智原 (3035)-群益金鼎-東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
304.0
漲跌
▲26.5
漲幅
+9.55%
成交量
27,751張
產業
上市半導體類股
1461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－群益金鼎-東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

群益金鼎-東湖券商分點個股進出
群益金鼎-東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
2024/05/28	7	301.07	7.6	293.35	304.00	-0.6	7,264	-0.01%
2024/05/27	1	277.52	4	280.00	277.50	-3	6,974	-0.04%
2024/05/24	4	278.48	2.1	277.94	275.50	2	7,073	0.03%
2024/05/23	2.1	272.80	4	273.63	272.50	-1.9	7,128	-0.03%
2024/05/22	5	278.00	1	279.00	277.50	4	7,314	0.05%
2024/05/21	1	277.50	0	0.00	277.00	1	7,563	0.01%
2024/05/20	2	278.75	1	280.00	280.50	1	8,079	0.01%
2024/05/17	2	278.25	1.3	278.60	277.00	0.7	8,352	0.01%
2024/05/16	2	280.00	2	278.25	278.50	0	8,603	0.00%
2024/05/15	3.1	281.08	2.1	273.10	272.50	1	8,787	0.01%
2024/05/14	1	276.50	1	279.00	279.00	0	9,059	0.00%
2024/05/13	1.1	274.77	1	273.00	272.00	0.1	9,141	0.00%
2024/05/10	3	273.83	3.1	271.66	273.00	-0.1	9,396	0.00%
2024/05/09	2	282.25	1	277.00	276.50	1	9,548	0.01%
2024/05/08	2	283.50	2	282.00	282.00	0	9,612	0.00%
2024/05/07	0.2	279.50	0	0.00	281.00	0.2	9,742	0.00%
2024/05/06	0.1	287.00	0	0.00	285.00	0.1	9,809	0.00%
2024/05/03	1	294.00	1.1	289.55	289.00	-0.1	9,974	0.00%
2024/05/02	3	290.01	5	288.50	288.50	-2	10,181	-0.02%
2024/04/30	1.1	301.14	0	0.00	294.00	1.1	10,399	0.01%
2024/04/29	7.1	298.59	10	299.40	297.50	-2.9	10,499	-0.03%
2024/04/26	13	293.75	6	291.50	295.50	7	10,648	0.07%
2024/04/25	3	283.52	1	281.50	279.00	2	10,729	0.02%
2024/04/24	0.2	296.27	12	295.42	294.50	-11.9	10,820	-0.11%
2024/04/23	7.1	293.50	0	0.00	295.00	7.1	11,021	0.06%
2024/04/22	5	300.70	5	292.11	290.00	0	11,541	0.00%
2024/04/19	17.1	311.19	6	306.88	306.00	11.1	11,660	0.09%
2024/04/18	2.2	320.02	1	322.02	322.00	1.1	12,058	0.01%
2024/04/17	0.3	316.83	2	316.25	314.00	-1.7	12,758	-0.01%
2024/04/16	2	305.77	3	311.17	313.00	-1	12,920	-0.01%
2024/04/12	3	318.82	0	0.00	323.00	3	13,337	0.02%
2024/04/11	3	321.00	1	318.50	318.50	2	13,637	0.01%
2024/04/10	0	0.00	1.1	329.07	329.00	-1.1	13,758	-0.01%
2024/04/09	3	332.00	1	334.00	329.00	2	14,098	0.01%
2024/04/08	4	341.49	0	0.00	338.00	4	14,140	0.03%
2024/04/03	0	0.00	1	343.00	345.00	-1	14,171	-0.01%
2024/04/02	0	349.00	2	347.25	347.50	-2	14,312	-0.01%
2024/04/01	2	349.51	1	344.50	349.00	1	14,392	0.01%
2024/03/29	4	345.50	4	342.63	344.00	0	14,472	0.00%
2024/03/28	2	334.75	2	336.00	334.50	0	14,504	0.00%
2024/03/27	1.2	342.26	2	338.75	338.00	-0.8	14,643	-0.01%
2024/03/26	1.1	344.63	2.1	340.00	339.50	-0.9	14,942	-0.01%
2024/03/25	5	356.20	4	356.13	349.00	1	15,108	0.01%
2024/03/22	1	352.00	3	350.83	351.50	-2	15,234	-0.01%
2024/03/21	3	349.33	5	345.80	345.50	-2	15,435	-0.01%
2024/03/20	2.1	350.76	0	0.00	347.50	2.1	15,647	0.01%
2024/03/19	2.1	349.09	0	351.00	350.00	2	15,930	0.01%
2024/03/18	1	353.50	0	0.00	359.00	1	16,292	0.01%
2024/03/15	2.1	364.50	9	358.83	354.50	-6.9	16,844	-0.04%
2024/03/14	5.1	358.88	6	355.17	362.00	-0.9	16,946	-0.01%
2024/03/13	3.1	348.28	2	350.25	345.00	1.1	17,056	0.01%
2024/03/12	2.1	366.39	1	361.50	361.50	1.1	17,194	0.01%
2024/03/11	1.2	363.33	1	363.00	363.00	0.2	17,407	0.00%
2024/03/08	4	376.00	4	369.63	362.50	0	17,626	0.00%
2024/03/07	9.2	381.10	2	378.50	375.00	7.2	17,877	0.04%
2024/03/06	5.1	387.07	15.1	388.21	392.00	-10	18,100	-0.06%
2024/03/05	8	404.50	5.2	408.30	401.00	2.8	18,356	0.02%
2024/03/04	11	408.09	17	407.65	403.00	-6	18,934	-0.03%
2024/03/01	10	398.75	5.2	400.15	398.50	4.8	19,232	0.02%
2024/02/29	5.1	388.57	3	388.00	387.00	2.1	19,198	0.01%
2024/02/27	10	383.95	2.2	382.22	382.00	7.8	19,253	0.04%
2024/02/26	1.1	381.55	3	380.33	380.00	-1.9	19,419	-0.01%
2024/02/23	4.1	386.64	3	388.86	386.00	1	19,620	0.01%
2024/02/22	10.2	387.26	7	386.43	382.00	3.2	19,604	0.02%
2024/02/21	14.6	383.90	6	383.75	380.00	8.6	19,883	0.04%
2024/02/20	34.2	409.70	25	402.42	400.00	9.2	19,888	0.05%
2024/02/19	14.4	425.75	7	425.07	415.00	7.4	19,708	0.04%
2024/02/16	16	441.78	20.2	451.87	441.50	-4.1	19,710	-0.02%
2024/02/15	35	452.70	12.2	447.43	455.00	22.8	19,626	0.12%
2024/02/05	6	421.08	7	424.64	418.00	-1	19,452	-0.01%
2024/02/02	13	425.42	8.1	427.79	421.00	4.9	19,498	0.03%
2024/02/01	4	418.00	7	421.71	411.00	-3	19,353	-0.02%
2024/01/31	6	421.33	4	419.50	416.50	2	19,344	0.01%
2024/01/30	8	426.38	12	425.58	430.00	-4	19,350	-0.02%
2024/01/29	15.1	420.52	8	423.50	420.50	7.1	19,371	0.04%
2024/01/26	21	427.60	7	430.86	422.00	14	19,472	0.07%
2024/01/25	10	437.40	19.1	434.15	439.50	-9.1	19,553	-0.05%
2024/01/24	17	428.79	13.7	428.42	429.00	3.3	19,605	0.02%
2024/01/23	1	445.00	15	440.87	437.00	-14	19,739	-0.07%
2024/01/22	8	440.44	15	441.37	448.00	-7	19,787	-0.04%
2024/01/19	22.2	433.08	18	433.53	430.00	4.2	19,771	0.02%
2024/01/18	24	424.96	37	425.30	423.50	-13	19,624	-0.07%
2024/01/17	31.2	430.81	36	431.51	428.00	-4.9	19,804	-0.02%
2024/01/16	40	427.60	31	425.27	429.50	9	19,718	0.05%
2024/01/15	17	412.88	7	418.14	411.50	10	19,409	0.05%
2024/01/12	11.1	421.02	16	423.59	421.50	-5	19,403	-0.03%
2024/01/11	28	406.70	56.2	399.72	422.50	-28.2	19,203	-0.15%
2024/01/10	22	381.57	31	381.32	387.00	-9	18,815	-0.05%
2024/01/09	28	378.70	21	381.74	375.50	7	19,198	0.04%
2024/01/08	7	378.71	13	384.92	377.00	-6	19,208	-0.03%
2024/01/05	22	382.73	27.1	378.33	384.00	-5.1	19,186	-0.03%
2024/01/04	9	369.28	19	372.13	372.00	-10	19,117	-0.05%
2024/01/03	26.2	368.06	35	368.03	373.00	-8.8	19,381	-0.05%
2024/01/02	11.1	354.85	7	357.29	360.00	4.1	19,188	0.02%
2023/12/29	6	357.00	2	356.50	357.00	4	19,396	0.02%
2023/12/28	3.2	358.06	10	360.75	354.50	-6.8	19,425	-0.04%
2023/12/27	4	360.75	9	362.22	362.50	-5	19,385	-0.03%
2023/12/26	2	361.00	13	362.77	361.00	-11	19,483	-0.06%
2023/12/25	7.1	357.84	14	360.00	357.00	-7	19,539	-0.04%
2023/12/22	31	357.74	13	356.27	358.00	18	19,741	0.09%
2023/12/21	26.1	353.03	33	353.50	350.50	-6.9	19,791	-0.03%
2023/12/20	25	366.66	6	372.42	365.50	19	19,736	0.10%
2023/12/19	20	373.18	33	368.95	373.50	-13	19,880	-0.07%
2023/12/18	26	367.42	30	365.63	367.00	-4	20,079	-0.02%
2023/12/15	36	364.46	34	372.18	361.00	2	20,106	0.01%
2023/12/14	34	370.24	22	377.02	369.00	12	20,167	0.06%
2023/12/13	33	371.29	34	370.38	368.00	-1	20,049	0.00%
2023/12/12	64	381.53	76.2	375.71	382.50	-12.2	20,136	-0.06%
2023/12/11	13.2	364.09	18	367.03	361.50	-4.9	19,961	-0.02%
2023/12/08	44.1	366.36	19	365.89	370.00	25.1	20,159	0.12%
2023/12/07	21	357.50	10	362.85	357.50	11	20,283	0.05%
2023/12/06	14	367.75	23	366.57	361.50	-9	20,444	-0.04%
2023/12/05	23.2	365.93	9	365.83	363.50	14.2	20,557	0.07%
2023/12/04	19.3	386.41	32	385.69	380.00	-12.7	20,635	-0.06%
2023/12/01	34	391.07	15	385.00	391.00	19	20,733	0.09%
2023/11/30	19.2	384.17	31	380.81	385.50	-11.8	20,695	-0.06%
2023/11/29	60	375.60	67.8	366.85	380.00	-7.8	20,458	-0.04%
2023/11/28	55.3	358.69	15	345.40	361.00	40.3	20,092	0.20%
2023/11/27	5.3	331.14	32	346.25	331.00	-26.7	19,840	-0.13%
2023/11/24	12	341.87	19	339.92	344.00	-7	20,119	-0.03%
2023/11/23	20.1	334.72	23	334.50	336.00	-2.9	20,142	-0.01%
2023/11/22	28	349.52	34	347.22	346.00	-6	20,082	-0.03%
2023/11/21	22	342.80	17.1	347.86	342.50	5	20,170	0.02%
2023/11/20	52	346.94	28	356.70	345.00	24	20,428	0.12%
2023/11/17	28	344.95	38.2	332.52	351.00	-10.2	20,281	-0.05%
2023/11/16	14.1	319.74	3	319.83	319.50	11.1	20,030	0.06%
2023/11/15	14.1	322.93	26	338.12	320.50	-12	20,265	-0.06%
2023/11/14	30	331.45	35	336.59	331.00	-5	20,648	-0.02%
2023/11/13	26	334.50	6	332.58	334.00	20	21,080	0.09%
2023/11/10	5	332.70	10	330.70	323.50	-5	21,400	-0.02%
2023/11/09	3	330.83	10	331.35	333.50	-7	21,561	-0.03%
2023/11/08	20	334.62	11.1	333.19	335.50	8.9	21,750	0.04%
2023/11/07	9	327.78	8	325.63	328.50	1	21,883	0.00%
2023/11/06	11	331.64	37.1	329.72	332.00	-26.1	21,808	-0.12%
2023/11/03	39	323.41	46.2	323.84	322.00	-7.2	21,652	-0.03%
2023/11/02	44	321.73	18.5	316.48	324.00	25.5	21,438	0.12%
2023/11/01	18	303.78	3.1	301.74	302.50	14.9	21,213	0.07%
2023/10/31	6	314.00	12	318.67	302.00	-6	21,011	-0.03%
2023/10/30	10	322.00	6	322.33	326.00	4	20,706	0.02%
2023/10/27	6	312.75	5	313.20	308.50	1	20,545	0.00%
2023/10/26	4	317.00	5.1	318.79	318.00	-1.1	20,428	-0.01%
2023/10/25	14	328.96	5	330.20	325.00	9	20,272	0.04%
2023/10/24	21	340.48	21	340.64	339.50	0	20,005	0.00%
2023/10/23	12.1	336.75	57	337.49	338.50	-44.9	19,784	-0.23%
2023/10/20	40	336.18	28	334.77	334.50	12	19,531	0.06%
2023/10/19	48.1	342.28	54	346.48	343.00	-5.9	19,944	-0.03%
2023/10/18	60	350.85	79	354.44	351.00	-19	20,269	-0.09%
2023/10/17	85.1	354.57	77	357.74	352.50	8.1	20,249	0.04%
2023/10/16	33	348.02	34.1	343.95	350.00	-1.1	20,262	-0.01%
2023/10/13	46	342.38	36	338.76	343.00	10	20,547	0.05%
2023/10/12	54	343.13	35.3	338.44	345.00	18.7	20,918	0.09%
2023/10/11	42	332.61	33.2	333.88	331.00	8.8	21,100	0.04%
2023/10/06	7	322.36	12.1	319.31	323.00	-5.1	21,221	-0.02%
2023/10/05	22	316.30	12.1	313.10	321.00	9.9	21,269	0.05%
2023/10/04	10	302.20	2	299.50	303.00	8	21,347	0.04%
2023/10/03	2	304.50	6	311.08	304.00	-4	21,588	-0.02%
2023/10/02	6	317.25	9	313.39	312.50	-3	21,981	-0.01%
2023/09/28	10	309.31	15	308.00	306.00	-5	22,153	-0.02%
2023/09/27	15	302.57	10	302.20	306.00	5	22,691	0.02%
2023/09/26	7.1	305.44	20	312.40	303.00	-13	22,997	-0.06%
2023/09/25	29.1	311.95	17	308.76	309.50	12.1	23,198	0.05%
2023/09/22	22	303.82	22	299.23	304.50	0	23,162	0.00%
2023/09/21	20.1	299.83	14	309.21	298.00	6.1	23,315	0.03%
2023/09/20	9	316.89	9	325.00	315.50	0	23,080	0.00%
2023/09/19	14	323.50	23	336.61	322.50	-9	23,122	-0.04%
2023/09/18	31.2	343.20	22	342.32	344.50	9.2	23,117	0.04%
2023/09/15	26	344.19	31	360.56	338.00	-5	23,086	-0.02%
2023/09/14	34	355.87	32	354.81	356.50	2	22,723	0.01%
2023/09/13	40	341.19	14.3	340.10	348.00	25.7	22,482	0.11%
2023/09/12	1.5	330.53	58	350.56	325.50	-56.5	22,316	-0.25%
2023/09/11	61.1	347.28	18	363.33	346.50	43.1	22,193	0.19%
2023/09/08	22.1	360.57	19	360.45	360.00	3.1	21,987	0.01%
2023/09/07	13	367.27	28	366.64	369.50	-15	21,976	-0.07%
2023/09/06	32	365.64	23	363.02	367.00	9	21,685	0.04%
2023/09/05	20	353.58	27.1	346.99	357.00	-7.1	21,301	-0.03%
2023/09/04	26	344.21	22	340.39	345.00	4	21,044	0.02%
2023/09/01	23	338.43	30	340.45	335.00	-7	20,849	-0.03%
2023/08/31	2	343.00	8	341.81	345.00	-6	20,501	-0.03%
2023/08/30	26	347.79	5	349.01	342.00	21	20,321	0.10%
2023/08/29	2.1	336.90	12	338.54	335.50	-9.9	19,928	-0.05%
2023/08/28	14	334.57	17	336.38	335.00	-3	19,742	-0.02%
2023/08/25	17	334.97	10.1	339.78	334.00	7	19,539	0.04%
2023/08/24	9.7	340.66	8.2	341.10	333.00	1.5	19,248	0.01%
2023/08/23	4.2	330.76	21	332.76	340.50	-16.8	19,019	-0.09%
2023/08/22	28.4	344.45	54	346.96	341.00	-25.7	18,776	-0.14%
2023/08/21	51	337.68	16	342.13	335.50	35	18,741	0.19%
2023/08/18	24.1	343.32	19	356.32	328.00	5.1	18,462	0.03%
2023/08/17	32.1	353.87	18	359.78	357.00	14.1	17,899	0.08%
2023/08/16	6	334.25	6	337.17	341.00	0	17,419	0.00%
2023/08/15	8	321.81	13.4	327.52	334.00	-5.4	17,012	-0.03%
2023/08/14	0	0.00	4	297.25	304.00	-4	16,725	-0.02%
2023/08/11	5	296.80	11	297.32	293.50	-6	16,465	-0.04%
2023/08/10	6.2	280.68	0	0.00	280.00	6.2	16,235	0.04%
2023/08/09	1	289.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1	295.00	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0.1	309.00	1	292.50	307.50	-0.9	16,315	-0.01%
2023/08/04	1	270.00	0	271.70	281.50	1	16,299	0.01%
2023/08/02	3	285.50	0	0.00	281.00	3	16,296	0.02%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	1	309.00	0	0.00	326.00	1	16,364	0.01%
2023/07/28	4.3	319.26	0	0.00	319.50	4.3	16,321	0.03%
2023/07/27	1	329.50	3	316.83	331.00	-2	16,358	-0.01%
2023/07/26	8.1	345.42	1	340.00	340.00	7.1	16,321	0.04%
2023/07/25	2	384.50	3	381.83	377.50	-1	16,440	-0.01%
2023/07/24	11.2	384.74	13.1	379.98	377.50	-1.9	16,601	-0.01%
2023/07/21	11	356.82	20	354.25	379.50	-9	16,376	-0.05%
2023/07/20	9	342.17	15	334.73	345.00	-6	15,962	-0.04%
2023/07/19	21	332.76	11	334.50	329.00	10	15,782	0.06%
2023/07/18	14.1	323.78	5.1	315.29	314.00	9	15,305	0.06%
2023/07/17	12	312.67	15.1	313.87	319.00	-3.1	14,809	-0.02%
2023/07/14	10	289.50	12.2	288.84	295.00	-2.2	14,264	-0.02%
2023/07/13	12	275.96	9.1	277.00	268.50	2.9	13,808	0.02%
2023/07/12	2	261.75	3	262.50	260.50	-1	13,253	-0.01%
2023/07/11	3	264.50	5	265.50	262.00	-2	13,097	-0.02%
2023/07/10	6.1	251.18	6	251.25	253.50	0.1	12,812	0.00%
2023/07/07	13	245.15	8	245.25	244.50	5	12,591	0.04%
2023/07/06	7	258.14	8.2	258.85	253.50	-1.2	12,163	-0.01%
2023/07/05	24	256.08	28	255.13	255.50	-4	11,910	-0.03%
2023/07/04	5	236.80	31	238.60	250.50	-26	11,417	-0.23%
2023/07/03	3	220.17	7	222.57	228.00	-4	11,054	-0.04%
2023/06/30	7	209.86	9	211.39	211.00	-2	10,835	-0.02%
2023/06/29	10	208.61	19.2	209.57	210.00	-9.2	10,851	-0.08%
2023/06/28	7	201.21	12.1	202.74	201.00	-5.1	10,717	-0.05%
2023/06/27	8	201.50	15	201.93	198.00	-7	11,051	-0.06%
2023/06/26	11	202.86	11	201.77	202.00	0	11,102	0.00%
2023/06/21	2	195.25	8	196.38	199.00	-6	11,496	-0.05%
2023/06/20	7	197.50	11.4	199.32	196.00	-4.4	11,548	-0.04%
2023/06/19	5	196.80	4	196.88	196.50	1	11,706	0.01%
2023/06/16	5	192.20	16	193.59	193.00	-11	11,603	-0.09%
2023/06/15	2	187.50	2	190.00	190.00	0	11,553	0.00%
2023/06/14	2	187.25	7	188.35	186.00	-5	11,600	-0.04%
2023/06/13	8.2	186.41	9.1	185.43	187.50	-1	11,641	-0.01%
2023/06/12	2	175.00	4	176.00	174.50	-2	11,506	-0.02%
2023/06/09	0	0.00	4	173.50	173.50	-4	11,537	-0.03%
2023/06/08	0	0.00	4.1	168.51	168.50	-4.1	11,624	-0.03%
2023/06/07	1	171.50	2	171.25	172.00	-1	11,779	-0.01%
2023/06/06	4	170.50	0	0.00	170.50	4	12,282	0.03%
2023/06/05	2.1	173.00	2	173.00	173.00	0.1	12,355	0.00%
2023/06/02	0	174.00	3	172.50	172.00	-3	12,416	-0.02%
2023/06/01	1	172.00	1.7	173.00	173.00	-0.7	12,476	-0.01%
2023/05/31	5	171.80	1	173.50	171.50	4	12,750	0.03%
2023/05/30	7	171.64	7	171.79	172.50	0	12,802	0.00%
2023/05/29	4	173.75	8	174.69	173.50	-4	12,820	-0.03%
2023/05/26	1.1	173.87	5	173.80	168.50	-3.9	12,907	-0.03%
2023/05/25	23	173.00	14	172.75	170.50	9	13,281	0.07%
2023/05/24	5	167.40	4	167.25	167.00	1	13,602	0.01%
2023/05/23	3	172.00	3	171.17	171.00	0	13,714	0.00%
2023/05/22	15	169.83	11	168.77	168.50	4	13,833	0.03%
2023/05/19	9	171.00	8	172.06	172.00	1	13,863	0.01%
2023/05/18	1.1	168.95	1	167.50	167.50	0.1	13,979	0.00%
2023/05/17	6.1	165.00	7	165.21	166.50	-1	14,073	-0.01%
2023/05/16	5	164.40	6	164.42	162.00	-1	14,134	-0.01%
2023/05/15	8	163.75	6	163.00	164.50	2	14,162	0.01%
2023/05/12	2	164.25	3	165.50	167.00	-1	14,331	-0.01%
2023/05/11	1	170.50	2.1	166.07	164.50	-1.1	14,585	-0.01%
2023/05/09	1	169.00	1	169.50	168.00	0	15,223	0.00%
2023/05/08	3	170.33	3	169.83	168.50	0	15,458	0.00%
2023/05/05	13	169.50	10	169.10	170.00	3	16,178	0.02%
2023/05/04	4	167.13	1	169.00	169.00	3	16,439	0.02%
2023/05/03	3	167.00	1	168.50	166.00	2	16,616	0.01%
2023/05/02	6	167.17	5	168.29	170.00	1	16,586	0.01%
2023/04/28	11	164.23	11	163.91	164.00	0	16,619	0.00%
2023/04/27	11	160.27	6	160.50	160.00	5	16,470	0.03%
2023/04/26	23.5	159.81	18	159.89	158.50	5.5	16,309	0.03%
2023/04/25	13.3	171.04	5	172.40	171.00	8.3	15,999	0.05%
2023/04/24	11.2	177.72	7	179.00	177.00	4.2	15,830	0.03%
2023/04/21	5	186.00	12	185.13	184.50	-7	15,754	-0.04%
2023/04/20	1	189.50	1	191.00	191.00	0	15,770	0.00%
2023/04/19	2	188.25	1	188.50	188.50	1	15,884	0.01%
2023/04/18	3	194.17	0	0.00	191.50	3	15,912	0.02%
2023/04/17	0	194.00	2	194.00	194.50	-2	15,967	-0.01%
2023/04/14	1	194.00	2	194.50	194.50	-1	16,057	-0.01%
2023/04/13	9.2	192.17	7	192.43	192.00	2.2	16,143	0.01%
2023/04/12	13	196.58	8.3	195.41	196.50	4.7	16,172	0.03%
2023/04/11	12	198.04	8	196.81	197.50	4	16,198	0.02%
2023/04/10	9	201.11	1	199.50	199.50	8	16,385	0.05%
2023/04/07	5	201.80	5	201.40	200.00	0	16,361	0.00%
2023/04/06	1	197.00	2	198.00	201.00	-1	16,255	-0.01%
2023/03/31	4	195.13	13.3	195.71	196.50	-9.3	16,126	-0.06%
2023/03/30	17	191.38	12	191.04	193.00	5	16,015	0.03%
2023/03/29	6.5	192.27	2	192.50	189.00	4.5	15,899	0.03%
2023/03/28	45.1	197.76	27	201.35	195.50	18.1	15,737	0.12%
2023/03/27	14	209.57	14.3	213.30	209.00	-0.3	15,297	0.00%
2023/03/24	49	213.87	53	216.45	215.50	-4	15,057	-0.03%
2023/03/23	7.3	201.12	4	200.50	198.50	3.3	14,498	0.02%
2023/03/22	4	195.63	8.2	199.85	200.50	-4.2	14,533	-0.03%
2023/03/21	6.2	192.44	5	193.70	192.00	1.2	14,315	0.01%
2023/03/20	4	196.75	3	191.33	191.00	1	14,384	0.01%
2023/03/17	10	194.35	11	192.77	194.50	-1	14,410	-0.01%
2023/03/16	1	189.50	2	187.25	188.00	-1	14,186	-0.01%
2023/03/15	4.1	192.73	24	193.56	190.50	-20	14,175	-0.14%
2023/03/14	6.2	186.26	10	187.20	187.50	-3.8	14,093	-0.03%
2023/03/13	6	183.92	7	184.36	186.50	-1	14,174	-0.01%
2023/03/10	14.2	186.15	6	188.67	187.00	8.2	14,176	0.06%
2023/03/09	19	199.03	18.3	198.04	194.00	0.7	14,405	0.00%
2023/03/08	3	186.83	3	187.33	191.00	0	13,983	0.00%
2023/03/07	13.1	187.51	3	188.00	187.50	10.1	13,967	0.07%
2023/03/06	9.2	190.35	19	191.13	189.50	-9.8	13,998	-0.07%
2023/03/03	19	190.68	9	190.83	188.50	10	14,115	0.07%
2023/03/02	2	186.00	3	186.35	186.00	-1	14,220	-0.01%
2023/03/01	6	185.17	4	185.88	186.00	2	14,266	0.01%
2023/02/24	10.1	188.07	6	188.08	185.50	4.1	14,319	0.03%
2023/02/23	26	187.94	29	187.34	188.50	-3	14,153	-0.02%
2023/02/22	99.1	185.56	94	189.51	181.00	5.1	14,009	0.04%
2023/02/21	19	197.37	25	198.46	200.50	-6	13,748	-0.04%
2023/02/20	14	197.86	4	198.63	195.00	10	13,831	0.07%
2023/02/17	4	196.88	2.2	196.77	196.50	1.9	14,067	0.01%
2023/02/16	7.2	197.01	5.1	197.64	200.50	2.1	14,445	0.01%
2023/02/15	10.2	191.66	11	192.32	193.00	-0.9	14,704	-0.01%
2023/02/14	9.1	194.11	9	194.61	192.00	0.1	14,749	0.00%
2023/02/13	5	193.60	3	192.83	193.50	2	15,074	0.01%
2023/02/10	20	193.78	15.5	195.21	193.50	4.5	15,370	0.03%
2023/02/09	8	200.44	20	201.70	198.50	-12	15,653	-0.08%
2023/02/08	33	199.62	19	199.39	199.00	14	15,573	0.09%
2023/02/07	6	190.17	4	189.63	191.50	2	15,221	0.01%
2023/02/06	2	191.50	2	194.00	190.00	0	15,323	0.00%
2023/02/03	17.1	190.55	14	190.86	194.50	3.1	15,369	0.02%
2023/02/02	8.1	181.72	15	179.87	184.00	-6.9	14,907	-0.05%
2023/02/01	7	175.29	13	173.50	175.50	-6	15,396	-0.04%
2023/01/31	1	169.00	2	169.50	169.50	-1	15,627	-0.01%
2023/01/30	4	168.13	5.3	167.43	168.50	-1.3	16,331	-0.01%
2023/01/17	4	159.75	1	160.00	160.00	3	17,101	0.02%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	5	161.50	8	157.69	157.50	-3	17,880	-0.02%
2023/01/12	5	160.80	8	160.13	160.00	-3	18,323	-0.02%
2023/01/11	4.3	158.80	4	161.00	161.00	0.3	18,752	0.00%
2023/01/10	3	158.50	3	160.00	160.00	0	19,182	0.00%
2023/01/09	2	158.00	4	158.13	158.50	-2	19,639	-0.01%
2023/01/06	6	147.92	7	149.86	151.00	-1	19,950	-0.01%
2023/01/05	4	150.38	4	147.00	147.00	0	20,375	0.00%
2023/01/04	3	146.83	4	147.38	149.00	-1	20,876	0.00%
2023/01/03	2	143.00	2	146.00	147.00	0	21,203	0.00%
2022/12/30	5	146.00	5	144.30	142.50	0	21,448	0.00%
2022/12/29	10	144.50	10	144.60	145.50	0	21,795	0.00%
2022/12/28	14	148.25	8	144.56	145.00	6	22,145	0.03%
2022/12/27	6	153.08	6	154.83	156.50	0	22,266	0.00%
2022/12/26	7	155.43	6	152.42	152.00	1	22,770	0.00%
2022/12/23	7	156.43	8	157.31	159.00	-1	23,323	0.00%
2022/12/22	1	158.00	2	159.75	158.00	-1	23,747	0.00%
2022/12/21	5	159.20	3	157.50	157.50	2	24,226	0.01%
2022/12/20	7	165.14	5	162.30	156.00	2	24,661	0.01%
2022/12/19	2	164.25	3	164.17	165.00	-1	25,021	0.00%
2022/12/16	6	165.83	7	165.43	165.00	-1	25,528	0.00%
2022/12/15	3	172.00	2	170.75	171.50	1	25,759	0.00%
2022/12/14	9	166.72	14	170.07	173.00	-5	25,800	-0.02%
2022/12/13	5	165.80	3	164.83	164.00	2	25,794	0.01%
2022/12/12	7	164.85	5	163.50	164.00	2	25,943	0.01%
2022/12/09	5	168.90	7	170.57	168.50	-2	26,462	-0.01%
2022/12/08	5	169.00	5	169.90	167.00	0	26,667	0.00%
2022/12/07	4	172.25	3	171.83	170.00	1	26,854	0.00%
2022/12/06	2	178.00	6	175.50	175.50	-4	26,928	-0.01%
2022/12/05	13	178.81	7	180.36	178.00	6	27,113	0.02%
2022/12/02	8	177.19	10	177.30	176.50	-2	27,347	-0.01%
2022/12/01	19	177.08	17.5	176.89	175.50	1.5	27,536	0.01%
2022/11/30	3	168.67	5	168.40	168.50	-2	27,497	-0.01%
2022/11/29	4	167.13	2	165.50	165.50	2	27,732	0.01%
2022/11/28	1.1	166.00	1	168.50	168.50	0.1	28,144	0.00%
2022/11/25	9	171.78	1.1	169.07	167.50	7.9	28,344	0.03%
2022/11/24	14	170.86	15	171.23	172.00	-1	28,350	0.00%
2022/11/23	1	167.50	3	168.33	163.50	-2	28,343	-0.01%
2022/11/22	6	162.58	4	164.75	166.50	2	28,707	0.01%
2022/11/21	5	165.40	3.2	165.47	164.00	1.8	29,182	0.01%
2022/11/18	6	168.17	17.2	170.51	166.00	-11.2	29,702	-0.04%
2022/11/17	8	169.31	4.1	170.06	170.50	3.9	29,817	0.01%
2022/11/16	8	164.94	3	165.34	167.00	5	30,017	0.02%
2022/11/15	8	165.94	7	165.79	167.00	1	30,214	0.00%
2022/11/14	9.2	160.24	30	161.02	163.50	-20.8	30,634	-0.07%
2022/11/11	9	161.22	20	158.43	156.50	-11	31,097	-0.04%
2022/11/10	5	150.80	10	150.35	150.50	-5	30,971	-0.02%
2022/11/09	21.1	151.53	8.4	151.89	150.50	12.7	31,293	0.04%
2022/11/08	19	151.13	23	149.57	147.00	-4	31,812	-0.01%
2022/11/07	19	148.26	17	148.29	149.00	2	32,171	0.01%
2022/11/04	10	143.25	4	143.37	142.50	6	31,967	0.02%
2022/11/03	7	144.21	10	144.20	144.00	-3	31,985	-0.01%
2022/11/02	7	146.14	5	145.70	145.50	2	32,066	0.01%
2022/11/01	11	145.00	13	145.12	146.50	-2	32,164	-0.01%
2022/10/31	11	143.09	21	143.02	142.00	-10	32,256	-0.03%
2022/10/28	23	140.59	24.1	140.23	139.50	-1.1	32,356	0.00%
2022/10/27	16	137.03	9	136.78	138.00	7	31,865	0.02%
2022/10/26	14	135.50	10	135.60	133.50	4	31,835	0.01%
2022/10/25	12	132.75	13	133.96	139.50	-1	31,506	0.00%
2022/10/24	2	134.50	18.5	131.74	134.50	-16.5	31,060	-0.05%
2022/10/21	8	124.38	5	123.30	122.50	3	31,495	0.01%
2022/10/20	16	123.28	14	124.39	127.00	2	32,320	0.01%
2022/10/19	20	129.73	12	127.67	125.00	8	32,200	0.02%
2022/10/18	11	130.27	9	131.11	130.50	2	32,249	0.01%
2022/10/17	7	128.57	8	128.88	131.50	-1	32,783	0.00%
2022/10/14	10	127.90	25	127.46	130.00	-15	33,031	-0.05%
2022/10/13	43	120.01	33	122.67	118.50	10	33,153	0.03%
2022/10/12	47	122.18	49	122.39	122.00	-2	33,056	-0.01%
2022/10/11	23.5	127.19	22	126.73	127.00	1.5	33,018	0.00%
2022/10/07	2	137.25	2	137.75	136.50	0	32,849	0.00%
2022/10/06	20	136.83	8	138.00	140.00	12	32,872	0.04%
2022/10/05	35	136.30	29	138.52	133.50	6	32,704	0.02%
2022/10/04	37	137.59	35	137.87	137.50	2	32,381	0.01%
2022/10/03	3	136.67	11	133.86	135.50	-8	32,180	-0.02%
2022/09/30	25	134.96	5	133.30	134.00	20	32,572	0.06%
2022/09/29	27	127.67	32	130.17	127.00	-5	32,663	-0.02%
2022/09/28	39	127.65	36	129.40	127.50	3	32,739	0.01%
2022/09/27	8	134.63	7	135.07	134.50	1	32,704	0.00%
2022/09/26	6	139.17	26	137.15	136.00	-20	32,637	-0.06%
2022/09/23	17	152.38	16	147.19	145.50	1	32,650	0.00%
2022/09/22	10	148.45	20	151.08	156.00	-10	32,479	-0.03%
2022/09/21	20	151.80	20	152.80	152.50	0	32,515	0.00%
2022/09/20	4	152.88	4	152.13	152.00	0	32,776	0.00%
2022/09/19	7	154.43	7	153.79	152.50	0	32,932	0.00%
2022/09/16	31.2	156.40	25	157.00	153.50	6.2	33,125	0.02%
2022/09/15	24	167.46	14	164.64	161.00	10	33,151	0.03%
2022/09/14	8.3	169.74	14	169.25	169.50	-5.7	33,183	-0.02%
2022/09/13	12	176.17	5	175.50	176.00	7	33,222	0.02%
2022/09/12	14	177.43	14	176.64	173.00	0	33,278	0.00%
2022/09/08	12	174.17	11	175.41	175.50	1	33,482	0.00%
2022/09/07	4	173.25	11	175.09	176.00	-7	33,488	-0.02%
2022/09/06	13	180.88	9.1	175.57	175.50	4	33,699	0.01%
2022/09/05	15.1	184.55	11	184.27	179.50	4.1	33,603	0.01%
2022/09/02	20	187.53	13.1	188.89	188.00	7	33,488	0.02%
2022/09/01	10	183.80	6	181.83	181.00	4	33,293	0.01%
2022/08/31	6	188.75	8.3	188.73	187.00	-2.3	33,223	-0.01%
2022/08/30	8	189.81	9	190.28	188.50	-1	33,343	0.00%
2022/08/29	10.2	184.19	9	185.56	190.00	1.2	33,178	0.00%
2022/08/26	6.3	197.36	6	200.50	191.00	0.3	33,079	0.00%
2022/08/25	14.1	195.25	8.4	195.71	195.00	5.7	32,887	0.02%
2022/08/24	7.2	188.81	8	189.13	186.00	-0.8	32,679	0.00%
2022/08/23	7.1	186.53	6	186.75	190.50	1.1	32,474	0.00%
2022/08/22	10	190.80	15	190.47	186.00	-5	32,316	-0.02%
2022/08/19	25.5	194.48	20.2	194.03	189.50	5.3	32,358	0.02%
2022/08/18	14.1	182.71	20.1	184.86	189.00	-6	31,931	-0.02%
2022/08/17	10	176.85	7	177.14	175.50	3	31,262	0.01%
2022/08/16	10	177.20	15	177.53	175.50	-5	31,269	-0.02%
2022/08/15	30.8	176.26	26	176.69	178.00	4.8	31,286	0.02%
2022/08/12	14	161.25	26.1	166.42	170.50	-12.1	30,694	-0.04%
2022/08/11	2.1	155.97	4.2	155.24	155.00	-2.1	30,349	-0.01%
2022/08/10	9.2	150.29	16	149.88	149.00	-6.8	30,681	-0.02%
2022/08/09	9	153.06	8	154.25	154.50	1	30,843	0.00%
2022/08/08	11	155.95	12	155.38	154.50	-1	31,057	0.00%
2022/08/05	13	157.62	13	157.42	159.50	0	31,147	0.00%
2022/08/04	17	146.47	6	147.68	149.00	11	31,240	0.04%
2022/08/03	5	151.20	12	151.33	148.50	-7	31,290	-0.02%
2022/08/02	7	150.36	14	148.86	151.50	-7	31,482	-0.02%
2022/08/01	15	153.53	17	154.88	153.00	-2	31,442	-0.01%
2022/07/29	7.1	158.07	28	158.70	156.00	-21	31,376	-0.07%
2022/07/28	73	157.29	36	160.38	155.50	37	31,475	0.12%
2022/07/27	20	166.35	31	171.77	163.00	-11	30,798	-0.04%
2022/07/26	22	179.66	8	179.88	177.50	14	29,889	0.05%
2022/07/25	8	180.75	16	180.31	181.50	-8	29,826	-0.03%
2022/07/22	37	184.50	14.1	183.26	180.50	22.9	29,766	0.08%
2022/07/21	12	169.29	17	174.71	179.00	-5	29,265	-0.02%
2022/07/20	7	162.64	6	161.33	163.00	1	28,744	0.00%
2022/07/19	10	156.10	13	157.31	154.00	-3	28,522	-0.01%
2022/07/18	11	158.41	6	159.00	158.00	5	28,377	0.02%
2022/07/15	2	154.50	1	155.50	152.50	1	28,062	0.00%
2022/07/14	2	151.50	2	147.00	150.00	0	28,107	0.00%
2022/07/13	6	151.17	6	151.25	146.50	0	27,985	0.00%
2022/07/12	2	154.25	2	155.75	150.00	0	28,075	0.00%
2022/07/11	3	167.00	6	164.33	162.00	-3	28,455	-0.01%
2022/07/08	27	170.93	20	169.35	165.00	7	28,630	0.02%
2022/07/07	10	167.90	12	169.13	174.00	-2	28,007	-0.01%
2022/07/06	4	164.25	4	162.75	160.50	0	27,834	0.00%
2022/07/05	6	172.75	4	174.38	174.00	2	27,750	0.01%
2022/07/04	15	172.30	7	171.21	172.50	8	27,851	0.03%
2022/07/01	11	184.95	9	186.50	172.00	2	27,944	0.01%
2022/06/30	4	186.51	4	187.75	191.00	0	27,826	0.00%
2022/06/29	6	192.92	19	190.18	194.50	-13	27,816	-0.05%
2022/06/28	4	189.99	2	187.50	190.00	2	27,790	0.01%
2022/06/27	16	197.09	5	197.60	198.00	11	28,067	0.04%
2022/06/24	4	188.62	5	189.10	187.50	-1	28,540	0.00%
2022/06/23	26	188.79	23	188.07	190.00	3	28,676	0.01%
2022/06/22	1	203.87	12	200.71	186.50	-11	28,328	-0.04%
2022/06/21	13	204.23	15	203.27	207.00	-2	28,133	-0.01%
2022/06/20	10	206.90	13	206.19	201.50	-3	28,206	-0.01%
2022/06/17	14	209.82	10	213.70	209.00	4	28,277	0.01%
2022/06/16	7	231.57	7	229.07	214.50	0	28,039	0.00%
2022/06/15	17	230.74	17	231.91	228.50	0	28,074	0.00%
2022/06/14	9	224.55	8	223.63	225.50	1	28,220	0.00%
2022/06/13	3.1	223.84	3	221.67	226.00	0.1	28,523	0.00%
2022/06/10	8	222.50	6	223.83	225.50	2	29,039	0.01%
2022/06/09	7.1	223.43	8	223.25	224.00	-0.9	29,291	0.00%
2022/06/08	9	230.39	19	232.74	222.50	-10	29,488	-0.03%
2022/06/07	17.1	228.37	4	227.38	228.50	13.1	30,017	0.04%
2022/06/06	6.1	228.34	7.1	230.12	231.50	-1	30,785	0.00%
2022/06/02	8	231.19	10.1	231.06	226.00	-2.1	31,348	-0.01%
2022/06/01	21	243.76	13	242.12	238.00	8	31,717	0.03%
2022/05/31	6	238.91	8	237.94	240.50	-2	31,931	-0.01%
2022/05/30	18	238.78	7	240.36	242.00	11	32,963	0.03%
2022/05/27	5.3	237.57	3	240.67	231.00	2.3	33,710	0.01%
2022/05/26	6	249.75	22	244.70	238.50	-16	34,303	-0.05%
2022/05/25	9	253.72	16	253.91	255.00	-7	34,805	-0.02%
2022/05/24	12.1	252.91	6	252.00	250.00	6	35,532	0.02%
2022/05/23	12	262.42	20	269.08	257.50	-8	36,322	-0.02%
2022/05/20	18	269.61	24	272.23	269.50	-6	36,532	-0.02%
2022/05/19	13	266.38	19	263.97	269.50	-6	36,484	-0.02%
2022/05/18	16	265.65	26	261.94	268.00	-10	36,532	-0.03%
2022/05/17	17	254.41	12	255.29	255.00	5	36,520	0.01%
2022/05/16	39	260.96	15	264.67	252.50	24	37,163	0.06%
2022/05/13	10	260.00	18	260.92	257.00	-8	37,394	-0.02%
2022/05/12	25	256.30	23	255.87	254.50	2	37,471	0.01%
2022/05/11	12	255.00	6	255.17	257.50	6	37,788	0.02%
2022/05/10	20	247.25	14	247.82	255.00	6	37,985	0.02%
2022/05/09	4	252.88	8	266.69	246.50	-4	38,497	-0.01%
2022/05/06	14	274.64	9	274.61	272.00	5	38,829	0.01%
2022/05/05	11	280.45	15.1	279.94	286.00	-4.1	38,763	-0.01%
2022/05/04	4	264.38	2	265.50	262.50	2	38,558	0.01%
2022/05/03	7	265.50	7	265.43	264.50	0	38,787	0.00%
2022/04/29	6.1	262.69	5	262.40	260.50	1.1	38,955	0.00%
2022/04/28	15	252.37	36	253.75	260.00	-21	38,880	-0.05%
2022/04/27	19	247.47	20.2	241.75	252.50	-1.2	38,898	0.00%
2022/04/26	25.1	243.62	7	246.07	242.50	18.1	38,817	0.05%
2022/04/25	2	248.50	3	251.17	248.50	-1	39,070	0.00%
2022/04/22	0	263.00	0	0.00	267.50	0	39,245	0.00%
2022/04/21	4	278.00	6	277.33	275.00	-2	39,660	-0.01%
2022/04/20	1	274.94	2	273.25	276.50	-1	39,824	0.00%
2022/04/19	5	273.60	3	273.50	268.50	2	39,943	0.01%
2022/04/18	6	268.33	4	265.75	272.50	2	40,018	0.00%
2022/04/15	8	266.31	5	261.50	265.50	3	40,260	0.01%
2022/04/14	8	286.56	7	282.43	281.50	1	40,341	0.00%
2022/04/13	4	285.25	6	286.33	289.50	-2	40,256	0.00%
2022/04/12	13	282.85	6	284.25	281.50	7	40,177	0.02%
2022/04/11	18	290.36	31	290.95	281.00	-13	39,911	-0.03%
2022/04/08	19	302.60	8	300.50	301.50	11	39,727	0.03%
2022/04/07	11	304.91	33	313.62	296.00	-22	39,457	-0.06%
2022/04/06	32	315.38	25	307.60	317.00	7	39,182	0.02%
2022/04/01	23	308.80	20	299.35	312.00	3	39,128	0.01%
2022/03/31	28	306.34	7	312.36	305.50	21	39,374	0.05%
2022/03/30	17	321.53	38	325.51	312.50	-21	39,541	-0.05%
2022/03/29	38	320.20	37	317.68	322.50	1	39,675	0.00%
2022/03/28	21	307.29	37	292.77	311.00	-16	40,065	-0.04%
2022/03/25	39	296.01	44	295.26	296.00	-5	40,418	-0.01%
2022/03/24	41	287.79	33	287.06	287.50	8	40,965	0.02%
2022/03/23	36	287.07	20	289.95	284.00	16	42,365	0.04%
2022/03/22	19	283.89	11.1	282.79	282.00	8	42,972	0.02%
2022/03/21	11	276.50	10	279.40	274.50	1	43,100	0.00%
2022/03/18	5	273.20	27	276.24	273.00	-22	43,130	-0.05%
2022/03/17	38	274.76	10	271.25	275.00	28	42,942	0.07%
2022/03/16	8	259.81	6	257.67	255.00	2	42,428	0.00%
2022/03/15	10	274.20	31	279.69	260.50	-21	42,269	-0.05%
2022/03/14	23	287.41	41	291.80	286.00	-18	42,126	-0.04%
2022/03/11	31.1	286.06	14	282.07	287.00	17.1	41,766	0.04%
2022/03/10	33	284.52	25	285.04	281.00	8	41,630	0.02%
2022/03/09	31	285.48	18	283.89	275.00	13	41,146	0.03%
2022/03/08	8.3	285.27	11	286.73	273.50	-2.7	40,380	-0.01%
2022/03/07	19	285.50	17	285.53	287.50	2	39,594	0.01%
2022/03/04	7.6	298.72	14	298.93	288.00	-6.4	39,069	-0.02%
2022/03/03	21	317.71	26	316.19	312.00	-5	38,732	-0.01%
2022/03/02	29	305.10	23.2	302.04	307.00	5.8	37,914	0.02%
2022/03/01	24.2	284.32	25	287.86	299.50	-0.8	37,091	0.00%
2022/02/25	26	265.62	22.1	261.42	272.50	3.9	36,252	0.01%
2022/02/24	22	246.27	41.1	246.35	248.00	-19.1	35,583	-0.05%
2022/02/23	43	245.27	13	247.58	245.00	30	34,753	0.09%
2022/02/22	15	238.67	15	237.83	233.50	0	33,923	0.00%
2022/02/21	9.1	234.43	6	236.00	239.00	3.1	33,503	0.01%
2022/02/18	15	236.03	17	234.88	238.50	-2	33,774	-0.01%
2022/02/17	12	236.42	12	237.58	233.00	0	33,898	0.00%
2022/02/16	22	246.39	71.1	242.87	243.00	-49.1	33,682	-0.15%
2022/02/15	47	236.27	43	236.87	232.00	4	33,336	0.01%
2022/02/14	24	232.19	27.1	234.74	231.00	-3.1	33,092	-0.01%
2022/02/11	36	244.18	37	241.46	244.00	-1	33,159	0.00%
2022/02/10	18	239.00	42.1	239.67	234.00	-24	32,875	-0.07%
2022/02/09	42.1	235.99	22	231.70	236.50	20.1	32,706	0.06%
2022/02/08	61	223.00	61	217.15	224.00	0	32,424	0.00%
2022/02/07	47	206.67	23	205.83	209.50	24	32,386	0.07%
2022/01/26	16	205.53	18	206.53	199.50	-2	32,810	-0.01%
2022/01/25	11	211.14	17	210.44	205.50	-6	33,233	-0.02%
2022/01/24	23	212.78	26	209.00	213.50	-3	33,695	-0.01%
2022/01/21	26	215.92	15	215.87	216.00	11	34,692	0.03%
2022/01/20	20	217.93	24	216.81	219.00	-4	35,430	-0.01%
2022/01/19	22	213.48	19	211.79	215.00	3	36,018	0.01%
2022/01/18	12.2	216.62	26	215.08	209.00	-13.8	36,701	-0.04%
2022/01/17	19	212.66	15	212.40	214.50	4	37,392	0.01%
2022/01/14	15.8	206.41	38	203.13	213.00	-22.2	37,851	-0.06%
2022/01/13	37	199.81	35	195.47	200.50	2	38,128	0.01%
2022/01/12	49	200.73	27	203.93	200.50	22	38,678	0.06%
2022/01/11	13	200.65	10	201.25	199.00	3	39,898	0.01%
2022/01/10	26	207.25	12	211.21	207.00	14	40,656	0.03%
2022/01/07	18	212.16	12	205.67	199.00	6	41,496	0.01%
2022/01/06	1	210.50	3	212.17	211.00	-2	41,693	0.00%
2022/01/05	3	220.67	6	219.08	218.50	-3	42,783	-0.01%
2022/01/04	8.1	226.14	4	226.13	221.00	4.1	44,346	0.01%
2022/01/03	7	227.14	2	231.75	226.00	5	44,732	0.01%
2021/12/30	7	236.07	6	237.25	239.00	1	44,982	0.00%
2021/12/29	4	238.75	4	237.88	238.00	0	44,942	0.00%
2021/12/28	2	238.50	56	239.14	245.50	-54	45,334	-0.12%
2021/12/27	24	247.48	28	241.55	238.50	-4	45,452	-0.01%
2021/12/24	34	247.41	37	248.41	249.00	-3	45,182	-0.01%
2021/12/23	21	248.14	22	246.95	243.00	-1	45,107	0.00%
2021/12/22	33.1	245.02	61	245.28	243.00	-28	44,945	-0.06%
2021/12/21	31	229.87	110.2	223.39	238.50	-79.2	44,416	-0.18%	大賣/
2021/12/20	120	220.23	93.1	226.24	217.00	26.9	43,896	0.06%	大買/
2021/12/17	142	223.07	125.1	224.18	225.50	17	43,928	0.04%	大買/大賣/
2021/12/16	66	208.96	42.2	213.89	217.50	23.8	42,868	0.06%
2021/12/15	21	190.60	23.1	189.39	198.00	-2.1	42,239	0.00%
2021/12/14	10	184.05	40	188.88	180.00	-30	42,330	-0.07%
2021/12/13	44	193.66	11	188.82	194.00	33	43,128	0.08%
2021/12/10	11	188.91	7	188.21	187.50	4	43,465	0.01%
2021/12/09	15	193.27	54	193.05	188.50	-39	44,281	-0.09%
2021/12/08	60	188.42	7.1	186.11	194.50	52.9	44,790	0.12%
2021/12/07	10	178.75	9	177.50	177.00	1	44,992	0.00%
2021/12/06	5.1	181.57	9	180.39	178.50	-4	45,320	-0.01%
2021/12/03	19	189.79	17	189.85	190.00	2	45,555	0.00%
2021/12/02	4	184.38	4	185.00	184.50	0	45,714	0.00%
2021/12/01	23	187.04	26	185.92	187.00	-3	45,984	-0.01%
2021/11/30	3	186.33	4	187.75	186.00	-1	46,512	0.00%
2021/11/29	7	176.14	13	178.85	183.00	-6	47,677	-0.01%
2021/11/26	8	178.06	7.6	178.65	182.00	0.4	48,042	0.00%
2021/11/25	9	180.00	12	180.13	176.50	-3	47,917	-0.01%
2021/11/24	8.1	181.30	8	179.38	179.00	0.1	47,883	0.00%
2021/11/23	7.1	183.99	4	183.88	184.50	3.1	48,613	0.01%
2021/11/22	4	189.63	0	0.00	190.00	4	48,686	0.01%
2021/11/19	17.1	195.96	11	192.05	190.50	6	48,565	0.01%
2021/11/18	11	198.73	9	197.33	196.00	2	48,409	0.00%
2021/11/17	20	200.48	35.1	202.76	206.00	-15.1	48,307	-0.03%
2021/11/16	21	196.93	21	200.19	193.50	0	47,897	0.00%
2021/11/15	8	197.38	5	196.40	198.50	3	47,378	0.01%
2021/11/12	10	194.70	15	197.77	189.00	-5	47,110	-0.01%
2021/11/11	5	190.41	17	191.82	191.00	-12	46,520	-0.03%
2021/11/10	32	190.53	11	187.23	194.00	21	46,153	0.05%
2021/11/09	6	187.17	1	184.00	181.00	5	45,662	0.01%
2021/11/08	3.3	186.55	2	189.50	181.00	1.3	45,141	0.00%
2021/11/05	5.3	189.20	20.1	187.13	197.00	-14.8	44,724	-0.03%
2021/11/04	13	195.54	11	193.00	190.50	2	44,059	0.00%
2021/11/03	10.2	201.36	13	198.08	193.50	-2.8	43,471	-0.01%
2021/11/02	19.1	206.22	20	208.05	205.50	-0.9	43,072	0.00%
2021/11/01	16.1	212.23	14	211.93	210.00	2.1	42,405	0.00%
2021/10/29	39	203.28	36.1	203.97	201.00	2.9	41,622	0.01%
2021/10/28	38.1	192.26	48.1	192.59	196.50	-10	40,311	-0.02%
2021/10/27	16	173.28	11.7	175.21	179.00	4.3	39,421	0.01%
2021/10/26	19	173.68	22	171.64	163.00	-3	38,611	-0.01%
2021/10/25	33	171.18	50.1	171.48	176.00	-17.1	37,727	-0.05%
2021/10/22	33.1	160.80	46	159.85	166.50	-12.9	36,525	-0.04%
2021/10/21	25	153.72	62	154.84	151.50	-37	35,522	-0.10%
2021/10/20	91	150.77	78	150.58	153.50	13	34,614	0.04%
2021/10/19	122	148.87	59	149.27	147.50	63	33,683	0.19%	大買/
2021/10/18	33	141.03	52	142.52	141.00	-19	32,110	-0.06%
2021/10/15	82	139.79	41	136.02	143.00	41	31,001	0.13%
2021/10/14	10	131.10	4	132.50	130.00	6	29,551	0.02%
2021/10/13	26	132.63	25	135.92	131.50	1	28,779	0.00%
2021/10/12	25	132.52	21	129.69	133.00	4	27,418	0.01%
2021/10/08	2	122.75	32.7	124.73	130.00	-30.7	25,623	-0.12%
2021/10/07	22	115.45	38	115.50	118.50	-16	25,160	-0.06%
2021/10/06	9	109.44	10	109.95	108.00	-1	25,003	0.00%
2021/10/05	66	111.10	92	107.39	112.00	-26	25,354	-0.10%
2021/10/04	93	110.60	67	111.75	109.00	26	25,273	0.10%
2021/10/01	5	108.51	16	110.38	107.50	-11	25,585	-0.04%
2021/09/30	54	114.63	101	115.67	115.00	-47	25,583	-0.18%	大賣/
2021/09/29	80	115.14	47	116.09	115.00	33	25,693	0.13%
2021/09/28	58	119.15	17.6	118.66	120.50	40.4	25,254	0.16%
2021/09/27	9	118.50	8	116.75	114.50	1	24,602	0.00%
2021/09/24	40	118.39	68	118.91	118.00	-28	24,250	-0.12%
2021/09/23	36	113.21	22	113.05	115.50	14	23,388	0.06%
2021/09/22	5	109.00	13	107.46	106.00	-8	23,034	-0.03%
2021/09/17	17	111.91	22	112.57	114.00	-5	22,693	-0.02%
2021/09/16	33	115.02	22.1	115.01	112.50	10.9	22,132	0.05%
2021/09/15	26.1	111.44	22	112.27	111.50	4.1	21,085	0.02%
2021/09/14	14	111.46	37	111.28	115.00	-23	20,608	-0.11%
2021/09/13	33	112.26	32	109.61	109.00	1	19,661	0.01%
2021/09/10	18	104.39	40.1	105.97	110.50	-22.1	18,802	-0.12%
2021/09/09	17	99.14	6	100.55	100.50	11	18,216	0.06%
2021/09/08	27.1	96.80	24	96.10	93.40	3.1	17,894	0.02%
2021/09/07	10	102.40	2	99.45	98.30	8	17,543	0.05%
2021/09/06	15	111.53	16	111.47	109.00	-1	17,535	-0.01%
2021/09/03	60	110.82	74	111.46	110.00	-14	17,809	-0.08%
2021/09/02	82	110.76	119	111.63	109.00	-37	17,265	-0.21%	大賣/
2021/09/01	84	107.17	32	105.72	109.00	52	15,914	0.33%
2021/08/31	11	99.41	26	98.83	99.20	-15	15,298	-0.10%
2021/08/30	4	103.25	9	104.56	103.00	-5	15,046	-0.03%
2021/08/27	74	106.17	38	106.68	103.50	36	15,000	0.24%
2021/08/26	4	100.50	13.6	102.99	104.00	-9.6	14,197	-0.07%
2021/08/25	0	0.00	7	95.43	94.80	-7	14,015	-0.05%
2021/08/24	8	97.11	1	98.20	94.30	7	14,283	0.05%
2021/08/23	0	0.00	5	95.00	94.40	-5	14,264	-0.04%
2021/08/20	0	0.00	1	87.90	90.90	-1	14,185	-0.01%
2021/08/19	1	90.60	1	90.10	86.20	0	14,118	0.00%
2021/08/18	14	87.20	2	88.25	89.80	12	14,353	0.08%
2021/08/17	1	88.40	0	0.00	86.70	1	14,560	0.01%
2021/08/16	2	92.10	12	92.84	92.40	-10	14,540	-0.07%
2021/08/13	2	92.45	1	91.80	92.10	1	14,543	0.01%
2021/08/11	2	96.20	0	0.00	97.10	2	14,663	0.01%
2021/08/10	0	0.00	0.3	99.10	97.30	-0.3	14,664	0.00%
2021/08/09	5.8	99.84	1	99.00	98.80	4.8	14,657	0.03%
2021/08/06	3.7	98.01	33	99.55	99.30	-29.3	14,668	-0.20%
2021/08/05	2.2	106.70	1	106.00	106.00	1.2	14,479	0.01%
2021/08/04	8.6	109.68	6	109.75	108.50	2.6	14,651	0.02%
2021/08/03	2.1	113.38	2	112.50	114.50	0.1	14,710	0.00%
2021/08/02	9	111.00	5	111.50	112.00	4	14,752	0.03%
2021/07/30	3	111.17	2	113.00	112.50	1	14,891	0.01%
2021/07/29	7	107.00	9	106.89	108.00	-2	14,903	-0.01%
2021/07/28	2	106.75	7	105.79	105.00	-5	15,093	-0.03%
2021/07/27	9	116.67	3	117.50	116.50	6	15,783	0.04%
2021/07/26	2	116.25	1	123.00	121.50	1	16,255	0.01%
2021/07/23	1	112.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	2	115.75	2	114.25	118.50	0	18,178	0.00%
2021/07/21	0	109.50	1	111.50	110.00	-1	18,336	-0.01%
2021/07/20	1	114.00	3	115.67	111.50	-2	18,661	-0.01%
2021/07/19	2	112.00	5	113.50	118.00	-3	18,678	-0.02%
2021/07/14	10	112.00	12	111.33	114.00	-2	18,999	-0.01%
2021/07/13	11	112.77	11	111.68	111.00	0	18,915	0.00%
2021/07/12	12	110.63	7	112.21	110.50	5	18,689	0.03%
2021/07/09	5	103.14	7.7	105.32	106.50	-2.7	18,206	-0.01%
2021/07/08	21	94.43	36	95.19	97.10	-15	18,020	-0.08%
2021/07/07	3	89.07	6.1	91.80	91.80	-3.1	17,495	-0.02%
2021/07/06	11	83.63	10.3	83.82	83.50	0.7	17,327	0.00%
2021/07/05	2	84.05	5	84.28	85.40	-3	17,067	-0.02%
2021/07/02	0	0.00	3	76.17	77.70	-3	16,992	-0.02%
2021/06/29	32	77.58	5	78.26	75.50	27	17,130	0.16%
2021/06/23	3.3	76.73	11	77.99	76.70	-7.7	16,816	-0.05%
2021/06/21	49.1	75.74	5	75.40	75.20	44.1	16,606	0.27%
2021/06/18	8	77.25	3	77.87	76.30	5	16,489	0.03%
2021/06/17	2	76.40	4	77.38	77.60	-2	16,286	-0.01%
2021/06/16	6	75.83	1	75.40	75.10	5	16,105	0.03%
2021/06/15	9	77.96	0	0.00	78.10	9	15,932	0.06%
2021/06/11	0	0.00	14.3	77.60	78.10	-14.3	15,368	-0.09%
2021/06/10	5	70.92	7	71.61	71.00	-2	14,589	-0.01%
2021/06/09	7	71.91	0	0.00	69.80	7	14,417	0.05%
2021/06/08	0	0.00	1	70.80	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	29	69.89	71.10	-29	14,221	-0.20%
2021/06/04	24	69.97	1	71.00	69.10	23	14,091	0.16%
2021/06/03	22	70.42	50	70.94	70.80	-28	13,914	-0.20%
2021/06/02	4	69.50	4	69.25	69.00	0	13,719	0.00%
2021/06/01	60	70.71	24	68.63	69.40	36	13,598	0.26%
2021/05/31	33	68.54	36	68.33	68.40	-3	13,283	-0.02%
2021/05/28	42	67.70	14	67.72	67.50	28	13,129	0.21%
2021/05/27	4	66.20	8	66.86	65.60	-4	13,009	-0.03%
2021/05/26	43	68.42	2	66.50	66.30	41	12,918	0.32%
2021/05/25	5	65.18	6	66.45	67.50	-1	12,631	-0.01%
2021/05/24	0	0.00	1	60.00	61.40	-1	12,312	-0.01%
2021/05/21	0	0.00	3	60.00	59.80	-3	12,295	-0.02%
2021/05/20	12	58.84	16	59.66	58.80	-4	12,298	-0.03%
2021/05/19	10	58.49	13	58.80	58.20	-3	12,244	-0.02%
2021/05/18	12	56.55	9	57.39	58.50	3	12,109	0.02%
2021/05/17	2	54.00	5	55.54	53.20	-3	12,039	-0.02%
2021/05/14	6	61.65	6	57.88	57.60	0	11,963	0.00%
2021/05/13	1.4	60.74	2	60.25	59.50	-0.6	11,838	-0.01%
2021/05/12	17	63.88	18	58.57	59.40	-1	11,728	-0.01%
2021/05/11	16	64.23	14	64.16	63.30	2	11,444	0.02%
2021/05/10	10	66.44	8	67.38	66.90	2	11,262	0.02%
2021/05/07	19	68.53	12	69.20	68.00	7	11,214	0.06%
2021/05/06	13	67.79	31	67.61	67.00	-18	11,047	-0.16%
2021/05/05	16	67.59	2	69.85	66.50	14	10,896	0.13%
2021/05/04	12	71.54	10	69.38	73.80	2	10,606	0.02%
2021/05/03	22	71.74	21	70.79	69.80	1	10,416	0.01%
2021/04/29	40	72.38	43	73.17	74.50	-3	10,415	-0.03%
2021/04/28	5	67.76	35	64.86	67.80	-30	9,319	-0.32%
2021/04/27	3	60.57	7	61.64	61.70	-4	8,510	-0.05%
2021/04/26	6	61.65	9	62.16	62.60	-3	8,303	-0.04%
2021/04/23	0	0.00	2	57.60	58.80	-2	7,967	-0.03%
2021/04/22	0	0.00	4.1	56.55	56.50	-4.1	8,021	-0.05%
2021/04/21	2	60.20	32	58.41	58.70	-30	7,949	-0.38%
2021/04/20	6	59.80	4	60.03	61.00	2	7,961	0.03%
2021/04/19	3	59.77	3	59.63	59.00	0	7,977	0.00%
2021/04/16	3	58.73	5	59.04	59.50	-2	7,882	-0.03%
2021/04/15	5	57.20	11	57.96	59.30	-6	7,719	-0.08%
2021/04/14	27	58.22	9	56.43	56.40	18	7,561	0.24%
2021/04/13	37	59.88	18	59.04	57.90	19	7,244	0.26%
2021/04/12	4	57.93	4	58.98	56.90	0	6,962	0.00%
2021/04/09	11	58.08	22	59.09	57.50	-11	6,837	-0.16%
2021/04/08	23	56.46	6	56.62	57.20	17	6,536	0.26%
2021/04/07	1	54.60	31.6	56.28	57.40	-30.6	6,373	-0.48%
2021/04/06	1	53.80	78	53.39	53.40	-77	6,225	-1.24%
2021/04/01	2	52.40	0	0.00	53.00	2	6,271	0.03%
2021/03/31	0	0.00	1	53.10	52.10	-1	6,248	-0.02%
2021/03/30	0	0.00	38	51.84	52.40	-38	6,224	-0.61%
2021/03/29	0	0.00	27	52.20	51.90	-27	6,285	-0.43%
2021/03/26	0	0.00	9	51.42	52.10	-9	6,383	-0.14%
2021/03/25	0	50.30	189	50.32	50.40	-189	6,379	-2.96%	大賣/鉅額交易
2021/03/24	0	51.30	10	51.40	50.70	-10	6,395	-0.16%
2021/03/23	2	51.70	5	51.20	51.10	-3	6,429	-0.05%
2021/03/22	0	50.70	1	51.50	51.40	-1	6,455	-0.02%
2021/03/19	6	50.93	1	50.70	51.00	5	6,639	0.08%
2021/03/18	10.1	52.41	0	0.00	51.90	10.1	6,650	0.15%
2021/03/17	1.2	51.96	0	0.00	51.90	1.2	6,711	0.02%
2021/03/16	2	52.00	0	0.00	51.90	2	6,770	0.03%
2021/03/15	0	0.00	1	51.90	51.60	-1	6,891	-0.01%
2021/03/12	0	51.07	0	0.00	51.00	0	7,027	0.00%
2021/03/10	0	0.00	1	50.20	50.10	-1	8,052	-0.01%
2021/03/09	1	49.06	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	50.30	2	50.50	49.95	-2	8,096	-0.02%
2021/03/05	3	49.87	1	50.20	49.95	2	8,098	0.02%
2021/03/04	1	50.70	1	51.00	50.90	0	8,126	0.00%
2021/03/03	1	51.80	0	0.00	51.90	1	8,098	0.01%
2021/03/02	2.2	53.24	0	0.00	52.10	2.2	8,061	0.03%
2021/02/26	2	52.95	3	53.30	53.00	-1	8,057	-0.01%
2021/02/25	6	54.63	1	53.70	53.40	5	8,060	0.06%
2021/02/24	11	55.15	15	54.65	53.90	-4	8,146	-0.05%
2021/02/23	11.1	56.11	6	55.20	55.40	5.1	8,135	0.06%
2021/02/22	13	57.11	2	57.55	57.30	11	8,151	0.13%
2021/02/19	0	0.00	2	55.15	55.90	-2	8,006	-0.02%
2021/02/18	0	0.00	1	53.90	54.00	-1	7,934	-0.01%
2021/02/17	1	53.60	1	53.50	53.20	0	7,932	0.00%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	2	52.95	2	53.20	52.20	0	7,859	0.00%
2021/02/03	8	53.84	10	53.36	53.30	-2	7,823	-0.03%
2021/02/01	1	51.10	1	52.20	51.40	0	7,737	0.00%
2021/01/29	3	53.10	2	53.35	52.20	1	7,685	0.01%
2021/01/28	5	53.66	7	53.49	53.40	-2	7,537	-0.03%
2021/01/27	1	52.80	3	52.80	52.50	-2	7,391	-0.03%
2021/01/26	8	52.34	1	52.60	51.10	7	7,215	0.10%
2021/01/25	16	56.71	6	55.95	54.10	10	7,011	0.14%
2021/01/22	4	55.63	18	57.34	57.90	-14	6,417	-0.22%
2021/01/21	3	52.73	5	53.02	52.70	-2	5,889	-0.03%
2021/01/20	2	51.60	0	0.00	51.00	2	5,790	0.03%
2021/01/19	6	53.45	4	53.38	53.00	2	5,727	0.03%
2021/01/18	1	51.80	1	52.50	52.40	0	5,755	0.00%
2021/01/15	4	53.85	7	54.14	53.40	-3	5,758	-0.05%
2021/01/14	1	52.70	1	52.60	54.00	0	5,626	0.00%
2021/01/13	1	52.80	4	53.48	54.00	-3	5,539	-0.05%
2021/01/12	3	51.53	2	52.70	52.00	1	5,405	0.02%
2021/01/11	0	0.00	2	50.10	51.60	-2	5,245	-0.04%
2021/01/08	2	48.78	0	0.00	48.75	2	5,169	0.04%
2021/01/07	0	0.00	4	49.73	49.75	-4	5,113	-0.08%
2021/01/06	3	50.45	0	0.00	49.30	3	5,073	0.06%
2021/01/04	2	51.25	3	51.73	52.20	-1	4,891	-0.02%
2020/12/31	3	51.00	0	0.00	50.90	3	4,803	0.06%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/28	1	51.10	2	50.58	51.80	-1	4,581	-0.02%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/24	4	51.15	1	51.20	51.00	3	4,432	0.07%
2020/12/23	1	51.30	4	50.93	51.20	-3	4,403	-0.07%
2020/12/22	1	50.80	32	50.25	49.65	-31	4,331	-0.72%
2020/12/21	1	50.10	3	49.23	49.20	-2	4,222	-0.05%
2020/12/17	0	0.00	1	49.65	49.80	-1	4,147	-0.02%
2020/12/15	7	51.59	6	52.10	50.40	1	4,083	0.02%
2020/12/14	1	48.85	0	0.00	50.50	1	3,880	0.03%
2020/12/11	6	51.17	2	50.80	49.50	4	3,852	0.10%
2020/12/10	4	51.15	2	50.80	50.70	2	3,835	0.05%
2020/12/09	24	51.60	15	51.60	51.70	9	3,743	0.24%
2020/12/08	15	53.11	11	53.36	52.70	4	3,599	0.11%
2020/12/07	40	55.12	26	55.53	55.40	14	3,438	0.41%
2020/12/04	4	52.83	18	51.83	53.40	-14	2,870	-0.49%
2020/12/03	1	49.40	35	49.15	48.55	-34	2,374	-1.43%
2020/12/02	1	48.10	3	48.65	48.50	-2	2,332	-0.09%
2020/12/01	2	48.00	0	0.00	48.00	2	2,300	0.09%
2020/11/30	1	47.55	10	48.15	47.95	-9	2,292	-0.39%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/25	1	46.10	0	0.00	46.05	1	2,250	0.04%
2020/11/23	41	47.78	1	47.70	47.65	40	2,171	1.84%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/19	1	45.20	1	45.10	45.35	0	1,985	0.00%
2020/11/05	3	42.20	0	0.00	42.30	3	1,880	0.16%
2020/10/28	0	0.00	2	43.20	42.80	-2	2,080	-0.10%
2020/10/26	6	43.35	4	43.45	43.35	2	2,166	0.09%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	8	43.00	43.00	-8	2,260	-0.35%
2020/10/21	9	43.38	8	43.13	43.05	1	2,425	0.04%
2020/10/20	11	43.91	2	43.05	43.05	9	2,688	0.33%
2020/10/19	2	43.55	2	43.90	44.15	0	2,701	0.00%
2020/10/16	2	42.68	0	0.00	42.25	2	2,745	0.07%
2020/10/14	0	0.00	1	43.85	43.35	-1	2,935	-0.03%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/09/28	0	0.00	9	42.72	44.05	-9	3,909	-0.23%
2020/09/25	1	42.50	0	0.00	42.00	1	4,182	0.02%
2020/09/24	3	43.40	0	0.00	43.00	3	4,699	0.06%
2020/09/15	0	0.00	1	44.90	45.40	-1	6,368	-0.02%
2020/09/03	1	44.55	0	0.00	44.40	1	6,680	0.01%
2020/09/01	0	0.00	1	43.85	44.95	-1	6,706	-0.01%
2020/08/31	1	43.50	1	44.55	43.40	0	6,698	0.00%
2020/08/28	1	43.95	0	0.00	43.95	1	6,715	0.01%
2020/08/25	0	0.00	1	44.75	44.40	-1	6,849	-0.01%
2020/08/19	1	45.45	0	0.00	45.20	1	6,871	0.01%
2020/08/18	0	0.00	4	46.35	46.30	-4	6,847	-0.06%
2020/08/13	2	47.00	0	0.00	46.25	2	6,979	0.03%
2020/08/12	2	46.70	0	0.00	46.60	2	6,993	0.03%
2020/08/05	3	48.50	0	0.00	48.60	3	6,887	0.04%
2020/08/04	0	0.00	9	47.47	47.80	-9	6,835	-0.13%
2020/07/31	0	0.00	1	46.80	47.05	-1	6,820	-0.01%
2020/07/29	8	46.81	0	0.00	46.95	8	6,725	0.12%
2020/07/28	7	47.21	2	47.00	46.20	5	6,658	0.08%
2020/07/27	12	50.26	9	50.18	49.15	3	6,524	0.05%
2020/07/24	6	53.43	16	54.38	52.10	-10	6,354	-0.16%
2020/07/23	0	0.00	3	52.50	52.90	-3	6,085	-0.05%
2020/07/22	3	52.10	5	52.10	52.50	-2	6,034	-0.03%
2020/07/21	4	52.53	3	52.70	53.00	1	6,100	0.02%
2020/07/20	0	0.00	1	50.50	50.80	-1	6,105	-0.02%
2020/07/15	1	51.90	1	52.10	50.10	0	6,025	0.00%
2020/07/14	3	51.47	0	0.00	51.00	3	6,004	0.05%
2020/07/13	0	0.00	2	51.50	51.60	-2	5,971	-0.03%
2020/07/10	2	51.00	30	51.00	50.80	-28	5,933	-0.47%
2020/07/09	2	53.25	0	0.00	52.60	2	5,837	0.03%
2020/07/08	15	53.95	15	52.42	54.00	0	5,663	0.00%
2020/07/07	1	51.70	13	52.79	51.50	-12	5,429	-0.22%
2020/07/06	1	53.50	19	54.19	54.00	-18	5,261	-0.34%
2020/07/03	58	53.23	14	54.41	52.80	44	5,033	0.87%
2020/07/02	1	50.90	3	49.50	51.30	-2	4,544	-0.04%
2020/07/01	5	47.54	2	47.33	47.75	3	4,233	0.07%
2020/06/30	29	48.08	8	48.12	46.40	21	4,065	0.52%
2020/06/29	2	47.10	7	46.26	46.50	-5	3,795	-0.13%
2020/06/24	11	45.00	10	45.47	44.80	1	3,484	0.03%
2020/06/23	1	43.65	1	43.35	43.35	0	3,083	0.00%
2020/06/22	3	42.58	1	42.25	42.70	2	2,987	0.07%
2020/06/19	1	41.00	1	42.75	41.00	0	2,984	0.00%
2020/06/17	2	41.63	0	0.00	41.70	2	2,797	0.07%
2020/06/12	0	0.00	33	41.16	41.65	-33	2,889	-1.14%
2020/06/11	0	0.00	1	44.10	42.80	-1	2,908	-0.03%
2020/06/09	1	44.05	0	0.00	44.35	1	2,993	0.03%
2020/06/05	1	44.85	0	0.00	44.90	1	2,992	0.03%
2020/06/04	1	44.90	0	0.00	45.00	1	3,007	0.03%
2020/06/02	2	45.10	1	45.25	44.40	1	2,974	0.03%
2020/06/01	0	0.00	4	45.05	45.10	-4	2,948	-0.14%
2020/05/29	0	0.00	4	43.99	43.60	-4	2,905	-0.14%
2020/05/28	1	43.35	0.1	43.55	43.35	0.9	2,887	0.03%
2020/05/27	0	0.00	3	43.68	43.85	-3	2,902	-0.10%
2020/05/26	3	43.62	0	0.00	43.20	3	2,910	0.10%
2020/05/25	1	43.65	0	0.00	43.70	1	2,915	0.03%
2020/05/22	30	44.05	1	44.80	43.60	29	2,934	0.99%
2020/05/21	2	43.90	3	44.12	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	2	42.83	42.30	-2	2,828	-0.07%
2020/05/19	1	42.25	0	0.00	41.95	1	2,832	0.04%
2020/05/15	3	42.05	0	0.00	41.35	3	2,838	0.11%
2020/05/14	5	42.69	0	0.00	42.10	5	2,851	0.18%
2020/05/13	0	0.00	2	43.60	43.70	-2	2,869	-0.07%
2020/05/12	1	42.30	0	0.00	42.40	1	2,915	0.03%
2020/05/11	0	0.00	2	43.60	43.35	-2	2,927	-0.07%
2020/05/08	1	43.30	0	0.00	43.05	1	2,945	0.03%
2020/05/07	2	43.58	0	0.00	43.55	2	2,940	0.07%
2020/04/29	0	0.00	1	43.20	43.20	-1	3,039	-0.03%
2020/04/28	2	42.50	1	43.25	42.95	1	3,127	0.03%
2020/04/24	7	43.09	1	42.50	42.55	6	3,160	0.19%
2020/04/23	21	44.98	25	45.61	45.30	-4	3,036	-0.13%
2020/04/22	1	41.05	1	41.65	42.65	0	2,927	0.00%
2020/04/21	4	42.08	1	43.45	41.80	3	2,950	0.10%
2020/04/17	1	42.15	1	43.05	42.05	0	3,103	0.00%
2020/04/16	0	0.00	1	42.40	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	1	41.60	41.80	-1	3,291	-0.03%
2020/04/09	1	40.15	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	5	40.22	41.20	-5	3,905	-0.13%
2020/04/07	0	0.00	1	38.60	38.80	-1	3,875	-0.03%
2020/03/31	0	0.00	2	36.55	36.30	-2	3,870	-0.05%
2020/03/30	2	34.95	2	35.70	36.70	0	3,875	0.00%
2020/03/26	1	35.65	1	36.55	36.50	0	3,829	0.00%
2020/03/25	0	0.00	4	36.28	36.40	-4	3,837	-0.10%
2020/03/23	1	30.15	1	31.35	32.15	0	3,791	0.00%
2020/03/20	0	0.00	1	32.00	32.05	-1	3,796	-0.03%
2020/03/19	0	0.00	2	30.38	29.15	-2	3,801	-0.05%
2020/03/18	5	33.60	5	33.03	32.35	0	3,768	0.00%
2020/03/17	2	31.00	0	0.00	32.95	2	3,806	0.05%
2020/03/16	3	34.92	0	0.00	32.70	3	3,763	0.08%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	5	40.70	0	0.00	38.35	5	3,623	0.14%
2020/03/10	0	0.00	1	43.50	43.80	-1	3,586	-0.03%
2020/03/09	3	43.68	0	0.00	42.80	3	3,570	0.08%
2020/03/06	1	45.25	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	1	46.15	45.90	-1	3,598	-0.03%
2020/03/04	2	45.03	0	0.00	45.05	2	3,633	0.06%
2020/03/03	1	45.95	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	45.10	1	45.25	45.00	0	3,613	0.00%
2020/02/27	2	45.00	0	0.00	44.05	2	3,588	0.06%
2020/02/26	1	45.90	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	45.80	1	46.10	46.10	1	3,569	0.03%
2020/02/24	5	47.09	0	0.00	46.80	5	3,538	0.14%
2020/02/21	0	0.00	1	47.50	47.65	-1	3,525	-0.03%
2020/02/20	3	48.45	0	0.00	48.15	3	3,499	0.09%
2020/02/18	1	48.25	2	48.80	48.90	-1	3,514	-0.03%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	4	49.55	4	49.30	49.50	0	3,488	0.00%
2020/02/13	1	50.30	0	0.00	50.00	1	3,453	0.03%
2020/02/12	0	0.00	2	48.63	49.25	-2	3,412	-0.06%
2020/02/11	1	48.10	1	47.95	48.05	0	3,445	0.00%
2020/02/10	1	46.05	11	46.45	46.65	-10	3,439	-0.29%
2020/02/07	1	47.25	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.50	48.30	-1	3,450	-0.03%
2020/02/05	1	47.35	0	0.00	47.00	1	3,439	0.03%
2020/02/03	1	46.00	1	46.95	46.60	0	3,452	0.00%
2020/01/31	6	51.09	0	0.00	49.45	6	3,488	0.17%
2020/01/30	11	52.44	1	52.90	52.10	10	3,523	0.28%
2020/01/20	3	58.20	0	0.00	57.80	3	3,613	0.08%
2020/01/17	1	58.80	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.20	1	59.60	59.10	0	3,717	0.00%
2020/01/15	1	58.70	2	59.10	58.90	-1	3,685	-0.03%
2020/01/14	15	60.51	12	60.09	59.40	3	3,670	0.08%
2020/01/13	0	0.00	1	58.90	59.50	-1	3,550	-0.03%
2020/01/10	3	58.40	4	58.68	58.60	-1	3,536	-0.03%
2020/01/09	6	58.03	3	58.07	58.30	3	3,463	0.09%
2020/01/08	4	56.33	0	0.00	55.70	4	3,326	0.12%
2020/01/07	2	56.80	0	0.00	56.10	2	3,239	0.06%
2020/01/06	4	57.75	0	0.00	56.60	4	3,189	0.13%
2020/01/03	11	59.68	11	60.20	59.00	0	3,236	0.00%
2020/01/02	1	59.20	1	58.90	59.20	0	3,036	0.00%
2019/12/31	4	56.43	0	0.00	56.30	4	2,891	0.14%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	1	57.00	2	57.00	56.70	-1	3,070	-0.03%
2019/12/25	0	0.00	2	56.50	56.50	-2	3,056	-0.07%
2019/12/23	3	55.77	0	0.00	55.40	3	3,116	0.10%
2019/12/20	3	56.93	1	56.90	56.50	2	3,169	0.06%
2019/12/16	1	55.60	0	0.00	56.20	1	4,080	0.02%
2019/12/12	2	56.40	1	57.20	55.80	1	4,110	0.02%
2019/12/11	0	0.00	1	55.30	55.00	-1	4,047	-0.02%
2019/12/06	0	0.00	1	53.50	53.90	-1	4,137	-0.02%
2019/12/05	0	0.00	2	53.95	54.20	-2	4,223	-0.05%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.10	1	53.90	53.20	1	4,334	0.02%
2019/12/02	1	54.30	2	55.00	53.60	-1	4,322	-0.02%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	2	56.30	1	56.10	56.50	1	4,448	0.02%
2019/11/22	1	55.20	1	55.30	55.00	0	4,476	0.00%
2019/11/21	0	0.00	1	55.20	55.10	-1	4,518	-0.02%
2019/11/18	2	55.20	0	0.00	55.20	2	4,737	0.04%
2019/11/15	1	54.50	1	55.00	55.10	0	4,998	0.00%
2019/11/08	0	0.00	1	56.00	55.90	-1	5,378	-0.02%
2019/11/06	0	0.00	4	58.53	58.20	-4	5,429	-0.07%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/10/31	3	59.00	0	0.00	58.00	3	5,631	0.05%
2019/10/30	6	60.18	2	60.10	59.50	4	5,631	0.07%
2019/10/29	2	59.25	1	59.10	60.00	1	5,586	0.02%
2019/10/28	3	60.23	7	60.31	60.60	-4	5,596	-0.07%
2019/10/25	0	0.00	1	58.40	58.50	-1	5,523	-0.02%
2019/10/24	2	58.20	6	58.25	59.00	-4	5,619	-0.07%
2019/10/22	3	56.77	1	57.10	56.70	2	6,112	0.03%
2019/10/21	1	56.70	1	56.50	56.70	0	6,112	0.00%
2019/10/18	2	56.50	1	56.50	55.60	1	6,120	0.02%
2019/10/16	1	55.60	4	55.55	55.20	-3	6,171	-0.05%
2019/10/09	2	55.05	0	0.00	55.20	2	6,182	0.03%
2019/10/08	0	0.00	3	58.80	58.10	-3	6,080	-0.05%
2019/10/04	5	58.40	0	0.00	58.20	5	6,210	0.08%
2019/09/27	0	0.00	10	58.20	57.80	-10	6,240	-0.16%
2019/09/25	10	59.00	4	59.68	59.60	6	6,379	0.09%
2019/09/24	5	59.44	1	59.90	59.20	4	6,395	0.06%
2019/09/23	0	0.00	1	61.30	61.30	-1	6,301	-0.02%
2019/09/20	39	63.23	42	62.91	60.80	-3	6,224	-0.05%
2019/09/19	26	60.25	21	60.91	61.60	5	5,795	0.09%
2019/09/18	1	58.90	8	58.10	57.50	-7	5,619	-0.12%
2019/09/16	5	57.30	0	0.00	57.60	5	5,640	0.09%
2019/09/12	0	0.00	2	59.20	58.20	-2	5,644	-0.04%
2019/09/10	2	58.40	0	0.00	58.00	2	5,584	0.04%
2019/09/09	8	59.48	13	58.85	58.00	-5	5,544	-0.09%
2019/09/06	1	58.80	1	58.70	59.00	0	5,454	0.00%
2019/09/05	4	57.70	1	58.00	58.00	3	5,382	0.06%
2019/09/03	1	57.10	6	57.83	56.50	-5	5,439	-0.09%
2019/09/02	0	0.00	1	57.30	57.40	-1	5,441	-0.02%
2019/08/30	7	56.91	1	58.50	56.80	6	5,419	0.11%
2019/08/29	2	57.10	2	56.30	57.00	0	5,340	0.00%
2019/08/28	1	55.20	1	55.60	55.50	0	5,235	0.00%
2019/08/26	1	54.10	0	0.00	53.90	1	5,174	0.02%
2019/08/23	1	57.00	3	57.20	56.90	-2	5,128	-0.04%
2019/08/22	11	57.45	3	57.00	56.40	8	5,109	0.16%
2019/08/21	3	58.10	0	0.00	57.20	3	5,041	0.06%
2019/08/20	3	59.27	12	58.61	58.10	-9	4,947	-0.18%
2019/08/19	2	56.00	6	56.00	56.10	-4	4,697	-0.09%
2019/08/16	2	55.20	3	55.77	54.10	-1	4,616	-0.02%
2019/08/15	1	51.50	2	53.30	52.80	-1	4,413	-0.02%
2019/08/14	2	52.90	3	53.30	52.40	-1	4,405	-0.02%
2019/08/13	4	53.85	0	0.00	53.50	4	4,355	0.09%
2019/08/12	1	55.70	1	55.30	55.30	0	4,337	0.00%
2019/08/08	2	54.75	3	55.57	55.70	-1	4,286	-0.02%
2019/08/07	2	54.55	2	55.75	54.00	0	4,232	0.00%
2019/08/06	6	54.68	0	0.00	55.00	6	4,193	0.14%
2019/08/05	3	57.50	3	56.60	56.60	0	4,101	0.00%
2019/08/02	34	59.02	32	60.54	59.00	2	4,055	0.05%
2019/08/01	4	62.30	0	0.00	61.30	4	4,025	0.10%
2019/07/31	1	61.80	5	61.48	62.90	-4	3,997	-0.10%
2019/07/30	37	60.51	40	64.25	60.40	-3	3,974	-0.08%
2019/07/29	6	63.18	11	62.62	63.40	-5	3,861	-0.13%
2019/07/26	2	62.70	1	62.30	63.50	1	3,813	0.03%
2019/07/25	7	62.17	1	61.50	61.50	6	3,734	0.16%
2019/07/24	7	59.50	12.6	59.85	60.70	-5.6	3,387	-0.17%
2019/07/23	7	55.24	1	55.20	55.20	6	3,258	0.18%
2019/07/22	0	0.00	3	55.27	56.10	-3	3,287	-0.09%
2019/07/19	2	54.70	0	0.00	54.00	2	3,404	0.06%
2019/07/18	36	53.20	37	56.33	53.20	-1	3,432	-0.03%
2019/07/17	1	55.20	3.3	55.31	56.00	-2.3	3,407	-0.07%
2019/07/16	1	56.10	0	0.00	55.40	1	3,466	0.03%
2019/07/15	1	56.10	1.2	56.23	55.90	-0.2	3,586	-0.01%
2019/07/12	2	56.50	0	0.00	56.40	2	3,660	0.05%
2019/07/11	1	56.60	1	57.10	56.80	0	3,642	0.00%
2019/07/10	0	0.00	1	54.90	55.30	-1	3,519	-0.03%
2019/07/09	1	52.60	2	53.65	54.00	-1	3,451	-0.03%
2019/07/08	3	52.97	0	0.00	52.20	3	3,411	0.09%
2019/07/04	0	0.00	1	54.00	53.70	-1	3,400	-0.03%
2019/07/02	0	0.00	2	51.20	52.00	-2	3,268	-0.06%
2019/07/01	6	49.14	5	49.17	50.70	1	3,203	0.03%
2019/06/25	1	50.60	2	49.80	48.35	-1	3,182	-0.03%
2019/06/24	10	49.15	11	49.77	49.75	-1	3,017	-0.03%
2019/06/19	0	0.00	1	47.70	47.75	-1	2,928	-0.03%
2019/06/17	1	46.55	5	46.55	46.80	-4	2,986	-0.13%
2019/06/14	0	0.00	5	46.70	46.85	-5	3,038	-0.16%
2019/06/12	1	48.10	0	0.00	48.00	1	3,022	0.03%
2019/06/11	11	48.69	15	48.35	48.55	-4	3,006	-0.13%
2019/06/10	1	44.90	32	45.20	44.70	-31	2,927	-1.06%
2019/06/04	1	43.95	0	0.00	43.70	1	2,933	0.03%
2019/06/03	1	43.90	1	44.60	44.45	0	2,948	0.00%
2019/05/31	0	0.00	14	44.50	43.90	-14	2,969	-0.47%
2019/05/28	0	0.00	0	42.80	42.80	0	3,041	0.00%
2019/05/27	1	41.15	0	0.00	41.25	1	3,089	0.03%
2019/05/21	0	0.00	1	42.95	43.15	-1	3,483	-0.03%
2019/05/20	0	0.00	1	44.30	43.90	-1	3,605	-0.03%
2019/05/17	0	0.00	1	44.10	44.35	-1	3,633	-0.03%
2019/05/15	4	46.53	2	46.65	46.65	2	3,650	0.05%
2019/05/13	0	0.00	1	45.70	45.85	-1	3,687	-0.03%
2019/05/10	4	46.55	0	0.00	46.90	4	3,692	0.11%
2019/05/09	10	47.60	0	0.00	46.65	10	3,687	0.27%
2019/05/07	0	0.00	3	49.90	49.60	-3	3,653	-0.08%
2019/05/06	0	0.00	2	49.75	49.95	-2	3,669	-0.05%
2019/05/03	1	50.60	1	51.00	51.40	0	3,649	0.00%
2019/05/02	1	50.80	0	0.00	50.70	1	3,654	0.03%
2019/04/26	4	49.98	2	50.40	50.50	2	3,621	0.06%
2019/04/25	5	50.31	3	50.28	50.60	2	3,583	0.06%
2019/04/24	11	49.03	10	49.29	48.60	1	3,463	0.03%
2019/04/22	2	50.80	3	50.05	49.05	-1	3,485	-0.03%
2019/04/19	0	0.00	1	48.80	49.80	-1	3,458	-0.03%
2019/04/18	31	47.62	2	48.45	47.75	29	3,312	0.88%
2019/04/15	0	0.00	1	47.15	47.15	-1	3,240	-0.03%
2019/04/12	1	46.25	0	0.00	45.80	1	3,260	0.03%
2019/04/10	0	0.00	11	47.05	47.40	-11	3,284	-0.33%
2019/04/09	0	0.00	2	47.23	46.70	-2	3,271	-0.06%
2019/04/08	1	46.20	4	46.20	45.85	-3	3,231	-0.09%
2019/04/02	10	46.00	2	45.43	45.80	8	3,448	0.23%
2019/04/01	2	44.50	1	45.45	44.45	1	3,397	0.03%
2019/03/29	3	44.55	0	0.00	44.55	3	3,373	0.09%
2019/03/28	0	0.00	10	44.30	44.20	-10	3,423	-0.29%
2019/03/25	2	44.30	0	0.00	44.10	2	3,434	0.06%
2019/03/22	0	0.00	10	46.29	45.80	-10	3,436	-0.29%
2019/03/21	15	45.36	0	0.00	45.80	15	3,419	0.44%
2019/03/20	5	46.20	4	46.71	46.25	1	3,405	0.03%
2019/03/19	1	46.40	13	46.34	46.40	-12	3,401	-0.35%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/15	2	44.50	3	44.45	44.85	-1	3,355	-0.03%
2019/03/13	4	44.65	0	0.00	44.65	4	3,399	0.12%
2019/03/08	2	43.38	2	43.65	43.80	0	3,525	0.00%
2019/03/07	1	43.80	3	44.18	43.90	-2	3,573	-0.06%
2019/03/06	2	44.43	1	44.65	44.20	1	3,639	0.03%
2019/03/05	4	45.09	0	0.00	44.85	4	3,708	0.11%
2019/03/04	2	45.23	0	0.00	44.90	2	3,854	0.05%
2019/02/27	5	46.32	1	46.65	45.95	4	3,874	0.10%
2019/02/26	2	48.95	3	49.45	48.00	-1	3,834	-0.03%
2019/02/22	2	48.60	0	0.00	48.00	2	3,955	0.05%
2019/02/21	3	48.08	5	47.84	48.65	-2	4,044	-0.05%
2019/02/20	7	50.21	3	49.90	48.30	4	4,041	0.10%
2019/02/19	4	47.15	31	48.49	48.85	-27	3,713	-0.73%
2019/02/18	0	0.00	8	44.14	44.45	-8	3,564	-0.22%
2019/02/15	0	0.00	2	44.18	43.30	-2	3,522	-0.06%
2019/02/14	0	0.00	4	43.99	43.70	-4	3,512	-0.11%
2019/02/13	1	42.85	3	43.57	43.00	-2	3,482	-0.06%
2019/02/12	1	43.10	2	44.10	43.35	-1	3,456	-0.03%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/29	3	43.47	1	43.90	43.35	2	3,481	0.06%
2019/01/28	3	44.50	1	44.50	44.40	2	3,505	0.06%
2019/01/25	14	44.05	0	0.00	44.10	14	3,574	0.39%
2019/01/24	0	0.00	2	43.75	43.65	-2	3,590	-0.06%
2019/01/22	13	43.79	2	43.33	43.35	11	3,669	0.30%
2019/01/21	14	43.87	7	44.17	44.50	7	3,757	0.19%
2019/01/18	3	42.38	4	42.49	42.20	-1	3,761	-0.03%
2019/01/17	2	42.63	0	0.00	42.25	2	3,816	0.05%
2019/01/15	3	42.97	0	0.00	43.20	3	3,927	0.08%
2019/01/14	0	0.00	1	43.30	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	2	42.35	41.75	-2	3,839	-0.05%
2019/01/10	2	41.85	2	41.93	41.60	0	3,810	0.00%
2019/01/09	1	41.40	0	0.00	42.00	1	3,830	0.03%
2019/01/07	0	0.00	1	40.45	40.10	-1	3,844	-0.03%
2019/01/04	2	39.08	5	39.16	39.10	-3	3,894	-0.08%
2019/01/03	1	41.05	1	40.60	40.65	0	3,914	0.00%
2019/01/02	5	43.06	1	42.50	42.60	4	3,940	0.10%
2018/12/28	0	0.00	1	42.45	42.30	-1	3,955	-0.03%
2018/12/27	2	42.00	0	0.00	41.40	2	4,015	0.05%
2018/12/26	3	43.80	22	43.40	41.00	-19	4,045	-0.47%
2018/12/25	23	41.83	23.6	42.00	42.25	-0.6	3,913	-0.02%
2018/12/24	0	0.00	1	39.95	41.20	-1	3,875	-0.03%
2018/12/22	1	38.30	1	39.00	38.80	0	3,862	0.00%
2018/12/21	1	39.30	0	0.00	39.10	1	3,897	0.03%
2018/12/19	1	39.35	1	39.85	40.15	0	3,897	0.00%
2018/12/17	0	0.00	1	41.65	41.45	-1	4,058	-0.02%
2018/12/14	1	40.60	0	0.00	40.45	1	4,155	0.02%
2018/12/13	0	0.00	1	41.80	40.60	-1	4,160	-0.02%
2018/12/12	0	0.00	1	41.60	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	39.90	40.65	-1	4,169	-0.02%
2018/12/10	2	39.00	1	39.75	38.75	1	4,183	0.02%
2018/12/07	1	40.05	1	40.75	39.90	0	4,211	0.00%
2018/12/06	2	39.78	1	40.40	39.50	1	4,326	0.02%
2018/12/05	2	40.60	0	0.00	40.85	2	4,361	0.05%
2018/12/03	5	42.58	4	41.79	42.00	1	4,711	0.02%
2018/11/30	3	41.42	1	41.40	40.90	2	4,696	0.04%
2018/11/29	2	41.18	10	41.58	41.00	-8	4,804	-0.17%
2018/11/28	3	39.72	2	39.35	40.15	1	5,009	0.02%
2018/11/27	2	38.55	7	38.37	39.10	-5	5,358	-0.09%
2018/11/26	5	37.61	2	37.68	37.00	3	5,392	0.06%
2018/11/23	1	36.10	1	36.25	36.00	0	5,385	0.00%
2018/11/22	3	37.02	3	37.38	36.10	0	5,414	0.00%
2018/11/21	1	35.35	1	36.35	36.95	0	5,308	0.00%
2018/11/20	2	36.40	0	0.00	36.25	2	5,245	0.04%
2018/11/19	0	0.00	16	37.25	37.25	-16	5,169	-0.31%
2018/11/16	0	0.00	1	33.95	33.90	-1	5,164	-0.02%
2018/11/13	1	32.00	0	0.00	32.90	1	5,203	0.02%
2018/11/12	1	32.70	0	0.00	32.60	1	5,232	0.02%
2018/11/09	1	32.70	4	32.91	33.40	-3	5,285	-0.06%
2018/11/08	1	33.60	1	34.25	33.20	0	5,324	0.00%
2018/11/07	1	32.00	2	33.15	33.40	-1	5,364	-0.02%
2018/11/06	1	32.80	1	32.50	32.00	0	5,405	0.00%
2018/11/05	0	0.00	1	33.15	33.70	-1	5,394	-0.02%
2018/11/02	0	0.00	1	34.65	33.75	-1	5,406	-0.02%
2018/11/01	0	0.00	12	32.35	32.80	-12	5,375	-0.22%
2018/10/31	6	31.97	5	31.86	32.00	1	5,331	0.02%
2018/10/30	78	28.73	0	0.00	30.40	78	5,274	1.48%
2018/10/29	8	30.14	0	0.00	29.60	8	5,226	0.15%
2018/10/26	20	30.25	1	31.50	29.80	19	5,098	0.37%
2018/10/25	7	32.50	0	0.00	32.40	7	5,023	0.14%
2018/10/24	3	36.58	46	38.58	36.00	-43	5,014	-0.86%
2018/10/23	17	38.76	22	39.54	39.00	-5	4,968	-0.10%
2018/10/19	0	0.00	1	40.20	40.80	-1	4,962	-0.02%
2018/10/18	1	41.90	0	0.00	42.30	1	4,942	0.02%
2018/10/16	1	42.00	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	1	40.55	40.65	-1	5,011	-0.02%
2018/10/12	3	39.27	1	38.70	39.60	2	5,006	0.04%
2018/10/09	1	44.80	2	43.95	43.00	-1	4,970	-0.02%
2018/10/08	0	0.00	1	46.30	45.70	-1	4,961	-0.02%
2018/10/04	6	49.73	3	48.75	48.65	3	4,925	0.06%
2018/10/03	4	51.53	0	0.00	50.50	4	4,879	0.08%
2018/10/02	2	53.75	0	0.00	53.20	2	4,850	0.04%
2018/10/01	1	54.80	0	0.00	55.00	1	4,825	0.02%
2018/09/28	12	54.93	2	54.50	54.50	10	4,841	0.21%
2018/09/27	2	55.60	2	56.15	55.20	0	4,844	0.00%
2018/09/26	2	57.15	0	0.00	56.90	2	4,878	0.04%
2018/09/25	0	0.00	1	58.30	57.90	-1	4,866	-0.02%
2018/09/21	3	58.40	4	58.78	58.50	-1	4,855	-0.02%
2018/09/20	22	60.61	0	0.00	60.20	22	4,731	0.46%
2018/09/17	1	66.20	1	67.00	67.90	0	4,587	0.00%
2018/09/12	2	68.50	7	66.19	64.70	-5	4,494	-0.11%
2018/09/11	2	67.75	6	68.08	68.40	-4	4,384	-0.09%
2018/09/10	2	69.50	5	69.18	70.50	-3	4,312	-0.07%
2018/09/07	1	69.70	1	69.00	69.90	0	4,199	0.00%
2018/09/05	2	68.80	2	69.75	68.50	0	3,943	0.00%
2018/09/04	2	69.20	0	0.00	67.50	2	3,797	0.05%
2018/09/03	15	72.86	4	74.35	69.50	11	3,528	0.31%
2018/08/31	43	65.84	3	69.03	71.60	40	3,104	1.29%
2018/08/29	0	0.00	1	63.90	64.40	-1	2,955	-0.03%
2018/08/28	1	62.70	0	0.00	62.00	1	2,993	0.03%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/22	0	0.00	1	63.90	63.00	-1	2,979	-0.03%
2018/08/20	1	61.20	1	62.00	63.00	0	2,982	0.00%
2018/08/17	1	61.80	2	62.00	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	2	61.80	62.50	-2	3,013	-0.07%
2018/08/15	1	59.30	1	60.30	61.00	0	2,975	0.00%
2018/08/14	2	58.35	2	59.55	61.00	0	2,934	0.00%
2018/08/13	1	58.60	1	60.00	60.10	0	2,889	0.00%
2018/08/10	0	0.00	1	60.30	60.10	-1	2,842	-0.04%
2018/08/09	2	59.10	1	60.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	7	60.59	61.50	-7	2,780	-0.25%
2018/08/07	5	59.60	0	0.00	58.90	5	2,726	0.18%
2018/08/03	7	59.16	6	59.20	58.90	1	2,777	0.04%
2018/08/01	0	0.00	1	60.60	60.70	-1	2,802	-0.04%
2018/07/31	3	60.67	0	0.00	60.00	3	2,849	0.11%
2018/07/30	2	62.50	0	0.00	61.80	2	2,872	0.07%
2018/07/26	1	65.10	0	0.00	64.20	1	2,901	0.03%
2018/07/25	0	0.00	1	65.20	65.00	-1	3,045	-0.03%
2018/07/20	5	66.88	6	66.97	67.30	-1	3,361	-0.03%
2018/07/19	1	65.50	1	65.70	65.00	0	3,421	0.00%
2018/07/18	2	65.25	2	66.65	66.40	0	3,464	0.00%
2018/07/17	1	67.30	0	0.00	66.50	1	3,454	0.03%
2018/07/16	1	66.00	0	0.00	66.90	1	3,442	0.03%
2018/07/13	1	67.20	3	66.40	67.10	-2	3,460	-0.06%
2018/07/12	1	62.80	2	64.10	64.10	-1	3,410	-0.03%
2018/07/10	0	0.00	3	63.13	63.40	-3	3,429	-0.09%
2018/07/09	2	61.60	0	0.00	61.00	2	3,434	0.06%
2018/07/06	1	61.60	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	62.00	2	62.85	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	5	62.80	62.90	-5	3,656	-0.14%
2018/07/03	0	0.00	1	60.10	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	6	61.20	61.10	-6	3,618	-0.17%
2018/06/29	7	60.53	0	0.00	59.80	7	3,624	0.19%
2018/06/26	1	60.50	1	62.00	62.20	0	3,638	0.00%
2018/06/25	5	60.90	7	60.96	60.70	-2	3,676	-0.05%
2018/06/22	2	61.50	0	0.00	61.10	2	3,733	0.05%
2018/06/20	0	0.00	3	61.20	60.40	-3	3,866	-0.08%
2018/06/15	3	61.80	1	62.90	62.70	2	4,054	0.05%
2018/06/14	6	61.97	5	61.80	61.80	1	4,076	0.02%
2018/06/13	2	62.65	2	62.55	62.00	0	4,232	0.00%
2018/06/12	7	62.37	0	0.00	61.60	7	4,273	0.16%
2018/06/08	2	63.80	1	65.20	63.50	1	4,410	0.02%
2018/06/07	28	64.25	28	65.24	64.20	0	4,605	0.00%
2018/06/06	38	63.99	37	64.85	64.00	1	4,744	0.02%
2018/06/05	33	64.66	35	64.99	64.60	-2	4,821	-0.04%
2018/06/04	7	63.34	7	64.37	63.30	0	4,947	0.00%
2018/06/01	1	62.30	3	64.80	64.30	-2	5,148	-0.04%
2018/05/30	3	62.67	1	62.30	62.30	2	6,196	0.03%
2018/05/29	1	63.90	1	65.20	63.80	0	6,348	0.00%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/25	37	65.96	35	63.22	66.10	2	6,506	0.03%
2018/05/24	3	63.00	8	62.48	63.00	-5	6,547	-0.08%
2018/05/23	5	62.00	0	0.00	61.20	5	6,644	0.08%
2018/05/21	20	63.00	22	63.82	63.00	-2	6,948	-0.03%
2018/05/18	2	63.10	0	0.00	62.50	2	7,111	0.03%
2018/05/17	3	65.50	0	0.00	64.50	3	7,297	0.04%
2018/05/16	1	65.50	0	0.00	66.00	1	7,551	0.01%
2018/05/11	0	0.00	1	66.80	65.50	-1	8,085	-0.01%
2018/05/10	1	66.80	1	66.80	67.50	0	8,198	0.00%
2018/05/09	0	0.00	3	66.20	66.30	-3	8,402	-0.04%
2018/05/08	1	67.10	2	66.60	67.40	-1	8,699	-0.01%
2018/05/07	1	68.30	4	68.83	68.10	-3	8,877	-0.03%
2018/05/04	3	67.53	2	67.50	66.50	1	9,589	0.01%
2018/05/03	0	0.00	2	66.15	68.40	-2	10,151	-0.02%
2018/05/02	1	67.30	1	69.00	66.60	0	10,875	0.00%
2018/04/30	3	64.90	11	67.14	67.00	-8	11,082	-0.07%
2018/04/27	46	61.89	44	57.60	62.00	2	10,952	0.02%
2018/04/26	20	60.03	20	60.06	59.70	0	10,891	0.00%
2018/04/25	19	60.11	15	60.44	60.00	4	10,922	0.04%
2018/04/24	2	66.80	0	0.00	65.10	2	10,906	0.02%
2018/04/19	3	68.00	3	67.30	68.80	0	11,216	0.00%
2018/04/13	15	65.00	15	65.55	65.00	0	11,315	0.00%
2018/04/11	1	66.60	353	66.80	65.70	-352	11,398	-3.09%	大賣/鉅額交易
2018/04/10	54	71.96	2	71.10	70.00	52	11,276	0.46%
2018/04/09	3	70.30	0	0.00	70.20	3	11,241	0.03%
2018/04/02	27	70.00	32	70.36	70.00	-5	11,248	-0.04%
2018/03/31	27	69.40	27	70.54	69.40	0	11,250	0.00%
2018/03/30	20	69.70	20	70.40	69.70	0	11,285	0.00%
2018/03/29	0	0.00	1	69.60	69.40	-1	11,386	-0.01%
2018/03/28	17	69.28	12	70.02	69.30	5	11,411	0.04%
2018/03/27	34	70.90	37	71.16	70.90	-3	11,389	-0.03%
2018/03/26	0	0.00	3	70.30	69.50	-3	11,401	-0.03%
2018/03/23	6	69.62	1	70.30	71.00	5	11,432	0.04%
2018/03/22	0	0.00	1	74.10	72.00	-1	11,569	-0.01%
2018/03/21	8	74.90	0	0.00	73.50	8	11,517	0.07%
2018/03/20	2	74.90	1	74.40	74.00	1	11,444	0.01%
2018/03/19	1	74.50	1	73.50	73.80	0	11,444	0.00%
2018/03/16	1	71.70	0	0.00	71.70	1	11,405	0.01%
2018/03/15	0	0.00	3	72.50	73.00	-3	11,464	-0.03%
2018/03/14	4	72.45	1	72.10	72.60	3	11,486	0.03%
2018/03/13	5	71.20	1	71.50	73.20	4	11,526	0.03%
2018/03/12	2	69.10	0	0.00	69.10	2	11,502	0.02%
2018/03/09	26	71.95	20	72.60	71.00	6	11,640	0.05%
2018/03/08	41	75.73	24	76.53	74.60	17	11,780	0.14%
2018/03/07	39	76.28	0	0.00	73.80	39	11,676	0.33%
2018/03/06	45	77.88	23	78.06	77.50	22	11,716	0.19%
2018/03/05	3	73.57	6	74.38	75.40	-3	11,460	-0.03%
2018/03/02	23	68.43	1	68.00	68.60	22	11,349	0.19%
2018/03/01	2	66.70	0	0.00	66.70	2	11,392	0.02%
2018/02/27	3	66.77	3	67.47	67.90	0	11,572	0.00%
2018/02/26	1	67.70	1	66.20	66.20	0	11,445	0.00%
2018/02/23	17	70.78	2	69.45	68.60	15	11,346	0.13%
2018/02/22	42	69.84	1	69.30	68.80	41	11,322	0.36%
2018/02/21	44	69.82	6	71.13	71.10	38	11,333	0.34%
2018/02/12	33	68.77	1	66.90	66.20	32	11,211	0.29%
2018/02/09	75	68.66	3	68.43	68.20	72	11,239	0.64%
2018/02/08	2	71.60	2	69.90	69.10	0	11,150	0.00%
2018/02/07	0	0.00	4	73.55	74.90	-4	10,986	-0.04%
2018/02/06	6	68.48	3	70.67	68.10	3	10,953	0.03%
2018/02/05	1	74.40	2	73.90	74.00	-1	10,852	-0.01%
2018/02/02	0	0.00	1	77.70	78.10	-1	10,763	-0.01%
2018/02/01	3	81.33	4	80.05	77.90	-1	10,709	-0.01%
2018/01/31	4	79.45	3	79.63	81.80	1	10,660	0.01%
2018/01/30	6	81.10	4	80.48	79.80	2	10,623	0.02%
2018/01/29	11	79.21	38	81.58	82.80	-27	10,536	-0.26%
2018/01/26	19	74.42	26.1	75.16	75.90	-7.1	9,824	-0.07%
2018/01/25	4	70.20	9.6	70.13	69.00	-5.6	9,269	-0.06%
2018/01/24	26	67.96	32.2	67.86	68.30	-6.2	8,504	-0.07%
2018/01/23	0.1	62.00	0	0.00	62.10	0.1	8,168	0.00%
2018/01/22	2	61.30	1	62.30	63.50	1	8,143	0.01%
2018/01/19	1	61.90	0	0.00	61.70	1	8,102	0.01%
2018/01/17	6	62.80	3.1	62.76	62.70	2.9	7,988	0.04%
2018/01/16	7	62.60	4	61.85	63.50	3	7,915	0.04%
2018/01/15	0	0.00	2.2	59.45	60.80	-2.2	7,863	-0.03%
2018/01/12	2	57.00	2.2	56.35	57.20	-0.2	7,865	0.00%
2018/01/11	2	54.70	1	56.40	54.70	1	7,853	0.01%
2018/01/10	2	56.00	2	58.10	56.00	0	7,798	0.00%
2018/01/09	2	59.30	2	58.10	58.30	0	7,737	0.00%
2018/01/05	0	0.00	5	59.20	58.50	-5	7,547	-0.07%
2018/01/04	1	60.10	0	0.00	59.70	1	7,531	0.01%
2018/01/03	6	59.12	1	59.10	60.30	5	7,503	0.07%
2018/01/02	3	56.40	8	55.50	57.30	-5	7,443	-0.07%