智原 (3035)-元大-向上券商分點個股進出

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▲0.05%
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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	10	291.06	11	296.12	304.00	-1	7,264	-0.01%
2024/05/27	1.2	278.00	10	278.55	277.50	-8.8	6,974	-0.13%
2024/05/24	0.2	276.50	0	0.00	275.50	0.2	7,073	0.00%
2024/05/23	1	277.45	2	272.00	272.50	-1	7,128	-0.01%
2024/05/22	1	277.50	1	277.50	277.50	0	7,314	0.00%
2024/05/20	1	277.00	2	281.00	280.50	-1	8,079	-0.01%
2024/05/17	2	277.50	2	279.00	277.00	0	8,352	0.00%
2024/05/16	4	277.25	3	278.83	278.50	1	8,603	0.01%
2024/05/15	16	275.41	15	274.43	272.50	1	8,787	0.01%
2024/05/14	8	278.88	10	276.45	279.00	-2	9,059	-0.02%
2024/05/13	2	272.25	2.1	273.27	272.00	-0.1	9,141	0.00%
2024/05/10	8.1	272.74	9	278.28	273.00	-0.9	9,396	-0.01%
2024/05/08	10	281.80	8	281.88	282.00	2	9,612	0.02%
2024/05/07	10.1	281.54	9	282.44	281.00	1.1	9,742	0.01%
2024/05/06	4	288.49	3	285.33	285.00	1	9,809	0.01%
2024/05/03	0	0.00	1	290.00	289.00	-1	9,974	-0.01%
2024/05/02	6	291.50	5	292.20	288.50	1	10,181	0.01%
2024/04/30	0	295.00	0	0.00	294.00	0	10,399	0.00%
2024/04/29	5	300.60	2	300.50	297.50	3	10,499	0.03%
2024/04/26	22	293.48	29	292.28	295.50	-7	10,648	-0.07%
2024/04/25	6.1	282.22	8	281.38	279.00	-1.9	10,729	-0.02%
2024/04/24	6	293.92	0	0.00	294.50	6	10,820	0.06%
2024/04/22	10	296.11	9	302.72	290.00	1	11,541	0.01%
2024/04/19	9	310.62	7	301.00	306.00	2	11,660	0.02%
2024/04/18	10	319.16	8	317.38	322.00	2	12,058	0.02%
2024/04/17	1	317.00	2	319.00	314.00	-1	12,758	-0.01%
2024/04/16	6	313.58	2	318.25	313.00	4	12,920	0.03%
2024/04/15	9	312.95	8	313.94	312.50	1	13,093	0.01%
2024/04/12	8	320.63	8	318.88	323.00	0	13,337	0.00%
2024/04/11	0	322.50	0.1	327.00	318.50	0	13,637	0.00%
2024/04/10	1	329.50	0	0.00	329.00	1	13,758	0.01%
2024/04/09	0	0.00	2	332.00	329.00	-2	14,098	-0.01%
2024/04/03	1	340.00	1	340.50	345.00	0	14,171	0.00%
2024/04/02	0	0.00	2	347.50	347.50	-2	14,312	-0.01%
2024/04/01	0	0.00	1	351.00	349.00	-1	14,392	-0.01%
2024/03/29	2	344.75	2	344.50	344.00	0	14,472	0.00%
2024/03/28	5	334.00	0	0.00	334.50	5	14,504	0.03%
2024/03/27	1	339.99	4.2	342.04	338.00	-3.1	14,643	-0.02%
2024/03/26	4	342.62	3	340.83	339.50	1	14,942	0.01%
2024/03/25	8	353.88	7	353.00	349.00	1	15,108	0.01%
2024/03/22	5	349.90	5.2	351.42	351.50	-0.2	15,234	0.00%
2024/03/21	0	0.00	0.2	351.12	345.50	-0.2	15,435	0.00%
2024/03/20	21	349.62	9	351.28	347.50	12	15,647	0.08%
2024/03/19	9.1	351.66	9.1	352.16	350.00	0	15,930	0.00%
2024/03/18	3	355.50	3	354.50	359.00	0	16,292	0.00%
2024/03/15	2	355.78	1	358.00	354.50	1	16,844	0.01%
2024/03/14	2.2	354.78	2.2	351.51	362.00	0	16,946	0.00%
2024/03/13	6.1	345.65	0	0.00	345.00	6.1	17,056	0.04%
2024/03/12	1	362.03	1	366.00	361.50	0	17,194	0.00%
2024/03/11	2	361.50	1	364.00	363.00	1	17,407	0.01%
2024/03/08	0.3	367.91	0	0.00	362.50	0.3	17,626	0.00%
2024/03/07	5	383.19	2	385.25	375.00	3	17,877	0.02%
2024/03/06	8.1	386.58	5	389.50	392.00	3	18,100	0.02%
2024/03/05	2	407.25	3	404.17	401.00	-1	18,356	-0.01%
2024/03/04	1	409.50	3.1	407.71	403.00	-2.1	18,934	-0.01%
2024/03/01	5.2	400.16	3	401.33	398.50	2.2	19,232	0.01%
2024/02/29	0.2	388.00	0.4	387.00	387.00	-0.2	19,198	0.00%
2024/02/26	0.1	381.92	0	0.00	380.00	0.1	19,419	0.00%
2024/02/23	2.2	391.17	4	386.50	386.00	-1.8	19,620	-0.01%
2024/02/22	12	387.41	5	385.50	382.00	7	19,604	0.04%
2024/02/21	9.8	385.67	6	385.67	380.00	3.8	19,883	0.02%
2024/02/20	12.1	410.48	7.1	406.19	400.00	5	19,888	0.03%
2024/02/19	3.2	419.79	0	0.00	415.00	3.2	19,708	0.02%
2024/02/16	6.4	444.12	1	444.00	441.50	5.4	19,710	0.03%
2024/02/15	11.4	450.90	7	452.57	455.00	4.4	19,626	0.02%
2024/02/05	21	419.90	20	419.78	418.00	1	19,452	0.01%
2024/02/02	2	420.50	7.1	426.64	421.00	-5.1	19,498	-0.03%
2024/02/01	28	415.25	29	416.93	411.00	-1	19,353	-0.01%
2024/01/31	0	419.00	1	423.00	416.50	-1	19,344	-0.01%
2024/01/30	3	424.33	0	0.00	430.00	3	19,350	0.02%
2024/01/29	1	418.50	1	422.50	420.50	0	19,371	0.00%
2024/01/26	1	432.00	0	0.00	422.00	1	19,472	0.01%
2024/01/25	1	430.04	1	440.40	439.50	0	19,553	0.00%
2024/01/24	11	428.55	18.1	426.51	429.00	-7.1	19,605	-0.04%
2024/01/23	5	441.01	5	437.00	437.00	0	19,739	0.00%
2024/01/22	0	439.50	0	447.56	448.00	0	19,787	0.00%
2024/01/19	10.1	435.20	10	433.30	430.00	0.1	19,771	0.00%
2024/01/18	7.1	418.09	7	422.36	423.50	0.1	19,624	0.00%
2024/01/17	1	429.25	4	433.50	428.00	-3	19,804	-0.01%
2024/01/16	18	431.75	15	428.70	429.50	3	19,718	0.02%
2024/01/15	2.1	417.24	2	416.00	411.50	0.1	19,409	0.00%
2024/01/12	4	423.50	3	419.17	421.50	1	19,403	0.01%
2024/01/11	2	402.50	6.2	405.82	422.50	-4.2	19,203	-0.02%
2024/01/10	0	0.00	1	381.00	387.00	-1	18,815	-0.01%
2024/01/09	2	381.00	1	376.50	375.50	1	19,198	0.01%
2024/01/08	1	376.50	2	385.75	377.00	-1	19,208	-0.01%
2024/01/05	2	380.25	4.2	382.17	384.00	-2.2	19,186	-0.01%
2024/01/04	3	370.17	3	371.17	372.00	0	19,117	0.00%
2024/01/03	0	371.50	1.2	371.42	373.00	-1.2	19,381	-0.01%
2024/01/02	0	0.00	1	360.00	360.00	-1	19,188	-0.01%
2023/12/29	1	353.00	0	0.00	357.00	1	19,396	0.01%
2023/12/28	1.1	356.64	1	354.50	354.50	0.1	19,425	0.00%
2023/12/27	3	360.67	2	360.00	362.50	1	19,385	0.01%
2023/12/26	1.5	363.50	6	361.83	361.00	-4.5	19,483	-0.02%
2023/12/25	3	358.00	0	0.00	357.00	3	19,539	0.02%
2023/12/22	7.1	355.66	8	358.00	358.00	-0.9	19,741	0.00%
2023/12/21	7.7	352.61	2	350.50	350.50	5.7	19,791	0.03%
2023/12/20	2	373.00	1.3	372.00	365.50	0.8	19,736	0.00%
2023/12/19	1	372.00	3	370.33	373.50	-2	19,880	-0.01%
2023/12/18	1	366.00	5	369.10	367.00	-4	20,079	-0.02%
2023/12/15	4.1	371.41	3	372.33	361.00	1.1	20,106	0.01%
2023/12/14	1	369.50	2	374.25	369.00	-1	20,167	0.00%
2023/12/13	6	374.00	7	372.86	368.00	-1	20,049	0.00%
2023/12/12	4	374.50	8	376.75	382.50	-4	20,136	-0.02%
2023/12/11	1	365.50	8	368.13	361.50	-7	19,961	-0.04%
2023/12/08	7.3	365.00	5	366.30	370.00	2.3	20,159	0.01%
2023/12/07	11.1	362.13	5	361.00	357.50	6.1	20,283	0.03%
2023/12/06	14.1	366.41	9	363.61	361.50	5.1	20,444	0.02%
2023/12/05	5	367.00	144	366.59	363.50	-139	20,557	-0.68%	大賣/鉅額交易
2023/12/04	11	378.05	10	383.70	380.00	1	20,635	0.00%
2023/12/01	4.1	385.02	7.1	386.80	391.00	-3.1	20,733	-0.01%
2023/11/30	10	380.90	10	380.20	385.50	0	20,695	0.00%
2023/11/29	19.1	369.82	25.5	370.48	380.00	-6.4	20,458	-0.03%
2023/11/28	5	348.30	15.2	353.75	361.00	-10.2	20,092	-0.05%
2023/11/27	6	334.08	4	342.25	331.00	2	19,840	0.01%
2023/11/24	5	340.60	2	341.75	344.00	3	20,119	0.01%
2023/11/23	5.1	336.94	0	0.00	336.00	5.1	20,142	0.03%
2023/11/22	3	350.67	5.6	347.54	346.00	-2.6	20,082	-0.01%
2023/11/21	12.1	344.91	11.5	345.26	342.50	0.6	20,170	0.00%
2023/11/20	16	353.03	12.1	348.36	345.00	3.9	20,428	0.02%
2023/11/17	15	336.60	23.2	339.14	351.00	-8.2	20,281	-0.04%
2023/11/16	1.2	317.31	1	318.50	319.50	0.2	20,030	0.00%
2023/11/15	4	325.50	1.1	323.50	320.50	2.9	20,265	0.01%
2023/11/14	0	0.00	1	332.00	331.00	-1	20,648	0.00%
2023/11/13	4	334.00	5	335.10	334.00	-1	21,080	0.00%
2023/11/10	1.1	325.95	3	327.17	323.50	-1.9	21,400	-0.01%
2023/11/09	2	331.25	1	329.00	333.50	1	21,561	0.00%
2023/11/08	4	331.38	3	333.00	335.50	1	21,750	0.00%
2023/11/06	1.1	332.45	3	330.33	332.00	-1.9	21,808	-0.01%
2023/11/03	4	324.00	5	325.50	322.00	-1	21,652	0.00%
2023/11/02	1	319.00	1	320.00	324.00	0	21,438	0.00%
2023/11/01	7.5	303.90	7.5	301.93	302.50	0	21,213	0.00%
2023/10/31	3.5	321.30	2	325.50	302.00	1.5	21,011	0.01%
2023/10/30	2	315.25	3	315.67	326.00	-1	20,706	0.00%
2023/10/27	3.7	313.77	1	313.50	308.50	2.7	20,545	0.01%
2023/10/26	5	319.80	6	320.75	318.00	-1	20,428	0.00%
2023/10/25	16.4	329.38	8	325.81	325.00	8.4	20,272	0.04%
2023/10/24	4.1	336.18	3	334.83	339.50	1.1	20,005	0.01%
2023/10/23	9.1	334.11	8	335.94	338.50	1.1	19,784	0.01%
2023/10/20	2	336.75	1	335.00	334.50	1	19,531	0.01%
2023/10/19	15.1	343.13	14	343.43	343.00	1.1	19,944	0.01%
2023/10/18	10.3	352.02	4	351.00	351.00	6.3	20,269	0.03%
2023/10/17	6	359.25	6.7	362.76	352.50	-0.7	20,249	0.00%
2023/10/16	1.5	349.00	0	0.00	350.00	1.5	20,262	0.01%
2023/10/12	1.1	339.86	5	340.70	345.00	-3.9	20,918	-0.02%
2023/10/11	8	335.31	7	338.00	331.00	1	21,100	0.00%
2023/10/06	12	320.67	12	317.29	323.00	0	21,221	0.00%
2023/10/05	5	313.40	3.1	317.10	321.00	1.9	21,269	0.01%
2023/10/04	0	0.00	0.3	301.50	303.00	-0.3	21,347	0.00%
2023/10/03	0.1	306.00	0	0.00	304.00	0.1	21,588	0.00%
2023/10/02	1.2	315.08	1	313.50	312.50	0.2	21,981	0.00%
2023/09/28	4	309.50	4	307.13	306.00	0	22,153	0.00%
2023/09/27	3	300.50	3.1	298.55	306.00	-0.1	22,691	0.00%
2023/09/26	4	310.25	3	308.50	303.00	1	22,997	0.00%
2023/09/25	5.4	311.84	8	310.63	309.50	-2.6	23,198	-0.01%
2023/09/22	7.1	301.23	7	302.00	304.50	0.1	23,162	0.00%
2023/09/21	7.5	301.26	7.1	301.80	298.00	0.4	23,315	0.00%
2023/09/20	12	317.00	11	320.86	315.50	1	23,080	0.00%
2023/09/19	5.1	327.87	3	323.83	322.50	2.1	23,122	0.01%
2023/09/18	1	345.50	1.1	342.00	344.50	-0.1	23,117	0.00%
2023/09/15	7.2	351.11	0	0.00	338.00	7.2	23,086	0.03%
2023/09/14	1	359.00	1	356.00	356.50	0	22,723	0.00%
2023/09/13	9	329.94	11	330.50	348.00	-2	22,482	-0.01%
2023/09/12	14	330.71	10	331.60	325.50	4	22,316	0.02%
2023/09/11	6	346.75	8	346.94	346.50	-2	22,193	-0.01%
2023/09/08	7.2	359.61	8.3	361.32	360.00	-1.1	21,987	0.00%
2023/09/07	2	364.50	2.1	363.52	369.50	-0.1	21,976	0.00%
2023/09/06	3	365.33	2	362.50	367.00	1	21,685	0.00%
2023/09/05	8.1	351.36	16	354.25	357.00	-7.9	21,301	-0.04%
2023/09/04	1	342.50	4	343.25	345.00	-3	21,044	-0.01%
2023/09/01	4.2	341.98	3.1	343.50	335.00	1.1	20,849	0.01%
2023/08/31	2	344.75	1	348.00	345.00	1	20,501	0.00%
2023/08/30	4	350.13	2	349.74	342.00	2	20,321	0.01%
2023/08/29	0	0.00	2	336.00	335.50	-2	19,928	-0.01%
2023/08/28	0	0.00	1	330.00	335.00	-1	19,742	-0.01%
2023/08/25	13	336.88	13.1	335.50	334.00	-0.1	19,539	0.00%
2023/08/24	7.1	347.29	5	342.90	333.00	2.1	19,248	0.01%
2023/08/23	7.1	332.34	6.1	337.25	340.50	0.9	19,019	0.00%
2023/08/22	5	345.40	5	343.40	341.00	0	18,776	0.00%
2023/08/21	9	335.17	11	340.04	335.50	-2	18,741	-0.01%
2023/08/18	32.3	339.89	25	333.12	328.00	7.3	18,462	0.04%
2023/08/17	8.2	348.88	8.2	356.34	357.00	0	17,899	0.00%
2023/08/16	1.5	336.15	1.1	335.91	341.00	0.4	17,419	0.00%
2023/08/15	12	326.59	13.5	328.29	334.00	-1.4	17,012	-0.01%
2023/08/14	8	301.69	6	302.42	304.00	2	16,725	0.01%
2023/08/11	11	295.86	11.1	297.80	293.50	-0.1	16,465	0.00%
2023/08/10	0.2	280.38	0	0.00	280.00	0.2	16,235	0.00%
2023/08/09	1	300.00	0	0.00	301.00	1	16,253	0.01%
2023/08/07	0	0.00	2	292.01	307.50	-2	16,315	-0.01%
2023/08/04	0	0.00	1.3	275.21	281.50	-1.3	16,299	-0.01%
2023/08/02	4.2	290.50	1	308.00	281.00	3.2	16,296	0.02%
2023/08/01	0	0.00	2.1	315.50	312.00	-2.1	16,305	-0.01%
2023/07/31	2.2	318.59	2	319.25	326.00	0.2	16,364	0.00%
2023/07/28	0.1	318.03	0	0.00	319.50	0.1	16,321	0.00%
2023/07/27	2.3	319.57	1	310.22	331.00	1.3	16,358	0.01%
2023/07/26	0	340.00	0.1	340.00	340.00	0	16,321	0.00%
2023/07/25	1	381.54	1	386.50	377.50	0	16,440	0.00%
2023/07/24	9.1	390.60	8	387.36	377.50	1	16,601	0.01%
2023/07/21	55	362.28	60	364.47	379.50	-5	16,376	-0.03%
2023/07/20	13	339.04	19.2	337.57	345.00	-6.1	15,962	-0.04%
2023/07/19	20	330.85	25.3	331.93	329.00	-5.2	15,782	-0.03%
2023/07/18	8.3	326.20	4	321.73	314.00	4.3	15,305	0.03%
2023/07/17	9.1	313.11	9	316.72	319.00	0.1	14,809	0.00%
2023/07/14	15	278.43	19.1	290.81	295.00	-4.1	14,264	-0.03%
2023/07/13	6.1	273.62	10	273.70	268.50	-3.9	13,808	-0.03%
2023/07/12	6	260.50	4.1	260.15	260.50	2	13,253	0.01%
2023/07/11	9	264.61	10	264.85	262.00	-1	13,097	-0.01%
2023/07/10	7	252.86	10.8	251.67	253.50	-3.8	12,812	-0.03%
2023/07/07	10.5	245.02	10	242.95	244.50	0.5	12,591	0.00%
2023/07/06	10	256.10	9	259.39	253.50	1	12,163	0.01%
2023/07/05	26	258.33	50	256.69	255.50	-24	11,910	-0.20%
2023/07/04	14	243.29	20	248.45	250.50	-6	11,417	-0.05%
2023/07/03	0	0.00	8	220.94	228.00	-8	11,054	-0.07%
2023/06/30	2	209.00	4	211.25	211.00	-2	10,835	-0.02%
2023/06/29	5	210.70	24	207.81	210.00	-19	10,851	-0.18%
2023/06/28	2	201.00	3	202.50	201.00	-1	10,717	-0.01%
2023/06/27	2.3	201.07	103	202.22	198.00	-100.7	11,051	-0.91%	大賣/
2023/06/26	7	204.28	12	201.83	202.00	-5	11,102	-0.04%
2023/06/21	0.1	195.19	0.1	199.00	199.00	0	11,496	0.00%
2023/06/20	3	198.33	2.2	199.63	196.00	0.8	11,548	0.01%
2023/06/19	1	196.00	0	0.00	196.50	1	11,706	0.01%
2023/06/16	4	190.50	16	193.75	193.00	-12	11,603	-0.10%
2023/06/15	21	186.71	16.1	187.28	190.00	4.9	11,553	0.04%
2023/06/14	3.2	188.38	4.2	187.12	186.00	-1	11,600	-0.01%
2023/06/13	0	0.00	3	186.67	187.50	-3	11,641	-0.03%
2023/06/12	3	175.50	3.7	174.20	174.50	-0.7	11,506	-0.01%
2023/06/09	3	171.00	1	171.04	173.50	2	11,537	0.02%
2023/06/08	1	168.50	1.1	168.04	168.50	-0.1	11,624	0.00%
2023/06/06	2	172.49	2	170.50	170.50	0	12,282	0.00%
2023/06/05	0.1	173.00	0	173.50	173.00	0	12,355	0.00%
2023/06/02	3.1	173.83	5	173.20	172.00	-2	12,416	-0.02%
2023/06/01	3	173.00	3	172.00	173.00	0	12,476	0.00%
2023/05/31	2.1	171.59	2	171.50	171.50	0.1	12,750	0.00%
2023/05/30	5	172.69	7.1	170.80	172.50	-2.1	12,802	-0.02%
2023/05/29	16	173.59	7	174.50	173.50	9	12,820	0.07%
2023/05/26	2	172.98	2	170.50	168.50	0	12,907	0.00%
2023/05/25	25.1	173.08	16	171.75	170.50	9.1	13,281	0.07%
2023/05/24	7.1	168.84	6	166.67	167.00	1.1	13,602	0.01%
2023/05/23	2	171.50	2	170.27	171.00	0	13,714	0.00%
2023/05/22	1	169.01	2	169.75	168.50	-1	13,833	-0.01%
2023/05/19	0	0.00	1.1	172.01	172.00	-1.1	13,863	-0.01%
2023/05/16	2	163.25	2	165.50	162.00	0	14,134	0.00%
2023/05/15	4.1	164.50	3	162.83	164.50	1.1	14,162	0.01%
2023/05/12	0	0.00	1	166.00	167.00	-1	14,331	-0.01%
2023/05/11	25	170.00	11	169.68	164.50	14	14,585	0.10%
2023/05/10	3	168.83	1	169.01	169.50	2	15,086	0.01%
2023/05/09	3.1	167.99	3	166.83	168.00	0.1	15,223	0.00%
2023/05/08	2.2	170.95	1	169.00	168.50	1.2	15,458	0.01%
2023/05/05	2	170.00	2	168.75	170.00	0	16,178	0.00%
2023/05/04	2	168.00	0	0.00	169.00	2	16,439	0.01%
2023/05/03	1	167.50	2	167.00	166.00	-1	16,616	-0.01%
2023/05/02	1	164.00	1	169.01	170.00	0	16,586	0.00%
2023/04/28	2.1	164.28	1	163.50	164.00	1.1	16,619	0.01%
2023/04/26	7.1	159.37	9	159.33	158.50	-1.9	16,309	-0.01%
2023/04/25	3	170.17	4	172.00	171.00	-1	15,999	-0.01%
2023/04/24	23	177.70	11	181.50	177.00	12	15,830	0.08%
2023/04/21	9	184.78	3	186.17	184.50	6	15,754	0.04%
2023/04/20	1	188.00	1.1	186.67	191.00	0	15,770	0.00%
2023/04/19	1.2	189.01	1	190.00	188.50	0.2	15,884	0.00%
2023/04/18	0.3	195.50	2	196.00	191.50	-1.8	15,912	-0.01%
2023/04/17	0	193.50	0	0.00	194.50	0	15,967	0.00%
2023/04/14	2	193.50	0	0.00	194.50	2	16,057	0.01%
2023/04/13	0.1	193.50	0	0.00	192.00	0.1	16,143	0.00%
2023/04/12	4	195.50	4	196.00	196.50	0	16,172	0.00%
2023/04/11	3.1	197.82	2	197.50	197.50	1.1	16,198	0.01%
2023/04/10	51.1	200.03	2	200.25	199.50	49.1	16,385	0.30%
2023/04/07	6	201.50	57	202.34	200.00	-51	16,361	-0.31%
2023/04/06	9	198.50	3	196.01	201.00	6	16,255	0.04%
2023/03/31	1	192.50	0	0.00	196.50	1	16,126	0.01%
2023/03/30	5	190.70	2	190.75	193.00	3	16,015	0.02%
2023/03/29	65.1	191.17	5.5	188.61	189.00	59.6	15,899	0.37%
2023/03/28	51.6	195.77	0	197.50	195.50	51.6	15,737	0.33%
2023/03/27	5.1	214.45	5	211.60	209.00	0.1	15,297	0.00%
2023/03/24	4.1	209.35	17.1	214.22	215.50	-13	15,057	-0.09%
2023/03/23	3	199.67	4	201.88	198.50	-1	14,498	-0.01%
2023/03/22	0	0.00	6.2	197.67	200.50	-6.2	14,533	-0.04%
2023/03/21	0.1	192.50	0.1	193.50	192.00	0	14,315	0.00%
2023/03/20	1	193.50	1	198.00	191.00	0	14,384	0.00%
2023/03/17	0	0.00	2.2	193.82	194.50	-2.2	14,410	-0.02%
2023/03/16	2.2	185.18	2.4	187.66	188.00	-0.2	14,186	0.00%
2023/03/15	2	193.96	0.1	191.00	190.50	1.9	14,175	0.01%
2023/03/14	3	186.67	3	186.17	187.50	0	14,093	0.00%
2023/03/13	0	185.50	6	186.08	186.50	-6	14,174	-0.04%
2023/03/10	4.2	190.18	14	188.71	187.00	-9.8	14,176	-0.07%
2023/03/09	16.9	197.93	6.2	196.60	194.00	10.7	14,405	0.07%
2023/03/08	0.2	186.00	1	188.20	191.00	-0.8	13,983	-0.01%
2023/03/07	3	187.50	2	188.25	187.50	1	13,967	0.01%
2023/03/06	3.1	190.66	4	190.13	189.50	-0.9	13,998	-0.01%
2023/03/03	3.1	191.48	4	191.63	188.50	-0.9	14,115	-0.01%
2023/03/02	3	186.50	4	186.26	186.00	-1	14,220	-0.01%
2023/03/01	1	185.00	0	0.00	186.00	1	14,266	0.01%
2023/02/24	11.2	189.12	11.3	189.33	185.50	-0.1	14,319	0.00%
2023/02/23	12.3	187.01	11	188.91	188.50	1.2	14,153	0.01%
2023/02/22	5.1	189.12	2	192.75	181.00	3.1	14,009	0.02%
2023/02/21	22	198.91	3	198.83	200.50	19	13,748	0.14%
2023/02/20	11	199.45	9.5	196.75	195.00	1.5	13,831	0.01%
2023/02/17	4	197.88	10	197.20	196.50	-6	14,067	-0.04%
2023/02/16	1.3	196.81	5	200.00	200.50	-3.7	14,445	-0.03%
2023/02/15	8	192.06	3	191.00	193.00	5	14,704	0.03%
2023/02/14	3.2	195.13	3	193.00	192.00	0.2	14,749	0.00%
2023/02/13	6	193.67	6	193.17	193.50	0	15,074	0.00%
2023/02/10	5.1	195.28	12	192.75	193.50	-7	15,370	-0.05%
2023/02/09	7	203.07	7.1	201.28	198.50	-0.1	15,653	0.00%
2023/02/08	13	199.62	19.1	199.65	199.00	-6.1	15,573	-0.04%
2023/02/07	7.1	191.48	1	189.00	191.50	6.1	15,221	0.04%
2023/02/06	6.1	193.21	6	190.83	190.00	0.1	15,323	0.00%
2023/02/03	13.2	191.42	12.2	194.24	194.50	1	15,369	0.01%
2023/02/02	9	180.72	45.3	180.77	184.00	-36.3	14,907	-0.24%
2023/02/01	2	174.53	2	171.01	175.50	0	15,396	0.00%
2023/01/31	2	170.50	2	168.25	169.50	0	15,627	0.00%
2023/01/30	0	0.00	10.2	167.01	168.50	-10.2	16,331	-0.06%
2023/01/17	1	159.00	1	159.50	160.00	0	17,101	0.00%
2023/01/16	3	160.00	3.1	159.01	159.50	-0.1	17,567	0.00%
2023/01/13	12.1	161.33	2	160.50	157.50	10.1	17,880	0.06%
2023/01/12	3.2	160.59	3	160.17	160.00	0.2	18,323	0.00%
2023/01/11	3	160.17	3	159.17	161.00	0	18,752	0.00%
2023/01/10	8	158.81	8	158.81	160.00	0	19,182	0.00%
2023/01/09	22	158.25	22	157.18	158.50	0	19,639	0.00%
2023/01/06	3	150.33	5	149.50	151.00	-2	19,950	-0.01%
2023/01/05	6	148.92	4	149.25	147.00	2	20,375	0.01%
2023/01/04	3	147.67	4	146.50	149.00	-1	20,876	0.00%
2023/01/03	1	147.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	2	146.75	2	144.75	142.50	0	21,448	0.00%
2022/12/29	0	144.50	0	0.00	145.50	0	21,795	0.00%
2022/12/28	2	147.25	2	149.00	145.00	0	22,145	0.00%
2022/12/27	1	154.50	1	153.50	156.50	0	22,266	0.00%
2022/12/26	2	152.53	2	154.00	152.00	0	22,770	0.00%
2022/12/22	0.1	161.00	0	0.00	158.00	0.1	23,747	0.00%
2022/12/21	3	159.00	3	158.83	157.50	0	24,226	0.00%
2022/12/20	3	159.33	4	162.88	156.00	-1	24,661	0.00%
2022/12/16	1	166.50	0	0.00	165.00	1	25,528	0.00%
2022/12/14	15	172.17	16	172.06	173.00	-1	25,800	0.00%
2022/12/13	0	0.00	0	166.50	164.00	0	25,794	0.00%
2022/12/12	1	164.49	1	164.00	164.00	0	25,943	0.00%
2022/12/09	1	169.50	1	170.00	168.50	0	26,462	0.00%
2022/12/08	0	0.00	0.5	169.00	167.00	-0.5	26,667	0.00%
2022/12/07	0	0.00	1	170.50	170.00	-1	26,854	0.00%
2022/12/06	9	176.05	6	175.83	175.50	3	26,928	0.01%
2022/12/05	6	179.08	5.1	179.50	178.00	0.9	27,113	0.00%
2022/12/02	2	177.25	3	177.17	176.50	-1	27,347	0.00%
2022/12/01	2	175.25	2	179.75	175.50	0	27,536	0.00%
2022/11/29	1	167.50	2	166.25	165.50	-1	27,732	0.00%
2022/11/28	1	168.00	2	165.75	168.50	-1	28,144	0.00%
2022/11/25	2	170.50	0	0.00	167.50	2	28,344	0.01%
2022/11/24	4	170.88	3	171.67	172.00	1	28,350	0.00%
2022/11/23	1	169.00	0	0.00	163.50	1	28,343	0.00%
2022/11/22	1	164.00	2	161.00	166.50	-1	28,707	0.00%
2022/11/21	6	165.83	7	166.14	164.00	-1	29,182	0.00%
2022/11/18	2	170.25	4	168.63	166.00	-2	29,702	-0.01%
2022/11/17	23.2	165.65	14	168.93	170.50	9.2	29,817	0.03%
2022/11/16	1.1	165.48	2	164.75	167.00	-0.9	30,017	0.00%
2022/11/15	33.1	165.68	28	165.50	167.00	5.1	30,214	0.02%
2022/11/14	12	160.04	11	158.27	163.50	1	30,634	0.00%
2022/11/11	15	160.57	12.5	158.01	156.50	2.5	31,097	0.01%
2022/11/10	3.1	149.52	3	150.33	150.50	0.1	30,971	0.00%
2022/11/09	13.5	152.96	13	150.77	150.50	0.5	31,293	0.00%
2022/11/08	5.1	151.19	5	148.80	147.00	0.1	31,812	0.00%
2022/11/07	12.1	148.84	13	149.35	149.00	-0.9	32,171	0.00%
2022/11/04	4	142.00	3	142.83	142.50	1	31,967	0.00%
2022/11/03	6	144.50	6	144.58	144.00	0	31,985	0.00%
2022/11/02	4	145.38	5	146.50	145.50	-1	32,066	0.00%
2022/11/01	7	144.79	6	146.08	146.50	1	32,164	0.00%
2022/10/31	4	143.75	3.2	142.34	142.00	0.8	32,256	0.00%
2022/10/28	16	142.81	18.2	142.41	139.50	-2.2	32,356	-0.01%
2022/10/27	6.3	136.43	17	137.59	138.00	-10.7	31,865	-0.03%
2022/10/26	36.1	135.77	26	135.56	133.50	10.1	31,835	0.03%
2022/10/25	29	133.02	29.3	133.93	139.50	-0.2	31,506	0.00%
2022/10/24	0.3	134.50	3	134.50	134.50	-2.8	31,060	-0.01%
2022/10/21	3	125.50	2	124.25	122.50	1	31,495	0.00%
2022/10/20	2	125.00	2	123.25	127.00	0	32,320	0.00%
2022/10/19	9	131.06	9	130.83	125.00	0	32,200	0.00%
2022/10/18	12	129.75	11.3	129.11	130.50	0.8	32,249	0.00%
2022/10/17	9.3	127.79	8	127.69	131.50	1.3	32,783	0.00%
2022/10/14	3	127.00	4	129.13	130.00	-1	33,031	0.00%
2022/10/13	8	123.06	9	123.89	118.50	-1	33,153	0.00%
2022/10/12	5	122.40	8	122.38	122.00	-3	33,056	-0.01%
2022/10/11	1	130.00	3	129.50	127.00	-2	33,018	-0.01%
2022/10/07	26	137.02	26	136.63	136.50	0	32,849	0.00%
2022/10/06	1	135.50	1	137.00	140.00	0	32,872	0.00%
2022/10/05	4	137.72	3	138.17	133.50	1	32,704	0.00%
2022/10/04	2	137.50	12	139.63	137.50	-10	32,381	-0.03%
2022/10/03	5	136.30	5	137.50	135.50	0	32,180	0.00%
2022/09/30	3	130.33	14	134.61	134.00	-11	32,572	-0.03%
2022/09/29	4	127.88	9.4	131.53	127.00	-5.4	32,663	-0.02%
2022/09/28	1	131.50	1	132.50	127.50	0	32,739	0.00%
2022/09/27	4	135.38	5	134.70	134.50	-1	32,704	0.00%
2022/09/26	3	137.67	6	139.25	136.00	-3	32,637	-0.01%
2022/09/23	2	149.00	3	149.17	145.50	-1	32,650	0.00%
2022/09/22	8	152.88	9	150.67	156.00	-1	32,479	0.00%
2022/09/21	3	151.83	3	152.17	152.50	0	32,515	0.00%
2022/09/20	6	151.58	7	152.21	152.00	-1	32,776	0.00%
2022/09/19	5	154.60	5	153.70	152.50	0	32,932	0.00%
2022/09/16	21.1	155.49	10	157.20	153.50	11.1	33,125	0.03%
2022/09/15	8	166.38	8	166.00	161.00	0	33,151	0.00%
2022/09/14	2	170.25	1	169.50	169.50	1	33,183	0.00%
2022/09/13	4	177.00	3	176.17	176.00	1	33,222	0.00%
2022/09/12	1	173.00	4	176.13	173.00	-3	33,278	-0.01%
2022/09/08	36.1	175.02	35	175.01	175.50	1.1	33,482	0.00%
2022/09/07	16	174.88	15	172.77	176.00	1	33,488	0.00%
2022/09/06	20	182.53	6	179.58	175.50	14	33,699	0.04%
2022/09/05	9	183.89	8	183.69	179.50	1	33,603	0.00%
2022/09/02	6.3	186.73	3	186.50	188.00	3.3	33,488	0.01%
2022/09/01	3	182.50	6.2	182.73	181.00	-3.2	33,293	-0.01%
2022/08/31	2	187.75	5	188.80	187.00	-3	33,223	-0.01%
2022/08/30	8	190.94	5	191.00	188.50	3	33,343	0.01%
2022/08/29	42	185.99	38	187.01	190.00	4	33,178	0.01%
2022/08/26	61.4	195.10	58	195.97	191.00	3.4	33,079	0.01%
2022/08/25	17	196.12	21.1	195.91	195.00	-4.1	32,887	-0.01%
2022/08/24	7	189.29	9	188.61	186.00	-2	32,679	-0.01%
2022/08/23	20	187.33	18	187.17	190.50	2	32,474	0.01%
2022/08/22	12	189.25	12	189.88	186.00	0	32,316	0.00%
2022/08/19	18.1	193.98	19	193.26	189.50	-0.9	32,358	0.00%
2022/08/18	55	182.31	52.1	182.37	189.00	3	31,931	0.01%
2022/08/17	8	177.38	2	178.00	175.50	6	31,262	0.02%
2022/08/16	7	177.86	12	177.63	175.50	-5	31,269	-0.02%
2022/08/15	25	176.40	20	176.28	178.00	5	31,286	0.02%
2022/08/12	19	165.34	26.1	167.65	170.50	-7.1	30,694	-0.02%
2022/08/11	7	155.43	6	155.42	155.00	1	30,349	0.00%
2022/08/10	1	150.00	1	150.50	149.00	0	30,681	0.00%
2022/08/09	8	154.00	7.1	152.78	154.50	0.9	30,843	0.00%
2022/08/08	13	155.65	9	155.67	154.50	4	31,057	0.01%
2022/08/05	3.1	156.68	4.1	157.96	159.50	-1	31,147	0.00%
2022/08/04	7	148.36	7	149.43	149.00	0	31,240	0.00%
2022/08/03	62	150.83	62	149.98	148.50	0	31,290	0.00%
2022/08/02	16	148.88	16	149.50	151.50	0	31,482	0.00%
2022/08/01	53.1	153.93	53	153.12	153.00	0.1	31,442	0.00%
2022/07/29	36	159.79	35	158.69	156.00	1	31,376	0.00%
2022/07/28	65	159.16	64	160.54	155.50	1	31,475	0.00%
2022/07/27	48	166.54	41.2	169.11	163.00	6.9	30,798	0.02%
2022/07/26	7.1	179.64	9	179.00	177.50	-2	29,889	-0.01%
2022/07/25	40.1	179.61	42	179.62	181.50	-1.9	29,826	-0.01%
2022/07/22	29	183.05	24	183.13	180.50	5	29,766	0.02%
2022/07/21	9.2	170.09	12.2	171.69	179.00	-3.1	29,265	-0.01%
2022/07/20	39	162.99	42	161.92	163.00	-3	28,744	-0.01%
2022/07/19	33	155.88	33	158.53	154.00	0	28,522	0.00%
2022/07/18	12	159.63	9	160.00	158.00	3	28,377	0.01%
2022/07/15	11	152.05	13	152.81	152.50	-2	28,062	-0.01%
2022/07/14	12	145.00	14	149.64	150.00	-2	28,107	-0.01%
2022/07/13	4	152.13	3	156.17	146.50	1	27,985	0.00%
2022/07/12	1	157.00	1	155.50	150.00	0	28,075	0.00%
2022/07/11	4	166.13	4	167.75	162.00	0	28,455	0.00%
2022/07/08	18.2	169.92	15	169.97	165.00	3.2	28,630	0.01%
2022/07/07	13	166.00	16	165.53	174.00	-3	28,007	-0.01%
2022/07/06	15	169.80	15	169.30	160.50	0	27,834	0.00%
2022/07/05	3	178.50	3	170.67	174.00	0	27,750	0.00%
2022/07/04	14	171.43	15	171.07	172.50	-1	27,851	0.00%
2022/07/01	39	185.28	39	185.71	172.00	0	27,944	0.00%
2022/06/30	8	186.25	9	186.78	191.00	-1	27,826	0.00%
2022/06/29	39	194.33	40	190.86	194.50	-1	27,816	0.00%
2022/06/28	5	187.90	5	189.20	190.00	0	27,790	0.00%
2022/06/27	21	198.79	22	198.86	198.00	-1	28,067	0.00%
2022/06/24	40	188.78	38	190.09	187.50	2	28,540	0.01%
2022/06/23	1	187.50	2	191.23	190.00	-1	28,676	0.00%
2022/06/22	16	194.72	8	197.13	186.50	8	28,328	0.03%
2022/06/21	7	204.21	8	202.63	207.00	-1	28,133	0.00%
2022/06/20	10	206.25	15	205.50	201.50	-5	28,206	-0.02%
2022/06/17	5	210.50	16	211.31	209.00	-11	28,277	-0.04%
2022/06/16	6	224.92	3.1	228.64	214.50	2.9	28,039	0.01%
2022/06/15	21.1	232.70	21	232.02	228.50	0.1	28,074	0.00%
2022/06/14	7	224.29	9	222.28	225.50	-2	28,220	-0.01%
2022/06/13	1	220.00	1	218.50	226.00	0	28,523	0.00%
2022/06/10	5	222.30	3	219.83	225.50	2	29,039	0.01%
2022/06/09	6	223.17	7	224.57	224.00	-1	29,291	0.00%
2022/06/08	9	227.56	7	229.86	222.50	2	29,488	0.01%
2022/06/07	3	227.67	2	226.00	228.50	1	30,017	0.00%
2022/06/06	16	228.50	16	225.88	231.50	0	30,785	0.00%
2022/06/02	29	231.93	22	227.52	226.00	7	31,348	0.02%
2022/06/01	30	242.13	28.1	241.23	238.00	1.9	31,717	0.01%
2022/05/31	5	236.80	4	238.50	240.50	1	31,931	0.00%
2022/05/30	22	240.55	23	239.89	242.00	-1	32,963	0.00%
2022/05/27	5	238.90	2	240.75	231.00	3	33,710	0.01%
2022/05/26	7.1	246.99	2	247.50	238.50	5.1	34,303	0.01%
2022/05/25	37	252.85	31	252.92	255.00	6	34,805	0.02%
2022/05/24	33	251.09	34	254.38	250.00	-1	35,532	0.00%
2022/05/23	20	270.05	13.1	266.84	257.50	6.9	36,322	0.02%
2022/05/20	9	269.00	11	269.55	269.50	-2	36,532	-0.01%
2022/05/19	6	265.25	5	266.20	269.50	1	36,484	0.00%
2022/05/18	19	264.92	24.2	264.90	268.00	-5.2	36,532	-0.01%
2022/05/17	18	253.31	14	253.32	255.00	4	36,520	0.01%
2022/05/16	15	265.80	16	265.16	252.50	-1	37,163	0.00%
2022/05/13	7.1	260.11	9	260.72	257.00	-1.9	37,394	-0.01%
2022/05/12	27	256.54	21	256.67	254.50	6	37,471	0.02%
2022/05/11	7	249.57	8.1	251.23	257.50	-1.1	37,788	0.00%
2022/05/10	6.1	248.46	6	249.08	255.00	0.1	37,985	0.00%
2022/05/09	6	261.00	1	252.00	246.50	5	38,497	0.01%
2022/05/06	8	277.06	7	275.86	272.00	1	38,829	0.00%
2022/05/05	16	275.47	26.2	276.64	286.00	-10.2	38,763	-0.03%
2022/05/04	7	264.71	7	265.79	262.50	0	38,558	0.00%
2022/05/03	5	265.70	4	264.38	264.50	1	38,787	0.00%
2022/04/29	12.2	267.77	2	262.00	260.50	10.2	38,955	0.03%
2022/04/28	8.2	255.12	10.4	257.06	260.00	-2.2	38,880	-0.01%
2022/04/27	11.2	243.29	9	239.56	252.50	2.2	38,898	0.01%
2022/04/26	6	250.25	11	248.73	242.50	-5	38,817	-0.01%
2022/04/25	11	253.99	2	248.00	248.50	9	39,070	0.02%
2022/04/22	3	266.00	2	265.75	267.50	1	39,245	0.00%
2022/04/21	5	273.60	6	276.33	275.00	-1	39,660	0.00%
2022/04/20	34	271.72	22	272.84	276.50	12	39,824	0.03%
2022/04/19	27	275.30	30	275.85	268.50	-3	39,943	-0.01%
2022/04/18	37	267.54	41	264.15	272.50	-4	40,018	-0.01%
2022/04/15	31	262.16	30	263.68	265.50	1	40,260	0.00%
2022/04/14	5	282.30	7	285.50	281.50	-2	40,341	0.00%
2022/04/13	11	286.18	9	286.83	289.50	2	40,256	0.00%
2022/04/12	14	284.54	13	282.31	281.50	1	40,177	0.00%
2022/04/11	23	293.96	17	293.88	281.00	6	39,911	0.02%
2022/04/08	10	300.90	11	300.23	301.50	-1	39,727	0.00%
2022/04/07	14	310.21	14	307.41	296.00	0	39,457	0.00%
2022/04/06	14	309.32	17	313.62	317.00	-3	39,182	-0.01%
2022/04/01	15	301.43	15	300.93	312.00	0	39,128	0.00%
2022/03/31	9.2	309.99	9	310.00	305.50	0.2	39,374	0.00%
2022/03/30	19	322.16	15.6	322.03	312.50	3.4	39,541	0.01%
2022/03/29	20	316.90	24	317.02	322.50	-4	39,675	-0.01%
2022/03/28	15	300.67	14.5	301.56	311.00	0.6	40,065	0.00%
2022/03/25	6.3	294.49	9	292.72	296.00	-2.7	40,418	-0.01%
2022/03/24	20	286.88	20	286.38	287.50	0	40,965	0.00%
2022/03/23	21	293.93	19	295.13	284.00	2	42,365	0.00%
2022/03/22	16.2	284.54	15	286.53	282.00	1.2	42,972	0.00%
2022/03/21	5	278.60	5	278.50	274.50	0	43,100	0.00%
2022/03/18	18	272.97	17	273.62	273.00	1	43,130	0.00%
2022/03/17	15	274.10	15	271.83	275.00	0	42,942	0.00%
2022/03/16	12	259.67	12	259.63	255.00	0	42,428	0.00%
2022/03/15	17	273.59	27.7	275.96	260.50	-10.7	42,269	-0.03%
2022/03/14	9	290.28	8	291.06	286.00	1	42,126	0.00%
2022/03/11	4	281.38	5	281.20	287.00	-1	41,766	0.00%
2022/03/10	15	284.77	16	285.16	281.00	-1	41,630	0.00%
2022/03/09	18	286.08	17	285.44	275.00	1	41,146	0.00%
2022/03/08	25	289.60	25	290.26	273.50	0	40,380	0.00%
2022/03/07	22	283.30	20	282.15	287.50	2	39,594	0.01%
2022/03/04	17	298.97	16	300.78	288.00	1	39,069	0.00%
2022/03/03	38	316.72	39	317.15	312.00	-1	38,732	0.00%
2022/03/02	21	306.93	19.1	301.92	307.00	1.9	37,914	0.01%
2022/03/01	27.1	284.70	27.2	285.13	299.50	-0.1	37,091	0.00%
2022/02/25	12	262.88	15.8	265.23	272.50	-3.8	36,252	-0.01%
2022/02/24	33	247.18	16.1	247.75	248.00	16.9	35,583	0.05%
2022/02/23	12	244.54	16	244.03	245.00	-4	34,753	-0.01%
2022/02/22	10	237.80	11	237.68	233.50	-1	33,923	0.00%
2022/02/21	2	233.75	2	235.75	239.00	0	33,503	0.00%
2022/02/18	13	235.42	13	235.27	238.50	0	33,774	0.00%
2022/02/17	27	238.80	23	235.13	233.00	4	33,898	0.01%
2022/02/16	41	244.44	54	245.00	243.00	-13	33,682	-0.04%
2022/02/15	21.1	236.65	22	237.45	232.00	-0.9	33,336	0.00%
2022/02/14	23	234.43	18	230.83	231.00	5	33,092	0.02%
2022/02/11	24	242.44	26	243.94	244.00	-2	33,159	-0.01%
2022/02/10	29.4	240.04	32	241.05	234.00	-2.6	32,875	-0.01%
2022/02/09	47	233.52	46	234.99	236.50	1	32,706	0.00%
2022/02/08	12	217.29	12	220.21	224.00	0	32,424	0.00%
2022/02/07	6	202.75	4	201.25	209.50	2	32,386	0.01%
2022/01/26	23	205.09	24	203.44	199.50	-1	32,810	0.00%
2022/01/25	10	209.70	11	212.27	205.50	-1	33,233	0.00%
2022/01/24	16	211.00	11	212.27	213.50	5	33,695	0.01%
2022/01/21	11	215.14	13	216.00	216.00	-2	34,692	-0.01%
2022/01/20	17	216.44	17	214.94	219.00	0	35,430	0.00%
2022/01/19	45	212.36	46	211.85	215.00	-1	36,018	0.00%
2022/01/18	27	215.81	26	214.69	209.00	1	36,701	0.00%
2022/01/17	47	211.54	45	211.33	214.50	2	37,392	0.01%
2022/01/14	15	205.10	20	203.43	213.00	-5	37,851	-0.01%
2022/01/13	11	195.68	12	198.71	200.50	-1	38,128	0.00%
2022/01/12	19	202.37	21	202.43	200.50	-2	38,678	-0.01%
2022/01/11	24	202.23	21	200.83	199.00	3	39,898	0.01%
2022/01/10	30	207.38	26	205.33	207.00	4	40,656	0.01%
2022/01/07	36	211.44	41	210.46	199.00	-5	41,496	-0.01%
2022/01/06	11	210.73	10	209.00	211.00	1	41,693	0.00%
2022/01/05	5	220.70	7	221.21	218.50	-2	42,783	0.00%
2022/01/04	17	224.35	14	224.00	221.00	3	44,346	0.01%
2022/01/03	7	230.85	7	233.29	226.00	0	44,732	0.00%
2021/12/30	12	238.25	13	238.50	239.00	-1	44,982	0.00%
2021/12/29	5	237.90	6	237.83	238.00	-1	44,942	0.00%
2021/12/28	8	239.06	26	239.48	245.50	-18	45,334	-0.04%
2021/12/27	9	244.28	7.2	248.43	238.50	1.8	45,452	0.00%
2021/12/24	8	246.69	8	247.44	249.00	0	45,182	0.00%
2021/12/23	72	244.26	76	246.13	243.00	-4	45,107	-0.01%
2021/12/22	52	242.02	43	241.92	243.00	9	44,945	0.02%
2021/12/21	21	227.31	23.2	229.49	238.50	-2.2	44,416	0.00%
2021/12/20	23	225.13	25	224.72	217.00	-2	43,896	0.00%
2021/12/17	93	223.04	88.1	222.17	225.50	4.9	43,928	0.01%
2021/12/16	24	210.46	19	209.89	217.50	5	42,868	0.01%
2021/12/15	35	197.19	39	188.09	198.00	-4	42,239	-0.01%
2021/12/14	3	184.33	1	191.50	180.00	2	42,330	0.00%
2021/12/13	2	191.00	1	190.50	194.00	1	43,128	0.00%
2021/12/10	7	189.64	6	191.50	187.50	1	43,465	0.00%
2021/12/09	6.2	192.61	4	192.00	188.50	2.2	44,281	0.00%
2021/12/08	4	186.63	14	189.32	194.50	-10	44,790	-0.02%
2021/12/07	4	176.50	3	179.17	177.00	1	44,992	0.00%
2021/12/06	4	179.50	2	180.00	178.50	2	45,320	0.00%
2021/12/03	7	191.50	3	192.17	190.00	4	45,555	0.01%
2021/12/02	4	187.38	24	185.19	184.50	-20	45,714	-0.04%
2021/12/01	4	182.63	6	185.83	187.00	-2	45,984	0.00%
2021/11/30	5	186.10	9.1	187.39	186.00	-4.1	46,512	-0.01%
2021/11/29	6	177.58	7	177.36	183.00	-1	47,677	0.00%
2021/11/26	28.1	178.82	8	178.81	182.00	20.1	48,042	0.04%
2021/11/25	6	180.25	5	179.50	176.50	1	47,917	0.00%
2021/11/24	5	179.40	5	179.30	179.00	0	47,883	0.00%
2021/11/23	7	183.07	4	183.25	184.50	3	48,613	0.01%
2021/11/22	5	190.00	1	190.00	190.00	4	48,686	0.01%
2021/11/19	12	197.17	14	194.75	190.50	-2	48,565	0.00%
2021/11/18	4	200.13	4.2	198.60	196.00	-0.2	48,409	0.00%
2021/11/17	10.1	202.20	14.1	202.28	206.00	-4	48,307	-0.01%
2021/11/16	21	198.31	19.3	198.50	193.50	1.7	47,897	0.00%
2021/11/15	8.1	195.52	11	197.82	198.50	-3	47,378	-0.01%
2021/11/12	15.2	196.16	24	197.98	189.00	-8.9	47,110	-0.02%
2021/11/11	21.1	191.73	14.1	190.75	191.00	7	46,520	0.02%
2021/11/10	18.1	183.89	23	185.52	194.00	-4.9	46,153	-0.01%
2021/11/09	15.1	186.18	18	185.94	181.00	-2.9	45,662	-0.01%
2021/11/08	31	185.10	25	184.40	181.00	6	45,141	0.01%
2021/11/05	17	188.32	21	190.07	197.00	-4	44,724	-0.01%
2021/11/04	26	195.92	28	193.30	190.50	-2	44,059	0.00%
2021/11/03	42	197.44	36.1	198.16	193.50	5.9	43,471	0.01%
2021/11/02	44.2	211.38	49.1	209.01	205.50	-4.9	43,072	-0.01%
2021/11/01	23.1	211.29	23	211.46	210.00	0.1	42,405	0.00%
2021/10/29	86	206.57	73	206.79	201.00	13	41,622	0.03%
2021/10/28	39	192.40	40	191.78	196.50	-1	40,311	0.00%
2021/10/27	18.1	170.29	24.5	174.41	179.00	-6.4	39,421	-0.02%
2021/10/26	20	174.10	28	174.14	163.00	-8	38,611	-0.02%
2021/10/25	30	171.83	19	171.11	176.00	11	37,727	0.03%
2021/10/22	12	156.75	16	157.19	166.50	-4	36,525	-0.01%
2021/10/21	15	153.53	13	154.54	151.50	2	35,522	0.01%
2021/10/20	11	150.14	19	150.13	153.50	-8	34,614	-0.02%
2021/10/19	55	147.26	57	148.04	147.50	-2	33,683	-0.01%
2021/10/18	42	141.36	44	141.30	141.00	-2	32,110	-0.01%
2021/10/15	55	134.30	54.6	133.30	143.00	0.4	31,001	0.00%
2021/10/14	16	135.09	16	129.22	130.00	0	29,551	0.00%
2021/10/13	44	135.78	51	134.20	131.50	-7	28,779	-0.02%
2021/10/12	76	130.88	119	129.48	133.00	-43	27,418	-0.16%	大賣/
2021/10/08	14	122.96	15	127.37	130.00	-1	25,623	0.00%
2021/10/07	2	114.75	6	114.83	118.50	-4	25,160	-0.02%
2021/10/06	9	109.61	8.4	110.40	108.00	0.6	25,003	0.00%
2021/10/05	36.4	109.34	33	108.20	112.00	3.4	25,354	0.01%
2021/10/04	14	111.71	15	112.10	109.00	-1	25,273	0.00%
2021/10/01	27	111.20	9	109.17	107.50	18	25,585	0.07%
2021/09/30	41	115.72	10	115.30	115.00	31	25,583	0.12%
2021/09/29	12	115.29	8	114.94	115.00	4	25,693	0.02%
2021/09/28	20	119.55	26	118.29	120.50	-6	25,254	-0.02%
2021/09/27	2	117.25	6	117.33	114.50	-4	24,602	-0.02%
2021/09/24	38	119.26	27	118.09	118.00	11	24,250	0.05%
2021/09/23	6	111.51	3	114.33	115.50	3	23,388	0.01%
2021/09/22	0	0.00	1	109.50	106.00	-1	23,034	0.00%
2021/09/17	11	112.05	17	113.18	114.00	-6	22,693	-0.03%
2021/09/16	28	115.16	56	114.33	112.50	-28	22,132	-0.13%
2021/09/15	6	110.50	28	110.63	111.50	-22	21,085	-0.10%
2021/09/14	90	111.21	73	111.20	115.00	17	20,608	0.08%
2021/09/13	14	110.93	20	110.53	109.00	-6	19,661	-0.03%
2021/09/10	7	103.50	5	104.30	110.50	2	18,802	0.01%
2021/09/09	44	98.61	21	98.75	100.50	23	18,216	0.13%
2021/09/08	4	98.00	7	97.33	93.40	-3	17,894	-0.02%
2021/09/07	12	101.98	4	104.38	98.30	8	17,543	0.05%
2021/09/06	5	111.90	20	111.63	109.00	-15	17,535	-0.09%
2021/09/03	34	111.13	20	111.93	110.00	14	17,809	0.08%
2021/09/02	53	110.74	40	111.45	109.00	13	17,265	0.08%
2021/09/01	6	104.42	7	104.86	109.00	-1	15,914	-0.01%
2021/08/31	7	99.71	9	99.12	99.20	-2	15,298	-0.01%
2021/08/30	0	0.00	1	104.00	103.00	-1	15,046	-0.01%
2021/08/27	39	107.64	25	106.00	103.50	14	15,000	0.09%
2021/08/26	0	0.00	4.6	101.15	104.00	-4.6	14,197	-0.03%
2021/08/24	4	95.28	1	94.90	94.30	3	14,283	0.02%
2021/08/23	0	0.00	1	93.50	94.40	-1	14,264	-0.01%
2021/08/18	2	86.35	1	85.80	89.80	1	14,353	0.01%
2021/08/17	1	90.60	1	89.40	86.70	0	14,560	0.00%
2021/08/12	1	96.60	1	96.30	95.40	0	14,571	0.00%
2021/08/11	1	97.80	1.1	98.85	97.10	-0.1	14,663	0.00%
2021/08/10	1	99.30	1	99.40	97.30	0	14,664	0.00%
2021/08/09	7	99.43	4	99.38	98.80	3	14,657	0.02%
2021/08/06	5.1	100.89	6.3	99.06	99.30	-1.2	14,668	-0.01%
2021/08/05	1	108.84	1	109.00	106.00	0	14,479	0.00%
2021/08/04	1	113.00	1	114.00	108.50	0	14,651	0.00%
2021/08/03	2	113.25	0	0.00	114.50	2	14,710	0.01%
2021/08/02	0	0.00	1	115.00	112.00	-1	14,752	-0.01%
2021/07/30	2	113.75	12	116.29	112.50	-10	14,891	-0.07%
2021/07/29	8	107.94	6	107.92	108.00	2	14,903	0.01%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	11	115.59	0	0.00	116.50	11	15,783	0.07%
2021/07/26	1	115.00	21.2	122.87	121.50	-20.2	16,255	-0.12%
2021/07/23	0.3	113.00	0	0.00	112.50	0.3	17,371	0.00%
2021/07/22	0	0.00	1	121.00	118.50	-1	18,178	-0.01%
2021/07/20	20	114.00	40	111.50	111.50	-20	18,661	-0.11%
2021/07/19	1	118.00	20.2	117.94	118.00	-19.2	18,678	-0.10%
2021/07/15	1.1	104.06	0	0.00	109.00	1.1	18,898	0.01%
2021/07/14	0.1	109.00	3	109.33	114.00	-3	18,999	-0.02%
2021/07/13	9	116.50	9	115.00	111.00	0	18,915	0.00%
2021/07/12	33	110.55	12	111.83	110.50	21	18,689	0.11%
2021/07/09	4	100.95	9.2	104.00	106.50	-5.2	18,206	-0.03%
2021/07/08	14.2	94.61	14	96.11	97.10	0.2	18,020	0.00%
2021/07/07	1	89.70	10.2	90.95	91.80	-9.2	17,495	-0.05%
2021/07/06	9.2	84.41	54	83.32	83.50	-44.8	17,327	-0.26%
2021/07/05	91	79.69	19.2	81.56	85.40	71.8	17,067	0.42%
2021/07/02	0	0.00	4	76.18	77.70	-4	16,992	-0.02%
2021/07/01	1	74.20	0	0.00	74.00	1	17,167	0.01%
2021/06/30	4	75.80	2	75.50	76.10	2	17,153	0.01%
2021/06/29	4	76.93	7.1	77.40	75.50	-3.1	17,130	-0.02%
2021/06/28	1	76.30	0	0.00	76.30	1	16,934	0.01%
2021/06/25	1	76.10	40.4	77.31	75.60	-39.4	16,899	-0.23%
2021/06/24	4	76.78	5.5	77.45	76.70	-1.5	16,852	-0.01%
2021/06/23	5	76.64	7	77.63	76.70	-2	16,816	-0.01%
2021/06/22	0	0.00	2	74.80	74.80	-2	16,677	-0.01%
2021/06/21	2	75.20	0	0.00	75.20	2	16,606	0.01%
2021/06/18	6	77.42	1	78.80	76.30	5	16,489	0.03%
2021/06/17	8	77.01	9	76.31	77.60	-1	16,286	-0.01%
2021/06/16	6	76.03	10	75.52	75.10	-4	16,105	-0.02%
2021/06/15	11	77.99	2	78.55	78.10	9	15,932	0.06%
2021/06/11	44	77.67	25.4	77.56	78.10	18.7	15,368	0.12%
2021/06/10	2	70.90	4	70.90	71.00	-2	14,589	-0.01%
2021/06/09	3	70.10	2	70.90	69.80	1	14,417	0.01%
2021/06/08	0	0.00	10	70.80	71.40	-10	14,302	-0.07%
2021/06/07	0	0.00	3	69.93	71.10	-3	14,221	-0.02%
2021/06/04	5.1	70.51	2	69.30	69.10	3.1	14,091	0.02%
2021/06/03	1	70.10	3	70.63	70.80	-2	13,914	-0.01%
2021/06/02	4	69.00	5	69.00	69.00	-1	13,719	-0.01%
2021/06/01	3	70.77	1	70.70	69.40	2	13,598	0.01%
2021/05/31	1	69.20	6	67.98	68.40	-5	13,283	-0.04%
2021/05/28	2	67.20	6	67.18	67.50	-4	13,129	-0.03%
2021/05/27	11	66.47	13	66.48	65.60	-2	13,009	-0.02%
2021/05/26	3	65.90	1	66.50	66.30	2	12,918	0.02%
2021/05/25	1	67.40	5	67.02	67.50	-4	12,631	-0.03%
2021/05/24	1	60.70	0	0.00	61.40	1	12,312	0.01%
2021/05/20	0	0.00	2	59.50	58.80	-2	12,298	-0.02%
2021/05/19	10	59.13	5	58.52	58.20	5	12,244	0.04%
2021/05/18	3	56.17	3	57.10	58.50	0	12,109	0.00%
2021/05/17	0	0.00	4	53.65	53.20	-4	12,039	-0.03%
2021/05/14	3	60.30	7	58.07	57.60	-4	11,963	-0.03%
2021/05/13	1	60.50	0	0.00	59.50	1	11,838	0.01%
2021/05/12	8	59.99	8	59.59	59.40	0	11,728	0.00%
2021/05/11	3	64.50	7	63.47	63.30	-4	11,444	-0.03%
2021/05/10	3	66.10	6	67.20	66.90	-3	11,262	-0.03%
2021/05/07	8	68.65	2	69.75	68.00	6	11,214	0.05%
2021/05/06	0	0.00	3	66.43	67.00	-3	11,047	-0.03%
2021/05/05	7	68.96	1	67.30	66.50	6	10,896	0.06%
2021/05/04	10	71.02	18	70.72	73.80	-8	10,606	-0.08%
2021/05/03	14	72.31	9	70.74	69.80	5	10,416	0.05%
2021/04/29	37	72.41	76.3	72.88	74.50	-39.2	10,415	-0.38%
2021/04/28	7	66.19	14.3	65.41	67.80	-7.3	9,319	-0.08%
2021/04/27	8	61.31	2	61.25	61.70	6	8,510	0.07%
2021/04/26	5	61.16	0	0.00	62.60	5	8,303	0.06%
2021/04/23	0	0.00	0	58.00	58.80	0	7,967	0.00%
2021/04/22	2	60.00	2	58.70	56.50	0	8,021	0.00%
2021/04/21	3	59.03	2	58.70	58.70	1	7,949	0.01%
2021/04/20	16	60.05	3	58.83	61.00	13	7,961	0.16%
2021/04/19	3	60.47	2	59.70	59.00	1	7,977	0.01%
2021/04/16	0	0.00	1	59.40	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	1	56.10	59.30	-1	7,719	-0.01%
2021/04/14	4	58.33	2	59.30	56.40	2	7,561	0.03%
2021/04/13	1	57.60	1	59.10	57.90	0	7,244	0.00%
2021/04/12	41	59.00	2	58.15	56.90	39	6,962	0.56%
2021/04/09	1	57.70	8	59.43	57.50	-7	6,837	-0.10%
2021/04/08	2.1	56.40	3	56.40	57.20	-0.9	6,536	-0.01%
2021/04/07	3	55.60	2	55.40	57.40	1	6,373	0.02%
2021/04/06	2	53.60	0	0.00	53.40	2	6,225	0.03%
2021/04/01	0	0.00	2	52.90	53.00	-2	6,271	-0.03%
2021/03/26	0	0.00	1	52.10	52.10	-1	6,383	-0.02%
2021/03/23	4	51.23	0	0.00	51.10	4	6,429	0.06%
2021/03/19	0.1	50.70	0	0.00	51.00	0.1	6,639	0.00%
2021/03/16	6	52.02	1	51.90	51.90	5	6,770	0.07%
2021/03/05	0	50.20	5	49.70	49.95	-5	8,098	-0.06%
2021/03/04	0.2	51.20	4	51.30	50.90	-3.8	8,126	-0.05%
2021/03/03	9	51.63	0	0.00	51.90	9	8,098	0.11%
2021/02/25	0	0.00	1	53.90	53.40	-1	8,060	-0.01%
2021/02/24	0	54.00	1	55.20	53.90	-1	8,146	-0.01%
2021/02/23	0	0.00	1	55.90	55.40	-1	8,135	-0.01%
2021/02/22	1	56.10	0	0.00	57.30	1	8,151	0.01%
2021/02/19	1	54.00	0	0.00	55.90	1	8,006	0.01%
2021/02/18	1	53.00	0	0.00	54.00	1	7,934	0.01%
2021/02/05	2	52.70	1	51.90	51.80	1	7,883	0.01%
2021/01/29	1	54.60	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	2	54.00	53.40	-2	7,537	-0.03%
2021/01/26	0	0.00	1	51.10	51.10	-1	7,215	-0.01%
2021/01/25	2	54.15	0	0.00	54.10	2	7,011	0.03%
2021/01/22	22	57.60	19.3	56.11	57.90	2.7	6,417	0.04%
2021/01/20	0	0.00	6	50.70	51.00	-6	5,790	-0.10%
2021/01/15	0	0.00	1	53.90	53.40	-1	5,758	-0.02%
2021/01/13	1	53.40	4	53.60	54.00	-3	5,539	-0.05%
2021/01/12	0	0.00	3	52.87	52.00	-3	5,405	-0.06%
2021/01/08	1	48.75	1	49.60	48.75	0	5,169	0.00%
2021/01/06	6	49.13	0	0.00	49.30	6	5,073	0.12%
2020/12/29	5	51.78	0	0.00	51.90	5	4,740	0.11%
2020/12/28	2	50.30	0	0.00	51.80	2	4,581	0.04%
2020/12/24	0	0.00	12	51.36	51.00	-12	4,432	-0.27%
2020/12/23	11	51.06	1	51.10	51.20	10	4,403	0.23%
2020/12/22	3	51.10	22	49.60	49.65	-19	4,331	-0.44%
2020/12/10	0	0.00	5	50.14	50.70	-5	3,835	-0.13%
2020/12/09	0	0.00	16	51.38	51.70	-16	3,743	-0.43%
2020/12/08	0	0.00	5	53.18	52.70	-5	3,599	-0.14%
2020/12/07	13	55.08	11	54.79	55.40	2	3,438	0.06%
2020/12/04	22	52.50	18	52.14	53.40	4	2,870	0.14%
2020/12/03	20	49.10	0	0.00	48.55	20	2,374	0.84%
2020/12/01	2	47.75	0	0.00	48.00	2	2,300	0.09%
2020/11/24	0.1	47.05	2	47.13	47.00	-2	2,210	-0.09%
2020/11/23	1	47.65	0	0.00	47.65	1	2,171	0.05%
2020/11/19	1	46.25	0	0.00	45.35	1	1,985	0.05%
2020/11/17	20	45.43	0	0.00	45.35	20	1,872	1.07%
2020/11/16	0	0.00	2	44.95	45.15	-2	1,890	-0.11%
2020/11/12	0	0.00	1	43.95	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/09	6	43.48	1	43.60	43.60	5	1,877	0.27%
2020/11/04	0	0.00	1	41.75	41.75	-1	1,924	-0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.95	0	0.00	42.00	1	2,087	0.05%
2020/10/26	1	43.50	0	0.00	43.35	1	2,166	0.05%
2020/10/19	0	0.00	1	43.90	44.15	-1	2,701	-0.04%
2020/09/22	0	0.00	1	44.30	44.30	-1	5,186	-0.02%
2020/09/16	3	45.60	0	0.00	45.05	3	6,332	0.05%
2020/09/15	1	45.25	0	0.00	45.40	1	6,368	0.02%
2020/08/27	0	0.00	22	44.40	44.20	-22	6,759	-0.33%
2020/08/25	22	44.45	0	0.00	44.40	22	6,849	0.32%
2020/08/24	0.6	43.40	0	0.00	43.40	0.6	6,875	0.01%
2020/08/19	0	0.00	20	45.00	45.20	-20	6,871	-0.29%
2020/08/14	3	47.10	0	0.00	47.00	3	6,979	0.04%
2020/08/13	0.4	46.35	0	0.00	46.25	0.4	6,979	0.01%
2020/08/10	0.4	47.55	0	0.00	47.25	0.4	6,966	0.01%
2020/08/07	3	48.12	0	0.00	48.45	3	6,937	0.04%
2020/08/06	2.4	47.66	3	48.90	47.70	-0.7	6,923	-0.01%
2020/08/04	20	47.75	0	0.00	47.80	20	6,835	0.29%
2020/08/03	0	0.00	1	47.15	47.10	-1	6,806	-0.01%
2020/07/31	1	46.65	0	0.00	47.05	1	6,820	0.01%
2020/07/28	0.4	46.30	0	0.00	46.20	0.4	6,658	0.01%
2020/07/24	3	53.53	1	54.60	52.10	2	6,354	0.03%
2020/07/22	0	0.00	1	52.00	52.50	-1	6,034	-0.02%
2020/07/13	0	0.00	3	51.10	51.60	-3	5,971	-0.05%
2020/07/10	2	50.80	1	50.40	50.80	1	5,933	0.02%
2020/07/09	1	54.80	2	52.90	52.60	-1	5,837	-0.02%
2020/07/08	2	53.10	6	53.23	54.00	-4	5,663	-0.07%
2020/07/07	5	51.72	0	0.00	51.50	5	5,429	0.09%
2020/07/06	4	53.95	2	54.00	54.00	2	5,261	0.04%
2020/07/03	7	53.37	1	52.80	52.80	6	5,033	0.12%
2020/07/02	1	51.00	11	49.80	51.30	-10	4,544	-0.22%
2020/07/01	0	0.00	2	45.90	47.75	-2	4,233	-0.05%
2020/06/30	7	47.54	1	47.65	46.40	6	4,065	0.15%
2020/06/29	1	47.15	0	0.00	46.50	1	3,795	0.03%
2020/06/24	1	44.45	2	44.63	44.80	-1	3,484	-0.03%
2020/06/23	5	43.37	5	43.20	43.35	0	3,083	0.00%
2020/06/19	0	0.00	1	42.20	41.00	-1	2,984	-0.03%
2020/06/17	1	41.60	1	41.60	41.70	0	2,797	0.00%
2020/06/16	0	0.00	1	41.95	41.90	-1	2,819	-0.04%
2020/06/15	1	41.55	1	42.00	41.45	0	2,862	0.00%
2020/06/12	1	41.65	1	41.65	41.65	0	2,889	0.00%
2020/06/11	2	43.80	3	43.27	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	1	44.30	44.20	-1	2,951	-0.03%
2020/06/09	0	0.00	1	44.35	44.35	-1	2,993	-0.03%
2020/06/02	2	44.60	0	0.00	44.40	2	2,974	0.07%
2020/06/01	1	45.10	0	0.00	45.10	1	2,948	0.03%
2020/05/29	1	43.60	4	44.14	43.60	-3	2,905	-0.10%
2020/05/28	3	44.20	1	43.50	43.35	2	2,887	0.07%
2020/05/27	1	43.90	0	0.00	43.85	1	2,902	0.03%
2020/05/25	0	0.00	5	43.65	43.70	-5	2,915	-0.17%
2020/05/22	3	44.37	30	44.02	43.60	-27	2,934	-0.92%
2020/05/21	49	43.84	15	44.05	43.95	34	2,875	1.18%
2020/05/20	0	0.00	2	42.25	42.30	-2	2,828	-0.07%
2020/05/18	2	40.53	1	41.10	40.50	1	2,819	0.04%
2020/05/15	1	41.45	1	41.85	41.35	0	2,838	0.00%
2020/05/14	1	42.10	0	0.00	42.10	1	2,851	0.04%
2020/04/29	1	42.95	0	0.00	43.20	1	3,039	0.03%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/23	1	44.35	1	45.85	45.30	0	3,036	0.00%
2020/04/17	0	0.00	5	42.50	42.05	-5	3,103	-0.16%
2020/04/15	0	0.00	5	41.40	41.80	-5	3,291	-0.15%
2020/04/14	0	0.00	1	40.80	41.00	-1	3,368	-0.03%
2020/04/13	10	39.85	0	0.00	39.80	10	3,432	0.29%
2020/04/08	0	0.00	1	39.20	41.20	-1	3,905	-0.03%
2020/04/07	1	38.60	2	38.90	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	1	37.20	37.45	-1	3,842	-0.03%
2020/04/01	1	36.05	1	36.65	36.65	0	3,824	0.00%
2020/03/31	1	36.65	1	37.45	36.30	0	3,870	0.00%
2020/03/30	1	35.00	1	36.35	36.70	0	3,875	0.00%
2020/03/27	0	0.00	5	36.90	36.20	-5	3,858	-0.13%
2020/03/26	0	0.00	10	36.00	36.50	-10	3,829	-0.26%
2020/03/25	1	36.35	2	36.38	36.40	-1	3,837	-0.03%
2020/03/24	11	33.79	2	34.20	34.10	9	3,804	0.24%
2020/03/23	8	30.66	4	31.84	32.15	4	3,791	0.11%
2020/03/20	0	0.00	3	31.03	32.05	-3	3,796	-0.08%
2020/03/19	3	29.68	1	29.60	29.15	2	3,801	0.05%
2020/03/18	1	33.35	1	33.95	32.35	0	3,768	0.00%
2020/03/17	2	32.40	1	33.40	32.95	1	3,806	0.03%
2020/03/16	2	34.98	4	34.14	32.70	-2	3,763	-0.05%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	0	0.00	1	38.50	38.35	-1	3,623	-0.03%
2020/03/11	5	43.49	0	0.00	42.35	5	3,576	0.14%
2020/03/10	0	0.00	2	43.65	43.80	-2	3,586	-0.06%
2020/03/09	0	0.00	5	42.80	42.80	-5	3,570	-0.14%
2020/03/06	1	45.30	0	0.00	45.05	1	3,566	0.03%
2020/03/05	0	0.00	2	45.80	45.90	-2	3,598	-0.06%
2020/03/04	2	44.83	0	0.00	45.05	2	3,633	0.06%
2020/03/03	2	45.95	3	46.33	45.55	-1	3,623	-0.03%
2020/03/02	1	45.45	5	44.76	45.00	-4	3,613	-0.11%
2020/02/27	2	45.35	1	46.20	44.05	1	3,588	0.03%
2020/02/26	0	0.00	2	45.80	45.60	-2	3,576	-0.06%
2020/02/21	1	47.85	1	47.75	47.65	0	3,525	0.00%
2020/02/20	2	48.38	0	0.00	48.15	2	3,499	0.06%
2020/02/17	2	49.00	1	48.45	48.45	1	3,503	0.03%
2020/02/14	1	49.45	0	0.00	49.50	1	3,488	0.03%
2020/02/13	3	50.40	1	49.95	50.00	2	3,453	0.06%
2020/02/11	1	48.00	1	47.80	48.05	0	3,445	0.00%
2020/02/07	1	47.30	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.20	48.30	-1	3,450	-0.03%
2020/02/05	1	47.85	0	0.00	47.00	1	3,439	0.03%
2020/02/03	4	46.64	3	46.75	46.60	1	3,452	0.03%
2020/01/31	2	49.53	0	0.00	49.45	2	3,488	0.06%
2020/01/30	7	53.86	0	0.00	52.10	7	3,523	0.20%
2020/01/16	1	59.50	1	59.80	59.10	0	3,717	0.00%
2020/01/15	1	58.70	0	0.00	58.90	1	3,685	0.03%
2020/01/14	1	59.00	1	59.40	59.40	0	3,670	0.00%
2020/01/13	0	0.00	3	58.90	59.50	-3	3,550	-0.08%
2020/01/10	10	58.70	0.3	58.60	58.60	9.7	3,536	0.27%
2020/01/09	0	0.00	4	57.10	58.30	-4	3,463	-0.12%
2020/01/08	0	0.00	2	56.15	55.70	-2	3,326	-0.06%
2020/01/07	4	56.50	1	57.50	56.10	3	3,239	0.09%
2020/01/06	1	56.80	1	58.80	56.60	0	3,189	0.00%
2020/01/03	5	59.56	1	60.60	59.00	4	3,236	0.12%
2020/01/02	1	59.00	15	58.61	59.20	-14	3,036	-0.46%
2019/12/31	2	55.95	1	56.80	56.30	1	2,891	0.03%
2019/12/30	3	56.73	1	57.20	56.60	2	3,005	0.07%
2019/12/25	0	0.00	3	56.43	56.50	-3	3,056	-0.10%
2019/12/23	1	55.50	1	55.50	55.40	0	3,116	0.00%
2019/12/20	2	56.60	0	0.00	56.50	2	3,169	0.06%
2019/12/19	11	56.75	3	56.87	56.70	8	3,245	0.25%
2019/12/16	2	56.20	4	56.23	56.20	-2	4,080	-0.05%
2019/12/13	5	54.98	1	55.10	55.10	4	4,112	0.10%
2019/12/12	1	55.80	3	55.90	55.80	-2	4,110	-0.05%
2019/12/11	0	0.00	5	54.96	55.00	-5	4,047	-0.12%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	4	53.88	1	54.00	53.90	3	4,137	0.07%
2019/12/05	1	54.10	2	54.20	54.20	-1	4,223	-0.02%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	4	54.08	3	53.60	53.60	1	4,322	0.02%
2019/11/29	0	0.00	3	57.10	55.50	-3	4,310	-0.07%
2019/11/28	1	55.80	0	0.00	56.00	1	4,278	0.02%
2019/11/26	2	55.80	3	56.43	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	1	56.30	55.70	-1	4,482	-0.02%
2019/11/22	0	0.00	3	55.40	55.00	-3	4,476	-0.07%
2019/11/21	1	54.80	1	54.80	55.10	0	4,518	0.00%
2019/11/20	2	55.15	1	55.40	55.50	1	4,564	0.02%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/18	1	55.20	1	55.80	55.20	0	4,737	0.00%
2019/11/15	1	54.80	2	54.95	55.10	-1	4,998	-0.02%
2019/11/14	4	54.70	1	54.40	54.20	3	5,063	0.06%
2019/11/13	3	55.20	4	55.43	55.40	-1	5,266	-0.02%
2019/11/12	0	0.00	0.3	54.80	54.90	-0.3	5,298	-0.01%
2019/11/11	2	55.65	2	55.90	54.10	0	5,362	0.00%
2019/11/08	5	56.70	0	0.00	55.90	5	5,378	0.09%
2019/11/07	6	57.80	0	0.00	57.40	6	5,381	0.11%
2019/11/06	3	58.10	1	58.50	58.20	2	5,429	0.04%
2019/11/05	3	58.90	5	58.90	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	6	58.10	58.00	-6	5,545	-0.11%
2019/11/01	6	57.30	1	57.40	57.40	5	5,587	0.09%
2019/10/31	2	58.10	0	0.00	58.00	2	5,631	0.04%
2019/10/30	2	59.55	0	59.30	59.50	2	5,631	0.04%
2019/10/29	0	0.00	1	60.80	60.00	-1	5,586	-0.02%
2019/10/28	0	0.00	1	60.90	60.60	-1	5,596	-0.02%
2019/10/24	1	59.00	5	57.66	59.00	-4	5,619	-0.07%
2019/10/22	3	56.70	0	0.00	56.70	3	6,112	0.05%
2019/10/21	3	55.90	120	56.57	56.70	-117	6,112	-1.91%	大賣/鉅額交易
2019/10/18	0	0.00	51	56.30	55.60	-51	6,120	-0.83%
2019/10/17	0	0.00	6	56.05	56.20	-6	6,114	-0.10%
2019/10/16	6	55.50	0	0.00	55.20	6	6,171	0.10%
2019/10/14	3	55.80	25	56.36	55.80	-22	6,180	-0.36%
2019/10/09	169	56.39	3	55.67	55.20	166	6,182	2.68%	大買/鉅額交易
2019/10/08	1	58.10	124	57.94	58.10	-123	6,080	-2.02%	大賣/鉅額交易
2019/10/07	27	58.61	37	59.05	58.70	-10	6,174	-0.16%
2019/10/04	160	59.20	6.3	58.22	58.20	153.7	6,210	2.48%	大買/鉅額交易
2019/10/03	3	57.37	1	57.50	57.50	2	6,118	0.03%
2019/09/24	1	59.40	0	0.00	59.20	1	6,395	0.02%
2019/09/23	3	61.40	3	61.30	61.30	0	6,301	0.00%
2019/09/20	7	63.24	18	63.76	60.80	-11	6,224	-0.18%
2019/09/19	20	60.36	27	60.57	61.60	-7	5,795	-0.12%
2019/09/12	7	58.53	0	0.00	58.20	7	5,644	0.12%
2019/09/09	1	59.00	0	0.00	58.00	1	5,544	0.02%
2019/09/06	5	58.84	11	58.54	59.00	-6	5,454	-0.11%
2019/09/05	0	0.00	1	57.40	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	2	57.05	57.10	-2	5,354	-0.04%
2019/09/03	5	56.70	5	58.00	56.50	0	5,439	0.00%
2019/08/30	5	57.14	0	0.00	56.80	5	5,419	0.09%
2019/08/29	0	0.00	16	57.19	57.00	-16	5,340	-0.30%
2019/08/28	0	0.00	3	55.60	55.50	-3	5,235	-0.06%
2019/08/27	0	0.00	3	54.80	54.30	-3	5,189	-0.06%
2019/08/26	6	54.45	0	0.00	53.90	6	5,174	0.12%
2019/08/23	3	56.40	0	0.00	56.90	3	5,128	0.06%
2019/08/22	10	56.67	1	56.10	56.40	9	5,109	0.18%
2019/08/21	7	57.64	0	0.00	57.20	7	5,041	0.14%
2019/08/20	4	58.90	3	58.70	58.10	1	4,947	0.02%
2019/08/16	4	55.30	3	55.10	54.10	1	4,616	0.02%
2019/08/15	2	51.00	4	52.85	52.80	-2	4,413	-0.05%
2019/08/14	2	52.40	0	0.00	52.40	2	4,405	0.05%
2019/08/12	0	0.00	1	56.50	55.30	-1	4,337	-0.02%
2019/08/06	1	55.20	0	0.00	55.00	1	4,193	0.02%
2019/08/05	1	60.00	0	0.00	56.60	1	4,101	0.02%
2019/07/29	0	0.00	1	62.50	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	1	62.60	63.50	-1	3,813	-0.03%
2019/07/25	12	61.92	2	62.20	61.50	10	3,734	0.27%
2019/07/24	0	0.00	44	57.44	60.70	-44	3,387	-1.30%
2019/07/22	0	0.00	2	55.50	56.10	-2	3,287	-0.06%
2019/07/18	0	0.00	1	56.60	53.20	-1	3,432	-0.03%
2019/07/17	1	56.00	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	54.80	13	55.73	55.40	-12	3,466	-0.35%
2019/07/15	2	56.65	1	56.10	55.90	1	3,586	0.03%
2019/07/12	0	0.00	1	56.70	56.40	-1	3,660	-0.03%
2019/07/11	2	56.50	3	56.67	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	1	55.00	55.30	-1	3,519	-0.03%
2019/07/09	11	53.33	22	53.49	54.00	-11	3,451	-0.32%
2019/07/08	13	52.88	0	0.00	52.20	13	3,411	0.38%
2019/07/05	1	53.40	9	54.14	54.50	-8	3,418	-0.23%
2019/07/04	17	53.39	12	53.31	53.70	5	3,400	0.15%
2019/07/03	6	53.08	1	52.20	51.10	5	3,368	0.15%
2019/06/25	16	50.34	0	0.00	48.35	16	3,182	0.50%
2019/06/21	1	48.45	2	49.65	47.35	-1	2,962	-0.03%
2019/06/17	11	47.17	6	47.35	46.80	5	2,986	0.17%
2019/06/12	1	47.65	1	47.70	48.00	0	3,022	0.00%
2019/06/06	3	44.37	3	44.08	43.90	0	2,902	0.00%
2019/06/04	0	0.00	5	44.32	43.70	-5	2,933	-0.17%
2019/06/03	6	43.98	2	44.35	44.45	4	2,948	0.14%
2019/05/30	2	44.35	3	43.95	44.20	-1	2,979	-0.03%
2019/05/29	4	43.61	2	43.60	43.50	2	3,005	0.07%
2019/05/22	0	0.00	2	43.80	44.15	-2	3,132	-0.06%
2019/05/21	0	0.00	1	43.30	43.15	-1	3,483	-0.03%
2019/05/20	0	0.00	2	44.95	43.90	-2	3,605	-0.06%
2019/05/17	2	45.55	2	44.00	44.35	0	3,633	0.00%
2019/05/16	3	46.73	3	46.65	45.45	0	3,627	0.00%
2019/05/15	0	0.00	1	46.45	46.65	-1	3,650	-0.03%
2019/05/14	1	44.40	0	0.00	45.50	1	3,673	0.03%
2019/05/13	2	46.25	0	0.00	45.85	2	3,687	0.05%
2019/05/09	13	47.28	0	0.00	46.65	13	3,687	0.35%
2019/05/08	2	48.65	1	48.60	48.60	1	3,657	0.03%
2019/05/03	0	0.00	1	51.00	51.40	-1	3,649	-0.03%
2019/05/02	8	51.49	8	51.40	50.70	0	3,654	0.00%
2019/04/29	2	51.20	0	0.00	49.55	2	3,696	0.05%
2019/04/25	17	50.04	18	50.20	50.60	-1	3,583	-0.03%
2019/04/24	0	0.00	6	49.35	48.60	-6	3,463	-0.17%
2019/04/23	8	48.17	0	0.00	47.85	8	3,476	0.23%
2019/04/22	2	50.30	13	49.38	49.05	-11	3,485	-0.32%
2019/04/19	35	49.23	25	49.28	49.80	10	3,458	0.29%
2019/04/18	12	48.35	12	47.98	47.75	0	3,312	0.00%
2019/04/15	0	0.00	7	46.91	47.15	-7	3,240	-0.22%
2019/04/12	6	46.30	5	46.45	45.80	1	3,260	0.03%
2019/04/11	15	47.42	22	47.33	46.65	-7	3,285	-0.21%
2019/04/10	8	47.14	0	0.00	47.40	8	3,284	0.24%
2019/04/09	1	47.40	1	47.35	46.70	0	3,271	0.00%
2019/04/08	6	46.18	16	45.97	45.85	-10	3,231	-0.31%
2019/04/03	0	0.00	1	45.55	45.60	-1	3,397	-0.03%
2019/04/02	9	45.29	0	0.00	45.80	9	3,448	0.26%
2019/03/29	3	44.10	40	44.39	44.55	-37	3,373	-1.10%
2019/03/28	15	44.24	11	44.30	44.20	4	3,423	0.12%
2019/03/27	0	0.00	5	44.01	44.00	-5	3,437	-0.15%
2019/03/26	0	44.10	1	44.10	44.10	-1	3,439	-0.03%
2019/03/25	5	44.59	10	44.48	44.10	-5	3,434	-0.15%
2019/03/22	13	46.14	9	45.92	45.80	4	3,436	0.12%
2019/03/20	1	46.25	0	0.00	46.25	1	3,405	0.03%
2019/03/19	4	46.35	1	46.40	46.40	3	3,401	0.09%
2019/03/18	2	44.95	4	44.88	44.85	-2	3,357	-0.06%
2019/03/15	0	0.00	8	44.42	44.85	-8	3,355	-0.24%
2019/03/14	8	44.19	10	44.43	44.00	-2	3,365	-0.06%
2019/03/13	7	44.34	3	44.25	44.65	4	3,399	0.12%
2019/03/11	3	43.90	3	44.50	43.75	0	3,458	0.00%
2019/03/08	3	43.50	3	43.85	43.80	0	3,525	0.00%
2019/03/07	0	0.00	8	44.15	43.90	-8	3,573	-0.22%
2019/03/06	6	44.40	0	0.00	44.20	6	3,639	0.16%
2019/03/05	0	0.00	2	45.45	44.85	-2	3,708	-0.05%
2019/03/04	2	44.90	0	0.00	44.90	2	3,854	0.05%
2019/02/27	0	0.00	1	47.20	45.95	-1	3,874	-0.03%
2019/02/26	13	49.28	14	48.71	48.00	-1	3,834	-0.03%
2019/02/20	2	49.60	8	49.42	48.30	-6	4,041	-0.15%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/18	12	44.36	8	44.10	44.45	4	3,564	0.11%
2019/02/15	1	43.25	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	2	43.45	43.70	-2	3,512	-0.06%
2019/02/13	2	43.05	1	43.60	43.00	1	3,482	0.03%
2019/02/12	1	43.40	0	0.00	43.35	1	3,456	0.03%
2019/01/28	21	44.63	21	44.34	44.40	0	3,505	0.00%
2019/01/25	2	44.10	9	44.21	44.10	-7	3,574	-0.20%
2019/01/24	11	43.86	11	43.49	43.65	0	3,590	0.00%
2019/01/23	7	43.89	2	44.15	43.15	5	3,634	0.14%
2019/01/21	3	44.03	2	43.65	44.50	1	3,757	0.03%
2019/01/17	2	42.73	0	0.00	42.25	2	3,816	0.05%
2019/01/16	8	43.33	8	43.13	43.00	0	3,925	0.00%
2019/01/15	2	43.10	7	42.95	43.20	-5	3,927	-0.13%
2019/01/11	1	42.85	4	42.20	41.75	-3	3,839	-0.08%
2019/01/10	3	41.72	0	0.00	41.60	3	3,810	0.08%
2019/01/09	5	41.67	1	42.05	42.00	4	3,830	0.10%
2019/01/08	3	41.05	0	0.00	41.10	3	3,839	0.08%
2019/01/02	1	43.95	1	42.60	42.60	0	3,940	0.00%
2018/12/28	2	42.30	0	0.00	42.30	2	3,955	0.05%
2018/12/26	1	45.10	11	45.25	41.00	-10	4,045	-0.25%
2018/12/21	1	39.25	0	0.00	39.10	1	3,897	0.03%
2018/12/19	1	40.40	0	0.00	40.15	1	3,897	0.03%
2018/12/18	0	0.00	10	40.88	40.30	-10	3,914	-0.26%
2018/12/17	14	41.54	0	0.00	41.45	14	4,058	0.34%
2018/12/13	3	40.95	3	40.85	40.60	0	4,160	0.00%
2018/12/12	4	41.56	0	0.00	41.50	4	4,166	0.10%
2018/12/03	11	42.00	0	0.00	42.00	11	4,711	0.23%
2018/11/30	15	41.50	0	0.00	40.90	15	4,696	0.32%
2018/11/28	0	0.00	3	39.03	40.15	-3	5,009	-0.06%
2018/11/27	2	38.28	5	38.21	39.10	-3	5,358	-0.06%
2018/11/26	0	0.00	2	37.35	37.00	-2	5,392	-0.04%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	3	33.85	3	34.40	33.90	0	5,164	0.00%
2018/11/12	2	32.90	0	0.00	32.60	2	5,232	0.04%
2018/11/09	0	0.00	1	32.95	33.40	-1	5,285	-0.02%
2018/11/07	0	0.00	2	32.70	33.40	-2	5,364	-0.04%
2018/11/06	2	32.48	0	0.00	32.00	2	5,405	0.04%
2018/11/01	0	0.00	2	32.80	32.80	-2	5,375	-0.04%
2018/10/30	0	0.00	2	29.70	30.40	-2	5,274	-0.04%
2018/10/25	1	32.50	0	0.00	32.40	1	5,023	0.02%
2018/10/17	1	42.10	0	0.00	41.65	1	4,936	0.02%
2018/10/05	1	45.40	2	44.70	45.00	-1	5,005	-0.02%
2018/10/03	20	53.60	10	50.25	50.50	10	4,879	0.20%
2018/09/27	0	0.00	7	55.43	55.20	-7	4,844	-0.14%
2018/09/26	0	0.00	1	56.90	56.90	-1	4,878	-0.02%
2018/09/20	11	65.15	0	0.00	60.20	11	4,731	0.23%
2018/09/18	0	0.00	10	67.10	67.50	-10	4,608	-0.22%
2018/09/17	0	0.00	19	67.20	67.90	-19	4,587	-0.41%
2018/09/14	1	64.50	10	66.40	65.60	-9	4,546	-0.20%
2018/09/13	14	64.70	0	0.00	64.30	14	4,525	0.31%
2018/09/12	4	66.20	0	0.00	64.70	4	4,494	0.09%
2018/09/11	11	67.94	0	0.00	68.40	11	4,384	0.25%
2018/09/10	0	0.00	26	70.10	70.50	-26	4,312	-0.60%
2018/09/07	0	0.00	10	69.90	69.90	-10	4,199	-0.24%
2018/09/05	1	69.30	7	68.94	68.50	-6	3,943	-0.15%
2018/09/04	25	69.90	0	0.00	67.50	25	3,797	0.66%
2018/09/03	8	72.55	1	74.70	69.50	7	3,528	0.20%
2018/08/31	1	71.00	4	70.99	71.60	-3	3,104	-0.10%
2018/08/30	1	65.10	0	0.00	65.10	1	2,952	0.03%
2018/08/22	0	0.00	1	63.20	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	5	62.20	63.00	-5	2,969	-0.17%
2018/08/20	10	61.00	10	62.50	63.00	0	2,982	0.00%
2018/08/17	2	62.50	4.6	61.78	62.00	-2.6	3,034	-0.08%
2018/08/09	5	59.00	0	0.00	59.10	5	2,820	0.18%
2018/08/08	1	60.50	10	61.50	61.50	-9	2,780	-0.32%
2018/07/25	10	65.10	0	0.00	65.00	10	3,045	0.33%
2018/07/23	45	66.26	0	0.00	66.70	45	3,327	1.35%
2018/07/18	0	0.00	25	66.40	66.40	-25	3,464	-0.72%
2018/07/17	14	66.80	0	0.00	66.50	14	3,454	0.41%
2018/07/16	0	0.00	2	67.80	66.90	-2	3,442	-0.06%
2018/06/29	10	60.50	0	0.00	59.80	10	3,624	0.28%
2018/06/13	1	62.00	0	0.00	62.00	1	4,232	0.02%
2018/06/01	6	64.50	0	0.00	64.30	6	5,148	0.12%
2018/05/30	7	62.30	0	0.00	62.30	7	6,196	0.11%
2018/05/29	6	63.80	0	0.00	63.80	6	6,348	0.09%
2018/05/28	9	64.48	0	0.00	64.00	9	6,402	0.14%
2018/05/23	3	63.10	0	0.00	61.20	3	6,644	0.05%
2018/05/22	0	0.00	3	62.30	62.80	-3	6,739	-0.04%
2018/05/17	1	64.50	0	0.00	64.50	1	7,297	0.01%
2018/05/15	0	0.00	5	66.10	65.90	-5	7,680	-0.07%
2018/05/04	2	68.10	2	66.80	66.50	0	9,589	0.00%
2018/05/03	3	65.80	3	66.30	68.40	0	10,151	0.00%
2018/05/02	0	0.00	3	68.80	66.60	-3	10,875	-0.03%
2018/04/30	3	67.00	8	67.40	67.00	-5	11,082	-0.05%
2018/04/27	1	57.40	2	58.50	62.00	-1	10,952	-0.01%
2018/04/26	5	60.12	4	59.90	59.70	1	10,891	0.01%
2018/04/25	2	61.50	1	60.10	60.00	1	10,922	0.01%
2018/04/24	6	65.92	0	0.00	65.10	6	10,906	0.06%
2018/04/20	1	68.30	0	0.00	67.10	1	11,109	0.01%
2018/04/18	1	65.60	0	0.00	65.20	1	11,206	0.01%
2018/04/16	5	66.96	2	66.75	66.80	3	11,251	0.03%
2018/04/13	1	64.80	0	0.00	65.00	1	11,315	0.01%
2018/04/11	2	66.35	8	65.48	65.70	-6	11,398	-0.05%
2018/04/10	3	72.87	2	72.40	70.00	1	11,276	0.01%
2018/03/30	1	69.90	0	0.00	69.70	1	11,285	0.01%
2018/03/29	0	69.20	0	0.00	69.40	0	11,386	0.00%
2018/03/28	0	69.50	0	0.00	69.30	0	11,411	0.00%
2018/03/23	2	70.30	1	69.20	71.00	1	11,432	0.01%
2018/03/20	5	74.22	1	74.10	74.00	4	11,444	0.03%
2018/03/19	2	73.60	5	72.36	73.80	-3	11,444	-0.03%
2018/03/13	0	0.00	2	73.40	73.20	-2	11,526	-0.02%
2018/03/12	2	69.40	0	0.00	69.10	2	11,502	0.02%
2018/03/09	3	71.67	0	0.00	71.00	3	11,640	0.03%
2018/03/08	1	76.80	0	0.00	74.60	1	11,780	0.01%
2018/03/07	9	77.58	8	76.38	73.80	1	11,676	0.01%
2018/03/06	35	79.41	31	78.31	77.50	4	11,716	0.03%
2018/03/05	2	73.90	8	74.73	75.40	-6	11,460	-0.05%
2018/03/02	2	68.35	0	0.00	68.60	2	11,349	0.02%
2018/03/01	2	66.90	0	0.00	66.70	2	11,392	0.02%
2018/02/26	1	67.80	0	0.00	66.20	1	11,445	0.01%
2018/02/21	1	69.50	0	0.00	71.10	1	11,333	0.01%
2018/02/08	0	0.00	0.4	69.10	69.10	-0.4	11,150	0.00%
2018/02/07	0	0.00	4	73.58	74.90	-4	10,986	-0.04%
2018/02/06	4	68.35	3	67.20	68.10	1	10,953	0.01%
2018/02/05	3	73.60	4	74.33	74.00	-1	10,852	-0.01%
2018/02/02	2	78.80	2	78.55	78.10	0	10,763	0.00%
2018/01/31	1	76.50	1	79.10	81.80	0	10,660	0.00%
2018/01/30	0	0.00	0.6	79.30	79.80	-0.6	10,623	-0.01%
2018/01/29	23	80.13	25	80.97	82.80	-2	10,536	-0.02%
2018/01/26	6	74.70	7	75.81	75.90	-1	9,824	-0.01%
2018/01/25	0	0.00	2	68.80	69.00	-2	9,269	-0.02%
2018/01/24	0	0.00	17	67.85	68.30	-17	8,504	-0.20%
2018/01/23	0	0.00	2	63.15	62.10	-2	8,168	-0.02%
2018/01/19	3	61.97	0	0.00	61.70	3	8,102	0.04%
2018/01/18	0	0.00	4	63.30	63.50	-4	8,028	-0.05%
2018/01/17	1	62.80	1	63.30	62.70	0	7,988	0.00%
2018/01/16	0	0.00	16	63.34	63.50	-16	7,915	-0.20%
2018/01/15	1	60.80	1	60.80	60.80	0	7,863	0.00%
2018/01/12	3	56.90	0	0.00	57.20	3	7,865	0.04%
2018/01/11	6	54.67	0	0.00	54.70	6	7,853	0.08%
2018/01/10	0	0.00	2	56.55	56.00	-2	7,798	-0.03%
2018/01/08	2	60.45	0	0.00	60.00	2	7,653	0.03%
2018/01/04	1	59.60	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	1	59.00	60.30	-1	7,503	-0.01%
2018/01/02	2	57.30	2	57.10	57.30	0	7,443	0.00%