智原 (3035)-富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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	14.1	286.75	15.2	292.42	295.50	-1.1	10,648	-0.01%
2024/04/25	11.2	283.46	10	280.40	279.00	1.2	10,729	0.01%
2024/04/24	17.5	295.24	12	296.92	294.50	5.5	10,820	0.05%
2024/04/23	9.1	291.99	5	289.70	295.00	4.1	11,021	0.04%
2024/04/22	11.1	302.19	8.1	291.26	290.00	2.9	11,541	0.03%
2024/04/19	13.2	313.68	4	314.26	306.00	9.2	11,660	0.08%
2024/04/18	2	315.75	7	321.22	322.00	-5	12,058	-0.04%
2024/04/17	9.4	316.95	7.3	315.11	314.00	2	12,758	0.02%
2024/04/16	7.3	310.76	7	310.69	313.00	0.3	12,920	0.00%
2024/04/15	0.4	314.88	1.7	315.63	312.50	-1.3	13,093	-0.01%
2024/04/12	2.4	320.23	2	322.25	323.00	0.4	13,337	0.00%
2024/04/11	10.3	320.06	6	327.25	318.50	4.3	13,637	0.03%
2024/04/10	22.1	329.19	21	331.38	329.00	1.1	13,758	0.01%
2024/04/09	32.9	329.68	31	334.82	329.00	1.9	14,098	0.01%
2024/04/08	2.1	339.49	1	339.04	338.00	1.1	14,140	0.01%
2024/04/03	1.1	340.10	2	344.49	345.00	-0.9	14,171	-0.01%
2024/04/02	7.1	348.23	5	350.50	347.50	2.1	14,312	0.01%
2024/04/01	3	346.88	5	350.60	349.00	-2	14,392	-0.01%
2024/03/29	1	343.61	1.1	345.19	344.00	-0.1	14,472	0.00%
2024/03/28	6.2	334.99	6.1	338.64	334.50	0.2	14,504	0.00%
2024/03/27	2.1	340.52	1.1	338.32	338.00	1	14,643	0.01%
2024/03/26	3.1	340.20	1	340.95	339.50	2	14,942	0.01%
2024/03/25	4.2	352.84	4	354.88	349.00	0.2	15,108	0.00%
2024/03/22	19	351.37	19	349.16	351.50	0	15,234	0.00%
2024/03/21	12.1	346.49	14.1	349.14	345.50	-1.9	15,435	-0.01%
2024/03/20	18.2	348.22	18	351.11	347.50	0.2	15,647	0.00%
2024/03/19	19.2	350.53	20	350.45	350.00	-0.8	15,930	0.00%
2024/03/18	4	356.03	3	358.50	359.00	1	16,292	0.01%
2024/03/15	8.2	359.04	7	355.64	354.50	1.2	16,844	0.01%
2024/03/14	11.3	356.52	12	352.88	362.00	-0.7	16,946	0.00%
2024/03/13	3.4	354.59	2.3	346.87	345.00	1.2	17,056	0.01%
2024/03/12	7.1	366.48	6	366.48	361.50	1	17,194	0.01%
2024/03/11	1.3	363.97	2	370.00	363.00	-0.7	17,407	0.00%
2024/03/08	6.6	369.09	4.1	364.52	362.50	2.5	17,626	0.01%
2024/03/07	9.7	384.81	4	387.25	375.00	5.7	17,877	0.03%
2024/03/06	22.7	388.73	12.6	388.45	392.00	10.1	18,100	0.06%
2024/03/05	14.1	404.16	14	407.82	401.00	0.1	18,356	0.00%
2024/03/04	23.3	403.60	25.1	407.30	403.00	-1.8	18,934	-0.01%
2024/03/01	34.7	398.58	36.5	398.65	398.50	-1.8	19,232	-0.01%
2024/02/29	18.2	387.65	18.2	384.71	387.00	0	19,198	0.00%
2024/02/27	28.1	379.38	32	385.67	382.00	-3.9	19,253	-0.02%
2024/02/26	14	380.54	11.2	382.99	380.00	2.9	19,419	0.01%
2024/02/23	12.1	386.20	11.1	388.10	386.00	1.1	19,620	0.01%
2024/02/22	44	383.06	46.4	387.63	382.00	-2.4	19,604	-0.01%
2024/02/21	26.9	383.80	6	384.16	380.00	20.8	19,883	0.10%
2024/02/20	26.3	411.10	18	408.97	400.00	8.3	19,888	0.04%
2024/02/19	34.5	428.34	19	419.47	415.00	15.5	19,708	0.08%
2024/02/16	16.1	444.83	13.4	453.33	441.50	2.7	19,710	0.01%
2024/02/15	25.7	447.26	35.4	447.67	455.00	-9.7	19,626	-0.05%
2024/02/05	27.1	419.75	23	420.78	418.00	4.1	19,452	0.02%
2024/02/02	25.1	426.73	37.7	424.60	421.00	-12.6	19,498	-0.06%
2024/02/01	35.5	416.19	28	416.02	411.00	7.5	19,353	0.04%
2024/01/31	19.3	420.84	18.1	421.10	416.50	1.2	19,344	0.01%
2024/01/30	17.1	425.42	16	425.16	430.00	1.1	19,350	0.01%
2024/01/29	7.1	417.82	7.1	420.35	420.50	0	19,371	0.00%
2024/01/26	27.3	424.92	22	429.89	422.00	5.3	19,472	0.03%
2024/01/25	18	435.19	23.1	436.85	439.50	-5.1	19,553	-0.03%
2024/01/24	25.4	427.21	22.1	428.08	429.00	3.3	19,605	0.02%
2024/01/23	31	443.95	25	441.86	437.00	6	19,739	0.03%
2024/01/22	41	445.70	47.4	440.67	448.00	-6.4	19,787	-0.03%
2024/01/19	45	432.32	48	436.50	430.00	-3	19,771	-0.02%
2024/01/18	38.4	422.96	33	422.62	423.50	5.4	19,624	0.03%
2024/01/17	33.2	432.70	31.2	429.50	428.00	1.9	19,804	0.01%
2024/01/16	57.1	430.29	60	425.54	429.50	-2.9	19,718	-0.01%
2024/01/15	32.1	416.20	19.1	420.56	411.50	13	19,409	0.07%
2024/01/12	53.1	422.62	56	422.32	421.50	-2.9	19,403	-0.01%
2024/01/11	17.2	413.16	29.4	405.61	422.50	-12.2	19,203	-0.06%
2024/01/10	29	382.83	31.1	380.86	387.00	-2.1	18,815	-0.01%
2024/01/09	47	378.15	46	382.76	375.50	1	19,198	0.01%
2024/01/08	38.2	378.87	36.1	384.29	377.00	2	19,208	0.01%
2024/01/05	39.5	380.19	47.6	377.62	384.00	-8.1	19,186	-0.04%
2024/01/04	45	370.36	48	369.20	372.00	-3	19,117	-0.02%
2024/01/03	29	370.07	42.8	364.97	373.00	-13.8	19,381	-0.07%
2024/01/02	19	354.68	20	356.90	360.00	-1	19,188	-0.01%
2023/12/29	47.1	356.32	47	354.53	357.00	0.1	19,396	0.00%
2023/12/28	30.3	354.04	30	358.55	354.50	0.3	19,425	0.00%
2023/12/27	12	362.00	17	362.38	362.50	-5	19,385	-0.03%
2023/12/26	15	361.00	14	361.36	361.00	1	19,483	0.01%
2023/12/25	20.1	357.64	20	359.02	357.00	0.1	19,539	0.00%
2023/12/22	40	356.79	41	355.13	358.00	-1	19,741	-0.01%
2023/12/21	56	352.36	44	357.71	350.50	12	19,791	0.06%
2023/12/20	56.1	367.13	48.3	370.01	365.50	7.8	19,736	0.04%
2023/12/19	39	372.56	43	366.95	373.50	-4	19,880	-0.02%
2023/12/18	24	367.38	30	363.60	367.00	-6	20,079	-0.03%
2023/12/15	17.5	367.99	11	361.28	361.00	6.5	20,106	0.03%
2023/12/14	35.2	370.22	37	372.38	369.00	-1.8	20,167	-0.01%
2023/12/13	49.2	370.42	31	373.11	368.00	18.2	20,049	0.09%
2023/12/12	62	379.01	67	374.63	382.50	-5	20,136	-0.02%
2023/12/11	15	367.54	13	368.27	361.50	2	19,961	0.01%
2023/12/08	6.2	364.79	12	365.50	370.00	-5.8	20,159	-0.03%
2023/12/07	49	358.94	42	361.60	357.50	7	20,283	0.03%
2023/12/06	35	369.30	30	363.98	361.50	5	20,444	0.02%
2023/12/05	30	366.95	19.1	371.54	363.50	10.9	20,557	0.05%
2023/12/04	29	383.88	26	388.08	380.00	3	20,635	0.01%
2023/12/01	54	386.56	57	383.86	391.00	-3	20,733	-0.01%
2023/11/30	37	382.62	47	380.16	385.50	-10	20,695	-0.05%
2023/11/29	120.1	369.93	126.5	368.43	380.00	-6.4	20,458	-0.03%	大買/大賣/
2023/11/28	28	346.50	33.5	348.80	361.00	-5.5	20,092	-0.03%
2023/11/27	35.1	333.04	38	335.19	331.00	-2.9	19,840	-0.01%
2023/11/24	32	342.28	31	340.16	344.00	1	20,119	0.00%
2023/11/23	60.7	338.18	53	340.94	336.00	7.7	20,142	0.04%
2023/11/22	47	346.84	52.3	348.35	346.00	-5.3	20,082	-0.03%
2023/11/21	36.3	345.85	29	350.05	342.50	7.3	20,170	0.04%
2023/11/20	51.5	351.31	43	356.70	345.00	8.5	20,428	0.04%
2023/11/17	18	345.94	69.6	334.73	351.00	-51.6	20,281	-0.25%
2023/11/16	18.1	318.88	15	319.03	319.50	3.1	20,030	0.02%
2023/11/15	40.5	333.50	28	333.57	320.50	12.5	20,265	0.06%
2023/11/14	46	334.99	46	333.10	331.00	0	20,648	0.00%
2023/11/13	28	333.80	45.5	332.54	334.00	-17.5	21,080	-0.08%
2023/11/10	59	330.49	42	332.43	323.50	17	21,400	0.08%
2023/11/09	18	331.28	21	332.69	333.50	-3	21,561	-0.01%
2023/11/08	26	333.60	31.1	331.48	335.50	-5.1	21,750	-0.02%
2023/11/07	22.1	327.97	18.5	328.12	328.50	3.6	21,883	0.02%
2023/11/06	38	331.99	44	329.90	332.00	-6	21,808	-0.03%
2023/11/03	63.7	322.89	67	322.78	322.00	-3.3	21,652	-0.02%
2023/11/02	84	317.20	92	315.49	324.00	-8	21,438	-0.04%
2023/11/01	75.1	303.02	60.3	305.41	302.50	14.8	21,213	0.07%
2023/10/31	53.4	321.55	52.2	323.94	302.00	1.2	21,011	0.01%
2023/10/30	37	322.65	39	316.57	326.00	-2	20,706	-0.01%
2023/10/27	32.3	314.01	30	315.62	308.50	2.2	20,545	0.01%
2023/10/26	37.1	317.88	35	320.11	318.00	2.1	20,428	0.01%
2023/10/25	25.4	330.64	18	329.78	325.00	7.4	20,272	0.04%
2023/10/24	23.2	336.39	24	339.46	339.50	-0.8	20,005	0.00%
2023/10/23	64.1	336.54	59	336.31	338.50	5	19,784	0.03%
2023/10/20	44.5	337.47	36	334.47	334.50	8.5	19,531	0.04%
2023/10/19	20.4	344.16	16	346.12	343.00	4.4	19,944	0.02%
2023/10/18	32.1	349.19	44	350.23	351.00	-11.9	20,269	-0.06%
2023/10/17	85.1	357.65	124.3	360.09	352.50	-39.2	20,249	-0.19%	大賣/
2023/10/16	31	344.79	35.6	345.66	350.00	-4.6	20,262	-0.02%
2023/10/13	8.1	337.71	7	339.79	343.00	1.1	20,547	0.01%
2023/10/12	33	342.58	44.2	339.47	345.00	-11.2	20,918	-0.05%
2023/10/11	28.1	334.30	26.6	336.26	331.00	1.5	21,100	0.01%
2023/10/06	20	319.32	22	320.86	323.00	-2	21,221	-0.01%
2023/10/05	20	313.37	22.1	315.52	321.00	-2.1	21,269	-0.01%
2023/10/04	3	303.33	6.1	300.11	303.00	-3.1	21,347	-0.01%
2023/10/03	22.2	306.31	13.4	309.98	304.00	8.8	21,588	0.04%
2023/10/02	7.5	315.02	4.2	312.44	312.50	3.4	21,981	0.02%
2023/09/28	22	311.58	19	306.76	306.00	3	22,153	0.01%
2023/09/27	27.1	302.98	32	302.08	306.00	-5	22,691	-0.02%
2023/09/26	45	305.63	53	309.90	303.00	-8	22,997	-0.03%
2023/09/25	57	310.27	58	310.79	309.50	-1	23,198	0.00%
2023/09/22	74.1	299.32	74	302.35	304.50	0.1	23,162	0.00%
2023/09/21	49.5	306.85	39	304.03	298.00	10.4	23,315	0.04%
2023/09/20	33.3	322.24	31	317.84	315.50	2.3	23,080	0.01%
2023/09/19	32.2	339.65	32	335.09	322.50	0.2	23,122	0.00%
2023/09/18	36	339.42	40	344.11	344.50	-4	23,117	-0.02%
2023/09/15	55.3	355.27	46	353.49	338.00	9.3	23,086	0.04%
2023/09/14	66.1	355.67	71.1	355.54	356.50	-5.1	22,723	-0.02%
2023/09/13	64.1	332.96	71.2	336.12	348.00	-7.1	22,482	-0.03%
2023/09/12	46.2	347.54	42.1	336.75	325.50	4.1	22,316	0.02%
2023/09/11	72.1	359.75	67	354.39	346.50	5.1	22,193	0.02%
2023/09/08	70.1	360.73	65	360.17	360.00	5	21,987	0.02%
2023/09/07	75	365.03	74.1	367.38	369.50	0.9	21,976	0.00%
2023/09/06	47.1	363.45	55.4	364.06	367.00	-8.4	21,685	-0.04%
2023/09/05	47	348.89	64.4	352.59	357.00	-17.4	21,301	-0.08%
2023/09/04	19	341.00	20	343.78	345.00	-1	21,044	0.00%
2023/09/01	50.4	348.01	48.2	347.53	335.00	2.3	20,849	0.01%
2023/08/31	34.1	343.99	28	345.05	345.00	6.1	20,501	0.03%
2023/08/30	17	348.00	28.8	347.81	342.00	-11.8	20,321	-0.06%
2023/08/29	20.3	337.46	19.2	338.01	335.50	1.1	19,928	0.01%
2023/08/28	21	335.48	18	332.44	335.00	3	19,742	0.02%
2023/08/25	47.2	332.15	41.4	335.29	334.00	5.8	19,539	0.03%
2023/08/24	32.6	340.62	19.3	346.33	333.00	13.3	19,248	0.07%
2023/08/23	19.3	337.20	15	332.40	340.50	4.3	19,019	0.02%
2023/08/22	16.2	345.47	11.5	345.27	341.00	4.7	18,776	0.03%
2023/08/21	14.5	340.10	11.1	338.31	335.50	3.4	18,741	0.02%
2023/08/18	36.7	351.89	33.1	340.68	328.00	3.6	18,462	0.02%
2023/08/17	16.1	355.12	20.6	351.70	357.00	-4.5	17,899	-0.03%
2023/08/16	44.2	336.37	40.1	336.39	341.00	4.1	17,419	0.02%
2023/08/15	15.1	326.57	24.4	324.43	334.00	-9.3	17,012	-0.05%
2023/08/14	31	302.61	33	299.79	304.00	-2	16,725	-0.01%
2023/08/11	65	293.25	57.2	295.91	293.50	7.8	16,465	0.05%
2023/08/10	6.2	281.29	0	0.00	280.00	6.2	16,235	0.04%
2023/08/09	1	301.00	1.1	302.64	301.00	-0.1	16,253	0.00%
2023/08/08	4.3	295.78	0	0.00	295.50	4.3	16,287	0.03%
2023/08/07	1	307.79	2.1	290.21	307.50	-1.1	16,315	-0.01%
2023/08/04	2	278.74	1	275.50	281.50	1	16,299	0.01%
2023/08/02	5.3	286.74	1.1	292.00	281.00	4.2	16,296	0.03%
2023/08/01	2.2	313.98	3.1	318.57	312.00	-0.8	16,305	-0.01%
2023/07/31	2.3	327.93	8.3	319.77	326.00	-6	16,364	-0.04%
2023/07/28	11.1	316.78	4.1	322.48	319.50	7	16,321	0.04%
2023/07/27	10.3	315.74	6.2	321.84	331.00	4.1	16,358	0.03%
2023/07/26	7.5	342.36	0	0.00	340.00	7.5	16,321	0.05%
2023/07/25	1	377.50	6.1	385.60	377.50	-5.1	16,440	-0.03%
2023/07/24	26	384.67	23	382.64	377.50	3	16,601	0.02%
2023/07/21	30.1	364.44	44	359.94	379.50	-13.9	16,376	-0.08%
2023/07/20	28.1	336.94	24.1	335.80	345.00	3.9	15,962	0.02%
2023/07/19	30	334.93	36.8	330.82	329.00	-6.8	15,782	-0.04%
2023/07/18	55	324.57	43.1	320.20	314.00	11.9	15,305	0.08%
2023/07/17	41	317.59	44	317.02	319.00	-3	14,809	-0.02%
2023/07/14	17	281.44	34.3	282.94	295.00	-17.3	14,264	-0.12%
2023/07/13	52.3	274.93	54.1	272.07	268.50	-1.8	13,808	-0.01%
2023/07/12	23	260.74	21	261.19	260.50	2	13,253	0.02%
2023/07/11	70	263.10	52	264.09	262.00	18	13,097	0.14%
2023/07/10	40	252.48	28	251.63	253.50	12	12,812	0.09%
2023/07/07	35.1	245.78	36.1	245.65	244.50	-1.1	12,591	-0.01%
2023/07/06	55.1	256.52	42.5	255.09	253.50	12.5	12,163	0.10%
2023/07/05	68.4	254.30	65.5	256.01	255.50	2.9	11,910	0.02%
2023/07/04	34	233.46	50.3	236.56	250.50	-16.3	11,417	-0.14%
2023/07/03	14.5	221.78	28.2	220.72	228.00	-13.7	11,054	-0.12%
2023/06/30	15	211.23	17	210.91	211.00	-2	10,835	-0.02%
2023/06/29	45	212.56	49.1	210.39	210.00	-4.1	10,851	-0.04%
2023/06/28	11	201.23	12.1	203.90	201.00	-1.1	10,717	-0.01%
2023/06/27	33	201.91	4.2	202.31	198.00	28.8	11,051	0.26%
2023/06/26	31	202.23	27.2	200.32	202.00	3.8	11,102	0.03%
2023/06/21	20	197.03	31.2	196.42	199.00	-11.2	11,496	-0.10%
2023/06/20	19.2	196.17	26	197.79	196.00	-6.8	11,548	-0.06%
2023/06/19	19	197.08	22.2	195.38	196.50	-3.2	11,706	-0.03%
2023/06/16	5.1	194.40	20.2	192.91	193.00	-15.1	11,603	-0.13%
2023/06/15	3	190.67	16	190.81	190.00	-13	11,553	-0.11%
2023/06/14	10	187.40	5.1	187.81	186.00	4.9	11,600	0.04%
2023/06/13	15.1	185.11	13.1	186.93	187.50	2	11,641	0.02%
2023/06/12	1	176.00	2	175.25	174.50	-1	11,506	-0.01%
2023/06/09	20	173.20	18.1	170.43	173.50	1.9	11,537	0.02%
2023/06/08	18	168.44	15	171.77	168.50	3	11,624	0.03%
2023/06/07	14	172.00	16	171.13	172.00	-2	11,779	-0.02%
2023/06/06	15.1	170.51	20	172.23	170.50	-4.9	12,282	-0.04%
2023/06/05	16.2	173.01	15	173.03	173.00	1.2	12,355	0.01%
2023/06/02	17	172.38	16	174.28	172.00	1	12,416	0.01%
2023/06/01	16.3	172.81	16	170.97	173.00	0.3	12,476	0.00%
2023/05/31	17.1	171.66	18	171.97	171.50	-0.9	12,750	-0.01%
2023/05/30	22.1	172.36	21	174.86	172.50	1.1	12,802	0.01%
2023/05/29	19	173.66	25.1	172.29	173.50	-6.1	12,820	-0.05%
2023/05/26	3.3	171.65	1	173.00	168.50	2.3	12,907	0.02%
2023/05/25	11	172.50	6.2	173.07	170.50	4.8	13,281	0.04%
2023/05/24	1	167.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	8	170.94	7	171.07	171.00	1	13,714	0.01%
2023/05/22	4	169.88	3	168.83	168.50	1	13,833	0.01%
2023/05/19	3	172.33	5	171.90	172.00	-2	13,863	-0.01%
2023/05/18	2.1	168.24	6	167.67	167.50	-4	13,979	-0.03%
2023/05/17	1.2	166.00	6	165.00	166.50	-4.8	14,073	-0.03%
2023/05/16	2	166.00	2.1	163.79	162.00	-0.1	14,134	0.00%
2023/05/15	2	163.00	1	166.00	164.50	1	14,162	0.01%
2023/05/12	5	166.50	6.2	164.93	167.00	-1.2	14,331	-0.01%
2023/05/11	2	167.49	4	168.63	164.50	-2	14,585	-0.01%
2023/05/10	1.1	169.55	1	169.00	169.50	0.1	15,086	0.00%
2023/05/09	0	0.00	1	167.50	168.00	-1	15,223	-0.01%
2023/05/08	7.2	171.53	3	169.67	168.50	4.2	15,458	0.03%
2023/05/05	1	170.02	3	169.33	170.00	-2	16,178	-0.01%
2023/05/04	4	167.13	3	168.33	169.00	1	16,439	0.01%
2023/05/03	4.7	166.40	3	165.83	166.00	1.7	16,616	0.01%
2023/05/02	1.4	167.25	3	169.17	170.00	-1.6	16,586	-0.01%
2023/04/28	8	164.19	9	164.06	164.00	-1	16,619	-0.01%
2023/04/27	5	159.60	7	160.79	160.00	-2	16,470	-0.01%
2023/04/26	13.6	160.18	4	158.63	158.50	9.6	16,309	0.06%
2023/04/25	6.1	171.70	3	170.67	171.00	3.1	15,999	0.02%
2023/04/24	8.6	177.75	5	177.10	177.00	3.6	15,830	0.02%
2023/04/21	9.1	185.89	10	183.30	184.50	-0.9	15,754	-0.01%
2023/04/20	15	187.03	13	187.23	191.00	2	15,770	0.01%
2023/04/19	6.1	189.33	2	188.50	188.50	4.1	15,884	0.03%
2023/04/18	4	192.50	2.1	191.55	191.50	1.9	15,912	0.01%
2023/04/17	2	192.75	3	194.17	194.50	-1	15,967	-0.01%
2023/04/14	3	193.50	0	0.00	194.50	3	16,057	0.02%
2023/04/13	1	192.00	7	191.50	192.00	-6	16,143	-0.04%
2023/04/12	1.1	195.18	1	197.00	196.50	0.1	16,172	0.00%
2023/04/11	5.1	198.29	2	196.50	197.50	3.1	16,198	0.02%
2023/04/10	4.1	200.74	4	199.88	199.50	0.1	16,385	0.00%
2023/04/07	7.1	202.27	4	200.38	200.00	3.1	16,361	0.02%
2023/04/06	1	198.52	4	196.74	201.00	-3	16,255	-0.02%
2023/03/31	15	193.83	16	195.78	196.50	-1	16,126	-0.01%
2023/03/30	20	191.03	16	192.03	193.00	4	16,015	0.02%
2023/03/29	12.2	191.73	7.1	190.98	189.00	5.1	15,899	0.03%
2023/03/28	27.3	201.20	24.1	195.52	195.50	3.2	15,737	0.02%
2023/03/27	17	212.65	13.1	212.55	209.00	4	15,297	0.03%
2023/03/24	16.1	211.08	22.6	212.81	215.50	-6.6	15,057	-0.04%
2023/03/23	5	200.30	4	200.13	198.50	1	14,498	0.01%
2023/03/22	10.3	199.66	12.4	198.60	200.50	-2.1	14,533	-0.01%
2023/03/21	5.1	192.42	1	193.00	192.00	4.1	14,315	0.03%
2023/03/20	6	194.67	6	196.67	191.00	0	14,384	0.00%
2023/03/17	3	193.67	8	193.63	194.50	-5	14,410	-0.04%
2023/03/16	5	188.40	3	190.17	188.00	2	14,186	0.01%
2023/03/15	6	192.67	11	192.27	190.50	-5	14,175	-0.04%
2023/03/14	0.1	187.00	6	187.00	187.50	-5.9	14,093	-0.04%
2023/03/13	3	186.67	1	185.50	186.50	2	14,174	0.01%
2023/03/10	10.1	189.18	5	187.60	187.00	5.1	14,176	0.04%
2023/03/09	13	198.04	16	197.03	194.00	-3	14,405	-0.02%
2023/03/08	1	187.50	5	189.60	191.00	-4	13,983	-0.03%
2023/03/07	3	187.50	1	187.00	187.50	2	13,967	0.01%
2023/03/06	14	189.96	2	191.00	189.50	12	13,998	0.09%
2023/03/03	7	190.14	6	190.50	188.50	1	14,115	0.01%
2023/03/02	3	187.00	3	186.17	186.00	0	14,220	0.00%
2023/03/01	6	185.58	2	185.50	186.00	4	14,266	0.03%
2023/02/24	5	189.60	3	189.33	185.50	2	14,319	0.01%
2023/02/23	9	186.72	19	189.32	188.50	-10	14,153	-0.07%
2023/02/22	31	185.74	3	185.50	181.00	28	14,009	0.20%
2023/02/21	3	195.83	10	199.30	200.50	-7	13,748	-0.05%
2023/02/20	7	197.00	2	195.00	195.00	5	13,831	0.04%
2023/02/17	13	197.62	12	196.50	196.50	1	14,067	0.01%
2023/02/16	12	196.00	18.3	198.37	200.50	-6.3	14,445	-0.04%
2023/02/15	3	192.33	5	192.70	193.00	-2	14,704	-0.01%
2023/02/14	8	194.63	6	192.25	192.00	2	14,749	0.01%
2023/02/13	4	192.63	3	193.50	193.50	1	15,074	0.01%
2023/02/10	6	195.42	5	193.20	193.50	1	15,370	0.01%
2023/02/09	4	201.00	3	199.50	198.50	1	15,653	0.01%
2023/02/08	17	198.44	17	200.15	199.00	0	15,573	0.00%
2023/02/07	5	189.70	4.1	189.88	191.50	0.9	15,221	0.01%
2023/02/06	11.1	193.32	11	189.68	190.00	0.1	15,323	0.00%
2023/02/03	24	190.98	37	192.64	194.50	-13	15,369	-0.08%
2023/02/02	4	180.50	11	182.09	184.00	-7	14,907	-0.05%
2023/02/01	7	172.93	13.3	175.55	175.50	-6.3	15,396	-0.04%
2023/01/31	1	170.00	1.2	169.63	169.50	-0.2	15,627	0.00%
2023/01/30	9	166.06	9.2	168.32	168.50	-0.2	16,331	0.00%
2023/01/17	0	159.50	1	160.00	160.00	-1	17,101	-0.01%
2023/01/16	1	158.50	1.5	159.70	159.50	-0.5	17,567	0.00%
2023/01/13	1	163.50	1	158.00	157.50	0	17,880	0.00%
2023/01/12	2	161.00	3	159.83	160.00	-1	18,323	-0.01%
2023/01/11	1	161.00	2	161.00	161.00	-1	18,752	-0.01%
2023/01/10	7.1	159.49	5.1	158.80	160.00	2.1	19,182	0.01%
2023/01/09	12	157.00	12.3	158.20	158.50	-0.3	19,639	0.00%
2023/01/06	2	148.50	5	150.60	151.00	-3	19,950	-0.02%
2023/01/05	6	150.33	3	149.50	147.00	3	20,375	0.01%
2023/01/04	2.1	147.97	1	149.50	149.00	1.1	20,876	0.01%
2023/01/03	6	145.00	5.1	145.40	147.00	0.9	21,203	0.00%
2022/12/30	6	147.92	6	143.33	142.50	0	21,448	0.00%
2022/12/29	3	144.50	3	145.50	145.50	0	21,795	0.00%
2022/12/28	9.1	148.85	7	145.29	145.00	2.1	22,145	0.01%
2022/12/27	4.1	154.01	4	155.50	156.50	0.1	22,266	0.00%
2022/12/26	4	154.50	5	152.00	152.00	-1	22,770	0.00%
2022/12/23	3	157.50	1	159.00	159.00	2	23,323	0.01%
2022/12/22	0	0.00	0.2	160.50	158.00	-0.2	23,747	0.00%
2022/12/21	4	158.25	1.5	159.33	157.50	2.5	24,226	0.01%
2022/12/20	14	163.32	10.3	156.85	156.00	3.7	24,661	0.02%
2022/12/19	5	164.20	5	164.40	165.00	0	25,021	0.00%
2022/12/16	7.2	165.65	15	165.83	165.00	-7.8	25,528	-0.03%
2022/12/15	3	171.33	4	173.00	171.50	-1	25,759	0.00%
2022/12/14	3	168.83	6.1	168.16	173.00	-3.1	25,800	-0.01%
2022/12/13	4	164.38	4	165.13	164.00	0	25,794	0.00%
2022/12/12	6	164.25	3	163.17	164.00	3	25,943	0.01%
2022/12/09	16	171.78	6	170.75	168.50	10	26,462	0.04%
2022/12/08	5	169.20	4	167.38	167.00	1	26,667	0.00%
2022/12/07	5	173.00	21	172.71	170.00	-16	26,854	-0.06%
2022/12/06	10	177.85	2	176.25	175.50	8	26,928	0.03%
2022/12/05	6	178.92	2	179.25	178.00	4	27,113	0.01%
2022/12/02	5	177.10	6	176.92	176.50	-1	27,347	0.00%
2022/12/01	10	176.85	16.1	176.14	175.50	-6.1	27,536	-0.02%
2022/11/30	1.1	168.45	6	168.92	168.50	-4.9	27,497	-0.02%
2022/11/29	3	165.83	2.2	165.50	165.50	0.8	27,732	0.00%
2022/11/28	5.2	167.44	1	168.50	168.50	4.2	28,144	0.01%
2022/11/25	17.4	169.57	5.1	169.10	167.50	12.3	28,344	0.04%
2022/11/24	12	171.04	14.1	171.26	172.00	-2.1	28,350	-0.01%
2022/11/23	12	168.33	12	168.67	163.50	0	28,343	0.00%
2022/11/22	3.1	161.98	5	164.20	166.50	-1.9	28,707	-0.01%
2022/11/21	9	165.83	5	164.80	164.00	4	29,182	0.01%
2022/11/18	16	170.41	14	171.43	166.00	2	29,702	0.01%
2022/11/17	5	166.40	8	170.38	170.50	-3	29,817	-0.01%
2022/11/16	7.1	166.44	6	166.00	167.00	1.1	30,017	0.00%
2022/11/15	5	165.10	47	165.14	167.00	-42	30,214	-0.14%
2022/11/14	9	161.06	10.1	163.53	163.50	-1.1	30,634	0.00%
2022/11/11	5	161.00	10	160.20	156.50	-5	31,097	-0.02%
2022/11/10	4.1	150.96	4	150.25	150.50	0.1	30,971	0.00%
2022/11/09	4	152.13	9	151.44	150.50	-5	31,293	-0.02%
2022/11/08	12	152.25	6	148.42	147.00	6	31,812	0.02%
2022/11/07	9	149.39	15	150.30	149.00	-6	32,171	-0.02%
2022/11/04	8	143.81	6	142.33	142.50	2	31,967	0.01%
2022/11/03	5	145.10	5	144.00	144.00	0	31,985	0.00%
2022/11/02	18	145.86	7	146.36	145.50	11	32,066	0.03%
2022/11/01	6	144.58	11.2	145.96	146.50	-5.2	32,164	-0.02%
2022/10/31	15	142.90	5	142.70	142.00	10	32,256	0.03%
2022/10/28	32	142.63	10	142.05	139.50	22	32,356	0.07%
2022/10/27	13	136.08	17	136.97	138.00	-4	31,865	-0.01%
2022/10/26	20	135.70	13	135.04	133.50	7	31,835	0.02%
2022/10/25	15	133.57	19	135.55	139.50	-4	31,506	-0.01%
2022/10/24	2.2	130.64	20	134.05	134.50	-17.8	31,060	-0.06%
2022/10/21	13	124.96	2	123.00	122.50	11	31,495	0.03%
2022/10/20	14	124.29	22	125.50	127.00	-8	32,320	-0.02%
2022/10/19	13	131.31	14	129.82	125.00	-1	32,200	0.00%
2022/10/18	7	132.57	6	129.50	130.50	1	32,249	0.00%
2022/10/17	13	129.15	9	130.28	131.50	4	32,783	0.01%
2022/10/14	6	125.25	13	127.88	130.00	-7	33,031	-0.02%
2022/10/13	4	121.25	7	122.14	118.50	-3	33,153	-0.01%
2022/10/12	15	123.90	14	122.79	122.00	1	33,056	0.00%
2022/10/11	3	130.00	5	126.50	127.00	-2	33,018	-0.01%
2022/10/07	12	137.29	9	137.56	136.50	3	32,849	0.01%
2022/10/06	10	138.00	28	137.14	140.00	-18	32,872	-0.05%
2022/10/05	14	138.39	12.1	137.48	133.50	1.9	32,704	0.01%
2022/10/04	11.4	138.30	13	138.04	137.50	-1.6	32,381	0.00%
2022/10/03	17	135.47	13.5	137.07	135.50	3.5	32,180	0.01%
2022/09/30	6	128.83	13.1	129.62	134.00	-7.1	32,572	-0.02%
2022/09/29	10	129.10	10	128.45	127.00	0	32,663	0.00%
2022/09/28	7	131.79	16	131.16	127.50	-9	32,739	-0.03%
2022/09/27	15.6	134.55	3	135.33	134.50	12.6	32,704	0.04%
2022/09/26	35.2	140.41	25	140.42	136.00	10.2	32,637	0.03%
2022/09/23	53.6	149.24	33	147.27	145.50	20.6	32,650	0.06%
2022/09/22	11.3	151.40	8.1	153.70	156.00	3.3	32,479	0.01%
2022/09/21	9	152.39	6	152.83	152.50	3	32,515	0.01%
2022/09/20	5	153.30	5.1	152.41	152.00	-0.1	32,776	0.00%
2022/09/19	10	154.95	8	153.44	152.50	2	32,932	0.01%
2022/09/16	36.6	155.78	41.1	156.71	153.50	-4.5	33,125	-0.01%
2022/09/15	56.2	162.16	57	163.96	161.00	-0.9	33,151	0.00%
2022/09/14	18.2	169.45	6	169.83	169.50	12.2	33,183	0.04%
2022/09/13	12.1	174.64	10	175.25	176.00	2.1	33,222	0.01%
2022/09/12	7	177.86	4	175.75	173.00	3	33,278	0.01%
2022/09/08	37	174.97	30	175.60	175.50	7	33,482	0.02%
2022/09/07	16	174.66	18	175.58	176.00	-2	33,488	-0.01%
2022/09/06	17.1	178.29	14	176.79	175.50	3.1	33,699	0.01%
2022/09/05	10	183.40	9	180.17	179.50	1	33,603	0.00%
2022/09/02	19	188.87	23.1	186.98	188.00	-4.1	33,488	-0.01%
2022/09/01	9.1	183.76	7	181.71	181.00	2.1	33,293	0.01%
2022/08/31	7	188.86	8	187.81	187.00	-1	33,223	0.00%
2022/08/30	11.1	190.49	5	189.00	188.50	6.1	33,343	0.02%
2022/08/29	10	185.00	9	187.06	190.00	1	33,178	0.00%
2022/08/26	14	197.07	18	195.97	191.00	-4	33,079	-0.01%
2022/08/25	18.1	194.94	20	195.53	195.00	-1.9	32,887	-0.01%
2022/08/24	15	189.97	10	187.30	186.00	5	32,679	0.02%
2022/08/23	10.1	185.29	9.1	187.65	190.50	1	32,474	0.00%
2022/08/22	9.2	192.21	10	190.25	186.00	-0.8	32,316	0.00%
2022/08/19	13	193.15	15	193.07	189.50	-2	32,358	-0.01%
2022/08/18	28.1	185.10	31.1	184.48	189.00	-3.1	31,931	-0.01%
2022/08/17	4.1	176.01	6.1	176.99	175.50	-2.1	31,262	-0.01%
2022/08/16	39.2	177.76	45	176.10	175.50	-5.8	31,269	-0.02%
2022/08/15	42	177.00	42	177.75	178.00	0	31,286	0.00%
2022/08/12	31	166.60	47.1	165.65	170.50	-16.1	30,694	-0.05%
2022/08/11	8.1	155.69	24	155.46	155.00	-15.9	30,349	-0.05%
2022/08/10	19	149.89	3	149.67	149.00	16	30,681	0.05%
2022/08/09	6.1	152.98	5	154.20	154.50	1.1	30,843	0.00%
2022/08/08	0.2	155.33	0	0.00	154.50	0.2	31,057	0.00%
2022/08/05	4	157.25	21.1	156.91	159.50	-17.1	31,147	-0.05%
2022/08/04	32	148.25	39	148.08	149.00	-7	31,240	-0.02%
2022/08/03	21.1	150.40	14	150.36	148.50	7.1	31,290	0.02%
2022/08/02	16	148.63	10	149.20	151.50	6	31,482	0.02%
2022/08/01	18	153.19	13	154.73	153.00	5	31,442	0.02%
2022/07/29	52	156.40	49	157.88	156.00	3	31,376	0.01%
2022/07/28	98	158.79	81	161.38	155.50	17	31,475	0.05%
2022/07/27	20.2	167.77	30	163.47	163.00	-9.8	30,798	-0.03%
2022/07/26	26.2	177.86	27	178.85	177.50	-0.9	29,889	0.00%
2022/07/25	53.1	180.47	54	177.84	181.50	-0.9	29,826	0.00%
2022/07/22	68	183.73	49	183.70	180.50	19	29,766	0.06%
2022/07/21	28	170.00	53	171.71	179.00	-25	29,265	-0.09%
2022/07/20	35	160.99	51	162.49	163.00	-16	28,744	-0.06%
2022/07/19	64	154.26	48	156.32	154.00	16	28,522	0.06%
2022/07/18	12	159.04	16	160.78	158.00	-4	28,377	-0.01%
2022/07/15	6	152.67	4	153.25	152.50	2	28,062	0.01%
2022/07/14	3	151.50	9	148.50	150.00	-6	28,107	-0.02%
2022/07/13	13	154.69	16	149.75	146.50	-3	27,985	-0.01%
2022/07/12	3	155.33	0	0.00	150.00	3	28,075	0.01%
2022/07/11	3	168.17	2	166.00	162.00	1	28,455	0.00%
2022/07/08	37	171.45	32	171.59	165.00	5	28,630	0.02%
2022/07/07	67	168.84	61	170.16	174.00	6	28,007	0.02%
2022/07/06	45	166.02	45	168.77	160.50	0	27,834	0.00%
2022/07/05	30	170.48	29	175.41	174.00	1	27,750	0.00%
2022/07/04	27	172.46	28	171.27	172.50	-1	27,851	0.00%
2022/07/01	31	182.40	11	178.27	172.00	20	27,944	0.07%
2022/06/30	22	187.89	18	188.75	191.00	4	27,826	0.01%
2022/06/29	45	193.64	51	192.53	194.50	-6	27,816	-0.02%
2022/06/28	17.1	187.58	15	188.67	190.00	2.1	27,790	0.01%
2022/06/27	9	199.94	14.3	198.47	198.00	-5.3	28,067	-0.02%
2022/06/24	23	190.17	25	189.12	187.50	-2	28,540	-0.01%
2022/06/23	24.1	189.12	21	189.50	190.00	3.1	28,676	0.01%
2022/06/22	19.2	196.61	15	195.93	186.50	4.2	28,328	0.01%
2022/06/21	10	204.15	13	204.04	207.00	-3	28,133	-0.01%
2022/06/20	12	206.33	11.1	205.24	201.50	0.9	28,206	0.00%
2022/06/17	53.2	208.77	59	212.85	209.00	-5.8	28,277	-0.02%
2022/06/16	79	226.51	82	226.63	214.50	-3	28,039	-0.01%
2022/06/15	40	230.75	41	231.89	228.50	-1	28,074	0.00%
2022/06/14	6	224.50	4	225.13	225.50	2	28,220	0.01%
2022/06/13	4	221.25	4	226.00	226.00	0	28,523	0.00%
2022/06/10	7	222.36	6.1	221.53	225.50	0.9	29,039	0.00%
2022/06/09	65	223.92	63	223.21	224.00	2	29,291	0.01%
2022/06/08	13	231.04	11	225.05	222.50	2	29,488	0.01%
2022/06/07	6	226.25	3	227.50	228.50	3	30,017	0.01%
2022/06/06	56	231.13	55	227.84	231.50	1	30,785	0.00%
2022/06/02	8	231.75	4	229.25	226.00	4	31,348	0.01%
2022/06/01	69	238.71	67	241.83	238.00	2	31,717	0.01%
2022/05/31	36.1	239.87	33	235.67	240.50	3.1	31,931	0.01%
2022/05/30	36	241.88	37	237.99	242.00	-1	32,963	0.00%
2022/05/27	17.1	239.79	12.8	238.01	231.00	4.4	33,710	0.01%
2022/05/26	15	246.60	9	244.50	238.50	6	34,303	0.02%
2022/05/25	13	252.54	12.2	253.44	255.00	0.8	34,805	0.00%
2022/05/24	75.3	251.74	72	251.69	250.00	3.3	35,532	0.01%
2022/05/23	24.1	267.45	19	264.82	257.50	5.1	36,322	0.01%
2022/05/20	9	269.56	10	269.30	269.50	-1	36,532	0.00%
2022/05/19	60.3	268.55	58	265.64	269.50	2.3	36,484	0.01%
2022/05/18	111	267.78	118.4	264.07	268.00	-7.4	36,532	-0.02%	大買/大賣/
2022/05/17	20.3	253.68	16	253.13	255.00	4.3	36,520	0.01%
2022/05/16	49.2	260.91	47	266.94	252.50	2.2	37,163	0.01%
2022/05/13	30	258.42	31.1	260.63	257.00	-1.1	37,394	0.00%
2022/05/12	51	255.99	52	257.70	254.50	-1	37,471	0.00%
2022/05/11	14	251.61	19	254.11	257.50	-5	37,788	-0.01%
2022/05/10	97	253.22	100	242.91	255.00	-3	37,985	-0.01%
2022/05/09	14	253.71	2	250.75	246.50	12	38,497	0.03%
2022/05/06	14.3	275.68	12	273.42	272.00	2.3	38,829	0.01%
2022/05/05	65	283.21	69	276.00	286.00	-4	38,763	-0.01%
2022/05/04	88	262.81	87	264.61	262.50	1	38,558	0.00%
2022/05/03	36	264.53	39	265.54	264.50	-3	38,787	-0.01%
2022/04/29	78	260.92	68	264.53	260.50	10	38,955	0.03%
2022/04/28	72	258.94	83	258.30	260.00	-11	38,880	-0.03%
2022/04/27	105	252.10	110	238.95	252.50	-5	38,898	-0.01%	大買/大賣/
2022/04/26	101.1	243.19	98	251.91	242.50	3.1	38,817	0.01%	大買/
2022/04/25	3	252.67	2	248.50	248.50	1	39,070	0.00%
2022/04/22	6	265.25	3	264.17	267.50	3	39,245	0.01%
2022/04/21	70	274.97	53	278.26	275.00	17	39,660	0.04%
2022/04/20	46	276.12	67	271.44	276.50	-21	39,824	-0.05%
2022/04/19	66	268.83	66	274.58	268.50	0	39,943	0.00%
2022/04/18	55	271.86	55.1	264.76	272.50	-0.1	40,018	0.00%
2022/04/15	10.1	263.90	9	263.50	265.50	1.1	40,260	0.00%
2022/04/14	65	281.80	63	283.88	281.50	2	40,341	0.01%
2022/04/13	78	289.04	78	284.82	289.50	0	40,256	0.00%
2022/04/12	88.2	281.67	85.1	282.60	281.50	3.1	40,177	0.01%
2022/04/11	73	283.48	73	294.10	281.00	0	39,911	0.00%
2022/04/08	127	305.30	129.3	299.89	301.50	-2.3	39,727	-0.01%	大買/大賣/
2022/04/07	72.1	296.97	70	312.60	296.00	2.1	39,457	0.01%
2022/04/06	55	316.74	43	311.12	317.00	12	39,182	0.03%
2022/04/01	39.2	311.01	53.5	302.42	312.00	-14.3	39,128	-0.04%
2022/03/31	86	305.80	87	313.34	305.50	-1	39,374	0.00%
2022/03/30	23.6	320.45	20	316.43	312.50	3.6	39,541	0.01%
2022/03/29	12.8	317.21	14	319.75	322.50	-1.3	39,675	0.00%
2022/03/28	5.3	303.86	6.6	304.30	311.00	-1.4	40,065	0.00%
2022/03/25	41	295.95	48.5	292.78	296.00	-7.5	40,418	-0.02%
2022/03/24	80	288.93	78	285.27	287.50	2	40,965	0.00%
2022/03/23	21.8	292.98	19.1	289.98	284.00	2.7	42,365	0.01%
2022/03/22	9.4	284.63	6.5	286.14	282.00	2.9	42,972	0.01%
2022/03/21	1	280.50	7.5	277.77	274.50	-6.5	43,100	-0.02%
2022/03/18	12	273.33	6	271.50	273.00	6	43,130	0.01%
2022/03/17	34.5	276.42	36	267.25	275.00	-1.5	42,942	0.00%
2022/03/16	42.5	257.05	36	265.00	255.00	6.5	42,428	0.02%
2022/03/15	15.1	269.01	4	264.63	260.50	11.1	42,269	0.03%
2022/03/14	37	288.19	36	291.22	286.00	1	42,126	0.00%
2022/03/11	25	286.48	7	281.29	287.00	18	41,766	0.04%
2022/03/10	64.1	281.57	70	285.69	281.00	-5.9	41,630	-0.01%
2022/03/09	69	277.29	65.1	287.79	275.00	3.9	41,146	0.01%
2022/03/08	139	276.49	142	288.10	273.50	-3	40,380	-0.01%	大買/大賣/
2022/03/07	127	287.47	136	283.11	287.50	-9	39,594	-0.02%	大買/大賣/
2022/03/04	13.1	299.16	11	298.41	288.00	2.1	39,069	0.01%
2022/03/03	70	313.52	68	314.40	312.00	2	38,732	0.01%
2022/03/02	66.1	322.54	42	295.55	307.00	24.1	37,914	0.06%
2022/03/01	86	296.19	87	282.05	299.50	-1	37,091	0.00%
2022/02/25	18	267.67	60	263.18	272.50	-42	36,252	-0.12%
2022/02/24	93	247.94	107	245.51	248.00	-14	35,583	-0.04%	大賣/
2022/02/23	94.1	244.70	120	242.65	245.00	-25.9	34,753	-0.07%	大賣/
2022/02/22	67	233.98	80	240.34	233.50	-13	33,923	-0.04%
2022/02/21	39	237.85	39	234.12	239.00	0	33,503	0.00%
2022/02/18	80	238.02	80	234.69	238.50	0	33,774	0.00%
2022/02/17	12	237.25	5	235.90	233.00	7	33,898	0.02%
2022/02/16	44	243.81	48	244.25	243.00	-4	33,682	-0.01%
2022/02/15	44	232.74	44	238.11	232.00	0	33,336	0.00%
2022/02/14	9.4	233.19	3	232.50	231.00	6.4	33,092	0.02%
2022/02/11	52	243.26	59	241.63	244.00	-7	33,159	-0.02%
2022/02/10	39.1	235.34	40	239.15	234.00	-0.9	32,875	0.00%
2022/02/09	68	235.80	61	230.28	236.50	7	32,706	0.02%
2022/02/08	10	218.90	12	221.79	224.00	-2	32,424	-0.01%
2022/02/07	5	201.20	16	205.50	209.50	-11	32,386	-0.03%
2022/01/26	5.3	206.13	4	202.00	199.50	1.3	32,810	0.00%
2022/01/25	3	209.67	12	209.67	205.50	-9	33,233	-0.03%
2022/01/24	5	212.30	4	211.25	213.50	1	33,695	0.00%
2022/01/21	10	215.80	5	215.70	216.00	5	34,692	0.01%
2022/01/20	31	217.98	27	215.96	219.00	4	35,430	0.01%
2022/01/19	32	211.86	40	211.34	215.00	-8	36,018	-0.02%
2022/01/18	46	211.35	44	216.38	209.00	2	36,701	0.01%
2022/01/17	9.1	211.74	7	213.21	214.50	2.1	37,392	0.01%
2022/01/14	11	202.95	29.2	206.12	213.00	-18.2	37,851	-0.05%
2022/01/13	17	197.38	7	198.14	200.50	10	38,128	0.03%
2022/01/12	20	200.68	18.2	202.82	200.50	1.8	38,678	0.00%
2022/01/11	16.3	201.11	13	199.58	199.00	3.3	39,898	0.01%
2022/01/10	37	207.42	52	203.95	207.00	-15	40,656	-0.04%
2022/01/07	69	207.49	64	214.77	199.00	5	41,496	0.01%
2022/01/06	22	209.48	5	212.40	211.00	17	41,693	0.04%
2022/01/05	20	219.55	17	221.71	218.50	3	42,783	0.01%
2022/01/04	35	221.71	26	228.21	221.00	9	44,346	0.02%
2022/01/03	37	230.19	2	231.00	226.00	35	44,732	0.08%
2021/12/30	5	235.10	4.1	238.01	239.00	1	44,982	0.00%
2021/12/29	20	239.10	16	239.72	238.00	4	44,942	0.01%
2021/12/28	16	243.59	19	240.18	245.50	-3	45,334	-0.01%
2021/12/27	16	240.38	12.3	250.79	238.50	3.7	45,452	0.01%
2021/12/24	8	248.00	31	247.73	249.00	-23	45,182	-0.05%
2021/12/23	49	244.80	39	245.90	243.00	10	45,107	0.02%
2021/12/22	41.1	242.70	23.4	240.71	243.00	17.7	44,945	0.04%
2021/12/21	13.1	225.73	60	227.88	238.50	-47	44,416	-0.11%
2021/12/20	44.2	220.20	41	227.20	217.00	3.2	43,896	0.01%
2021/12/17	91.1	224.71	77	223.79	225.50	14.1	43,928	0.03%
2021/12/16	13	208.50	59	206.63	217.50	-46	42,868	-0.11%
2021/12/15	8	184.50	17	192.09	198.00	-9	42,239	-0.02%
2021/12/14	9	182.50	3	187.83	180.00	6	42,330	0.01%
2021/12/13	4	192.13	12	193.75	194.00	-8	43,128	-0.02%
2021/12/10	12	188.46	14	188.89	187.50	-2	43,465	0.00%
2021/12/09	27	193.20	7	191.93	188.50	20	44,281	0.05%
2021/12/08	5	190.80	36	186.53	194.50	-31	44,790	-0.07%
2021/12/07	13	177.54	13	178.23	177.00	0	44,992	0.00%
2021/12/06	19	181.37	11.1	179.64	178.50	7.9	45,320	0.02%
2021/12/03	9	189.50	10	190.05	190.00	-1	45,555	0.00%
2021/12/02	5.1	185.94	4	183.63	184.50	1.1	45,714	0.00%
2021/12/01	14	185.68	4.1	185.62	187.00	9.9	45,984	0.02%
2021/11/30	3	186.33	7.1	186.95	186.00	-4.1	46,512	-0.01%
2021/11/29	4	178.63	2	181.00	183.00	2	47,677	0.00%
2021/11/26	6.2	177.55	16	175.66	182.00	-9.8	48,042	-0.02%
2021/11/25	4	180.13	2	180.00	176.50	2	47,917	0.00%
2021/11/24	5	179.50	2.3	180.08	179.00	2.7	47,883	0.01%
2021/11/23	2	183.00	1	185.00	184.50	1	48,613	0.00%
2021/11/22	1	188.50	2.5	187.80	190.00	-1.5	48,686	0.00%
2021/11/19	12	196.96	15	192.63	190.50	-3	48,565	-0.01%
2021/11/18	17.1	196.92	4	198.13	196.00	13.1	48,409	0.03%
2021/11/17	30	205.03	45	200.14	206.00	-15	48,307	-0.03%
2021/11/16	20.1	197.74	14	197.68	193.50	6.1	47,897	0.01%
2021/11/15	3	198.33	8	197.31	198.50	-5	47,378	-0.01%
2021/11/12	32	193.20	39	196.68	189.00	-7	47,110	-0.01%
2021/11/11	24	192.29	12	189.58	191.00	12	46,520	0.03%
2021/11/10	17.5	189.84	26	183.17	194.00	-8.5	46,153	-0.02%
2021/11/09	37	181.34	35	185.67	181.00	2	45,662	0.00%
2021/11/08	18	189.94	5	183.90	181.00	13	45,141	0.03%
2021/11/05	28	185.04	32	188.70	197.00	-4	44,724	-0.01%
2021/11/04	21	192.48	22	194.61	190.50	-1	44,059	0.00%
2021/11/03	41	197.76	38.5	198.36	193.50	2.5	43,471	0.01%
2021/11/02	27	208.52	28.5	206.47	205.50	-1.5	43,072	0.00%
2021/11/01	16	210.28	22	213.45	210.00	-6	42,405	-0.01%
2021/10/29	40	207.35	24	204.85	201.00	16	41,622	0.04%
2021/10/28	17	192.35	19	193.21	196.50	-2	40,311	0.00%
2021/10/27	36	171.10	61	173.77	179.00	-25	39,421	-0.06%
2021/10/26	67	174.63	50	172.30	163.00	17	38,611	0.04%
2021/10/25	31	170.19	26	171.92	176.00	5	37,727	0.01%
2021/10/22	7	154.79	15	163.43	166.50	-8	36,525	-0.02%
2021/10/21	12	154.50	16	154.28	151.50	-4	35,522	-0.01%
2021/10/20	19	150.13	16	150.97	153.50	3	34,614	0.01%
2021/10/19	46	149.27	50	149.31	147.50	-4	33,683	-0.01%
2021/10/18	43	141.72	27	142.98	141.00	16	32,110	0.05%
2021/10/15	45	135.94	54	134.48	143.00	-9	31,001	-0.03%
2021/10/14	30	130.95	22	131.16	130.00	8	29,551	0.03%
2021/10/13	20	136.03	25	135.02	131.50	-5	28,779	-0.02%
2021/10/12	45	131.20	45	130.89	133.00	0	27,418	0.00%
2021/10/08	11	126.64	21	127.57	130.00	-10	25,623	-0.04%
2021/10/07	21	118.48	29	113.47	118.50	-8	25,160	-0.03%
2021/10/06	45	108.27	43	109.72	108.00	2	25,003	0.01%
2021/10/05	17	107.00	14.1	110.49	112.00	2.9	25,354	0.01%
2021/10/04	8	111.63	66	110.55	109.00	-58	25,273	-0.23%
2021/10/01	6	109.00	2	108.75	107.50	4	25,585	0.02%
2021/09/30	56.5	115.08	53	114.53	115.00	3.5	25,583	0.01%
2021/09/29	13	114.23	10	116.50	115.00	3	25,693	0.01%
2021/09/28	6	117.58	12	118.38	120.50	-6	25,254	-0.02%
2021/09/27	14	119.14	5	116.20	114.50	9	24,602	0.04%
2021/09/24	12	118.63	12	118.54	118.00	0	24,250	0.00%
2021/09/23	10	111.80	16.7	112.81	115.50	-6.7	23,388	-0.03%
2021/09/22	30	108.85	25	107.24	106.00	5	23,034	0.02%
2021/09/17	20	112.43	21.1	112.67	114.00	-1.1	22,693	0.00%
2021/09/16	19	113.55	16	114.19	112.50	3	22,132	0.01%
2021/09/15	29.1	112.21	7	111.36	111.50	22.1	21,085	0.10%
2021/09/14	25	109.48	34	111.31	115.00	-9	20,608	-0.04%
2021/09/13	39	111.53	32	110.52	109.00	7	19,661	0.04%
2021/09/10	35.1	107.45	37	103.31	110.50	-1.9	18,802	-0.01%
2021/09/09	37	100.30	48	99.35	100.50	-11	18,216	-0.06%
2021/09/08	39	96.40	62	96.73	93.40	-23	17,894	-0.13%
2021/09/07	40	103.73	25	107.50	98.30	15	17,543	0.09%
2021/09/06	44	110.74	14	112.14	109.00	30	17,535	0.17%
2021/09/03	34	111.13	20	110.63	110.00	14	17,809	0.08%
2021/09/02	38	111.83	27	110.70	109.00	11	17,265	0.06%
2021/09/01	18	105.42	28	106.46	109.00	-10	15,914	-0.06%
2021/08/31	15	99.62	10	99.56	99.20	5	15,298	0.03%
2021/08/30	10	103.70	5	102.90	103.00	5	15,046	0.03%
2021/08/27	35	106.57	33	105.79	103.50	2	15,000	0.01%
2021/08/26	1.3	104.00	2	104.00	104.00	-0.7	14,197	0.00%
2021/08/25	0	0.00	1	95.70	94.80	-1	14,015	-0.01%
2021/08/24	1	97.50	1	94.30	94.30	0	14,283	0.00%
2021/08/23	9	95.04	4	94.55	94.40	5	14,264	0.04%
2021/08/20	4	92.05	2	92.45	90.90	2	14,185	0.01%
2021/08/19	0	0.00	2	88.65	86.20	-2	14,118	-0.01%
2021/08/18	4	85.93	8	87.93	89.80	-4	14,353	-0.03%
2021/08/17	1	87.80	2	88.90	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	1	90.10	92.40	-1	14,540	-0.01%
2021/08/13	1	95.40	3	92.00	92.10	-2	14,543	-0.01%
2021/08/12	0	0.00	1	95.70	95.40	-1	14,571	-0.01%
2021/08/11	12	97.05	12	97.56	97.10	0	14,663	0.00%
2021/08/10	5	99.28	4	97.25	97.30	1	14,664	0.01%
2021/08/09	13	98.80	12	99.98	98.80	1	14,657	0.01%
2021/08/06	7	97.96	3	97.57	99.30	4	14,668	0.03%
2021/08/05	2	106.00	3	107.50	106.00	-1	14,479	-0.01%
2021/08/04	5	110.80	2	108.75	108.50	3	14,651	0.02%
2021/08/03	2	110.25	2	109.00	114.50	0	14,710	0.00%
2021/07/30	3.2	114.00	5.3	109.24	112.50	-2.1	14,891	-0.01%
2021/07/29	2	108.00	12	107.92	108.00	-10	14,903	-0.07%
2021/07/28	1.3	105.10	0	0.00	105.00	1.3	15,093	0.01%
2021/07/27	3	122.00	3	116.50	116.50	0	15,783	0.00%
2021/07/26	10	119.50	2	119.25	121.50	8	16,255	0.05%
2021/07/23	3	114.17	2	112.50	112.50	1	17,371	0.01%
2021/07/22	1	116.00	0	0.00	118.50	1	18,178	0.01%
2021/07/19	1	112.00	1	112.00	118.00	0	18,678	0.00%
2021/07/15	2	108.75	5	108.40	109.00	-3	18,898	-0.02%
2021/07/14	4	111.25	6	110.25	114.00	-2	18,999	-0.01%
2021/07/13	16	113.91	8	113.00	111.00	8	18,915	0.04%
2021/07/12	14	109.50	12	112.33	110.50	2	18,689	0.01%
2021/07/09	4	101.58	7.1	105.48	106.50	-3.1	18,206	-0.02%
2021/07/08	17.1	93.42	22	96.99	97.10	-5	18,020	-0.03%
2021/07/07	1	89.40	4	91.53	91.80	-3	17,495	-0.02%
2021/07/06	3	83.30	3	83.50	83.50	0	17,327	0.00%
2021/07/02	2	76.40	3	76.63	77.70	-1	16,992	-0.01%
2021/07/01	0	0.00	1	75.30	74.00	-1	17,167	-0.01%
2021/06/30	1	75.30	3	76.03	76.10	-2	17,153	-0.01%
2021/06/29	4	78.10	3	76.53	75.50	1	17,130	0.01%
2021/06/28	1	75.50	0	0.00	76.30	1	16,934	0.01%
2021/06/25	0	0.00	1	76.30	75.60	-1	16,899	-0.01%
2021/06/24	0	0.00	1	76.80	76.70	-1	16,852	-0.01%
2021/06/23	6	77.47	9	77.26	76.70	-3	16,816	-0.02%
2021/06/21	2	76.20	2	75.40	75.20	0	16,606	0.00%
2021/06/18	3	77.40	3	76.60	76.30	0	16,489	0.00%
2021/06/17	8	76.50	8	77.00	77.60	0	16,286	0.00%
2021/06/16	9	75.77	4	75.65	75.10	5	16,105	0.03%
2021/06/15	4	76.83	4	77.08	78.10	0	15,932	0.00%
2021/06/11	4	76.80	13	77.98	78.10	-9	15,368	-0.06%
2021/06/10	4	71.48	8	71.16	71.00	-4	14,589	-0.03%
2021/06/09	1	70.10	2	71.55	69.80	-1	14,417	-0.01%
2021/06/08	2	71.10	2	71.65	71.40	0	14,302	0.00%
2021/06/07	0	0.00	3	70.47	71.10	-3	14,221	-0.02%
2021/06/04	1	70.00	4	70.63	69.10	-3	14,091	-0.02%
2021/06/03	4	70.28	10	70.75	70.80	-6	13,914	-0.04%
2021/06/02	1	69.70	0	0.00	69.00	1	13,719	0.01%
2021/06/01	2	70.25	4	69.95	69.40	-2	13,598	-0.01%
2021/05/31	4	67.65	4	68.40	68.40	0	13,283	0.00%
2021/05/28	5	67.56	2	66.85	67.50	3	13,129	0.02%
2021/05/27	3	66.67	1	65.90	65.60	2	13,009	0.02%
2021/05/26	3	68.77	5	67.02	66.30	-2	12,918	-0.02%
2021/05/25	5	66.34	4	66.40	67.50	1	12,631	0.01%
2021/05/24	0	0.00	1	60.60	61.40	-1	12,312	-0.01%
2021/05/20	2	58.45	2	59.75	58.80	0	12,298	0.00%
2021/05/19	1	58.00	3	58.83	58.20	-2	12,244	-0.02%
2021/05/18	3	57.70	0	58.40	58.50	3	12,109	0.02%
2021/05/14	2	60.05	2	60.10	57.60	0	11,963	0.00%
2021/05/13	4	60.65	2	60.65	59.50	2	11,838	0.02%
2021/05/12	3	62.57	10	59.58	59.40	-7	11,728	-0.06%
2021/05/11	3	63.93	5	63.38	63.30	-2	11,444	-0.02%
2021/05/10	3	67.10	2	65.65	66.90	1	11,262	0.01%
2021/05/07	6	68.60	9	69.63	68.00	-3	11,214	-0.03%
2021/05/06	0	0.00	2	67.20	67.00	-2	11,047	-0.02%
2021/05/05	16	69.29	36	68.01	66.50	-20	10,896	-0.18%
2021/05/04	45	72.15	20	69.57	73.80	25	10,606	0.24%
2021/05/03	13	71.32	6	71.10	69.80	7	10,416	0.07%
2021/04/29	31	72.19	31	73.34	74.50	0	10,415	0.00%
2021/04/28	24	65.71	22	66.75	67.80	2	9,319	0.02%
2021/04/27	1	61.10	2	60.85	61.70	-1	8,510	-0.01%
2021/04/26	19	60.26	4	61.20	62.60	15	8,303	0.18%
2021/04/23	3	58.47	0	0.00	58.80	3	7,967	0.04%
2021/04/20	1	60.30	5	60.16	61.00	-4	7,961	-0.05%
2021/04/19	1	60.80	1	59.80	59.00	0	7,977	0.00%
2021/04/16	11	59.32	7	58.79	59.50	4	7,882	0.05%
2021/04/15	1	57.00	6	57.50	59.30	-5	7,719	-0.06%
2021/04/14	4	55.30	11	59.00	56.40	-7	7,561	-0.09%
2021/04/13	17	59.11	7	57.77	57.90	10	7,244	0.14%
2021/04/12	1	59.20	7	58.26	56.90	-6	6,962	-0.09%
2021/04/09	3	59.33	4	58.70	57.50	-1	6,837	-0.01%
2021/04/08	14	56.80	14	56.48	57.20	0	6,536	0.00%
2021/04/07	14	56.58	40	56.12	57.40	-26	6,373	-0.41%
2021/04/06	1	53.40	2	53.60	53.40	-1	6,225	-0.02%
2021/04/01	1	52.80	3.3	52.89	53.00	-2.3	6,271	-0.04%
2021/03/31	1	52.70	0	0.00	52.10	1	6,248	0.02%
2021/03/30	2	51.85	0	0.00	52.40	2	6,224	0.03%
2021/03/29	0	0.00	20	51.88	51.90	-20	6,285	-0.32%
2021/03/26	0	0.00	1	52.10	52.10	-1	6,383	-0.02%
2021/03/25	1	50.80	0	0.00	50.40	1	6,379	0.02%
2021/03/24	5	50.80	0	0.00	50.70	5	6,395	0.08%
2021/03/18	1	51.70	1	52.70	51.90	0	6,650	0.00%
2021/03/17	0	0.00	1	52.60	51.90	-1	6,711	-0.01%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	0	0.00	1	51.50	51.60	-1	6,891	-0.01%
2021/03/09	3	49.13	0	0.00	49.50	3	8,093	0.04%
2021/03/08	0	0.00	3	49.97	49.95	-3	8,096	-0.04%
2021/03/05	21	50.18	2	49.75	49.95	19	8,098	0.23%
2021/03/04	12	50.84	0	0.00	50.90	12	8,126	0.15%
2021/03/02	1	52.50	0	0.00	52.10	1	8,061	0.01%
2021/02/26	4	53.30	3	52.60	53.00	1	8,057	0.01%
2021/02/24	3	54.60	0	0.00	53.90	3	8,146	0.04%
2021/02/23	1	55.80	0	0.00	55.40	1	8,135	0.01%
2021/02/22	5	56.38	5.1	56.77	57.30	-0.1	8,151	0.00%
2021/02/19	8	55.68	4	55.18	55.90	4	8,006	0.05%
2021/02/18	5	53.54	0	0.00	54.00	5	7,934	0.06%
2021/02/17	2	52.65	0	0.00	53.20	2	7,932	0.03%
2021/02/03	1	54.30	1	53.70	53.30	0	7,823	0.00%
2021/02/02	0	0.00	0.1	53.00	52.90	-0.1	7,771	0.00%
2021/01/29	4	52.90	4	52.33	52.20	0	7,685	0.00%
2021/01/28	5	53.72	5	53.76	53.40	0	7,537	0.00%
2021/01/27	0.5	53.00	1	51.90	52.50	-0.5	7,391	-0.01%
2021/01/26	1	51.30	11	52.89	51.10	-10	7,215	-0.14%
2021/01/25	17	57.61	4	56.08	54.10	13	7,011	0.19%
2021/01/22	2	56.35	22.2	55.64	57.90	-20.2	6,417	-0.31%
2021/01/21	2	53.60	3	53.53	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	10.2	50.63	51.00	-10.2	5,790	-0.18%
2021/01/18	1	52.50	10	53.30	52.40	-9	5,755	-0.16%
2021/01/15	16	54.76	0	0.00	53.40	16	5,758	0.28%
2021/01/14	1	52.70	5	53.50	54.00	-4	5,626	-0.07%
2021/01/13	13	53.77	26	53.68	54.00	-13	5,539	-0.23%
2021/01/12	3	52.00	13	52.32	52.00	-10	5,405	-0.18%
2021/01/11	1	49.85	3.2	51.18	51.60	-2.2	5,245	-0.04%
2021/01/08	0	0.00	2	48.75	48.75	-2	5,169	-0.04%
2021/01/07	2	49.90	1	49.30	49.75	1	5,113	0.02%
2021/01/06	2	50.90	0	0.00	49.30	2	5,073	0.04%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	51.80	2	51.90	52.20	-1	4,891	-0.02%
2020/12/30	3	51.43	0	0.00	51.50	3	4,777	0.06%
2020/12/29	5	52.54	1	51.80	51.90	4	4,740	0.08%
2020/12/28	4	49.74	4	51.20	51.80	0	4,581	0.00%
2020/12/25	2	50.65	0	0.00	50.70	2	4,467	0.04%
2020/12/24	0	0.00	3	51.30	51.00	-3	4,432	-0.07%
2020/12/23	2	50.90	6	50.97	51.20	-4	4,403	-0.09%
2020/12/22	1	49.60	7	51.06	49.65	-6	4,331	-0.14%
2020/12/21	1	49.30	0	0.00	49.20	1	4,222	0.02%
2020/12/18	1	49.90	1	50.10	49.95	0	4,176	0.00%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	4	50.65	1	50.50	50.50	3	4,107	0.07%
2020/12/15	2	52.25	6	52.05	50.40	-4	4,083	-0.10%
2020/12/14	5	50.90	0	0.00	50.50	5	3,880	0.13%
2020/12/11	0	0.00	4	51.15	49.50	-4	3,852	-0.10%
2020/12/10	1	50.20	0	0.00	50.70	1	3,835	0.03%
2020/12/09	2	51.70	6	51.70	51.70	-4	3,743	-0.11%
2020/12/08	2	53.55	1	52.70	52.70	1	3,599	0.03%
2020/12/07	31	54.88	17	55.47	55.40	14	3,438	0.41%
2020/12/04	15	51.71	14	52.73	53.40	1	2,870	0.03%
2020/12/03	0	0.00	1	49.30	48.55	-1	2,374	-0.04%
2020/12/02	3	48.75	0	0.00	48.50	3	2,332	0.13%
2020/11/30	1	47.35	9	47.69	47.95	-8	2,292	-0.35%
2020/11/27	0	0.00	1	47.15	47.05	-1	2,241	-0.04%
2020/11/24	2	47.15	0	0.00	47.00	2	2,210	0.09%
2020/11/23	0	0.00	30	46.50	47.65	-30	2,171	-1.38%
2020/11/20	1	45.05	65	45.92	46.05	-64	2,028	-3.15%
2020/11/19	96	45.60	60	46.59	45.35	36	1,985	1.81%
2020/11/18	8	45.40	0	0.00	45.50	8	1,872	0.43%
2020/11/17	0	0.00	1	45.60	45.35	-1	1,872	-0.05%
2020/11/16	1	45.25	1	45.05	45.15	0	1,890	0.00%
2020/11/13	0	0.00	9	44.11	44.35	-9	1,879	-0.48%
2020/11/12	0	0.00	3	44.05	43.80	-3	1,883	-0.16%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	33	43.89	43.85	-33	1,890	-1.75%
2020/11/09	0	0.00	2	43.20	43.60	-2	1,877	-0.11%
2020/11/04	1	41.60	1	41.70	41.75	0	1,924	0.00%
2020/11/03	2	41.20	0	0.00	41.25	2	1,959	0.10%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	1	41.65	41.65	-1	2,050	-0.05%
2020/10/29	2	41.85	0	0.00	42.00	2	2,087	0.10%
2020/10/28	5	42.78	0	0.00	42.80	5	2,080	0.24%
2020/10/26	2	43.75	0	0.00	43.35	2	2,166	0.09%
2020/10/21	5	43.31	0	0.00	43.05	5	2,425	0.21%
2020/10/20	1	44.05	0	0.00	43.05	1	2,688	0.04%
2020/10/16	30	42.50	0	0.00	42.25	30	2,745	1.09%
2020/10/06	1	44.30	0	0.00	44.50	1	3,167	0.03%
2020/09/25	1	41.60	0	0.00	42.00	1	4,182	0.02%
2020/09/18	0	0.00	50	45.60	45.65	-50	5,792	-0.86%
2020/09/15	0	0.00	106	45.50	45.40	-106	6,368	-1.66%	大賣/鉅額交易
2020/09/11	2	43.00	0	0.00	42.90	2	6,519	0.03%
2020/09/09	20	43.40	0	0.00	43.45	20	6,563	0.30%
2020/09/08	15	43.60	0	0.00	43.85	15	6,580	0.23%
2020/09/04	23	43.28	25	43.76	43.95	-2	6,670	-0.03%
2020/09/03	1	44.60	5	45.15	44.40	-4	6,680	-0.06%
2020/09/02	1	44.85	25	45.10	45.10	-24	6,696	-0.36%
2020/09/01	0	0.00	22	44.80	44.95	-22	6,706	-0.33%
2020/08/27	3	44.40	0	0.00	44.20	3	6,759	0.04%
2020/08/25	3	43.83	1	44.15	44.40	2	6,849	0.03%
2020/08/24	22	43.06	0	0.00	43.40	22	6,875	0.32%
2020/08/21	0	0.00	1	43.20	43.50	-1	6,903	-0.01%
2020/08/20	50	43.82	2	42.73	42.40	48	6,915	0.69%
2020/08/19	30	45.15	0	0.00	45.20	30	6,871	0.44%
2020/08/18	22	46.32	2	46.30	46.30	20	6,847	0.29%
2020/08/17	10	47.00	0	0.00	47.00	10	6,914	0.14%
2020/08/14	23	46.45	0	0.00	47.00	23	6,979	0.33%
2020/08/12	0	0.00	5	46.83	46.60	-5	6,993	-0.07%
2020/08/11	1	47.30	6	47.80	47.30	-5	6,969	-0.07%
2020/08/06	21	48.65	0	0.00	47.70	21	6,923	0.30%
2020/08/05	4	48.63	24	48.29	48.60	-20	6,887	-0.29%
2020/08/04	0	0.00	3	47.60	47.80	-3	6,835	-0.04%
2020/08/03	4	47.10	0	0.00	47.10	4	6,806	0.06%
2020/07/31	2	47.00	0	0.00	47.05	2	6,820	0.03%
2020/07/30	4	47.53	0	0.00	47.80	4	6,752	0.06%
2020/07/28	5	47.45	3	46.80	46.20	2	6,658	0.03%
2020/07/27	24	50.25	8	50.44	49.15	16	6,524	0.25%
2020/07/24	27	54.28	40	54.10	52.10	-13	6,354	-0.20%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	0	0.00	12	52.00	53.00	-12	6,100	-0.20%
2020/07/20	0	0.00	34	49.85	50.80	-34	6,105	-0.56%
2020/07/17	57	49.75	57	50.89	48.95	0	6,066	0.00%
2020/07/16	30	50.10	0	0.00	50.10	30	6,051	0.50%
2020/07/15	15	50.20	0	0.00	50.10	15	6,025	0.25%
2020/07/14	1	50.80	2	50.95	51.00	-1	6,004	-0.02%
2020/07/09	4	53.08	4	53.05	52.60	0	5,837	0.00%
2020/07/08	18	51.98	30	52.40	54.00	-12	5,663	-0.21%
2020/07/07	2	52.00	30	51.34	51.50	-28	5,429	-0.52%
2020/07/06	7	54.27	5	54.24	54.00	2	5,261	0.04%
2020/07/03	23	53.22	32	53.81	52.80	-9	5,033	-0.18%
2020/07/02	30	48.86	7	49.74	51.30	23	4,544	0.51%
2020/07/01	21	47.32	4	47.50	47.75	17	4,233	0.40%
2020/06/30	3	46.50	17	48.36	46.40	-14	4,065	-0.34%
2020/06/29	8	46.63	15	46.08	46.50	-7	3,795	-0.18%
2020/06/24	13	44.93	63	44.99	44.80	-50	3,484	-1.43%
2020/06/22	4	42.96	6	42.52	42.70	-2	2,987	-0.07%
2020/06/19	2	42.40	2	42.48	41.00	0	2,984	0.00%
2020/06/17	3	41.73	0	0.00	41.70	3	2,797	0.11%
2020/06/16	2	41.63	2	41.83	41.90	0	2,819	0.00%
2020/06/15	1	41.90	0	0.00	41.45	1	2,862	0.03%
2020/06/12	3	41.40	3	41.15	41.65	0	2,889	0.00%
2020/06/11	0	0.00	3	44.40	42.80	-3	2,908	-0.10%
2020/06/08	3	44.90	1	45.20	44.90	2	3,017	0.07%
2020/06/05	1	44.65	0	0.00	44.90	1	2,992	0.03%
2020/06/04	0	0.00	2	44.95	45.00	-2	3,007	-0.07%
2020/06/03	1	44.90	0	0.00	45.05	1	3,010	0.03%
2020/06/02	0	0.00	4	44.39	44.40	-4	2,974	-0.13%
2020/06/01	7	44.91	0	0.00	45.10	7	2,948	0.24%
2020/05/28	2	43.75	1	44.05	43.35	1	2,887	0.03%
2020/05/27	0	0.00	1	44.30	43.85	-1	2,902	-0.03%
2020/05/25	1	43.60	0	0.00	43.70	1	2,915	0.03%
2020/05/22	8	44.55	32	44.06	43.60	-24	2,934	-0.82%
2020/05/21	0	0.00	2	43.80	43.95	-2	2,875	-0.07%
2020/05/18	2	40.50	1	40.60	40.50	1	2,819	0.04%
2020/05/13	0	0.00	1	42.40	43.70	-1	2,869	-0.03%
2020/05/12	5	43.00	1	42.40	42.40	4	2,915	0.14%
2020/05/11	5	43.38	0	0.00	43.35	5	2,927	0.17%
2020/05/08	7	43.26	0	0.00	43.05	7	2,945	0.24%
2020/05/07	5	43.55	3	43.73	43.55	2	2,940	0.07%
2020/05/05	0	0.00	1	42.85	42.80	-1	2,964	-0.03%
2020/05/04	4	42.43	0	0.00	42.60	4	2,988	0.13%
2020/04/30	4	43.50	1	43.35	43.35	3	3,014	0.10%
2020/04/29	1	43.20	1	43.05	43.20	0	3,039	0.00%
2020/04/28	2	42.73	1	42.95	42.95	1	3,127	0.03%
2020/04/27	10	42.91	0	0.00	42.80	10	3,171	0.32%
2020/04/24	8	42.64	0	0.00	42.55	8	3,160	0.25%
2020/04/23	2	45.10	34	45.29	45.30	-32	3,036	-1.05%
2020/04/21	8	43.13	6	43.32	41.80	2	2,950	0.07%
2020/04/20	0	0.00	4	42.60	43.00	-4	3,053	-0.13%
2020/04/17	1	42.20	3	42.80	42.05	-2	3,103	-0.06%
2020/04/16	0	0.00	1	42.35	41.60	-1	3,147	-0.03%
2020/04/15	1	41.15	1	41.20	41.80	0	3,291	0.00%
2020/04/14	10	40.90	2	40.20	41.00	8	3,368	0.24%
2020/04/09	2	40.98	5	40.54	40.35	-3	3,753	-0.08%
2020/04/08	0	0.00	2	40.85	41.20	-2	3,905	-0.05%
2020/04/07	3	38.80	1	38.90	38.80	2	3,875	0.05%
2020/04/06	1	36.40	3	37.28	37.45	-2	3,842	-0.05%
2020/03/27	3	36.43	5	36.45	36.20	-2	3,858	-0.05%
2020/03/26	0	0.00	2	36.40	36.50	-2	3,829	-0.05%
2020/03/25	0	0.00	30	36.00	36.40	-30	3,837	-0.78%
2020/03/24	0	0.00	2	34.03	34.10	-2	3,804	-0.05%
2020/03/23	0	0.00	3	31.40	32.15	-3	3,791	-0.08%
2020/03/20	1	32.00	2	31.95	32.05	-1	3,796	-0.03%
2020/03/19	4	29.16	1	29.20	29.15	3	3,801	0.08%
2020/03/18	2	33.35	2	32.30	32.35	0	3,768	0.00%
2020/03/17	5	32.28	9	32.32	32.95	-4	3,806	-0.11%
2020/03/16	3	33.98	1	35.45	32.70	2	3,763	0.05%
2020/03/13	34	34.55	1	34.55	34.55	33	3,676	0.90%
2020/03/12	3	40.28	0	0.00	38.35	3	3,623	0.08%
2020/03/11	1	42.50	1	43.25	42.35	0	3,576	0.00%
2020/03/10	1	41.60	2	43.25	43.80	-1	3,586	-0.03%
2020/03/09	32	44.57	5	43.85	42.80	27	3,570	0.76%
2020/03/03	1	45.80	5	45.83	45.55	-4	3,623	-0.11%
2020/03/02	11	45.39	8	45.28	45.00	3	3,613	0.08%
2020/02/25	0	0.00	1	46.10	46.10	-1	3,569	-0.03%
2020/02/24	2	46.65	0	0.00	46.80	2	3,538	0.06%
2020/02/21	32	47.74	31	47.60	47.65	1	3,525	0.03%
2020/02/18	1	48.50	0	0.00	48.90	1	3,514	0.03%
2020/02/17	37	48.73	0	0.00	48.45	37	3,503	1.06%
2020/02/14	8	49.44	0	0.00	49.50	8	3,488	0.23%
2020/02/13	5	50.10	10	49.95	50.00	-5	3,453	-0.14%
2020/02/12	0	0.00	3	48.75	49.25	-3	3,412	-0.09%
2020/02/06	14	48.31	1	48.15	48.30	13	3,450	0.38%
2020/02/04	0	0.00	2	48.00	48.00	-2	3,428	-0.06%
2020/02/03	0	0.00	3	47.70	46.60	-3	3,452	-0.09%
2020/01/31	33	51.22	0	0.00	49.45	33	3,488	0.95%
2020/01/30	30	54.40	0	0.00	52.10	30	3,523	0.85%
2020/01/20	1	58.00	1	58.30	57.80	0	3,613	0.00%
2020/01/17	2	58.90	0	0.00	58.80	2	3,640	0.05%
2020/01/16	2	59.90	8	59.46	59.10	-6	3,717	-0.16%
2020/01/15	4	59.60	4	59.33	58.90	0	3,685	0.00%
2020/01/14	24	60.39	8	60.05	59.40	16	3,670	0.44%
2020/01/13	0	0.00	11	59.12	59.50	-11	3,550	-0.31%
2020/01/10	6	58.50	2	58.30	58.60	4	3,536	0.11%
2020/01/09	2	57.45	1	58.00	58.30	1	3,463	0.03%
2020/01/08	9	56.46	9	56.63	55.70	0	3,326	0.00%
2020/01/06	11	58.15	0	0.00	56.60	11	3,189	0.34%
2020/01/03	14	59.46	24	60.13	59.00	-10	3,236	-0.31%
2020/01/02	4	59.30	42	57.73	59.20	-38	3,036	-1.25%
2019/12/31	0	0.00	6	56.70	56.30	-6	2,891	-0.21%
2019/12/30	1	56.40	0	0.00	56.60	1	3,005	0.03%
2019/12/27	20	56.60	0	0.00	56.50	20	3,048	0.66%
2019/12/26	21	56.83	12	57.18	56.70	9	3,070	0.29%
2019/12/25	0	0.00	33	56.60	56.50	-33	3,056	-1.08%
2019/12/24	33	55.40	0	0.00	55.20	33	3,088	1.07%
2019/12/23	20	55.80	0	0.00	55.40	20	3,116	0.64%
2019/12/20	26	56.63	23	57.30	56.50	3	3,169	0.09%
2019/12/19	0	0.00	17	57.20	56.70	-17	3,245	-0.52%
2019/12/18	1	56.50	1	56.20	56.20	0	3,316	0.00%
2019/12/17	2	56.70	2	56.40	56.70	0	3,756	0.00%
2019/12/13	0	0.00	4	55.10	55.10	-4	4,112	-0.10%
2019/12/12	11	56.19	22	56.24	55.80	-11	4,110	-0.27%
2019/12/11	1	55.10	8	54.80	55.00	-7	4,047	-0.17%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	1	54.50	0	0.00	54.30	1	4,101	0.02%
2019/12/06	0	0.00	1	53.50	53.90	-1	4,137	-0.02%
2019/12/05	0	0.00	5	54.30	54.20	-5	4,223	-0.12%
2019/12/04	0	0.00	4	52.80	52.70	-4	4,295	-0.09%
2019/12/03	6	53.37	2	53.30	53.20	4	4,334	0.09%
2019/12/02	5	53.62	4	53.90	53.60	1	4,322	0.02%
2019/11/29	2	55.80	3	56.57	55.50	-1	4,310	-0.02%
2019/11/28	1	55.90	0	0.00	56.00	1	4,278	0.02%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	1	55.70	1	56.40	56.50	0	4,448	0.00%
2019/11/25	1	55.90	0	0.00	55.70	1	4,482	0.02%
2019/11/22	5	55.54	0	0.00	55.00	5	4,476	0.11%
2019/11/21	1	54.70	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.50	1	55.60	55.50	0	4,564	0.00%
2019/11/19	0	0.00	2	55.10	55.10	-2	4,634	-0.04%
2019/11/18	0	0.00	30	56.00	55.20	-30	4,737	-0.63%
2019/11/15	4	55.08	7	55.27	55.10	-3	4,998	-0.06%
2019/11/14	3	54.30	3	54.67	54.20	0	5,063	0.00%
2019/11/13	4	55.50	0	0.00	55.40	4	5,266	0.08%
2019/11/11	35	55.00	2	54.45	54.10	33	5,362	0.62%
2019/11/08	7	55.79	7	55.76	55.90	0	5,378	0.00%
2019/11/07	31	57.13	0	0.00	57.40	31	5,381	0.58%
2019/11/06	40	58.70	1	59.10	58.20	39	5,429	0.72%
2019/11/05	0	0.00	1	59.30	58.70	-1	5,471	-0.02%
2019/11/04	0	0.00	1	58.19	58.00	-1	5,545	-0.02%
2019/11/01	2	57.65	0	0.00	57.40	2	5,587	0.04%
2019/10/31	3	58.87	8	58.85	58.00	-5	5,631	-0.09%
2019/10/30	2	59.95	3	60.13	59.50	-1	5,631	-0.02%
2019/10/29	4	59.48	3	59.10	60.00	1	5,586	0.02%
2019/10/28	4	59.95	15	60.39	60.60	-11	5,596	-0.20%
2019/10/25	3	59.00	5	58.60	58.50	-2	5,523	-0.04%
2019/10/24	8	58.80	3	58.07	59.00	5	5,619	0.09%
2019/10/23	1	56.60	0	0.00	56.80	1	5,903	0.02%
2019/10/22	1	56.50	1	56.90	56.70	0	6,112	0.00%
2019/10/21	0	0.00	6	56.52	56.70	-6	6,112	-0.10%
2019/10/18	1	55.60	1	56.20	55.60	0	6,120	0.00%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/16	2	55.85	1	56.40	55.20	1	6,171	0.02%
2019/10/15	2	55.85	0.1	55.70	55.70	1.9	6,166	0.03%
2019/10/14	1	55.90	1	56.20	55.80	0	6,180	0.00%
2019/10/09	15	56.42	7	55.00	55.20	8	6,182	0.13%
2019/10/08	4	58.60	0	0.00	58.10	4	6,080	0.07%
2019/10/07	4	58.65	4	59.25	58.70	0	6,174	0.00%
2019/10/04	4	58.75	5	58.96	58.20	-1	6,210	-0.02%
2019/10/03	3	57.33	16	57.19	57.50	-13	6,118	-0.21%
2019/10/02	5	57.94	0	0.00	58.50	5	6,113	0.08%
2019/10/01	5	57.84	0	0.00	58.30	5	6,158	0.08%
2019/09/27	5	57.98	7	58.03	57.80	-2	6,240	-0.03%
2019/09/26	1	59.80	0	0.00	59.40	1	6,322	0.02%
2019/09/25	5	59.00	3	59.90	59.60	2	6,379	0.03%
2019/09/24	2	59.20	1	59.70	59.20	1	6,395	0.02%
2019/09/23	0	0.00	3	61.50	61.30	-3	6,301	-0.05%
2019/09/20	31	62.76	10	63.15	60.80	21	6,224	0.34%
2019/09/19	5	60.24	14	60.28	61.60	-9	5,795	-0.16%
2019/09/18	1	58.00	0	0.00	57.50	1	5,619	0.02%
2019/09/17	3	57.77	0	0.00	58.20	3	5,619	0.05%
2019/09/12	1	58.20	0	0.00	58.20	1	5,644	0.02%
2019/09/11	4	58.95	3	59.07	58.70	1	5,630	0.02%
2019/09/10	4	58.75	2	58.40	58.00	2	5,584	0.04%
2019/09/09	5	59.48	5	58.72	58.00	0	5,544	0.00%
2019/09/06	2	58.60	2	58.80	59.00	0	5,454	0.00%
2019/09/05	1	58.10	1	57.60	58.00	0	5,382	0.00%
2019/09/04	2	56.55	0	0.00	57.10	2	5,354	0.04%
2019/09/02	0	0.00	1	57.10	57.40	-1	5,441	-0.02%
2019/08/30	1	58.40	5	57.20	56.80	-4	5,419	-0.07%
2019/08/29	1	55.70	4	57.10	57.00	-3	5,340	-0.06%
2019/08/27	7	54.80	0	0.00	54.30	7	5,189	0.13%
2019/08/23	1	56.50	1	57.50	56.90	0	5,128	0.00%
2019/08/22	1	57.40	6	56.27	56.40	-5	5,109	-0.10%
2019/08/21	1	57.00	2	57.10	57.20	-1	5,041	-0.02%
2019/08/20	10	59.19	9	58.66	58.10	1	4,947	0.02%
2019/08/19	2	55.90	1	56.00	56.10	1	4,697	0.02%
2019/08/16	5	55.36	17	55.95	54.10	-12	4,616	-0.26%
2019/08/15	5	51.52	3	52.80	52.80	2	4,413	0.05%
2019/08/14	11	53.73	0	0.00	52.40	11	4,405	0.25%
2019/08/13	0	0.00	6	54.80	53.50	-6	4,355	-0.14%
2019/08/12	1	55.30	1	56.20	55.30	0	4,337	0.00%
2019/08/08	7	55.19	2	55.65	55.70	5	4,286	0.12%
2019/08/07	0	0.00	6	54.00	54.00	-6	4,232	-0.14%
2019/08/06	6	54.82	4	54.50	55.00	2	4,193	0.05%
2019/08/05	1	56.80	1	56.80	56.60	0	4,101	0.00%
2019/08/02	3	59.60	0	0.00	59.00	3	4,055	0.07%
2019/07/31	3	61.70	3	62.47	62.90	0	3,997	0.00%
2019/07/30	2	60.15	0	0.00	60.40	2	3,974	0.05%
2019/07/29	1	62.00	0	0.00	63.40	1	3,861	0.03%
2019/07/26	9	62.58	4	62.83	63.50	5	3,813	0.13%
2019/07/25	17	62.59	18	62.18	61.50	-1	3,734	-0.03%
2019/07/24	0	0.00	12	59.20	60.70	-12	3,387	-0.35%
2019/07/19	0	0.00	6	54.60	54.00	-6	3,404	-0.18%
2019/07/18	11	54.19	0	0.00	53.20	11	3,432	0.32%
2019/07/15	1	56.40	6	56.70	55.90	-5	3,586	-0.14%
2019/07/11	2	56.20	8	57.09	56.80	-6	3,642	-0.16%
2019/07/08	0	0.00	1	52.80	52.20	-1	3,411	-0.03%
2019/07/04	0	0.00	1	54.00	53.70	-1	3,400	-0.03%
2019/07/03	2	53.35	2	53.05	51.10	0	3,368	0.00%
2019/07/02	1	52.00	0	0.00	52.00	1	3,268	0.03%
2019/06/27	3	48.58	0	0.00	48.60	3	3,217	0.09%
2019/06/25	2	50.95	3	50.27	48.35	-1	3,182	-0.03%
2019/06/24	6	49.71	1	49.50	49.75	5	3,017	0.17%
2019/06/21	0	0.00	2	49.25	47.35	-2	2,962	-0.07%
2019/06/13	0	0.00	5	47.00	47.05	-5	3,039	-0.16%
2019/06/12	2	48.08	2	47.90	48.00	0	3,022	0.00%
2019/06/11	3	47.15	7	48.11	48.55	-4	3,006	-0.13%
2019/06/06	1	44.15	0	0.00	43.90	1	2,902	0.03%
2019/06/03	1	43.55	1	44.55	44.45	0	2,948	0.00%
2019/05/31	3	44.50	4	44.04	43.90	-1	2,969	-0.03%
2019/05/30	0	0.00	4	44.00	44.20	-4	2,979	-0.13%
2019/05/28	3	42.50	0	0.00	42.80	3	3,041	0.10%
2019/05/22	1	43.65	0	0.00	44.15	1	3,132	0.03%
2019/05/21	2	43.10	3	43.00	43.15	-1	3,483	-0.03%
2019/05/17	0	0.00	4	45.95	44.35	-4	3,633	-0.11%
2019/05/14	3	45.22	0	0.00	45.50	3	3,673	0.08%
2019/05/13	4	46.74	0	0.00	45.85	4	3,687	0.11%
2019/05/10	5	47.45	5	46.90	46.90	0	3,692	0.00%
2019/05/09	1	46.60	3	46.80	46.65	-2	3,687	-0.05%
2019/05/08	0	0.00	7	49.20	48.60	-7	3,657	-0.19%
2019/05/07	3	50.12	4	50.03	49.60	-1	3,653	-0.03%
2019/05/03	3	50.43	2	50.45	51.40	1	3,649	0.03%
2019/05/02	1	50.80	1	52.00	50.70	0	3,654	0.00%
2019/04/29	7	51.00	1	51.40	49.55	6	3,696	0.16%
2019/04/26	2	50.15	6	49.98	50.50	-4	3,621	-0.11%
2019/04/25	9	49.81	7	50.13	50.60	2	3,583	0.06%
2019/04/24	0	0.00	4	48.90	48.60	-4	3,463	-0.12%
2019/04/23	5	47.88	2	48.05	47.85	3	3,476	0.09%
2019/04/22	9	50.41	5	50.50	49.05	4	3,485	0.11%
2019/04/19	9	49.15	8	49.40	49.80	1	3,458	0.03%
2019/04/18	4	48.10	4	48.33	47.75	0	3,312	0.00%
2019/04/17	1	47.50	0	47.15	47.15	1	3,229	0.03%
2019/04/16	0	0.00	1	47.20	47.05	-1	3,235	-0.03%
2019/04/15	0	0.00	1	46.70	47.15	-1	3,240	-0.03%
2019/04/12	1	46.60	0	0.00	45.80	1	3,260	0.03%
2019/04/11	2	47.40	0	0.00	46.65	2	3,285	0.06%
2019/04/10	0	0.00	11	46.91	47.40	-11	3,284	-0.33%
2019/04/09	1	46.50	2	47.38	46.70	-1	3,271	-0.03%
2019/04/08	1	45.80	1	46.25	45.85	0	3,231	0.00%
2019/04/03	1	45.60	2	45.65	45.60	-1	3,397	-0.03%
2019/04/02	2	45.78	6	45.83	45.80	-4	3,448	-0.12%
2019/04/01	4	44.66	1	45.00	44.45	3	3,397	0.09%
2019/03/29	1	44.15	1	44.25	44.55	0	3,373	0.00%
2019/03/28	0	0.00	5	44.40	44.20	-5	3,423	-0.15%
2019/03/26	6	44.60	0	0.00	44.10	6	3,439	0.17%
2019/03/25	0	0.00	8	44.68	44.10	-8	3,434	-0.23%
2019/03/22	5	45.84	2	46.03	45.80	3	3,436	0.09%
2019/03/21	2	45.75	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	46.95	4	46.90	46.25	-3	3,405	-0.09%
2019/03/19	11	46.00	3	46.22	46.40	8	3,401	0.24%
2019/03/18	0	0.00	3	45.40	44.85	-3	3,357	-0.09%
2019/03/15	3	44.20	1	44.30	44.85	2	3,355	0.06%
2019/03/14	0	0.00	8	44.21	44.00	-8	3,365	-0.24%
2019/03/13	0	0.00	4	44.20	44.65	-4	3,399	-0.12%
2019/03/11	1	43.95	0	0.00	43.75	1	3,458	0.03%
2019/03/08	2	43.40	0	0.00	43.80	2	3,525	0.06%
2019/03/06	4	44.95	0	0.00	44.20	4	3,639	0.11%
2019/03/05	1	45.40	0	0.00	44.85	1	3,708	0.03%
2019/03/04	0	0.00	1	44.90	44.90	-1	3,854	-0.03%
2019/02/27	5	46.53	0	0.00	45.95	5	3,874	0.13%
2019/02/26	2	48.70	1	49.45	48.00	1	3,834	0.03%
2019/02/22	0	0.00	1	48.45	48.00	-1	3,955	-0.03%
2019/02/21	0	0.00	5	48.37	48.65	-5	4,044	-0.12%
2019/02/20	21	49.75	4	48.78	48.30	17	4,041	0.42%
2019/02/19	0	0.00	8	47.19	48.85	-8	3,713	-0.22%
2019/02/18	0	0.00	7	44.11	44.45	-7	3,564	-0.20%
2019/02/15	3	43.28	1	43.35	43.30	2	3,522	0.06%
2019/02/14	1	44.20	6	43.73	43.70	-5	3,512	-0.14%
2019/02/13	3	43.15	1	43.50	43.00	2	3,482	0.06%
2019/02/12	5	43.14	1	43.95	43.35	4	3,456	0.12%
2019/02/11	0	0.00	1	43.50	43.70	-1	3,445	-0.03%
2019/01/30	5	43.07	1	43.05	43.00	4	3,451	0.12%
2019/01/28	1	44.50	4	44.45	44.40	-3	3,505	-0.09%
2019/01/25	0	0.00	1	44.15	44.10	-1	3,574	-0.03%
2019/01/24	4	43.68	3	43.50	43.65	1	3,590	0.03%
2019/01/23	5	43.23	2	43.70	43.15	3	3,634	0.08%
2019/01/22	3	43.30	0	0.00	43.35	3	3,669	0.08%
2019/01/21	1	43.70	8	44.33	44.50	-7	3,757	-0.19%
2019/01/18	1	42.50	0	0.00	42.20	1	3,761	0.03%
2019/01/17	0	0.00	2	43.00	42.25	-2	3,816	-0.05%
2019/01/14	2	43.05	1	42.55	43.30	1	3,847	0.03%
2019/01/11	3	42.27	7	42.64	41.75	-4	3,839	-0.10%
2019/01/10	0	0.00	3	42.03	41.60	-3	3,810	-0.08%
2019/01/09	3	41.35	9	41.91	42.00	-6	3,830	-0.16%
2019/01/07	5	40.40	5	40.10	40.10	0	3,844	0.00%
2019/01/04	5	39.70	15	39.37	39.10	-10	3,894	-0.26%
2019/01/03	4	41.73	12	41.02	40.65	-8	3,914	-0.20%
2019/01/02	34	43.04	2	43.80	42.60	32	3,940	0.81%
2018/12/28	1	42.65	9	42.33	42.30	-8	3,955	-0.20%
2018/12/27	7	42.29	3	41.52	41.40	4	4,015	0.10%
2018/12/26	14	44.11	9	42.89	41.00	5	4,045	0.12%
2018/12/25	2	42.23	8	41.57	42.25	-6	3,913	-0.15%
2018/12/24	3	39.85	4	40.69	41.20	-1	3,875	-0.03%
2018/12/22	0	0.00	1	39.05	38.80	-1	3,862	-0.03%
2018/12/21	5	39.54	0	0.00	39.10	5	3,897	0.13%
2018/12/20	0	0.00	6	39.60	40.30	-6	3,893	-0.15%
2018/12/19	3	40.32	1	40.40	40.15	2	3,897	0.05%
2018/12/17	4	41.24	9	41.33	41.45	-5	4,058	-0.12%
2018/12/14	1	40.30	0	0.00	40.45	1	4,155	0.02%
2018/12/13	4	41.36	1	41.95	40.60	3	4,160	0.07%
2018/12/12	1	40.80	1	41.60	41.50	0	4,166	0.00%
2018/12/11	0	0.00	1	40.65	40.65	-1	4,169	-0.02%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/07	6	40.10	4	40.75	39.90	2	4,211	0.05%
2018/12/06	7	39.54	2	39.93	39.50	5	4,326	0.12%
2018/12/05	4	41.08	0	0.00	40.85	4	4,361	0.09%
2018/12/04	1	42.15	1	41.80	41.80	0	4,542	0.00%
2018/12/03	7	42.54	8	42.14	42.00	-1	4,711	-0.02%
2018/11/30	1	40.80	3	41.43	40.90	-2	4,696	-0.04%
2018/11/29	1	41.95	0	0.00	41.00	1	4,804	0.02%
2018/11/28	0	0.00	3	39.70	40.15	-3	5,009	-0.06%
2018/11/27	15	38.01	7	38.22	39.10	8	5,358	0.15%
2018/11/26	1	37.80	5	37.35	37.00	-4	5,392	-0.07%
2018/11/23	1	36.15	1	36.25	36.00	0	5,385	0.00%
2018/11/22	15	37.04	0	0.00	36.10	15	5,414	0.28%
2018/11/21	1	35.75	2	36.83	36.95	-1	5,308	-0.02%
2018/11/20	2	36.38	1	36.25	36.25	1	5,245	0.02%
2018/11/19	0	0.00	2	37.05	37.25	-2	5,169	-0.04%
2018/11/16	1	34.40	2	34.25	33.90	-1	5,164	-0.02%
2018/11/15	1	32.35	1	33.00	33.25	0	5,152	0.00%
2018/11/14	1	32.90	0	0.00	32.35	1	5,172	0.02%
2018/11/12	1	32.95	0	0.00	32.60	1	5,232	0.02%
2018/11/08	3	34.40	3	33.25	33.20	0	5,324	0.00%
2018/11/07	1	32.30	1	33.00	33.40	0	5,364	0.00%
2018/11/06	0	0.00	3	32.80	32.00	-3	5,405	-0.06%
2018/11/05	1	33.45	0	0.00	33.70	1	5,394	0.02%
2018/11/02	3	33.45	3	33.80	33.75	0	5,406	0.00%
2018/11/01	4	32.38	3	32.70	32.80	1	5,375	0.02%
2018/10/31	5	30.92	4	32.00	32.00	1	5,331	0.02%
2018/10/30	3	30.45	8	29.87	30.40	-5	5,274	-0.09%
2018/10/29	5	30.12	3	29.68	29.60	2	5,226	0.04%
2018/10/26	6	32.60	18	31.13	29.80	-12	5,098	-0.24%
2018/10/25	4.8	32.69	2	33.10	32.40	2.8	5,023	0.06%
2018/10/24	14	37.19	10	36.85	36.00	4	5,014	0.08%
2018/10/22	5	40.80	5	40.95	41.10	0	4,950	0.00%
2018/10/18	2	41.35	0	0.00	42.30	2	4,942	0.04%
2018/10/17	9	42.21	7	41.80	41.65	2	4,936	0.04%
2018/10/16	5	40.95	5	41.45	41.40	0	4,941	0.00%
2018/10/15	5	40.40	7	40.74	40.65	-2	5,011	-0.04%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/05	1	47.40	0	0.00	45.00	1	5,005	0.02%
2018/10/04	4	49.55	2	48.95	48.65	2	4,925	0.04%
2018/10/03	4	51.20	16	50.53	50.50	-12	4,879	-0.25%
2018/10/02	5	54.30	0	0.00	53.20	5	4,850	0.10%
2018/09/28	5	54.62	1	54.70	54.50	4	4,841	0.08%
2018/09/27	2	55.45	0	0.00	55.20	2	4,844	0.04%
2018/09/26	4	57.33	0	0.00	56.90	4	4,878	0.08%
2018/09/21	1	59.50	1	58.40	58.50	0	4,855	0.00%
2018/09/20	31	63.22	2	60.45	60.20	29	4,731	0.61%
2018/09/19	1	67.30	1	66.80	66.80	0	4,615	0.00%
2018/09/18	2	66.30	2	67.60	67.50	0	4,608	0.00%
2018/09/17	3	64.30	4	66.88	67.90	-1	4,587	-0.02%
2018/09/13	1	64.90	0	0.00	64.30	1	4,525	0.02%
2018/09/12	15	65.98	21	66.01	64.70	-6	4,494	-0.13%
2018/09/11	3	68.00	9	67.68	68.40	-6	4,384	-0.14%
2018/09/10	34	67.37	28	67.46	70.50	6	4,312	0.14%
2018/09/07	5	69.32	3	69.60	69.90	2	4,199	0.05%
2018/09/05	10	69.00	21	69.13	68.50	-11	3,943	-0.28%
2018/09/04	22	68.66	26	70.42	67.50	-4	3,797	-0.11%
2018/09/03	24	71.46	7	72.39	69.50	17	3,528	0.48%
2018/08/31	0	0.00	4	71.48	71.60	-4	3,104	-0.13%
2018/08/29	1	64.00	2	63.70	64.40	-1	2,955	-0.03%
2018/08/28	2	62.50	0	0.00	62.00	2	2,993	0.07%
2018/08/27	0	0.00	2	63.80	63.80	-2	2,992	-0.07%
2018/08/22	1	62.70	2	63.30	63.00	-1	2,979	-0.03%
2018/08/21	1	62.10	2	63.05	63.00	-1	2,969	-0.03%
2018/08/20	3	61.27	3	62.20	63.00	0	2,982	0.00%
2018/08/17	2	61.30	2	62.40	62.00	0	3,034	0.00%
2018/08/16	0	0.00	2	62.50	62.50	-2	3,013	-0.07%
2018/08/15	3	59.47	3	60.97	61.00	0	2,975	0.00%
2018/08/14	3	59.50	19	59.41	61.00	-16	2,934	-0.55%
2018/08/13	1	58.70	5	58.40	60.10	-4	2,889	-0.14%
2018/08/10	8	59.71	5	60.08	60.10	3	2,842	0.11%
2018/08/09	1	58.90	11	58.70	59.10	-10	2,820	-0.35%
2018/08/08	1	59.90	1	59.50	61.50	0	2,780	0.00%
2018/08/07	2	59.50	0	0.00	58.90	2	2,726	0.07%
2018/08/06	0	0.00	5	59.70	59.50	-5	2,733	-0.18%
2018/08/03	5	59.66	5	58.90	58.90	0	2,777	0.00%
2018/08/02	8	60.01	0	0.00	59.90	8	2,774	0.29%
2018/08/01	0	0.00	1	61.20	60.70	-1	2,802	-0.04%
2018/07/31	3	60.03	1	59.50	60.00	2	2,849	0.07%
2018/07/30	4	61.28	0	0.00	61.80	4	2,872	0.14%
2018/07/27	0	0.00	1	65.00	65.00	-1	2,852	-0.04%
2018/07/26	2	64.45	0	0.00	64.20	2	2,901	0.07%
2018/07/25	5	67.20	5	66.50	65.00	0	3,045	0.00%
2018/07/23	1	66.40	1	66.50	66.70	0	3,327	0.00%
2018/07/20	1	66.00	0	0.00	67.30	1	3,361	0.03%
2018/07/18	3	66.17	3	66.30	66.40	0	3,464	0.00%
2018/07/10	0	0.00	4	62.58	63.40	-4	3,429	-0.12%
2018/07/09	3	60.93	0	0.00	61.00	3	3,434	0.09%
2018/07/06	1	62.00	2	64.50	61.60	-1	3,455	-0.03%
2018/07/04	5	62.30	5	62.88	62.90	0	3,656	0.00%
2018/06/28	0	0.00	1	61.50	61.30	-1	3,597	-0.03%
2018/06/26	0	0.00	1	60.50	62.20	-1	3,638	-0.03%
2018/06/21	1	61.40	0	0.00	62.40	1	3,779	0.03%
2018/06/20	2	60.50	0	0.00	60.40	2	3,866	0.05%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/14	2	62.05	0	0.00	61.80	2	4,076	0.05%
2018/06/12	1	61.80	0.9	61.50	61.60	0.1	4,273	0.00%
2018/06/11	2	62.50	0	0.00	62.50	2	4,307	0.05%
2018/06/08	3	63.97	2	64.35	63.50	1	4,410	0.02%
2018/06/07	1	64.10	1	65.50	64.20	0	4,605	0.00%
2018/06/06	2	64.20	0	0.00	64.00	2	4,744	0.04%
2018/06/05	0	0.00	3	66.10	64.60	-3	4,821	-0.06%
2018/06/04	1	63.30	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0	0.00	5	64.44	64.30	-5	5,148	-0.10%
2018/05/31	2	62.85	0	0.00	63.40	2	5,726	0.03%
2018/05/30	2	62.45	0	0.00	62.30	2	6,196	0.03%
2018/05/28	2	64.40	0	0.00	64.00	2	6,402	0.03%
2018/05/25	1	65.90	4	67.00	66.10	-3	6,506	-0.05%
2018/05/24	1	61.20	1	62.80	63.00	0	6,547	0.00%
2018/05/23	1	62.50	1	61.30	61.20	0	6,644	0.00%
2018/05/18	1	62.90	0	0.00	62.50	1	7,111	0.01%
2018/05/17	1	64.90	2	65.30	64.50	-1	7,297	-0.01%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/14	0	0.00	1	65.10	66.50	-1	7,920	-0.01%
2018/05/11	5	66.28	2	68.80	65.50	3	8,085	0.04%
2018/05/10	1	66.50	2	67.20	67.50	-1	8,198	-0.01%
2018/05/09	2	66.45	0	0.00	66.30	2	8,402	0.02%
2018/05/08	2	66.30	1	66.60	67.40	1	8,699	0.01%
2018/05/07	3	68.40	5	68.22	68.10	-2	8,877	-0.02%
2018/05/04	0	0.00	1	68.40	66.50	-1	9,589	-0.01%
2018/05/02	5	68.22	5	68.84	66.60	0	10,875	0.00%
2018/04/30	4	65.85	4	67.95	67.00	0	11,082	0.00%
2018/04/27	0	0.00	4	61.90	62.00	-4	10,952	-0.04%
2018/04/26	2	59.80	0	0.00	59.70	2	10,891	0.02%
2018/04/25	6	61.20	12	60.45	60.00	-6	10,922	-0.05%
2018/04/24	2	66.00	0	0.00	65.10	2	10,906	0.02%
2018/04/19	0	0.00	3	67.80	68.80	-3	11,216	-0.03%
2018/04/18	0	0.00	4	64.80	65.20	-4	11,206	-0.04%
2018/04/17	0	0.00	2	66.45	66.40	-2	11,212	-0.02%
2018/04/16	7	66.07	0	0.00	66.80	7	11,251	0.06%
2018/04/13	2	65.20	0	0.00	65.00	2	11,315	0.02%
2018/04/12	2	66.00	0	0.00	66.00	2	11,398	0.02%
2018/04/11	5	67.04	10	66.95	65.70	-5	11,398	-0.04%
2018/04/10	8	71.40	11	71.76	70.00	-3	11,276	-0.03%
2018/04/03	1	69.40	1	69.50	70.10	0	11,266	0.00%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/30	3	70.03	8	70.68	69.70	-5	11,285	-0.04%
2018/03/29	5	69.58	0	0.00	69.40	5	11,386	0.04%
2018/03/28	4	70.28	1	69.70	69.30	3	11,411	0.03%
2018/03/27	2	71.20	0	0.00	70.90	2	11,389	0.02%
2018/03/26	0	0.00	1	70.90	69.50	-1	11,401	-0.01%
2018/03/22	1	72.90	6	73.10	72.00	-5	11,569	-0.04%
2018/03/21	2	74.15	0	0.00	73.50	2	11,517	0.02%
2018/03/20	2	74.00	3	74.37	74.00	-1	11,444	-0.01%
2018/03/19	5	74.00	0	0.00	73.80	5	11,444	0.04%
2018/03/14	3	72.40	1	73.50	72.60	2	11,486	0.02%
2018/03/13	4	72.45	10	72.25	73.20	-6	11,526	-0.05%
2018/03/12	6	69.37	4	70.00	69.10	2	11,502	0.02%
2018/03/09	9	72.56	7	71.60	71.00	2	11,640	0.02%
2018/03/08	10	75.59	9	75.51	74.60	1	11,780	0.01%
2018/03/07	15	76.33	9	76.60	73.80	6	11,676	0.05%
2018/03/06	19	78.62	20	79.03	77.50	-1	11,716	-0.01%
2018/03/05	8	74.24	1	74.40	75.40	7	11,460	0.06%
2018/03/02	0	0.00	4	69.00	68.60	-4	11,349	-0.04%
2018/03/01	1	66.70	1	66.70	66.70	0	11,392	0.00%
2018/02/27	0	0.00	1	67.50	67.90	-1	11,572	-0.01%
2018/02/26	0	0.00	8	66.85	66.20	-8	11,445	-0.07%
2018/02/22	6	69.40	2	68.85	68.80	4	11,322	0.04%
2018/02/21	0	0.00	2	71.70	71.10	-2	11,333	-0.02%
2018/02/12	4	69.20	2	68.80	66.20	2	11,211	0.02%
2018/02/09	8	67.60	5	68.74	68.20	3	11,239	0.03%
2018/02/08	4	70.38	5	73.18	69.10	-1	11,150	-0.01%
2018/02/07	2	73.65	13	73.28	74.90	-11	10,986	-0.10%
2018/02/06	10	68.10	2	66.80	68.10	8	10,953	0.07%
2018/02/05	5	74.04	2	74.65	74.00	3	10,852	0.03%
2018/02/02	5	79.30	6	78.83	78.10	-1	10,763	-0.01%
2018/02/01	11	79.77	10	80.18	77.90	1	10,709	0.01%
2018/01/31	18	78.81	13.6	80.02	81.80	4.4	10,660	0.04%
2018/01/30	6	80.75	1	81.90	79.80	5	10,623	0.05%
2018/01/29	43	80.68	44	81.15	82.80	-1	10,536	-0.01%
2018/01/26	9	73.96	17	73.39	75.90	-8	9,824	-0.08%
2018/01/25	21	70.64	10.6	72.20	69.00	10.4	9,269	0.11%
2018/01/24	3	65.00	11.5	66.87	68.30	-8.5	8,504	-0.10%
2018/01/23	3	63.20	2	62.00	62.10	1	8,168	0.01%
2018/01/19	8	63.08	0	0.00	61.70	8	8,102	0.10%
2018/01/18	2	64.40	1	64.90	63.50	1	8,028	0.01%
2018/01/17	3	63.20	2	63.05	62.70	1	7,988	0.01%
2018/01/16	4	62.78	5	62.84	63.50	-1	7,915	-0.01%
2018/01/15	10	60.57	5	59.16	60.80	5	7,863	0.06%
2018/01/09	1	58.50	7	59.00	58.30	-6	7,737	-0.08%
2018/01/08	3	58.57	3	56.80	60.00	0	7,653	0.00%
2018/01/04	0	0.00	1	59.80	59.70	-1	7,531	-0.01%
2018/01/03	1	59.90	2	58.85	60.30	-1	7,503	-0.01%
2018/01/02	8	56.88	1	56.30	57.30	7	7,443	0.09%