	-0.02%
2023/05/04	4	167.00	4	167.88	169.00	0	16,439	0.00%
2023/05/03	9	166.44	5	166.40	166.00	4	16,616	0.02%
2023/05/02	4	167.25	6.2	167.23	170.00	-2.2	16,586	-0.01%
2023/04/28	5.2	164.04	3	165.00	164.00	2.2	16,619	0.01%
2023/04/27	11.1	160.62	11	160.32	160.00	0.1	16,470	0.00%
2023/04/26	11.1	160.48	2	156.00	158.50	9.1	16,309	0.06%
2023/04/25	10.1	172.15	8	172.19	171.00	2.1	15,999	0.01%
2023/04/24	14.2	178.77	11	179.36	177.00	3.2	15,830	0.02%
2023/04/21	5	185.60	5	186.60	184.50	0	15,754	0.00%
2023/04/20	6	188.99	6	188.75	191.00	0	15,770	0.00%
2023/04/19	5	189.30	4.1	188.77	188.50	0.9	15,884	0.01%
2023/04/18	2	193.50	2.1	195.50	191.50	-0.1	15,912	0.00%
2023/04/17	1	194.00	0	0.00	194.50	1	15,967	0.01%
2023/04/14	6	194.08	5	193.31	194.50	1	16,057	0.01%
2023/04/13	8.2	192.96	5	192.60	192.00	3.2	16,143	0.02%
2023/04/12	13	195.65	13.2	196.40	196.50	-0.2	16,172	0.00%
2023/04/11	14.1	197.72	10	198.10	197.50	4.1	16,198	0.03%
2023/04/10	6	200.58	3	199.83	199.50	3	16,385	0.02%
2023/04/07	7	202.00	12	201.58	200.00	-5	16,361	-0.03%
2023/04/06	12	197.13	13	197.73	201.00	-1	16,255	-0.01%
2023/03/31	10	194.55	16	193.16	196.50	-6	16,126	-0.04%
2023/03/30	15	191.60	14.1	191.50	193.00	0.9	16,015	0.01%
2023/03/29	67.1	190.44	61.1	192.63	189.00	5.9	15,899	0.04%
2023/03/28	25.3	197.93	21.2	198.50	195.50	4.1	15,737	0.03%
2023/03/27	8	212.69	10.2	211.72	209.00	-2.2	15,297	-0.01%
2023/03/24	28.2	213.64	30	214.17	215.50	-1.8	15,057	-0.01%
2023/03/23	13.2	200.81	8	200.44	198.50	5.2	14,498	0.04%
2023/03/22	7.1	200.73	14.2	200.03	200.50	-7.1	14,533	-0.05%
2023/03/21	0	0.00	1.6	193.50	192.00	-1.6	14,315	-0.01%
2023/03/20	6.2	197.11	8	193.95	191.00	-1.8	14,384	-0.01%
2023/03/17	12.4	192.24	15	194.00	194.50	-2.6	14,410	-0.02%
2023/03/16	65.6	186.60	64	187.56	188.00	1.6	14,186	0.01%
2023/03/15	114	193.69	116.1	191.12	190.50	-2.1	14,175	-0.02%	大買/大賣/
2023/03/14	198.3	187.36	198	185.83	187.50	0.3	14,093	0.00%	大買/大賣/
2023/03/13	15	185.33	17	184.91	186.50	-2	14,174	-0.01%
2023/03/10	163.1	188.20	160	190.45	187.00	3.1	14,176	0.02%	大買/大賣/
2023/03/09	121	199.35	132.1	196.77	194.00	-11.1	14,405	-0.08%	大買/大賣/
2023/03/08	10	189.30	12.1	185.57	191.00	-2.1	13,983	-0.01%
2023/03/07	9	188.34	4	190.00	187.50	5	13,967	0.04%
2023/03/06	17	191.06	15	190.77	189.50	2	13,998	0.01%
2023/03/03	48.1	193.47	51	191.47	188.50	-2.9	14,115	-0.02%
2023/03/02	56	186.47	55	185.60	186.00	1	14,220	0.01%
2023/03/01	14	185.57	11.1	184.69	186.00	2.9	14,266	0.02%
2023/02/24	121	187.83	115.5	187.12	185.50	5.5	14,319	0.04%	大買/大賣/
2023/02/23	29	188.93	29.5	188.68	188.50	-0.5	14,153	0.00%
2023/02/22	29.1	188.34	15	185.10	181.00	14.1	14,009	0.10%
2023/02/21	19	197.55	16.2	197.55	200.50	2.8	13,748	0.02%
2023/02/20	14	196.71	10	197.85	195.00	4	13,831	0.03%
2023/02/17	7	196.57	7	197.14	196.50	0	14,067	0.00%
2023/02/16	62	196.40	64	197.38	200.50	-2	14,445	-0.01%
2023/02/15	8	192.50	10	191.00	193.00	-2	14,704	-0.01%
2023/02/14	14	195.03	7	195.50	192.00	7	14,749	0.05%
2023/02/13	68.2	195.05	67	192.53	193.50	1.2	15,074	0.01%
2023/02/10	17	194.20	17	194.44	193.50	0	15,370	0.00%
2023/02/09	23	200.39	19	199.74	198.50	4	15,653	0.03%
2023/02/08	56	201.09	55.2	200.37	199.00	0.8	15,573	0.00%
2023/02/07	60	189.43	61	187.46	191.50	-1	15,221	-0.01%
2023/02/06	67	190.43	66	189.41	190.00	1	15,323	0.01%
2023/02/03	142	191.06	150	195.57	194.50	-8	15,369	-0.05%	大買/大賣/
2023/02/02	74	181.69	79	182.90	184.00	-5	14,907	-0.03%
2023/02/01	17	173.68	17	175.38	175.50	0	15,396	0.00%
2023/01/31	6.2	168.76	9	168.06	169.50	-2.8	15,627	-0.02%
2023/01/30	61	169.61	65	168.33	168.50	-4	16,331	-0.02%
2023/01/17	2	159.25	2.1	159.29	160.00	-0.1	17,101	0.00%
2023/01/16	29	160.45	30	159.52	159.50	-1	17,567	-0.01%
2023/01/13	5	161.40	4.1	159.35	157.50	0.9	17,880	0.01%
2023/01/12	3	160.33	3	159.83	160.00	0	18,323	0.00%
2023/01/11	58	159.40	57	157.67	161.00	1	18,752	0.01%
2023/01/10	208.1	159.84	210	157.97	160.00	-1.9	19,182	-0.01%	大買/大賣/
2023/01/09	165.7	158.60	165	158.72	158.50	0.7	19,639	0.00%	大買/大賣/
2023/01/06	3	150.50	2	148.50	151.00	1	19,950	0.01%
2023/01/05	7	149.07	7	148.50	147.00	0	20,375	0.00%
2023/01/04	154.2	147.66	164	146.40	149.00	-9.8	20,876	-0.05%	大買/大賣/
2023/01/03	60	143.07	54	142.13	147.00	6	21,203	0.03%
2022/12/30	3	145.82	9	143.39	142.50	-6	21,448	-0.03%
2022/12/29	9	144.50	8	144.88	145.50	1	21,795	0.00%
2022/12/28	111	145.54	110.2	149.44	145.00	0.8	22,145	0.00%	大買/大賣/
2022/12/27	5.2	153.14	7	153.79	156.50	-1.8	22,266	-0.01%
2022/12/26	105.1	153.60	102	155.11	152.00	3	22,770	0.01%	大買/大賣/
2022/12/23	2	158.00	3	157.18	159.00	-1	23,323	0.00%
2022/12/22	3	159.33	3	160.50	158.00	0	23,747	0.00%
2022/12/21	7	158.43	7	159.29	157.50	0	24,226	0.00%
2022/12/20	8	159.75	7	163.79	156.00	1	24,661	0.00%
2022/12/19	5	163.50	13	162.81	165.00	-8	25,021	-0.03%
2022/12/16	26	165.62	27	164.98	165.00	-1	25,528	0.00%
2022/12/15	14.1	171.40	8	171.44	171.50	6.1	25,759	0.02%
2022/12/14	24.1	172.15	18	171.50	173.00	6.1	25,800	0.02%
2022/12/13	6	165.25	12	166.46	164.00	-6	25,794	-0.02%
2022/12/12	11	162.77	8	163.63	164.00	3	25,943	0.01%
2022/12/09	9	170.06	19	169.05	168.50	-10	26,462	-0.04%
2022/12/08	7	169.29	7	169.14	167.00	0	26,667	0.00%
2022/12/07	10	170.95	43	171.56	170.00	-33	26,854	-0.12%
2022/12/06	17	177.21	20	175.70	175.50	-3	26,928	-0.01%
2022/12/05	2	178.01	1	177.50	178.00	1	27,113	0.00%
2022/12/02	8	177.06	7	176.79	176.50	1	27,347	0.00%
2022/12/01	41	177.45	26	178.21	175.50	15	27,536	0.05%
2022/11/30	16	168.91	6	168.58	168.50	10	27,497	0.04%
2022/11/29	2	166.00	4	165.50	165.50	-2	27,732	-0.01%
2022/11/28	2	166.75	2	167.75	168.50	0	28,144	0.00%
2022/11/25	10	170.55	19	169.87	167.50	-9	28,344	-0.03%
2022/11/24	32	171.37	28.1	171.70	172.00	4	28,350	0.01%
2022/11/23	13	166.46	10	167.90	163.50	3	28,343	0.01%
2022/11/22	8	164.12	2.1	162.70	166.50	6	28,707	0.02%
2022/11/21	8	167.19	7	164.71	164.00	1	29,182	0.00%
2022/11/18	13	169.73	21	167.98	166.00	-8	29,702	-0.03%
2022/11/17	4	168.25	5	169.20	170.50	-1	29,817	0.00%
2022/11/16	17	167.09	19	166.29	167.00	-2	30,017	-0.01%
2022/11/15	26.6	165.37	25	166.36	167.00	1.6	30,214	0.01%
2022/11/14	27	161.91	23	161.78	163.50	4	30,634	0.01%
2022/11/11	21	159.86	26.5	160.17	156.50	-5.5	31,097	-0.02%
2022/11/10	9	150.33	13	150.23	150.50	-4	30,971	-0.01%
2022/11/09	43.5	152.02	39	151.26	150.50	4.5	31,293	0.01%
2022/11/08	26	148.73	31	150.02	147.00	-5	31,812	-0.02%
2022/11/07	37	148.81	42	149.54	149.00	-5	32,171	-0.02%
2022/11/04	7	144.00	5	141.80	142.50	2	31,967	0.01%
2022/11/03	10	144.80	5	143.90	144.00	5	31,985	0.02%
2022/11/02	11	145.91	14	145.96	145.50	-3	32,066	-0.01%
2022/11/01	8	144.25	19	145.61	146.50	-11	32,164	-0.03%
2022/10/31	22	143.11	24	142.75	142.00	-2	32,256	-0.01%
2022/10/28	54.1	142.12	54.6	142.04	139.50	-0.6	32,356	0.00%
2022/10/27	27	136.46	23	137.02	138.00	4	31,865	0.01%
2022/10/26	29	135.74	22	135.52	133.50	7	31,835	0.02%
2022/10/25	52.5	134.69	42	136.85	139.50	10.5	31,506	0.03%
2022/10/24	3	131.83	23.1	133.31	134.50	-20.1	31,060	-0.06%
2022/10/21	30	125.43	19	123.92	122.50	11	31,495	0.03%
2022/10/20	27.1	124.83	23	124.67	127.00	4.1	32,320	0.01%
2022/10/19	37.2	131.10	47	129.30	125.00	-9.8	32,200	-0.03%
2022/10/18	92	131.20	89	129.63	130.50	3	32,249	0.01%
2022/10/17	35	129.24	37	128.70	131.50	-2	32,783	-0.01%
2022/10/14	31	126.66	44.7	126.93	130.00	-13.7	33,031	-0.04%
2022/10/13	40.1	122.55	43.1	122.80	118.50	-3	33,153	-0.01%
2022/10/12	33.1	122.21	32	123.16	122.00	1.1	33,056	0.00%
2022/10/11	15	127.73	23	126.67	127.00	-8	33,018	-0.02%
2022/10/07	21.1	137.83	18	137.28	136.50	3.1	32,849	0.01%
2022/10/06	22	138.23	25	137.22	140.00	-3	32,872	-0.01%
2022/10/05	60	140.23	58.1	138.64	133.50	2	32,704	0.01%
2022/10/04	54.1	137.60	50	137.75	137.50	4.1	32,381	0.01%
2022/10/03	40.1	136.85	32.1	136.59	135.50	7.9	32,180	0.02%
2022/09/30	58.2	129.82	65.4	131.08	134.00	-7.2	32,572	-0.02%
2022/09/29	38.1	128.24	35	130.89	127.00	3.1	32,663	0.01%
2022/09/28	42	128.26	45.6	130.00	127.50	-3.6	32,739	-0.01%
2022/09/27	25	134.94	28	133.68	134.50	-3	32,704	-0.01%
2022/09/26	15.2	138.65	16	138.91	136.00	-0.8	32,637	0.00%
2022/09/23	15	149.40	6	147.25	145.50	9	32,650	0.03%
2022/09/22	11	152.36	13	152.00	156.00	-2	32,479	-0.01%
2022/09/21	3	152.17	3	151.50	152.50	0	32,515	0.00%
2022/09/20	27	152.24	25	151.60	152.00	2	32,776	0.01%
2022/09/19	7	153.86	5	154.10	152.50	2	32,932	0.01%
2022/09/16	22	155.91	21.3	155.97	153.50	0.7	33,125	0.00%
2022/09/15	9	165.16	11	164.91	161.00	-2	33,151	-0.01%
2022/09/14	3	169.33	9.1	168.85	169.50	-6.1	33,183	-0.02%
2022/09/13	7.4	175.96	8.3	176.00	176.00	-0.9	33,222	0.00%
2022/09/12	10	177.30	13	176.23	173.00	-3	33,278	-0.01%
2022/09/08	15	175.23	8.3	174.80	175.50	6.7	33,482	0.02%
2022/09/07	30	176.07	32	175.19	176.00	-2	33,488	-0.01%
2022/09/06	17.1	176.67	14.1	176.78	175.50	3	33,699	0.01%
2022/09/05	19	183.76	21	182.60	179.50	-2	33,603	-0.01%
2022/09/02	37.1	187.42	41	187.79	188.00	-4	33,488	-0.01%
2022/09/01	21	182.64	17	182.56	181.00	4	33,293	0.01%
2022/08/31	20	188.50	10	187.80	187.00	10	33,223	0.03%
2022/08/30	15	189.40	9	189.78	188.50	6	33,343	0.02%
2022/08/29	25	186.38	20	186.23	190.00	5	33,178	0.02%
2022/08/26	31	196.76	30	198.85	191.00	1	33,079	0.00%
2022/08/25	19	195.29	30.1	195.84	195.00	-11.1	32,887	-0.03%
2022/08/24	30.1	189.72	29	189.21	186.00	1.1	32,679	0.00%
2022/08/23	35	187.63	37	187.82	190.50	-2	32,474	-0.01%
2022/08/22	26.2	189.84	23.1	191.57	186.00	3	32,316	0.01%
2022/08/19	47	194.38	30	193.88	189.50	17	32,358	0.05%
2022/08/18	81	179.40	93	183.26	189.00	-12	31,931	-0.04%
2022/08/17	77	176.97	73	175.37	175.50	4	31,262	0.01%
2022/08/16	40	177.54	39	175.24	175.50	1	31,269	0.00%
2022/08/15	36.1	176.20	37.1	176.50	178.00	-1	31,286	0.00%
2022/08/12	46	161.15	50	166.72	170.50	-4	30,694	-0.01%
2022/08/11	7	155.14	9	155.39	155.00	-2	30,349	-0.01%
2022/08/10	14	150.07	6	149.50	149.00	8	30,681	0.03%
2022/08/09	37.1	155.08	44	152.55	154.50	-7	30,843	-0.02%
2022/08/08	16	155.78	13	155.35	154.50	3	31,057	0.01%
2022/08/05	8	157.25	10	156.75	159.50	-2	31,147	-0.01%
2022/08/04	26	147.92	27	147.22	149.00	-1	31,240	0.00%
2022/08/03	14	150.61	16	149.47	148.50	-2	31,290	-0.01%
2022/08/02	24	149.63	27	149.54	151.50	-3	31,482	-0.01%
2022/08/01	21.1	154.43	17	154.47	153.00	4.1	31,442	0.01%
2022/07/29	25	158.02	24	157.56	156.00	1	31,376	0.00%
2022/07/28	56	159.18	62	159.35	155.50	-6	31,475	-0.02%
2022/07/27	68.1	167.05	59.1	166.68	163.00	9	30,798	0.03%
2022/07/26	37	179.68	41	179.65	177.50	-4	29,889	-0.01%
2022/07/25	34	179.38	36	179.24	181.50	-2	29,826	-0.01%
2022/07/22	92.1	185.71	64	183.84	180.50	28.1	29,766	0.09%
2022/07/21	67	170.24	71	172.63	179.00	-4	29,265	-0.01%
2022/07/20	34	162.06	34	161.90	163.00	0	28,744	0.00%
2022/07/19	29	158.09	32	157.73	154.00	-3	28,522	-0.01%
2022/07/18	24.1	158.40	22	159.02	158.00	2.1	28,377	0.01%
2022/07/15	24	153.25	19	153.79	152.50	5	28,062	0.02%
2022/07/14	7	148.71	12	149.54	150.00	-5	28,107	-0.02%
2022/07/13	13	154.31	12	150.50	146.50	1	27,985	0.00%
2022/07/12	4.1	157.75	8	155.75	150.00	-4	28,075	-0.01%
2022/07/11	5	168.90	7	167.43	162.00	-2	28,455	-0.01%
2022/07/08	66.2	170.89	49	167.84	165.00	17.2	28,630	0.06%
2022/07/07	55	166.44	59.1	171.18	174.00	-4.1	28,007	-0.01%
2022/07/06	61	166.11	69	168.14	160.50	-8	27,834	-0.03%
2022/07/05	40	170.85	42	170.70	174.00	-2	27,750	-0.01%
2022/07/04	53	172.75	52	171.41	172.50	1	27,851	0.00%
2022/07/01	37	180.31	30	182.92	172.00	7	27,944	0.03%
2022/06/30	17	187.35	10	188.15	191.00	7	27,826	0.03%
2022/06/29	37	192.47	41	190.89	194.50	-4	27,816	-0.01%
2022/06/28	36.1	187.54	34	189.15	190.00	2.1	27,790	0.01%
2022/06/27	38.1	198.54	40.1	198.63	198.00	-2.1	28,067	-0.01%
2022/06/24	37	188.99	36	188.97	187.50	1	28,540	0.00%
2022/06/23	116	191.24	117	188.46	190.00	-1	28,676	0.00%	大買/大賣/
2022/06/22	87	195.66	81	198.54	186.50	6	28,328	0.02%
2022/06/21	27	205.09	33	203.37	207.00	-6	28,133	-0.02%
2022/06/20	67	207.68	62	205.05	201.50	5	28,206	0.02%
2022/06/17	24	209.81	28.1	210.59	209.00	-4	28,277	-0.01%
2022/06/16	79	226.46	71.1	226.93	214.50	7.9	28,039	0.03%
2022/06/15	81.1	233.26	88.1	230.47	228.50	-7	28,074	-0.02%
2022/06/14	19	225.02	22	223.16	225.50	-3	28,220	-0.01%
2022/06/13	57	221.02	57.2	218.76	226.00	-0.2	28,523	0.00%
2022/06/10	17	221.00	22.3	220.97	225.50	-5.3	29,039	-0.02%
2022/06/09	15	223.90	18	223.64	224.00	-3	29,291	-0.01%
2022/06/08	70	229.35	68.1	228.57	222.50	1.9	29,488	0.01%
2022/06/07	17.1	227.20	15.1	227.16	228.50	1.9	30,017	0.01%
2022/06/06	41	226.99	22	228.16	231.50	19	30,785	0.06%
2022/06/02	86.1	229.51	102	230.27	226.00	-15.9	31,348	-0.05%	大賣/
2022/06/01	130.2	246.61	125	242.14	238.00	5.2	31,717	0.02%	大買/大賣/
2022/05/31	66	237.85	63.1	235.80	240.50	2.9	31,931	0.01%
2022/05/30	29.1	240.45	29	238.66	242.00	0.1	32,963	0.00%
2022/05/27	33.1	240.34	29	239.14	231.00	4.1	33,710	0.01%
2022/05/26	42.1	247.65	31	247.29	238.50	11.1	34,303	0.03%
2022/05/25	17	252.85	18	254.11	255.00	-1	34,805	0.00%
2022/05/24	21.1	253.72	22	252.36	250.00	-0.9	35,532	0.00%
2022/05/23	94.4	268.61	76	268.86	257.50	18.4	36,322	0.05%
2022/05/20	23.1	269.89	24	269.37	269.50	-0.9	36,532	0.00%
2022/05/19	139	265.78	138	266.69	269.50	1	36,484	0.00%	大買/大賣/
2022/05/18	140	266.84	150.1	267.97	268.00	-10.1	36,532	-0.03%	大買/大賣/
2022/05/17	31	253.34	24.1	252.38	255.00	6.9	36,520	0.02%
2022/05/16	134.2	260.61	129	264.26	252.50	5.2	37,163	0.01%	大買/大賣/
2022/05/13	41	261.33	36	260.78	257.00	5	37,394	0.01%
2022/05/12	43.2	257.00	50	256.41	254.50	-6.8	37,471	-0.02%
2022/05/11	37.1	251.37	34	251.99	257.50	3	37,788	0.01%
2022/05/10	21.1	246.43	20.5	245.96	255.00	0.6	37,985	0.00%
2022/05/09	46.1	259.87	30	257.58	246.50	16.1	38,497	0.04%
2022/05/06	30.1	274.74	21	275.67	272.00	9.1	38,829	0.02%
2022/05/05	143	278.49	155.3	281.17	286.00	-12.3	38,763	-0.03%	大買/大賣/
2022/05/04	33	266.14	25	264.50	262.50	8	38,558	0.02%
2022/05/03	13	265.81	16	264.69	264.50	-3	38,787	-0.01%
2022/04/29	23.1	264.04	24.1	263.17	260.50	-1.1	38,955	0.00%
2022/04/28	32.1	256.66	31	256.39	260.00	1.1	38,880	0.00%
2022/04/27	25	244.94	26	239.33	252.50	-1	38,898	0.00%
2022/04/26	22	250.09	22	246.57	242.50	0	38,817	0.00%
2022/04/25	23.5	250.87	26	250.91	248.50	-2.5	39,070	-0.01%
2022/04/22	75	266.40	65	265.08	267.50	10	39,245	0.03%
2022/04/21	60	277.16	58	275.32	275.00	2	39,660	0.01%
2022/04/20	27	270.83	30.2	270.23	276.50	-3.2	39,824	-0.01%
2022/04/19	20.1	274.53	21	271.29	268.50	-1	39,943	0.00%
2022/04/18	19	265.13	25.5	266.38	272.50	-6.5	40,018	-0.02%
2022/04/15	76.3	261.19	69	262.83	265.50	7.3	40,260	0.02%
2022/04/14	39	284.86	33	282.94	281.50	6	40,341	0.01%
2022/04/13	31	285.66	37.1	286.80	289.50	-6.1	40,256	-0.02%
2022/04/12	57.2	282.06	62.1	281.78	281.50	-4.9	40,177	-0.01%
2022/04/11	41	292.60	34.3	291.03	281.00	6.8	39,911	0.02%
2022/04/08	32	299.75	33	299.32	301.50	-1	39,727	0.00%
2022/04/07	129.2	308.40	124	311.96	296.00	5.2	39,457	0.01%	大買/大賣/
2022/04/06	26	310.81	35	313.51	317.00	-9	39,182	-0.02%
2022/04/01	21	302.40	24.2	301.00	312.00	-3.2	39,128	-0.01%
2022/03/31	32.1	309.90	27.5	309.51	305.50	4.5	39,374	0.01%
2022/03/30	34.7	323.56	34	319.54	312.50	0.7	39,541	0.00%
2022/03/29	20.1	315.23	26.1	318.22	322.50	-6	39,675	-0.02%
2022/03/28	23.5	298.06	27.1	298.07	311.00	-3.6	40,065	-0.01%
2022/03/25	12.1	292.76	21	294.81	296.00	-8.9	40,418	-0.02%
2022/03/24	13.1	286.47	13.3	287.28	287.50	-0.2	40,965	0.00%
2022/03/23	27.5	289.03	16.3	293.19	284.00	11.2	42,365	0.03%
2022/03/22	24.1	285.94	15	286.57	282.00	9.1	42,972	0.02%
2022/03/21	8.1	281.17	12	278.38	274.50	-3.9	43,100	-0.01%
2022/03/18	28.1	273.29	31	274.18	273.00	-2.9	43,130	-0.01%
2022/03/17	124.1	273.07	136.1	274.79	275.00	-12	42,942	-0.03%	大買/大賣/
2022/03/16	50.2	261.22	45.5	261.23	255.00	4.7	42,428	0.01%
2022/03/15	49.2	276.30	40.2	272.90	260.50	9.1	42,269	0.02%
2022/03/14	19	289.87	19.4	290.70	286.00	-0.4	42,126	0.00%
2022/03/11	129.2	283.02	129	281.19	287.00	0.2	41,766	0.00%	大買/大賣/
2022/03/10	53.2	284.85	50.2	285.01	281.00	3	41,630	0.01%
2022/03/09	161.7	279.46	160.1	280.97	275.00	1.6	41,146	0.00%	大買/大賣/
2022/03/08	50.3	286.71	39.2	288.94	273.50	11.2	40,380	0.03%
2022/03/07	41	284.43	36.7	283.35	287.50	4.4	39,594	0.01%
2022/03/04	152.5	300.18	148.8	297.05	288.00	3.7	39,069	0.01%	大買/大賣/
2022/03/03	237.1	317.27	231.3	313.64	312.00	5.8	38,732	0.01%	大買/大賣/
2022/03/02	120.6	299.82	116.3	297.22	307.00	4.3	37,914	0.01%	大買/大賣/
2022/03/01	101	285.02	84.2	283.07	299.50	16.8	37,091	0.05%
2022/02/25	28	267.39	41.7	265.96	272.50	-13.7	36,252	-0.04%
2022/02/24	170.5	248.90	168.5	248.15	248.00	2	35,583	0.01%	大買/大賣/
2022/02/23	168.1	245.02	194.2	245.44	245.00	-26.1	34,753	-0.08%	大買/大賣/
2022/02/22	49	238.59	62.1	238.45	233.50	-13.1	33,923	-0.04%
2022/02/21	132.2	234.17	126	232.57	239.00	6.2	33,503	0.02%	大買/大賣/
2022/02/18	53.2	234.70	72.2	232.27	238.50	-19	33,774	-0.06%
2022/02/17	195.2	236.41	162	234.35	233.00	33.2	33,898	0.10%	大買/大賣/
2022/02/16	170	245.99	195	247.54	243.00	-25	33,682	-0.07%	大買/大賣/
2022/02/15	153	238.74	161	238.62	232.00	-8	33,336	-0.02%	大買/大賣/
2022/02/14	145.1	231.56	134	233.33	231.00	11.1	33,092	0.03%	大買/大賣/
2022/02/11	52.3	243.59	56.3	242.52	244.00	-4	33,159	-0.01%
2022/02/10	256.2	241.22	251	237.59	234.00	5.2	32,875	0.02%	大買/大賣/
2022/02/09	279	232.56	338.1	235.99	236.50	-59.1	32,706	-0.18%	大買/大賣/
2022/02/08	138	214.07	151.2	219.14	224.00	-13.2	32,424	-0.04%	大買/大賣/
2022/02/07	151	200.97	146	199.85	209.50	5	32,386	0.02%	大買/大賣/
2022/01/26	353.2	203.25	351	202.75	199.50	2.2	32,810	0.01%	大買/大賣/
2022/01/25	48.1	211.85	51	208.14	205.50	-2.9	33,233	-0.01%
2022/01/24	245.1	211.03	238	208.59	213.50	7.1	33,695	0.02%	大買/大賣/
2022/01/21	28.3	215.42	27.1	215.72	216.00	1.2	34,692	0.00%
2022/01/20	19	215.68	21.1	217.56	219.00	-2.1	35,430	-0.01%
2022/01/19	127.2	212.36	130.1	212.70	215.00	-2.9	36,018	-0.01%	大買/大賣/
2022/01/18	147.3	217.31	153.2	214.99	209.00	-6	36,701	-0.02%	大買/大賣/
2022/01/17	156	213.06	142	212.41	214.50	14	37,392	0.04%	大買/大賣/
2022/01/14	416	205.54	416	208.89	213.00	0	37,851	0.00%	大買/大賣/
2022/01/13	45	197.77	43	199.47	200.50	2	38,128	0.01%
2022/01/12	95	201.16	96	199.18	200.50	-1	38,678	0.00%
2022/01/11	140	199.97	133.1	199.27	199.00	7	39,898	0.02%	大買/大賣/
2022/01/10	106.3	206.46	106	213.08	207.00	0.3	40,656	0.00%	大買/大賣/
2022/01/07	59.1	211.46	48	206.61	199.00	11.1	41,496	0.03%
2022/01/06	35.2	212.04	25.1	210.70	211.00	10.1	41,693	0.02%
2022/01/05	57	221.79	54.1	219.28	218.50	2.9	42,783	0.01%
2022/01/04	174.2	229.00	173.1	221.54	221.00	1.1	44,346	0.00%	大買/大賣/
2022/01/03	86.1	231.94	75	232.76	226.00	11.1	44,732	0.02%
2021/12/30	69	236.07	79	237.74	239.00	-10	44,982	-0.02%
2021/12/29	173	238.29	138	237.27	238.00	35	44,942	0.08%	大買/大賣/
2021/12/28	84	240.58	106	239.57	245.50	-22	45,334	-0.05%	大賣/
2021/12/27	50	248.80	56	244.24	238.50	-6	45,452	-0.01%
2021/12/24	24.6	245.74	25	247.36	249.00	-0.4	45,182	0.00%
2021/12/23	177.5	243.69	187	243.98	243.00	-9.5	45,107	-0.02%	大買/大賣/
2021/12/22	87.2	243.08	66	243.14	243.00	21.2	44,945	0.05%
2021/12/21	42	227.12	55	231.45	238.50	-13	44,416	-0.03%
2021/12/20	74	226.56	53	225.75	217.00	21	43,896	0.05%
2021/12/17	99.1	222.37	70.1	223.48	225.50	29	43,928	0.07%
2021/12/16	52	206.71	58.1	212.24	217.50	-6.1	42,868	-0.01%
2021/12/15	85	185.05	99	194.39	198.00	-14	42,239	-0.03%
2021/12/14	77	184.83	71.3	186.73	180.00	5.7	42,330	0.01%
2021/12/13	20.3	189.20	20	193.83	194.00	0.3	43,128	0.00%
2021/12/10	87	187.70	88	187.05	187.50	-1	43,465	0.00%
2021/12/09	35.1	194.80	32	191.50	188.50	3.1	44,281	0.01%
2021/12/08	23	187.24	39	189.01	194.50	-16	44,790	-0.04%
2021/12/07	21	177.45	26	177.37	177.00	-5	44,992	-0.01%
2021/12/06	31	182.02	16	179.04	178.50	15	45,320	0.03%
2021/12/03	26	189.95	23	190.70	190.00	3	45,555	0.01%
2021/12/02	19	185.87	15	185.50	184.50	4	45,714	0.01%
2021/12/01	16	181.09	22	185.34	187.00	-6	45,984	-0.01%
2021/11/30	14	186.29	16	186.47	186.00	-2	46,512	0.00%
2021/11/29	23	177.00	29	178.41	183.00	-6	47,677	-0.01%
2021/11/26	37	176.26	35	177.80	182.00	2	48,042	0.00%
2021/11/25	27	180.61	26	177.77	176.50	1	47,917	0.00%
2021/11/24	25	180.72	23.3	179.72	179.00	1.8	47,883	0.00%
2021/11/23	17.1	183.60	10	183.45	184.50	7.1	48,613	0.01%
2021/11/22	10	188.60	15.1	188.33	190.00	-5.1	48,686	-0.01%
2021/11/19	39	194.88	38.2	190.47	190.50	0.8	48,565	0.00%
2021/11/18	21	198.60	10	198.15	196.00	11	48,409	0.02%
2021/11/17	31	201.95	42	202.37	206.00	-11	48,307	-0.02%
2021/11/16	35.2	199.55	34	200.34	193.50	1.2	47,897	0.00%
2021/11/15	26	196.73	21	196.40	198.50	5	47,378	0.01%
2021/11/12	132	199.08	137	192.05	189.00	-5	47,110	-0.01%	大買/大賣/
2021/11/11	41.1	190.68	33	191.05	191.00	8.1	46,520	0.02%
2021/11/10	26	185.92	32	186.77	194.00	-6	46,153	-0.01%
2021/11/09	33	184.62	30.2	183.90	181.00	2.8	45,662	0.01%
2021/11/08	21.2	183.50	15	185.03	181.00	6.2	45,141	0.01%
2021/11/05	34	189.13	35.1	188.97	197.00	-1.1	44,724	0.00%
2021/11/04	64	194.76	62	192.77	190.50	2	44,059	0.00%
2021/11/03	54.1	199.97	66	196.41	193.50	-12	43,471	-0.03%
2021/11/02	142.1	213.83	141.1	204.84	205.50	0.9	43,072	0.00%	大買/大賣/
2021/11/01	151	209.09	148	213.31	210.00	3	42,405	0.01%	大買/大賣/
2021/10/29	84.1	206.24	79.2	204.49	201.00	4.9	41,622	0.01%
2021/10/28	30	189.05	29.4	192.92	196.50	0.7	40,311	0.00%
2021/10/27	43	168.73	54	173.62	179.00	-11	39,421	-0.03%
2021/10/26	50.6	174.29	58.4	170.39	163.00	-7.8	38,611	-0.02%
2021/10/25	100.3	172.26	82.1	173.14	176.00	18.2	37,727	0.05%
2021/10/22	151.4	158.03	170.1	157.75	166.50	-18.8	36,525	-0.05%	大買/大賣/
2021/10/21	63.1	155.09	57.6	153.34	151.50	5.5	35,522	0.02%
2021/10/20	88	151.01	92	149.27	153.50	-4	34,614	-0.01%
2021/10/19	149.6	147.83	140	150.17	147.50	9.6	33,683	0.03%	大買/大賣/
2021/10/18	67	141.03	75	141.65	141.00	-8	32,110	-0.02%
2021/10/15	176	136.01	190	137.93	143.00	-14	31,001	-0.05%	大買/大賣/
2021/10/14	69	132.32	64	131.30	130.00	5	29,551	0.02%
2021/10/13	66.2	135.62	70	134.51	131.50	-3.8	28,779	-0.01%
2021/10/12	107	130.81	92.4	130.67	133.00	14.6	27,418	0.05%	大買/
2021/10/08	40	122.85	55.5	128.20	130.00	-15.5	25,623	-0.06%
2021/10/07	27.1	114.78	42.5	116.08	118.50	-15.4	25,160	-0.06%
2021/10/06	22	110.50	19	109.03	108.00	3	25,003	0.01%
2021/10/05	33	106.17	32.1	108.79	112.00	0.9	25,354	0.00%
2021/10/04	29.1	110.90	19.1	110.08	109.00	10	25,273	0.04%
2021/10/01	11.2	110.05	33	110.45	107.50	-21.9	25,585	-0.09%
2021/09/30	22	116.27	11	114.77	115.00	11	25,583	0.04%
2021/09/29	29.6	115.31	28	112.70	115.00	1.6	25,693	0.01%
2021/09/28	24.1	117.95	33	117.71	120.50	-8.9	25,254	-0.04%
2021/09/27	15.3	118.86	10	118.30	114.50	5.3	24,602	0.02%
2021/09/24	52.4	118.78	48	118.34	118.00	4.3	24,250	0.02%
2021/09/23	20	113.35	34	114.31	115.50	-14	23,388	-0.06%
2021/09/22	13	108.65	10	107.80	106.00	3	23,034	0.01%
2021/09/17	44	112.86	29	112.34	114.00	15	22,693	0.07%
2021/09/16	66.1	115.35	65	114.52	112.50	1.1	22,132	0.00%
2021/09/15	39	111.54	37	111.65	111.50	2	21,085	0.01%
2021/09/14	56	111.94	68.1	112.36	115.00	-12.1	20,608	-0.06%
2021/09/13	61	110.84	35	110.43	109.00	26	19,661	0.13%
2021/09/10	32	106.84	33	107.82	110.50	-1	18,802	-0.01%
2021/09/09	27	99.96	33.3	100.41	100.50	-6.3	18,216	-0.03%
2021/09/08	49.2	97.79	65	96.53	93.40	-15.8	17,894	-0.09%
2021/09/07	45.2	101.83	42.2	101.77	98.30	3	17,543	0.02%
2021/09/06	26.2	111.28	34	111.15	109.00	-7.8	17,535	-0.04%
2021/09/03	49.1	112.25	37.2	110.19	110.00	11.9	17,809	0.07%
2021/09/02	86.1	110.97	84.2	111.31	109.00	1.9	17,265	0.01%
2021/09/01	36	104.96	31	107.05	109.00	5	15,914	0.03%
2021/08/31	20	99.18	13.1	99.77	99.20	6.9	15,298	0.05%
2021/08/30	31.2	104.22	20	102.73	103.00	11.2	15,046	0.07%
2021/08/27	70.1	107.48	62	105.60	103.50	8.1	15,000	0.05%
2021/08/26	8	100.41	14.1	103.15	104.00	-6.1	14,197	-0.04%
2021/08/25	14	95.41	11	94.95	94.80	3	14,015	0.02%
2021/08/24	12	96.77	8	96.66	94.30	4	14,283	0.03%
2021/08/23	10	94.49	9	95.26	94.40	1	14,264	0.01%
2021/08/20	6	90.27	2	87.55	90.90	4	14,185	0.03%
2021/08/18	2	85.75	1	86.70	89.80	1	14,353	0.01%
2021/08/17	5	88.90	3.3	87.94	86.70	1.7	14,560	0.01%
2021/08/16	0	0.00	5.2	90.77	92.40	-5.2	14,540	-0.04%
2021/08/13	2	93.65	0	0.00	92.10	2	14,543	0.01%
2021/08/12	2	96.30	0	96.30	95.40	2	14,571	0.01%
2021/08/11	1.2	98.17	0	0.00	97.10	1.2	14,663	0.01%
2021/08/10	1	98.20	9.1	98.08	97.30	-8.1	14,664	-0.06%
2021/08/09	1	99.89	1.1	98.17	98.80	-0.1	14,657	0.00%
2021/08/06	7.1	98.44	26.6	101.53	99.30	-19.5	14,668	-0.13%
2021/08/05	5.1	105.85	4	108.00	106.00	1.1	14,479	0.01%
2021/08/04	4	110.13	14	113.21	108.50	-10	14,651	-0.07%
2021/08/03	5	111.10	14	111.14	114.50	-9	14,710	-0.06%
2021/08/02	4	112.75	5	111.10	112.00	-1	14,752	-0.01%
2021/07/30	10	112.65	9	111.89	112.50	1	14,891	0.01%
2021/07/29	22	107.45	25	106.24	108.00	-3	14,903	-0.02%
2021/07/28	10	105.80	0	0.00	105.00	10	15,093	0.07%
2021/07/27	13	119.19	3.8	116.81	116.50	9.2	15,783	0.06%
2021/07/26	8	120.87	3	121.33	121.50	5	16,255	0.03%
2021/07/23	6	113.25	4	111.00	112.50	2	17,371	0.01%
2021/07/22	4	115.13	3	116.17	118.50	1	18,178	0.01%
2021/07/21	7	108.29	8	108.00	110.00	-1	18,336	-0.01%
2021/07/20	5.1	113.82	6	113.83	111.50	-0.9	18,661	0.00%
2021/07/19	4.2	113.87	3	115.67	118.00	1.2	18,678	0.01%
2021/07/16	4	108.25	1.2	108.04	109.00	2.8	18,767	0.01%
2021/07/15	2	107.00	53.1	106.12	109.00	-51.1	18,898	-0.27%
2021/07/14	11	112.55	16.1	110.85	114.00	-5.1	18,999	-0.03%
2021/07/13	126	114.96	81	112.12	111.00	45	18,915	0.24%	大買/
2021/07/12	74.2	110.56	60.1	111.06	110.50	14.1	18,689	0.08%
2021/07/09	34	100.26	49.6	102.67	106.50	-15.6	18,206	-0.09%
2021/07/08	44.4	93.87	65.6	94.82	97.10	-21.2	18,020	-0.12%
2021/07/07	23	90.12	24.2	91.43	91.80	-1.2	17,495	-0.01%
2021/07/06	23	84.23	18	84.95	83.50	5	17,327	0.03%
2021/07/05	4	80.03	27	83.86	85.40	-23	17,067	-0.13%
2021/07/02	7	77.44	3.2	76.92	77.70	3.9	16,992	0.02%
2021/07/01	5.2	75.17	0.1	75.30	74.00	5.1	17,167	0.03%
2021/06/30	8	75.75	0.2	76.40	76.10	7.8	17,153	0.05%
2021/06/29	16.2	77.24	30	78.28	75.50	-13.8	17,130	-0.08%
2021/06/28	5.1	75.99	2	75.90	76.30	3.1	16,934	0.02%
2021/06/25	5	76.62	4	77.43	75.60	1	16,899	0.01%
2021/06/24	5	76.78	4.2	77.28	76.70	0.9	16,852	0.01%
2021/06/23	1	76.50	9	77.18	76.70	-8	16,816	-0.05%
2021/06/22	3	75.83	10	75.20	74.80	-7	16,677	-0.04%
2021/06/21	14	75.69	7	75.87	75.20	7	16,606	0.04%
2021/06/18	24	77.25	17.2	77.91	76.30	6.8	16,489	0.04%
2021/06/17	20	76.66	26	76.91	77.60	-6	16,286	-0.04%
2021/06/16	16.1	76.98	26.1	76.99	75.10	-10	16,105	-0.06%
2021/06/15	40.2	77.49	3	77.43	78.10	37.2	15,932	0.23%
2021/06/11	14	75.74	16.1	77.49	78.10	-2.1	15,368	-0.01%
2021/06/10	6.1	71.74	9	71.58	71.00	-2.9	14,589	-0.02%
2021/06/09	2	71.65	5	70.74	69.80	-3	14,417	-0.02%
2021/06/08	3	70.50	4	71.00	71.40	-1	14,302	-0.01%
2021/06/07	6	71.13	6	71.08	71.10	0	14,221	0.00%
2021/06/04	4	69.80	0	0.00	69.10	4	14,091	0.03%
2021/06/03	8	70.34	11	70.57	70.80	-3	13,914	-0.02%
2021/06/02	1	68.30	7	69.57	69.00	-6	13,719	-0.04%
2021/06/01	22	70.22	12	70.36	69.40	10	13,598	0.07%
2021/05/31	11	68.38	3.1	68.00	68.40	8	13,283	0.06%
2021/05/28	6	67.10	6	67.23	67.50	0	13,129	0.00%
2021/05/27	11	66.36	11	66.28	65.60	0	13,009	0.00%
2021/05/26	7.1	66.32	1	66.10	66.30	6.1	12,918	0.05%
2021/05/25	8	64.99	17	66.12	67.50	-9	12,631	-0.07%
2021/05/24	8	61.00	1	60.60	61.40	7	12,312	0.06%
2021/05/21	10	61.21	11	59.89	59.80	-1	12,295	-0.01%
2021/05/19	5	59.54	3	58.07	58.20	2	12,244	0.02%
2021/05/18	3	57.13	1	57.20	58.50	2	12,109	0.02%
2021/05/17	6	54.37	5	55.30	53.20	1	12,039	0.01%
2021/05/14	0	0.00	3	61.13	57.60	-3	11,963	-0.03%
2021/05/13	2	60.90	13	58.65	59.50	-11	11,838	-0.09%
2021/05/12	3	62.37	4	62.68	59.40	-1	11,728	-0.01%
2021/05/11	4	64.45	6	63.83	63.30	-2	11,444	-0.02%
2021/05/10	4	66.75	8	65.56	66.90	-4	11,262	-0.04%
2021/05/07	12	69.54	7	68.96	68.00	5	11,214	0.04%
2021/05/06	3	67.03	24	67.47	67.00	-21	11,047	-0.19%
2021/05/05	42	69.16	21	68.94	66.50	21	10,896	0.19%
2021/05/04	36	69.83	21	69.73	73.80	15	10,606	0.14%
2021/05/03	9	71.54	10.1	70.36	69.80	-1.1	10,416	-0.01%
2021/04/29	50.5	72.85	49	73.32	74.50	1.5	10,415	0.01%
2021/04/28	16.1	65.16	55.2	67.49	67.80	-39.1	9,319	-0.42%
2021/04/27	4	60.70	23	61.56	61.70	-19	8,510	-0.22%
2021/04/26	10.2	61.92	20.3	61.65	62.60	-10.1	8,303	-0.12%
2021/04/23	2	57.00	1	57.30	58.80	1	7,967	0.01%
2021/04/22	6.3	57.18	7	57.46	56.50	-0.7	8,021	-0.01%
2021/04/21	10	59.92	3	59.93	58.70	7	7,949	0.09%
2021/04/20	6	59.73	16.2	60.47	61.00	-10.2	7,961	-0.13%
2021/04/19	5	60.08	6.2	59.58	59.00	-1.2	7,977	-0.02%
2021/04/16	2	58.90	7.1	58.81	59.50	-5	7,882	-0.06%
2021/04/15	3	57.90	17.3	58.01	59.30	-14.3	7,719	-0.19%
2021/04/14	37	57.87	46	58.46	56.40	-9	7,561	-0.12%
2021/04/13	22	58.12	21	58.46	57.90	1	7,244	0.01%
2021/04/12	10	57.85	8	58.51	56.90	2	6,962	0.03%
2021/04/09	25	58.82	14.3	57.96	57.50	10.8	6,837	0.16%
2021/04/08	29	56.47	5	56.48	57.20	24	6,536	0.37%
2021/04/07	19	55.82	8	56.16	57.40	11	6,373	0.17%
2021/04/01	0	0.00	2	52.60	53.00	-2	6,271	-0.03%
2021/03/31	3	52.70	3	52.83	52.10	0	6,248	0.00%
2021/03/29	0	0.00	1	52.00	51.90	-1	6,285	-0.02%
2021/03/25	0	51.00	0	0.00	50.40	0	6,379	0.00%
2021/03/22	1	51.20	0	0.00	51.40	1	6,455	0.02%
2021/03/18	1	52.70	0	0.00	51.90	1	6,650	0.02%
2021/03/17	0	0.00	0.2	51.90	51.90	-0.2	6,711	0.00%
2021/03/16	2	52.30	1	52.00	51.90	1	6,770	0.01%
2021/03/15	2	51.75	0	0.00	51.60	2	6,891	0.03%
2021/03/09	0	0.00	1	49.00	49.50	-1	8,093	-0.01%
2021/03/05	0	0.00	1	50.20	49.95	-1	8,098	-0.01%
2021/03/04	3	51.47	1	50.90	50.90	2	8,126	0.02%
2021/03/03	1	51.40	0	0.00	51.90	1	8,098	0.01%
2021/02/26	1	53.10	2	53.05	53.00	-1	8,057	-0.01%
2021/02/24	0	0.00	1	54.00	53.90	-1	8,146	-0.01%
2021/02/22	5	56.26	3	56.20	57.30	2	8,151	0.02%
2021/02/19	1.2	54.00	1	55.50	55.90	0.2	8,006	0.00%
2021/02/18	0	0.00	2	53.40	54.00	-2	7,934	-0.03%
2021/02/17	4	53.55	3	53.33	53.20	1	7,932	0.01%
2021/02/04	4	53.03	0	0.00	52.20	4	7,859	0.05%
2021/02/03	0.2	53.20	9	53.56	53.30	-8.8	7,823	-0.11%
2021/02/02	1	52.10	10	52.90	52.90	-9	7,771	-0.12%
2021/02/01	2	51.30	0	0.00	51.40	2	7,737	0.03%
2021/01/29	4	53.25	8	53.95	52.20	-4	7,685	-0.05%
2021/01/28	4.1	54.28	3	54.03	53.40	1.1	7,537	0.01%
2021/01/27	16	52.57	2	52.60	52.50	14	7,391	0.19%
2021/01/26	1	53.00	8	52.76	51.10	-7	7,215	-0.10%
2021/01/25	38.5	57.26	21.1	54.42	54.10	17.4	7,011	0.25%
2021/01/22	7.1	56.12	11.1	57.14	57.90	-4	6,417	-0.06%
2021/01/21	0	0.00	1	52.60	52.70	-1	5,889	-0.02%
2021/01/20	1	51.00	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1.1	53.17	0	0.00	53.00	1.1	5,727	0.02%
2021/01/18	4	52.45	0	0.00	52.40	4	5,755	0.07%
2021/01/15	0.1	53.80	0	0.00	53.40	0.1	5,758	0.00%
2021/01/14	1	53.40	7	53.44	54.00	-6	5,626	-0.11%
2021/01/13	5	53.50	8	53.18	54.00	-3	5,539	-0.05%
2021/01/12	5	51.68	0	0.00	52.00	5	5,405	0.09%
2021/01/11	3	50.70	1.1	50.73	51.60	1.9	5,245	0.04%
2021/01/08	0.1	49.00	1	48.90	48.75	-0.9	5,169	-0.02%
2021/01/07	0	0.00	5	49.87	49.75	-5	5,113	-0.10%
2021/01/06	6	49.23	5	48.70	49.30	1	5,073	0.02%
2021/01/04	1	52.20	0	0.00	52.20	1	4,891	0.02%
2020/12/30	1	51.70	0	0.00	51.50	1	4,777	0.02%
2020/12/29	6	52.27	26	51.53	51.90	-20	4,740	-0.42%
2020/12/28	22	50.75	18	50.19	51.80	4	4,581	0.09%
2020/12/24	5	51.26	6	51.20	51.00	-1	4,432	-0.02%
2020/12/23	2	51.50	0	0.00	51.20	2	4,403	0.05%
2020/12/22	4	50.60	4	51.95	49.65	0	4,331	0.00%
2020/12/18	1	50.30	0	0.00	49.95	1	4,176	0.02%
2020/12/14	0	0.00	2	49.23	50.50	-2	3,880	-0.05%
2020/12/11	1	50.00	0	0.00	49.50	1	3,852	0.03%
2020/12/10	10	50.00	11	50.78	50.70	-1	3,835	-0.03%
2020/12/09	18	51.39	4.3	51.69	51.70	13.8	3,743	0.37%
2020/12/08	13	52.79	4	52.98	52.70	9	3,599	0.25%
2020/12/07	24.3	55.28	19	54.74	55.40	5.3	3,438	0.15%
2020/12/04	5	52.66	6	52.93	53.40	-1	2,870	-0.03%
2020/12/03	4	48.61	1	49.35	48.55	3	2,374	0.13%
2020/11/30	0	0.00	1	48.05	47.95	-1	2,292	-0.04%
2020/11/26	0	0.00	2	46.65	46.60	-2	2,249	-0.09%
2020/11/25	0	0.00	2	46.00	46.05	-2	2,250	-0.09%
2020/11/24	2	47.18	1	47.55	47.00	1	2,210	0.05%
2020/11/23	12	47.05	11	46.89	47.65	1	2,171	0.05%
2020/11/19	2	45.70	2	46.30	45.35	0	1,985	0.00%
2020/11/16	4	44.90	4	45.20	45.15	0	1,890	0.00%
2020/11/04	0	0.00	10	41.55	41.75	-10	1,924	-0.52%
2020/10/30	0	0.00	5	42.00	41.65	-5	2,050	-0.24%
2020/10/29	10	41.80	4	41.75	42.00	6	2,087	0.29%
2020/10/28	0	0.00	3	42.90	42.80	-3	2,080	-0.14%
2020/10/26	5	44.57	0	0.00	43.35	5	2,166	0.23%
2020/10/23	2	43.75	0	0.00	44.10	2	2,143	0.09%
2020/10/15	0	0.00	2	43.00	43.10	-2	2,879	-0.07%
2020/10/13	0	0.00	10	43.25	43.25	-10	2,988	-0.33%
2020/10/08	2	44.10	3	44.30	44.20	-1	3,078	-0.03%
2020/10/07	8	44.79	0	0.00	44.95	8	3,109	0.26%
2020/09/25	0	0.00	2	43.20	42.00	-2	4,182	-0.05%
2020/09/24	4	43.38	3	43.05	43.00	1	4,699	0.02%
2020/09/23	1	45.00	6	44.75	44.65	-5	5,018	-0.10%
2020/09/22	1	44.10	1	44.40	44.30	0	5,186	0.00%
2020/09/21	1	44.80	5	45.00	44.90	-4	5,464	-0.07%
2020/09/18	0	0.00	25	45.67	45.65	-25	5,792	-0.43%
2020/09/17	4	45.30	51	45.34	45.40	-47	6,221	-0.76%
2020/09/16	2	45.33	0	0.00	45.05	2	6,332	0.03%
2020/09/15	18	45.46	6	45.18	45.40	12	6,368	0.19%
2020/09/14	2	44.00	1	44.00	44.00	1	6,492	0.02%
2020/09/10	1	43.60	0	0.00	43.35	1	6,535	0.02%
2020/09/07	2	44.25	0	0.00	43.55	2	6,638	0.03%
2020/09/04	2	43.73	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/09/02	1	44.85	2	44.93	45.10	-1	6,696	-0.01%
2020/09/01	5	44.60	1	44.00	44.95	4	6,706	0.06%
2020/08/31	1	43.50	20	44.20	43.40	-19	6,698	-0.28%
2020/08/27	2	44.55	1	44.25	44.20	1	6,759	0.01%
2020/08/25	1	44.20	2	44.53	44.40	-1	6,849	-0.01%
2020/08/20	3	42.07	12	43.19	42.40	-9	6,915	-0.13%
2020/08/19	0	0.00	2	45.20	45.20	-2	6,871	-0.03%
2020/08/17	0	0.00	2	47.00	47.00	-2	6,914	-0.03%
2020/08/14	0	0.00	3	46.98	47.00	-3	6,979	-0.04%
2020/08/13	3	46.87	5	46.91	46.25	-2	6,979	-0.03%
2020/08/12	3	46.60	0	0.00	46.60	3	6,993	0.04%
2020/08/11	0	0.00	3	47.43	47.30	-3	6,969	-0.04%
2020/08/10	1	48.40	3	47.38	47.25	-2	6,966	-0.03%
2020/08/07	3	48.23	2	48.33	48.45	1	6,937	0.01%
2020/08/06	7	48.36	17	47.72	47.70	-10	6,923	-0.14%
2020/08/05	2	48.43	2	48.68	48.60	0	6,887	0.00%
2020/08/04	1	47.50	0	0.00	47.80	1	6,835	0.01%
2020/08/03	2	47.05	2	47.10	47.10	0	6,806	0.00%
2020/07/31	7	47.06	3	46.53	47.05	4	6,820	0.06%
2020/07/30	2	47.55	0	0.00	47.80	2	6,752	0.03%
2020/07/29	2	46.40	0	0.00	46.95	2	6,725	0.03%
2020/07/28	4	47.56	0	0.00	46.20	4	6,658	0.06%
2020/07/27	6	51.12	30	49.99	49.15	-24	6,524	-0.37%
2020/07/24	17	53.13	28	53.44	52.10	-11	6,354	-0.17%
2020/07/23	13	52.89	1	52.80	52.90	12	6,085	0.20%
2020/07/22	2	52.25	1	52.20	52.50	1	6,034	0.02%
2020/07/21	8	52.05	4	52.33	53.00	4	6,100	0.07%
2020/07/20	1	50.80	0	0.00	50.80	1	6,105	0.02%
2020/07/17	2	48.75	0	0.00	48.95	2	6,066	0.03%
2020/07/15	7	50.93	4	50.45	50.10	3	6,025	0.05%
2020/07/14	0	0.00	3	51.10	51.00	-3	6,004	-0.05%
2020/07/13	18	51.15	17	51.01	51.60	1	5,971	0.02%
2020/07/10	7	51.69	7	50.87	50.80	0	5,933	0.00%
2020/07/09	12	53.71	41	53.99	52.60	-29	5,837	-0.50%
2020/07/08	76	53.47	6	53.62	54.00	70	5,663	1.24%
2020/07/07	36	54.04	12	54.27	51.50	24	5,429	0.44%
2020/07/06	67	54.53	13	53.75	54.00	54	5,261	1.03%
2020/07/03	35	53.84	11	53.80	52.80	24	5,033	0.48%
2020/07/02	23	48.60	28	48.91	51.30	-5	4,544	-0.11%
2020/07/01	0	0.00	4	47.00	47.75	-4	4,233	-0.09%
2020/06/30	20	47.74	4	46.74	46.40	16	4,065	0.39%
2020/06/29	4	46.25	6	46.38	46.50	-2	3,795	-0.05%
2020/06/24	9	44.99	7	44.86	44.80	2	3,484	0.06%
2020/06/23	0	0.00	1	43.70	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	1	42.20	42.70	-1	2,987	-0.03%
2020/06/15	0.7	41.40	0	0.00	41.45	0.7	2,862	0.02%
2020/06/12	1	40.80	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	2	43.10	42.80	-2	2,908	-0.07%
2020/06/09	0	0.00	1	44.05	44.35	-1	2,993	-0.03%
2020/06/04	0.3	45.00	0	0.00	45.00	0.3	3,007	0.01%
2020/06/03	2	45.05	1	45.20	45.05	1	3,010	0.03%
2020/06/01	0	0.00	1	45.00	45.10	-1	2,948	-0.03%
2020/05/29	1	43.60	0	0.00	43.60	1	2,905	0.03%
2020/05/27	1	43.85	0	0.00	43.85	1	2,902	0.03%
2020/05/25	1	43.15	1	43.50	43.70	0	2,915	0.00%
2020/05/22	3	45.30	3	44.13	43.60	0	2,934	0.00%
2020/05/21	2	43.55	2	43.85	43.95	0	2,875	0.00%
2020/05/20	2	42.00	0	0.00	42.30	2	2,828	0.07%
2020/05/19	0	0.00	2	41.45	41.95	-2	2,832	-0.07%
2020/05/13	0	0.00	2	42.50	43.70	-2	2,869	-0.07%
2020/05/07	0	0.00	1	43.45	43.55	-1	2,940	-0.03%
2020/05/06	2	42.80	2	42.75	42.60	0	2,932	0.00%
2020/05/05	0	0.00	1	42.60	42.80	-1	2,964	-0.03%
2020/05/04	0	0.00	0.4	42.60	42.60	-0.4	2,988	-0.01%
2020/04/30	2	43.65	0	0.00	43.35	2	3,014	0.07%
2020/04/29	0	0.00	2	43.25	43.20	-2	3,039	-0.07%
2020/04/28	1	42.95	0	0.00	42.95	1	3,127	0.03%
2020/04/27	4	42.91	1	43.40	42.80	3	3,171	0.09%
2020/04/24	5	42.70	1	42.85	42.55	4	3,160	0.13%
2020/04/23	1	43.40	16	45.02	45.30	-15	3,036	-0.49%
2020/04/22	1	40.90	3	41.75	42.65	-2	2,927	-0.07%
2020/04/21	5	42.91	1	42.00	41.80	4	2,950	0.14%
2020/04/17	0	0.00	3	42.68	42.05	-3	3,103	-0.10%
2020/04/16	0	0.00	1	41.80	41.60	-1	3,147	-0.03%
2020/04/15	0.4	41.80	0	0.00	41.80	0.4	3,291	0.01%
2020/04/14	2	40.80	0	0.00	41.00	2	3,368	0.06%
2020/04/13	0	0.00	2	40.00	39.80	-2	3,432	-0.06%
2020/04/10	2	39.90	0	0.00	40.05	2	3,518	0.06%
2020/04/09	5	41.25	6	40.66	40.35	-1	3,753	-0.03%
2020/03/31	0	0.00	2	36.75	36.30	-2	3,870	-0.05%
2020/03/30	2	35.70	0	0.00	36.70	2	3,875	0.05%
2020/03/27	1	36.50	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	10	36.45	36.50	-10	3,829	-0.26%
2020/03/25	13	35.72	0	0.00	36.40	13	3,837	0.34%
2020/03/24	1	33.85	0	0.00	34.10	1	3,804	0.03%
2020/03/20	7	31.81	5	31.30	32.05	2	3,796	0.05%
2020/03/19	1	29.30	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	33.60	0	0.00	32.35	1	3,768	0.03%
2020/03/16	1	35.15	5	35.35	32.70	-4	3,763	-0.11%
2020/03/13	8	34.55	3	34.55	34.55	5	3,676	0.14%
2020/03/12	2	39.32	0	0.00	38.35	2	3,623	0.06%
2020/03/11	2	44.08	0	0.00	42.35	2	3,576	0.06%
2020/03/06	2	45.40	3	45.12	45.05	-1	3,566	-0.03%
2020/03/03	1	46.20	1	46.05	45.55	0	3,623	0.00%
2020/03/02	2	43.95	1	44.25	45.00	1	3,613	0.03%
2020/02/19	1	49.05	1	48.75	48.60	0	3,494	0.00%
2020/02/13	3	50.57	1	50.30	50.00	2	3,453	0.06%
2020/02/12	2	48.45	0	0.00	49.25	2	3,412	0.06%
2020/02/06	3	47.83	1	48.00	48.30	2	3,450	0.06%
2020/02/05	1	47.45	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.65	9	47.54	48.00	-8	3,428	-0.23%
2020/01/31	2	49.50	7	49.61	49.45	-5	3,488	-0.14%
2020/01/30	0	0.00	10	52.50	52.10	-10	3,523	-0.28%
2020/01/20	0	0.00	2	57.95	57.80	-2	3,613	-0.06%
2020/01/17	0	0.00	3	58.93	58.80	-3	3,640	-0.08%
2020/01/16	13	59.64	1	59.60	59.10	12	3,717	0.32%
2020/01/15	3	58.83	3	59.30	58.90	0	3,685	0.00%
2020/01/14	12	60.46	14	59.36	59.40	-2	3,670	-0.05%
2020/01/13	1	58.70	2	59.25	59.50	-1	3,550	-0.03%
2020/01/10	4	58.48	2	58.60	58.60	2	3,536	0.06%
2020/01/09	16	58.11	4	57.38	58.30	12	3,463	0.35%
2020/01/08	12	56.12	10	56.50	55.70	2	3,326	0.06%
2020/01/07	5	56.28	1	56.90	56.10	4	3,239	0.12%
2020/01/06	1	57.80	1	57.50	56.60	0	3,189	0.00%
2020/01/03	23	60.00	16	59.34	59.00	7	3,236	0.22%
2020/01/02	2	58.80	3.6	59.14	59.20	-1.6	3,036	-0.05%
2019/12/27	0	0.00	1	56.60	56.50	-1	3,048	-0.03%
2019/12/26	0	0.00	1	57.40	56.70	-1	3,070	-0.03%
2019/12/19	1	56.70	1	57.00	56.70	0	3,245	0.00%
2019/12/17	0	0.00	8	56.54	56.70	-8	3,756	-0.21%
2019/12/12	1	55.90	2	56.65	55.80	-1	4,110	-0.02%
2019/12/11	5	55.30	5	55.00	55.00	0	4,047	0.00%
2019/12/05	1	53.30	1	53.70	54.20	0	4,223	0.00%
2019/12/04	0	0.00	3	52.70	52.70	-3	4,295	-0.07%
2019/12/02	1	54.30	1	53.80	53.60	0	4,322	0.00%
2019/11/27	0	0.00	10	56.21	56.10	-10	4,348	-0.23%
2019/11/26	0.6	56.20	0	0.00	56.50	0.6	4,448	0.01%
2019/11/25	0	0.00	1	55.30	55.70	-1	4,482	-0.02%
2019/11/22	0	0.00	1	55.70	55.00	-1	4,476	-0.02%
2019/11/19	1	55.40	0	0.00	55.10	1	4,634	0.02%
2019/11/14	1	54.30	1	54.20	54.20	0	5,063	0.00%
2019/11/08	5	56.10	0	0.00	55.90	5	5,378	0.09%
2019/11/05	1	59.20	5	58.60	58.70	-4	5,471	-0.07%
2019/11/04	1	57.60	2	57.75	58.00	-1	5,545	-0.02%
2019/10/30	3	60.40	3	60.43	59.50	0	5,631	0.00%
2019/10/29	18	60.72	18	59.39	60.00	0	5,586	0.00%
2019/10/28	12	60.33	11	60.77	60.60	1	5,596	0.02%
2019/10/24	1	58.90	0	0.00	59.00	1	5,619	0.02%
2019/10/23	0	0.00	10	57.00	56.80	-10	5,903	-0.17%
2019/10/18	10	56.30	0	0.00	55.60	10	6,120	0.16%
2019/10/17	1	56.00	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	3	55.30	55.20	-3	6,171	-0.05%
2019/10/15	0	0.00	1	55.80	55.70	-1	6,166	-0.02%
2019/10/14	1	56.20	0	0.00	55.80	1	6,180	0.02%
2019/10/09	0	0.00	2	54.75	55.20	-2	6,182	-0.03%
2019/10/07	0	0.00	1	59.00	58.70	-1	6,174	-0.02%
2019/10/04	0	0.00	1	58.00	58.20	-1	6,210	-0.02%
2019/10/03	7	57.71	1	57.70	57.50	6	6,118	0.10%
2019/10/02	0	0.00	10	58.20	58.50	-10	6,113	-0.16%
2019/09/27	0	0.00	10	57.95	57.80	-10	6,240	-0.16%
2019/09/26	10	60.15	11	58.84	59.40	-1	6,322	-0.02%
2019/09/25	1	59.80	0	0.00	59.60	1	6,379	0.02%
2019/09/24	2	60.50	29	59.60	59.20	-27	6,395	-0.42%
2019/09/23	21	61.16	22	59.91	61.30	-1	6,301	-0.02%
2019/09/20	50	63.11	39	62.56	60.80	11	6,224	0.18%
2019/09/19	42	61.48	12	60.89	61.60	30	5,795	0.52%
2019/09/18	1	58.00	0	0.00	57.50	1	5,619	0.02%
2019/09/17	1	58.00	1	57.50	58.20	0	5,619	0.00%
2019/09/16	10	57.15	1	57.50	57.60	9	5,640	0.16%
2019/09/10	1	58.50	1	58.40	58.00	0	5,584	0.00%
2019/09/09	11	59.16	12	58.77	58.00	-1	5,544	-0.02%
2019/09/06	3	58.27	18	58.38	59.00	-15	5,454	-0.27%
2019/09/05	1	58.20	0	0.00	58.00	1	5,382	0.02%
2019/09/04	0	0.00	1	56.90	57.10	-1	5,354	-0.02%
2019/08/30	23	57.74	10	56.55	56.80	13	5,419	0.24%
2019/08/29	0	0.00	8	57.15	57.00	-8	5,340	-0.15%
2019/08/28	1	55.30	3	55.70	55.50	-2	5,235	-0.04%
2019/08/27	2	54.80	0	0.00	54.30	2	5,189	0.04%
2019/08/26	3	55.00	10	54.57	53.90	-7	5,174	-0.14%
2019/08/23	1	57.30	5	56.82	56.90	-4	5,128	-0.08%
2019/08/22	4	56.18	4	56.55	56.40	0	5,109	0.00%
2019/08/21	19	57.60	1	57.60	57.20	18	5,041	0.36%
2019/08/20	17	58.16	9	58.62	58.10	8	4,947	0.16%
2019/08/19	3	55.83	5	56.10	56.10	-2	4,697	-0.04%
2019/08/16	17	55.18	9	54.42	54.10	8	4,616	0.17%
2019/08/15	7	52.19	7	52.16	52.80	0	4,413	0.00%
2019/08/14	5	52.88	3	53.37	52.40	2	4,405	0.05%
2019/08/13	3	53.20	2	54.80	53.50	1	4,355	0.02%
2019/08/12	4	56.13	0	0.00	55.30	4	4,337	0.09%
2019/08/08	1	55.70	0	0.00	55.70	1	4,286	0.02%
2019/08/07	0	0.00	1	55.60	54.00	-1	4,232	-0.02%
2019/08/06	3	54.80	2	54.50	55.00	1	4,193	0.02%
2019/08/05	8	56.64	0	0.00	56.60	8	4,101	0.20%
2019/08/02	6	58.80	0	0.00	59.00	6	4,055	0.15%
2019/08/01	2	62.45	1	61.30	61.30	1	4,025	0.02%
2019/07/31	2	62.40	5	61.14	62.90	-3	3,997	-0.08%
2019/07/30	17	62.89	15	60.43	60.40	2	3,974	0.05%
2019/07/29	3	62.90	1	62.40	63.40	2	3,861	0.05%
2019/07/26	7	62.74	12	62.73	63.50	-5	3,813	-0.13%
2019/07/25	52	62.57	45	61.90	61.50	7	3,734	0.19%
2019/07/24	7	57.11	12	58.83	60.70	-5	3,387	-0.15%
2019/07/22	1	55.50	0	0.00	56.10	1	3,287	0.03%
2019/07/19	1	54.10	2	54.50	54.00	-1	3,404	-0.03%
2019/07/17	1	55.40	0	0.00	56.00	1	3,407	0.03%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/15	6	56.92	5	56.80	55.90	1	3,586	0.03%
2019/07/11	5	56.70	7	56.76	56.80	-2	3,642	-0.05%
2019/07/10	1	53.80	6	54.65	55.30	-5	3,519	-0.14%
2019/07/09	0	0.00	2	53.60	54.00	-2	3,451	-0.06%
2019/07/08	2	52.50	6	53.17	52.20	-4	3,411	-0.12%
2019/07/05	3	54.53	2	54.10	54.50	1	3,418	0.03%
2019/07/04	8	53.50	5	52.72	53.70	3	3,400	0.09%
2019/07/03	21	53.19	17	53.29	51.10	4	3,368	0.12%
2019/07/02	6	51.78	29	51.79	52.00	-23	3,268	-0.70%
2019/07/01	2	50.50	1	49.25	50.70	1	3,203	0.03%
2019/06/27	0	0.00	2	48.65	48.60	-2	3,217	-0.06%
2019/06/26	1	48.25	0	0.00	48.45	1	3,205	0.03%
2019/06/25	9	51.04	9	48.54	48.35	0	3,182	0.00%
2019/06/20	0	0.00	2	48.25	48.40	-2	2,927	-0.07%
2019/06/19	1	47.05	0	0.00	47.75	1	2,928	0.03%
2019/06/14	1	47.35	0	0.00	46.85	1	3,038	0.03%
2019/06/11	5	45.71	5	47.12	48.55	0	3,006	0.00%
2019/06/03	1	43.90	0	0.00	44.45	1	2,948	0.03%
2019/05/24	0	0.00	1	42.00	41.75	-1	3,106	-0.03%
2019/05/23	2	43.10	0	0.00	42.35	2	3,106	0.06%
2019/05/21	2	42.85	5	42.80	43.15	-3	3,483	-0.09%
2019/05/20	1	44.30	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	45.05	0	0.00	44.35	2	3,633	0.06%
2019/05/16	3	46.42	1	46.65	45.45	2	3,627	0.06%
2019/05/15	0	0.00	1	46.50	46.65	-1	3,650	-0.03%
2019/05/14	2	44.75	3	44.25	45.50	-1	3,673	-0.03%
2019/05/13	2	45.60	0	0.00	45.85	2	3,687	0.05%
2019/05/10	0	0.00	1	46.70	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	3	47.15	46.65	-3	3,687	-0.08%
2019/05/07	2	50.28	1	49.95	49.60	1	3,653	0.03%
2019/05/03	4	50.65	3	51.00	51.40	1	3,649	0.03%
2019/05/02	7	51.21	1	52.00	50.70	6	3,654	0.16%
2019/04/30	0	0.00	4	50.15	50.90	-4	3,629	-0.11%
2019/04/29	4	51.43	4	49.80	49.55	0	3,696	0.00%
2019/04/25	21	50.40	3	50.57	50.60	18	3,583	0.50%
2019/04/24	2	49.25	12	48.87	48.60	-10	3,463	-0.29%
2019/04/23	2	47.95	1	47.80	47.85	1	3,476	0.03%
2019/04/22	1	49.10	13	49.65	49.05	-12	3,485	-0.34%
2019/04/19	19	49.47	17	49.19	49.80	2	3,458	0.06%
2019/04/18	21	47.78	19	48.04	47.75	2	3,312	0.06%
2019/04/17	1	47.10	0	0.00	47.15	1	3,229	0.03%
2019/04/15	0	0.00	1	46.60	47.15	-1	3,240	-0.03%
2019/04/12	1	45.85	5	46.40	45.80	-4	3,260	-0.12%
2019/04/11	2	47.05	5	47.15	46.65	-3	3,285	-0.09%
2019/04/10	7	47.03	3	47.08	47.40	4	3,284	0.12%
2019/04/09	12	47.23	2	46.70	46.70	10	3,271	0.31%
2019/04/08	5	46.20	2	45.80	45.85	3	3,231	0.09%
2019/04/02	0	0.00	8	45.94	45.80	-8	3,448	-0.23%
2019/03/27	0	0.00	3	43.95	44.00	-3	3,437	-0.09%
2019/03/26	1	44.15	1	44.35	44.10	0	3,439	0.00%
2019/03/25	3	44.38	0	0.00	44.10	3	3,434	0.09%
2019/03/22	6	45.98	0	0.00	45.80	6	3,436	0.17%
2019/03/21	2	45.65	0.1	45.80	45.80	1.9	3,419	0.06%
2019/03/20	3	46.53	4	46.41	46.25	-1	3,405	-0.03%
2019/03/19	11	46.35	0	0.00	46.40	11	3,401	0.32%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/15	1	44.30	0	0.00	44.85	1	3,355	0.03%
2019/03/13	2	44.45	0	0.00	44.65	2	3,399	0.06%
2019/03/12	0	0.00	1	44.30	43.80	-1	3,412	-0.03%
2019/03/08	1	43.15	0	0.00	43.80	1	3,525	0.03%
2019/03/06	1	44.60	1	44.30	44.20	0	3,639	0.00%
2019/03/05	0	0.00	1	45.20	44.85	-1	3,708	-0.03%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/21	0	0.00	4	48.63	48.65	-4	4,044	-0.10%
2019/02/20	27	50.47	12	50.00	48.30	15	4,041	0.37%
2019/02/19	3	46.53	1	46.40	48.85	2	3,713	0.05%
2019/02/18	1	43.85	1	44.30	44.45	0	3,564	0.00%
2019/02/14	2	43.53	5	43.45	43.70	-3	3,512	-0.09%
2019/02/12	7	43.34	5	43.90	43.35	2	3,456	0.06%
2019/02/11	5	43.40	7	43.61	43.70	-2	3,445	-0.06%
2019/01/29	1	43.30	0	0.00	43.35	1	3,481	0.03%
2019/01/28	3	44.53	2	44.48	44.40	1	3,505	0.03%
2019/01/25	2	44.40	2	43.90	44.10	0	3,574	0.00%
2019/01/23	0	0.00	3	43.30	43.15	-3	3,634	-0.08%
2019/01/22	1	43.70	1	43.45	43.35	0	3,669	0.00%
2019/01/16	0	0.00	4	43.33	43.00	-4	3,925	-0.10%
2019/01/15	0	0.00	3	43.38	43.20	-3	3,927	-0.08%
2019/01/14	7	43.09	2	43.00	43.30	5	3,847	0.13%
2019/01/09	2	42.10	1	42.20	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	41.50	41.10	-1	3,839	-0.03%
2019/01/04	1	39.30	0	0.00	39.10	1	3,894	0.03%
2019/01/03	0	0.00	4	40.50	40.65	-4	3,914	-0.10%
2019/01/02	9	42.79	6	42.42	42.60	3	3,940	0.08%
2018/12/28	5	42.31	0	0.00	42.30	5	3,955	0.13%
2018/12/25	21	42.15	22	42.01	42.25	-1	3,913	-0.03%
2018/12/22	0	0.00	1	39.00	38.80	-1	3,862	-0.03%
2018/12/19	2	39.95	0.3	40.00	40.15	1.7	3,897	0.04%
2018/12/14	0	0.00	1	40.20	40.45	-1	4,155	-0.02%
2018/12/13	2	40.88	0	0.00	40.60	2	4,160	0.05%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0	0.00	1	39.50	39.50	-1	4,326	-0.02%
2018/12/05	2	40.78	0	0.00	40.85	2	4,361	0.05%
2018/12/04	0	0.00	2	42.40	41.80	-2	4,542	-0.04%
2018/12/03	4	41.93	1	42.45	42.00	3	4,711	0.06%
2018/11/30	5	42.09	5	40.62	40.90	0	4,696	0.00%
2018/11/29	17	41.05	18	41.69	41.00	-1	4,804	-0.02%
2018/11/28	5	39.72	7	39.91	40.15	-2	5,009	-0.04%
2018/11/27	15	38.11	18	38.32	39.10	-3	5,358	-0.06%
2018/11/26	1	36.70	1	37.00	37.00	0	5,392	0.00%
2018/11/23	1	36.00	0	0.00	36.00	1	5,385	0.02%
2018/11/22	1	37.00	2	37.35	36.10	-1	5,414	-0.02%
2018/11/21	1	35.60	1	36.80	36.95	0	5,308	0.00%
2018/11/20	2	36.20	1	36.25	36.25	1	5,245	0.02%
2018/11/19	1	36.75	3	36.32	37.25	-2	5,169	-0.04%
2018/11/16	2	34.30	0	0.00	33.90	2	5,164	0.04%
2018/11/09	1	32.70	0	0.00	33.40	1	5,285	0.02%
2018/11/07	3	33.10	2	33.45	33.40	1	5,364	0.02%
2018/11/05	0	0.00	1	33.45	33.70	-1	5,394	-0.02%
2018/11/02	1	34.65	0	0.00	33.75	1	5,406	0.02%
2018/11/01	0	0.00	2	32.53	32.80	-2	5,375	-0.04%
2018/10/29	1	29.65	0	0.00	29.60	1	5,226	0.02%
2018/10/26	0	0.00	1	30.15	29.80	-1	5,098	-0.02%
2018/10/25	3	32.43	1	32.40	32.40	2	5,023	0.04%
2018/10/24	4	37.25	1	39.20	36.00	3	5,014	0.06%
2018/10/19	1	40.90	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	42.00	42.30	-1	4,942	-0.02%
2018/10/15	7	41.00	0	0.00	40.65	7	5,011	0.14%
2018/10/11	1	38.70	5	38.80	38.70	-4	4,972	-0.08%
2018/10/09	1	43.00	0	0.00	43.00	1	4,970	0.02%
2018/10/05	4	46.38	1	46.35	45.00	3	5,005	0.06%
2018/10/04	3	49.88	0	0.00	48.65	3	4,925	0.06%
2018/10/02	3	53.70	0	0.00	53.20	3	4,850	0.06%
2018/10/01	6	54.85	0	0.00	55.00	6	4,825	0.12%
2018/09/28	4	55.00	0	0.00	54.50	4	4,841	0.08%
2018/09/27	1	55.60	4	55.48	55.20	-3	4,844	-0.06%
2018/09/20	0	0.00	1	60.20	60.20	-1	4,731	-0.02%
2018/09/18	1	67.60	1	66.20	67.50	0	4,608	0.00%
2018/09/12	0	0.00	5	65.60	64.70	-5	4,494	-0.11%
2018/09/11	0	0.00	2	67.70	68.40	-2	4,384	-0.05%
2018/09/10	2	69.90	8	67.05	70.50	-6	4,312	-0.14%
2018/09/07	4	69.45	4	68.55	69.90	0	4,199	0.00%
2018/09/06	2	68.15	0	0.00	67.80	2	3,989	0.05%
2018/09/05	10	69.70	0	0.00	68.50	10	3,943	0.25%
2018/09/04	7	70.87	9	70.34	67.50	-2	3,797	-0.05%
2018/09/03	10	72.57	2	72.25	69.50	8	3,528	0.23%
2018/08/31	5	69.64	4.4	71.40	71.60	0.6	3,104	0.02%
2018/08/30	0	0.00	2	64.90	65.10	-2	2,952	-0.07%
2018/08/28	0	0.00	1	62.80	62.00	-1	2,993	-0.03%
2018/08/21	0	0.00	1	62.30	63.00	-1	2,969	-0.03%
2018/08/16	5	61.98	13	60.77	62.50	-8	3,013	-0.27%
2018/08/15	0	0.00	1	60.10	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	61.10	61.00	-1	2,934	-0.03%
2018/08/13	1	58.30	1	57.90	60.10	0	2,889	0.00%
2018/08/07	0.6	59.00	0	0.00	58.90	0.6	2,726	0.02%
2018/08/03	1	59.70	1	59.80	58.90	0	2,777	0.00%
2018/07/31	2	60.30	0	0.00	60.00	2	2,849	0.07%
2018/07/30	1	62.00	1	62.10	61.80	0	2,872	0.00%
2018/07/25	3	67.20	3	67.20	65.00	0	3,045	0.00%
2018/07/24	1	66.20	13	66.45	66.10	-12	3,197	-0.38%
2018/07/23	0	0.00	11	66.50	66.70	-11	3,327	-0.33%
2018/07/20	26	66.65	11	67.09	67.30	15	3,361	0.45%
2018/07/18	0	0.00	15	66.00	66.40	-15	3,464	-0.43%
2018/07/17	5	67.50	4	67.15	66.50	1	3,454	0.03%
2018/07/16	16	66.21	1	66.70	66.90	15	3,442	0.44%
2018/07/13	4	67.03	1	67.00	67.10	3	3,460	0.09%
2018/07/04	10	63.05	5	63.40	62.90	5	3,656	0.14%
2018/06/29	0	0.00	5	59.60	59.80	-5	3,624	-0.14%
2018/06/27	1	61.30	1	61.10	61.00	0	3,620	0.00%
2018/06/22	1	61.30	1	61.70	61.10	0	3,733	0.00%
2018/06/21	0	0.00	1	61.60	62.40	-1	3,779	-0.03%
2018/06/20	2	60.75	4	60.45	60.40	-2	3,866	-0.05%
2018/06/19	1	62.00	1	61.30	61.10	0	3,938	0.00%
2018/06/15	0	0.00	1	62.30	62.70	-1	4,054	-0.02%
2018/06/13	2	63.40	2	63.05	62.00	0	4,232	0.00%
2018/06/12	0	0.00	1	62.90	61.60	-1	4,273	-0.02%
2018/06/11	2.1	63.12	1	62.40	62.50	1.1	4,307	0.03%
2018/06/08	13	64.33	1	63.70	63.50	12	4,410	0.27%
2018/06/07	0	0.00	2	64.65	64.20	-2	4,605	-0.04%
2018/06/06	2	63.90	0	0.00	64.00	2	4,744	0.04%
2018/06/05	0	0.00	2	63.50	64.60	-2	4,821	-0.04%
2018/06/04	2	63.40	0	0.00	63.30	2	4,947	0.04%
2018/06/01	2	64.00	3	64.97	64.30	-1	5,148	-0.02%
2018/05/30	2	62.90	1	62.40	62.30	1	6,196	0.02%
2018/05/29	0	0.00	2	64.55	63.80	-2	6,348	-0.03%
2018/05/28	2	64.00	0	0.00	64.00	2	6,402	0.03%
2018/05/23	2	61.50	1	61.40	61.20	1	6,644	0.02%
2018/05/22	6	62.50	0	0.00	62.80	6	6,739	0.09%
2018/05/17	4	65.20	3	64.60	64.50	1	7,297	0.01%
2018/05/16	1	65.30	2	66.40	66.00	-1	7,551	-0.01%
2018/05/14	0	0.00	3	65.83	66.50	-3	7,920	-0.04%
2018/05/11	2.1	67.71	5	68.50	65.50	-2.9	8,085	-0.04%
2018/05/10	0	0.00	2	67.55	67.50	-2	8,198	-0.02%
2018/05/09	2	66.05	2	66.30	66.30	0	8,402	0.00%
2018/05/08	1	67.50	3	66.80	67.40	-2	8,699	-0.02%
2018/05/07	1	67.80	2	69.15	68.10	-1	8,877	-0.01%
2018/05/04	0.6	66.50	0	0.00	66.50	0.6	9,589	0.01%
2018/05/03	6	65.45	3	66.90	68.40	3	10,151	0.03%
2018/05/02	6	67.97	5	66.68	66.60	1	10,875	0.01%
2018/04/30	2	63.40	4	64.90	67.00	-2	11,082	-0.02%
2018/04/27	9	58.19	9	60.38	62.00	0	10,952	0.00%
2018/04/26	2	60.00	11	59.70	59.70	-9	10,891	-0.08%
2018/04/25	10	60.78	3	63.70	60.00	7	10,922	0.06%
2018/04/24	2	67.80	11	65.40	65.10	-9	10,906	-0.08%
2018/04/23	0	0.00	5	66.50	67.00	-5	10,954	-0.05%
2018/04/20	0	0.00	2	68.30	67.10	-2	11,109	-0.02%
2018/04/19	9	67.93	1	68.10	68.80	8	11,216	0.07%
2018/04/18	10	66.90	0	0.00	65.20	10	11,206	0.09%
2018/04/17	0	0.00	10	66.80	66.40	-10	11,212	-0.09%
2018/04/12	2	65.35	2	66.20	66.00	0	11,398	0.00%
2018/04/11	3.1	67.83	22	69.33	65.70	-18.9	11,398	-0.17%
2018/04/10	22	71.55	0	0.00	70.00	22	11,276	0.20%
2018/04/03	0	0.00	3	70.00	70.10	-3	11,266	-0.03%
2018/03/28	0	69.50	0	0.00	69.30	0	11,411	0.00%
2018/03/27	1	71.00	0	0.00	70.90	1	11,389	0.01%
2018/03/26	2.1	70.12	0	0.00	69.50	2.1	11,401	0.02%
2018/03/22	0	0.00	20	72.17	72.00	-20	11,569	-0.17%
2018/03/21	2	74.25	13	75.31	73.50	-11	11,517	-0.10%
2018/03/20	13	73.77	2	74.40	74.00	11	11,444	0.10%
2018/03/19	7	72.73	1	74.10	73.80	6	11,444	0.05%
2018/03/16	12	71.85	17	71.96	71.70	-5	11,405	-0.04%
2018/03/15	6	72.62	0	0.00	73.00	6	11,464	0.05%
2018/03/14	23	72.23	8	72.25	72.60	15	11,486	0.13%
2018/03/13	9	71.51	9	72.03	73.20	0	11,526	0.00%
2018/03/12	0	0.00	11	69.86	69.10	-11	11,502	-0.10%
2018/03/09	0	0.00	1	73.50	71.00	-1	11,640	-0.01%
2018/03/08	18.1	76.07	36	74.64	74.60	-17.9	11,780	-0.15%
2018/03/07	24	74.58	27	75.34	73.80	-3	11,676	-0.03%
2018/03/06	29	78.69	20	78.71	77.50	9	11,716	0.08%
2018/03/05	15	73.53	11	74.40	75.40	4	11,460	0.03%
2018/03/02	2	67.85	22	67.79	68.60	-20	11,349	-0.18%
2018/03/01	9	66.84	4	66.78	66.70	5	11,392	0.04%
2018/02/27	12	66.97	2	67.95	67.90	10	11,572	0.09%
2018/02/26	3	67.33	3	66.80	66.20	0	11,445	0.00%
2018/02/23	4	69.53	1	69.20	68.60	3	11,346	0.03%
2018/02/22	2	69.65	1	68.90	68.80	1	11,322	0.01%
2018/02/21	23	71.01	9	70.29	71.10	14	11,333	0.12%
2018/02/12	11	69.25	5	67.62	66.20	6	11,211	0.05%
2018/02/09	0	0.00	3	67.80	68.20	-3	11,239	-0.03%
2018/02/08	2	70.20	0	0.00	69.10	2	11,150	0.02%
2018/02/07	11	71.86	16	73.36	74.90	-5	10,986	-0.05%
2018/02/06	10	68.53	8	68.23	68.10	2	10,953	0.02%
2018/02/05	1	74.60	1	74.40	74.00	0	10,852	0.00%
2018/02/02	1	78.60	1	79.90	78.10	0	10,763	0.00%
2018/02/01	4	79.78	4	79.20	77.90	0	10,709	0.00%
2018/01/31	13	79.52	12	78.40	81.80	1	10,660	0.01%
2018/01/30	4	80.30	10	80.66	79.80	-6	10,623	-0.06%
2018/01/29	14	80.85	8	81.11	82.80	6	10,536	0.06%
2018/01/26	12	73.31	30	73.45	75.90	-18	9,824	-0.18%
2018/01/25	8	70.31	40	71.87	69.00	-32	9,269	-0.35%
2018/01/24	20	66.50	42.4	66.57	68.30	-22.4	8,504	-0.26%
2018/01/23	2	63.45	2	62.30	62.10	0	8,168	0.00%
2018/01/22	21	62.86	23	62.10	63.50	-2	8,143	-0.02%
2018/01/19	0	0.00	2	62.50	61.70	-2	8,102	-0.02%
2018/01/18	12	63.05	15	62.99	63.50	-3	8,028	-0.04%
2018/01/17	10	63.50	9	62.41	62.70	1	7,988	0.01%
2018/01/16	29	63.06	5	62.52	63.50	24	7,915	0.30%
2018/01/15	22	60.67	12	60.95	60.80	10	7,863	0.13%
2018/01/09	11	58.46	1	60.50	58.30	10	7,737	0.13%
2018/01/08	0	0.00	3	58.57	60.00	-3	7,653	-0.04%
2018/01/05	1	58.50	1	59.20	58.50	0	7,547	0.00%
2018/01/04	2	59.10	3	59.80	59.70	-1	7,531	-0.01%
2018/01/03	3	59.70	0	0.00	60.30	3	7,503	0.04%
2018/01/02	15	57.10	1	55.10	57.30	14	7,443	0.19%