智原 (3035)-合庫-彰化券商分點個股進出

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
314.0
漲跌
▲3.5
漲幅
+1.13%
成交量
7,688張
產業
上市半導體類股
1473人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－合庫-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-彰化券商分點個股進出
合庫-彰化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
2024/06/25	0	0.00	1	313.50	314.00	-1	8,250	-0.01%
2024/06/24	2	311.25	1	310.50	310.50	1	8,166	0.01%
2024/06/21	2	328.50	0	0.00	330.50	2	8,084	0.02%
2024/06/20	4.3	336.92	14.1	336.86	335.00	-9.8	8,080	-0.12%
2024/06/19	2.1	326.79	3.1	331.67	326.00	-1	7,855	-0.01%
2024/06/18	4	329.75	11	330.18	326.00	-7	7,723	-0.09%
2024/06/17	5.3	327.79	7.1	329.22	326.00	-1.8	7,477	-0.02%
2024/06/14	5.4	311.76	13	317.12	316.50	-7.6	7,285	-0.10%
2024/06/13	3	302.50	7.1	305.75	307.50	-4.1	7,149	-0.06%
2024/06/12	1.1	298.34	1	299.00	298.00	0.1	7,137	0.00%
2024/06/11	2	296.25	1.1	295.32	296.50	0.9	7,256	0.01%
2024/06/07	4	303.63	12	302.79	301.00	-8	7,269	-0.11%
2024/06/06	3	301.17	2	300.00	299.50	1	7,227	0.01%
2024/06/05	2	300.50	3	299.17	298.00	-1	7,250	-0.01%
2024/06/04	7.3	303.07	10	303.35	302.00	-2.7	7,270	-0.04%
2024/06/03	2.2	298.64	2	297.75	296.50	0.2	7,214	0.00%
2024/05/31	4.1	301.29	2	297.25	297.50	2.1	7,363	0.03%
2024/05/30	7	303.86	9	304.28	302.00	-2	7,407	-0.03%
2024/05/29	7.2	297.97	2	297.50	297.00	5.2	7,291	0.07%
2024/05/28	10.1	290.35	21.1	288.57	304.00	-11	7,264	-0.15%
2024/05/27	1	277.50	11	280.64	277.50	-10	6,974	-0.14%
2024/05/24	5.1	275.03	11	279.68	275.50	-5.9	7,073	-0.08%
2024/05/23	2	276.00	1	272.50	272.50	1	7,128	0.01%
2024/05/22	7	277.29	3	277.50	277.50	4	7,314	0.05%
2024/05/21	3	279.17	1	277.50	277.00	2	7,563	0.03%
2024/05/20	2.1	279.05	3	280.67	280.50	-0.9	8,079	-0.01%
2024/05/17	1	279.50	1	278.00	277.00	0	8,352	0.00%
2024/05/16	3	279.17	2	278.75	278.50	1	8,603	0.01%
2024/05/15	14.2	278.84	2	274.50	272.50	12.2	8,787	0.14%
2024/05/14	3.1	277.06	5	278.70	279.00	-1.9	9,059	-0.02%
2024/05/13	4	273.50	2	273.00	272.00	2	9,141	0.02%
2024/05/10	2	279.00	2	273.50	273.00	0	9,396	0.00%
2024/05/09	12	280.04	1	278.00	276.50	11	9,548	0.12%
2024/05/08	2	281.75	2	281.50	282.00	0	9,612	0.00%
2024/05/07	12.1	279.49	0	0.00	281.00	12.1	9,742	0.12%
2024/05/06	2	289.75	0	0.00	285.00	2	9,809	0.02%
2024/05/03	2	294.00	1	289.00	289.00	1	9,974	0.01%
2024/05/02	1	291.00	0	0.00	288.50	1	10,181	0.01%
2024/04/30	1	295.00	0	0.00	294.00	1	10,399	0.01%
2024/04/29	9.2	301.71	12	300.29	297.50	-2.8	10,499	-0.03%
2024/04/26	8.1	285.26	29.1	292.00	295.50	-21	10,648	-0.20%
2024/04/25	25.8	282.43	6	281.50	279.00	19.8	10,729	0.18%
2024/04/24	18.4	298.24	2	294.50	294.50	16.4	10,820	0.15%
2024/04/23	7	293.79	4	293.00	295.00	3	11,021	0.03%
2024/04/22	0.4	297.57	1	295.00	290.00	-0.7	11,541	-0.01%
2024/04/19	11.1	314.37	8	307.13	306.00	3.1	11,660	0.03%
2024/04/18	2	318.25	2	321.25	322.00	0	12,058	0.00%
2024/04/17	3	317.17	2	315.75	314.00	1	12,758	0.01%
2024/04/16	6	311.58	12	310.42	313.00	-6	12,920	-0.05%
2024/04/15	1.3	316.88	2	316.50	312.50	-0.7	13,093	-0.01%
2024/04/12	2.2	321.18	2	320.75	323.00	0.2	13,337	0.00%
2024/04/11	3.1	322.61	1.1	318.14	318.50	2.1	13,637	0.02%
2024/04/10	3.1	329.82	1	329.50	329.00	2.1	13,758	0.02%
2024/04/09	1.3	337.50	5	331.30	329.00	-3.7	14,098	-0.03%
2024/04/08	3.2	343.86	1	338.50	338.00	2.2	14,140	0.02%
2024/04/03	1.2	340.20	1	343.00	345.00	0.2	14,171	0.00%
2024/04/02	3	349.33	3	350.00	347.50	0	14,312	0.00%
2024/04/01	6	348.50	5	349.60	349.00	1	14,392	0.01%
2024/03/29	5.1	344.06	2	345.75	344.00	3.1	14,472	0.02%
2024/03/28	1.1	338.82	1	336.00	334.50	0.1	14,504	0.00%
2024/03/27	0.2	341.33	0	0.00	338.00	0.2	14,643	0.00%
2024/03/26	1.1	350.84	1	340.50	339.50	0.1	14,942	0.00%
2024/03/25	3	357.00	4	352.88	349.00	-1	15,108	-0.01%
2024/03/22	8	352.75	8.1	350.14	351.50	-0.1	15,234	0.00%
2024/03/21	3.1	351.61	3	346.00	345.50	0.1	15,435	0.00%
2024/03/20	3.2	351.97	4	348.63	347.50	-0.8	15,647	-0.01%
2024/03/19	4	353.75	1	350.00	350.00	3	15,930	0.02%
2024/03/18	6	356.83	6	358.00	359.00	0	16,292	0.00%
2024/03/15	15.1	361.06	11	354.09	354.50	4.1	16,844	0.02%
2024/03/14	3.3	351.27	7	353.72	362.00	-3.7	16,946	-0.02%
2024/03/13	7.4	355.60	6	351.17	345.00	1.4	17,056	0.01%
2024/03/12	5.2	364.67	3	362.00	361.50	2.2	17,194	0.01%
2024/03/11	2.1	366.19	2	363.76	363.00	0.1	17,407	0.00%
2024/03/08	13.1	374.35	9	371.11	362.50	4.1	17,626	0.02%
2024/03/07	5.8	390.38	4.1	377.76	375.00	1.6	17,877	0.01%
2024/03/06	3.1	388.55	6	387.17	392.00	-2.9	18,100	-0.02%
2024/03/05	5.2	402.81	0	0.00	401.00	5.2	18,356	0.03%
2024/03/04	3.1	408.61	5	407.50	403.00	-1.9	18,934	-0.01%
2024/03/01	6.1	397.45	9.1	399.45	398.50	-3	19,232	-0.02%
2024/02/29	2.1	384.50	5	390.40	387.00	-2.9	19,198	-0.02%
2024/02/27	2	383.50	3.2	384.59	382.00	-1.2	19,253	-0.01%
2024/02/26	3.3	381.40	1.2	380.83	380.00	2.1	19,419	0.01%
2024/02/23	5.2	387.70	5.2	387.44	386.00	0	19,620	0.00%
2024/02/22	5.3	387.84	6	386.58	382.00	-0.7	19,604	0.00%
2024/02/21	15.5	383.26	8	387.25	380.00	7.5	19,883	0.04%
2024/02/20	14	410.36	7	412.07	400.00	7	19,888	0.04%
2024/02/19	25.5	427.13	4	425.88	415.00	21.5	19,708	0.11%
2024/02/16	23.7	446.94	14.3	441.54	441.50	9.4	19,710	0.05%
2024/02/15	11.2	442.00	15.2	450.85	455.00	-4	19,626	-0.02%
2024/02/05	10	422.35	9	419.94	418.00	1	19,452	0.01%
2024/02/02	11	427.82	11.1	423.19	421.00	-0.1	19,498	0.00%
2024/02/01	9.1	419.02	5	415.80	411.00	4.1	19,353	0.02%
2024/01/31	11	418.23	3	421.83	416.50	8	19,344	0.04%
2024/01/30	4	424.00	3.1	428.71	430.00	0.9	19,350	0.00%
2024/01/29	4.1	421.12	3	420.50	420.50	1.1	19,371	0.01%
2024/01/26	6	430.17	4	425.00	422.00	2	19,472	0.01%
2024/01/25	12	434.38	11	435.91	439.50	1	19,553	0.01%
2024/01/24	1	426.00	1	425.00	429.00	0	19,605	0.00%
2024/01/23	0.1	438.00	2	441.25	437.00	-1.9	19,739	-0.01%
2024/01/22	2.1	443.64	4	445.25	448.00	-1.9	19,787	-0.01%
2024/01/19	5	436.40	3	433.50	430.00	2	19,771	0.01%
2024/01/18	4	422.00	6	422.33	423.50	-2	19,624	-0.01%
2024/01/17	16	432.00	21.1	426.87	428.00	-5.1	19,804	-0.03%
2024/01/16	5	426.21	7	428.86	429.50	-2	19,718	-0.01%
2024/01/15	5	420.10	5	413.60	411.50	0	19,409	0.00%
2024/01/12	16.1	423.85	14.6	419.73	421.50	1.5	19,403	0.01%
2024/01/11	22	402.89	23.3	409.98	422.50	-1.3	19,203	-0.01%
2024/01/10	3	379.67	13	383.92	387.00	-10	18,815	-0.05%
2024/01/09	12	381.42	9.1	379.31	375.50	2.9	19,198	0.02%
2024/01/08	11	384.05	8.4	382.51	377.00	2.7	19,208	0.01%
2024/01/05	8	377.25	13.1	382.72	384.00	-5.1	19,186	-0.03%
2024/01/04	8	367.94	7	371.36	372.00	1	19,117	0.01%
2024/01/03	7	365.21	22	369.68	373.00	-15	19,381	-0.08%
2024/01/02	3	354.67	2	354.75	360.00	1	19,188	0.01%
2023/12/29	3.6	355.38	1	356.00	357.00	2.6	19,396	0.01%
2023/12/28	5	358.80	3	354.83	354.50	2	19,425	0.01%
2023/12/27	1	362.00	1.1	362.45	362.50	-0.1	19,385	0.00%
2023/12/26	4	362.25	3	360.83	361.00	1	19,483	0.01%
2023/12/25	4	357.88	6.1	360.22	357.00	-2.1	19,539	-0.01%
2023/12/22	7	356.36	1	357.50	358.00	6	19,741	0.03%
2023/12/21	8.3	352.86	5	351.70	350.50	3.3	19,791	0.02%
2023/12/20	9	371.33	5	366.70	365.50	4	19,736	0.02%
2023/12/19	5	368.20	5	371.80	373.50	0	19,880	0.00%
2023/12/18	2	367.25	1	375.50	367.00	1	20,079	0.00%
2023/12/15	2.1	369.19	2.1	362.44	361.00	0.1	20,106	0.00%
2023/12/14	7.2	371.56	6	370.50	369.00	1.2	20,167	0.01%
2023/12/13	6.2	372.71	6	373.92	368.00	0.2	20,049	0.00%
2023/12/12	3	377.50	8.1	379.24	382.50	-5.1	20,136	-0.03%
2023/12/11	6	365.83	5	366.00	361.50	1	19,961	0.01%
2023/12/08	6	366.17	4	365.50	370.00	2	20,159	0.01%
2023/12/07	6.1	362.22	4	362.38	357.50	2.1	20,283	0.01%
2023/12/06	7	365.86	4	364.63	361.50	3	20,444	0.01%
2023/12/05	14.2	369.88	14.2	364.96	363.50	0.1	20,557	0.00%
2023/12/04	18.1	383.88	13.4	382.71	380.00	4.7	20,635	0.02%
2023/12/01	3	384.17	9.4	388.47	391.00	-6.4	20,733	-0.03%
2023/11/30	10	380.55	11.6	382.40	385.50	-1.6	20,695	-0.01%
2023/11/29	15	368.60	22.1	371.88	380.00	-7.1	20,458	-0.03%
2023/11/28	5	345.20	17.2	356.06	361.00	-12.2	20,092	-0.06%
2023/11/27	2	337.25	1	330.50	331.00	1	19,840	0.01%
2023/11/24	11.1	340.63	8.1	340.96	344.00	3	20,119	0.01%
2023/11/23	7.3	340.53	5	336.80	336.00	2.3	20,142	0.01%
2023/11/22	13	347.19	14.3	349.38	346.00	-1.3	20,082	-0.01%
2023/11/21	6	347.08	2	342.50	342.50	4	20,170	0.02%
2023/11/20	15.2	354.97	8	347.81	345.00	7.2	20,428	0.04%
2023/11/17	4	346.00	132.1	342.20	351.00	-128.1	20,281	-0.63%	大賣/鉅額交易
2023/11/16	11.1	320.63	3	318.00	319.50	8.1	20,030	0.04%
2023/11/15	11	331.32	4	329.25	320.50	7	20,265	0.03%
2023/11/14	26	334.00	2	333.00	331.00	24	20,648	0.12%
2023/11/13	11	333.82	6	333.00	334.00	5	21,080	0.02%
2023/11/10	76.3	328.82	13	325.77	323.50	63.3	21,400	0.30%
2023/11/09	6	332.42	9	331.67	333.50	-3	21,561	-0.01%
2023/11/08	3.4	331.53	5	332.40	335.50	-1.6	21,750	-0.01%
2023/11/07	3.1	328.49	3.1	326.36	328.50	0	21,883	0.00%
2023/11/06	3	329.67	4.1	331.37	332.00	-1.1	21,808	-0.01%
2023/11/03	8	324.94	6	324.42	322.00	2	21,652	0.01%
2023/11/02	5.1	316.56	8.4	318.28	324.00	-3.3	21,438	-0.02%
2023/11/01	11.2	303.42	8.1	304.70	302.50	3.1	21,213	0.01%
2023/10/31	8.2	319.40	4	316.88	302.00	4.2	21,011	0.02%
2023/10/30	7	316.64	8	318.63	326.00	-1	20,706	0.00%
2023/10/27	19	312.79	20	309.35	308.50	-1	20,545	0.00%
2023/10/26	3	317.67	3	322.83	318.00	0	20,428	0.00%
2023/10/25	22.3	329.60	2.3	328.61	325.00	20	20,272	0.10%
2023/10/24	4	339.88	3	339.50	339.50	1	20,005	0.00%
2023/10/23	3.1	334.53	3.1	338.66	338.50	0	19,784	0.00%
2023/10/20	5.2	335.99	6	336.58	334.50	-0.9	19,531	0.00%
2023/10/19	3.7	346.83	4.2	341.13	343.00	-0.5	19,944	0.00%
2023/10/18	5	350.30	5	352.30	351.00	0	20,269	0.00%
2023/10/17	6.3	358.04	5.2	358.97	352.50	1.2	20,249	0.01%
2023/10/16	5.1	342.56	3.1	346.32	350.00	2	20,262	0.01%
2023/10/13	2.2	338.64	2	340.25	343.00	0.2	20,547	0.00%
2023/10/12	7	341.00	10	340.05	345.00	-3	20,918	-0.01%
2023/10/11	7	332.64	11	337.09	331.00	-4	21,100	-0.02%
2023/10/06	4	319.88	2.1	320.70	323.00	2	21,221	0.01%
2023/10/05	2	313.00	14	316.89	321.00	-12	21,269	-0.06%
2023/10/04	1	300.00	0	0.00	303.00	1	21,347	0.00%
2023/10/03	5.1	310.40	1	304.00	304.00	4.1	21,588	0.02%
2023/10/02	5	313.50	4	312.50	312.50	1	21,981	0.00%
2023/09/28	6.1	309.06	5	308.30	306.00	1.1	22,153	0.00%
2023/09/27	3	304.83	3	301.50	306.00	0	22,691	0.00%
2023/09/26	5	307.30	2	308.25	303.00	3	22,997	0.01%
2023/09/25	8	309.94	8	313.31	309.50	0	23,198	0.00%
2023/09/22	11	298.95	10.1	302.01	304.50	1	23,162	0.00%
2023/09/21	12.1	300.50	10	297.15	298.00	2.1	23,315	0.01%
2023/09/20	6.1	318.74	4	316.00	315.50	2.1	23,080	0.01%
2023/09/19	4.2	335.00	3	326.17	322.50	1.2	23,122	0.01%
2023/09/18	1	338.00	2	343.75	344.50	-1	23,117	0.00%
2023/09/15	13.8	352.31	8	345.56	338.00	5.8	23,086	0.03%
2023/09/14	12	356.21	12.1	356.67	356.50	-0.1	22,723	0.00%
2023/09/13	8	334.06	10	335.55	348.00	-2	22,482	-0.01%
2023/09/12	10	341.07	9.1	340.19	325.50	0.9	22,316	0.00%
2023/09/11	5	348.20	4	348.00	346.50	1	22,193	0.00%
2023/09/08	9	359.56	13	360.62	360.00	-4	21,987	-0.02%
2023/09/07	10	365.10	9	366.44	369.50	1	21,976	0.00%
2023/09/06	3	366.50	13.1	364.96	367.00	-10.1	21,685	-0.05%
2023/09/05	4	346.38	11	353.86	357.00	-7	21,301	-0.03%
2023/09/04	4	341.13	2	343.00	345.00	2	21,044	0.01%
2023/09/01	12.3	348.46	10	343.05	335.00	2.3	20,849	0.01%
2023/08/31	5	343.40	5	344.30	345.00	0	20,501	0.00%
2023/08/30	1	344.00	1	355.50	342.00	0	20,321	0.00%
2023/08/29	4	338.50	3	341.17	335.50	1	19,928	0.01%
2023/08/25	4	334.75	5	337.30	334.00	-1	19,539	-0.01%
2023/08/24	16	347.22	6	334.00	333.00	10	19,248	0.05%
2023/08/23	11	335.86	11	336.27	340.50	0	19,019	0.00%
2023/08/22	3	346.50	4	344.13	341.00	-1	18,776	-0.01%
2023/08/21	3	345.33	2.1	337.67	335.50	0.9	18,741	0.00%
2023/08/18	19	357.26	11	348.14	328.00	8	18,462	0.04%
2023/08/17	16	351.71	14	358.79	357.00	2	17,899	0.01%
2023/08/16	10	333.95	8.1	337.95	341.00	1.9	17,419	0.01%
2023/08/15	3.1	323.95	5.2	326.17	334.00	-2.1	17,012	-0.01%
2023/08/14	4	299.63	5.1	302.17	304.00	-1.1	16,725	-0.01%
2023/08/11	9.1	292.30	7	296.00	293.50	2.1	16,465	0.01%
2023/08/10	2.1	287.01	0	0.00	280.00	2.1	16,235	0.01%
2023/08/08	1.1	288.19	0	0.00	295.50	1.1	16,287	0.01%
2023/08/07	0	0.00	3	292.67	307.50	-3	16,315	-0.02%
2023/08/02	0.1	293.00	2	288.25	281.00	-1.9	16,296	-0.01%
2023/08/01	4	312.75	0	0.00	312.00	4	16,305	0.02%
2023/07/31	2	325.50	1	323.50	326.00	1	16,364	0.01%
2023/07/28	2.1	318.49	0	0.00	319.50	2.1	16,321	0.01%
2023/07/27	1	312.00	0	312.00	331.00	1	16,358	0.01%
2023/07/26	1.2	349.08	3.2	340.00	340.00	-2	16,321	-0.01%
2023/07/25	1.2	382.33	0	0.00	377.50	1.2	16,440	0.01%
2023/07/24	20.1	388.88	15	381.97	377.50	5	16,601	0.03%
2023/07/21	11	356.87	11	362.68	379.50	0	16,376	0.00%
2023/07/20	3	335.00	3	335.17	345.00	0	15,962	0.00%
2023/07/19	9	327.78	12.6	331.65	329.00	-3.6	15,782	-0.02%
2023/07/18	13	321.19	14	319.36	314.00	-1	15,305	-0.01%
2023/07/17	6	314.67	12	311.13	319.00	-6	14,809	-0.04%
2023/07/14	8	292.88	13	284.11	295.00	-5	14,264	-0.04%
2023/07/13	4	276.00	6	275.25	268.50	-2	13,808	-0.01%
2023/07/12	3	261.33	3	260.17	260.50	0	13,253	0.00%
2023/07/11	5	263.90	8	262.38	262.00	-3	13,097	-0.02%
2023/07/10	16	250.56	10	251.25	253.50	6	12,812	0.05%
2023/07/07	11	244.28	7.3	248.59	244.50	3.8	12,591	0.03%
2023/07/06	7	258.93	6.1	259.16	253.50	0.9	12,163	0.01%
2023/07/05	14	256.07	14.6	257.95	255.50	-0.6	11,910	-0.01%
2023/07/04	7	237.57	15	243.33	250.50	-8	11,417	-0.07%
2023/07/03	4	226.75	2.2	221.86	228.00	1.8	11,054	0.02%
2023/06/30	14	208.89	15	210.73	211.00	-1	10,835	-0.01%
2023/06/29	3	209.17	13.2	211.00	210.00	-10.2	10,851	-0.09%
2023/06/28	8	200.75	9	202.17	201.00	-1	10,717	-0.01%
2023/06/27	9	203.39	11	203.00	198.00	-2	11,051	-0.02%
2023/06/26	6	201.50	6	203.00	202.00	0	11,102	0.00%
2023/06/21	1	193.50	3.3	196.06	199.00	-2.3	11,496	-0.02%
2023/06/20	7	197.93	7.1	197.13	196.00	-0.1	11,548	0.00%
2023/06/19	2	196.75	7	196.71	196.50	-5	11,706	-0.04%
2023/06/16	2	194.75	15.3	193.68	193.00	-13.3	11,603	-0.11%
2023/06/15	18.3	190.88	15	190.53	190.00	3.3	11,553	0.03%
2023/06/14	4.1	188.26	1	186.00	186.00	3.1	11,600	0.03%
2023/06/13	5	185.50	23	186.22	187.50	-18	11,641	-0.15%
2023/06/12	1.3	175.88	2	175.75	174.50	-0.7	11,506	-0.01%
2023/06/09	0.3	173.50	4	173.25	173.50	-3.7	11,537	-0.03%
2023/06/08	0	0.00	0	169.00	168.50	0	11,624	0.00%
2023/06/07	2	171.50	0	0.00	172.00	2	11,779	0.02%
2023/06/05	0.2	173.50	0	0.00	173.00	0.2	12,355	0.00%
2023/06/02	5	176.00	9	172.50	172.00	-4	12,416	-0.03%
2023/06/01	0	0.00	7	170.50	173.00	-7	12,476	-0.06%
2023/05/31	6.1	171.51	0	0.00	171.50	6.1	12,750	0.05%
2023/05/29	1	174.50	1	176.00	173.50	0	12,820	0.00%
2023/05/26	0	0.00	1	168.50	168.50	-1	12,907	-0.01%
2023/05/25	10	172.05	2	176.00	170.50	8	13,281	0.06%
2023/05/24	3	167.33	0	0.00	167.00	3	13,602	0.02%
2023/05/23	2	170.25	8	171.94	171.00	-6	13,714	-0.04%
2023/05/22	12.3	170.70	7	168.57	168.50	5.3	13,833	0.04%
2023/05/19	7.1	171.09	10	171.85	172.00	-2.9	13,863	-0.02%
2023/05/18	10	169.00	7	167.50	167.50	3	13,979	0.02%
2023/05/17	2	165.25	1	166.00	166.50	1	14,073	0.01%
2023/05/15	2	163.50	0	0.00	164.50	2	14,162	0.01%
2023/05/10	1	169.00	0	0.00	169.50	1	15,086	0.01%
2023/05/09	4	167.63	2	167.50	168.00	2	15,223	0.01%
2023/05/08	3	170.67	4	171.50	168.50	-1	15,458	-0.01%
2023/05/05	0	0.00	1.2	170.08	170.00	-1.2	16,178	-0.01%
2023/05/04	3.1	166.10	6	168.17	169.00	-2.9	16,439	-0.02%
2023/05/03	3.3	165.82	1	166.50	166.00	2.3	16,616	0.01%
2023/05/02	1	169.00	6	168.83	170.00	-5	16,586	-0.03%
2023/04/28	10	163.60	9	163.67	164.00	1	16,619	0.01%
2023/04/27	40	162.59	43	160.05	160.00	-3	16,470	-0.02%
2023/04/26	18.3	159.73	16	159.56	158.50	2.3	16,309	0.01%
2023/04/25	3.1	171.42	1	169.50	171.00	2.1	15,999	0.01%
2023/04/24	12.1	178.86	3	176.83	177.00	9.1	15,830	0.06%
2023/04/21	2.1	184.48	3	184.50	184.50	-0.9	15,754	-0.01%
2023/04/20	5	189.50	0	0.00	191.00	5	15,770	0.03%
2023/04/18	11	192.86	12	195.75	191.50	-1	15,912	-0.01%
2023/04/14	14	193.82	3	193.67	194.50	11	16,057	0.07%
2023/04/13	3.1	192.50	12	193.08	192.00	-8.9	16,143	-0.06%
2023/04/12	2	196.50	2	195.25	196.50	0	16,172	0.00%
2023/04/11	5.1	198.38	4.2	197.29	197.50	0.9	16,198	0.01%
2023/04/10	1	199.00	0	0.00	199.50	1	16,385	0.01%
2023/04/07	3	201.50	1	202.50	200.00	2	16,361	0.01%
2023/04/06	3	196.50	3	198.50	201.00	0	16,255	0.00%
2023/03/31	8	194.88	4	194.00	196.50	4	16,126	0.02%
2023/03/30	12	191.63	6	191.75	193.00	6	16,015	0.04%
2023/03/29	13.1	193.90	5	190.70	189.00	8.1	15,899	0.05%
2023/03/28	12	200.29	7	200.21	195.50	5	15,737	0.03%
2023/03/27	42	214.70	42	213.13	209.00	0	15,297	0.00%
2023/03/24	6	210.83	11	212.37	215.50	-5	15,057	-0.03%
2023/03/23	11	201.36	4	200.00	198.50	7	14,498	0.05%
2023/03/22	10	196.90	9.1	198.41	200.50	0.9	14,533	0.01%
2023/03/21	2	195.00	4	192.75	192.00	-2	14,315	-0.01%
2023/03/20	7	195.43	5	192.90	191.00	2	14,384	0.01%
2023/03/17	10	192.50	31	193.85	194.50	-21	14,410	-0.15%
2023/03/16	24	187.96	3	187.00	188.00	21	14,186	0.15%
2023/03/15	2	192.50	3	191.83	190.50	-1	14,175	-0.01%
2023/03/14	1	186.50	1	185.50	187.50	0	14,093	0.00%
2023/03/13	13	182.96	12	184.75	186.50	1	14,174	0.01%
2023/03/10	26	186.56	24	189.40	187.00	2	14,176	0.01%
2023/03/09	19	196.71	44.1	196.79	194.00	-25.1	14,405	-0.17%
2023/03/08	2.2	185.55	2	188.52	191.00	0.2	13,983	0.00%
2023/03/07	1	188.00	1	187.50	187.50	0	13,967	0.00%
2023/03/06	15	190.23	0	0.00	189.50	15	13,998	0.11%
2023/03/03	1	191.00	1	192.50	188.50	0	14,115	0.00%
2023/03/02	2	187.00	10	188.00	186.00	-8	14,220	-0.06%
2023/03/01	3	185.67	4	184.88	186.00	-1	14,266	-0.01%
2023/02/24	24	187.98	14	188.93	185.50	10	14,319	0.07%
2023/02/23	25	185.14	30	186.53	188.50	-5	14,153	-0.04%
2023/02/22	24	187.10	10	187.20	181.00	14	14,009	0.10%
2023/02/21	3	197.67	6	196.08	200.50	-3	13,748	-0.02%
2023/02/20	2	201.00	1	200.50	195.00	1	13,831	0.01%
2023/02/17	4	196.50	4	196.63	196.50	0	14,067	0.00%
2023/02/16	7	196.00	4	198.13	200.50	3	14,445	0.02%
2023/02/14	2	195.50	1	192.50	192.00	1	14,749	0.01%
2023/02/13	0	0.00	1	192.50	193.50	-1	15,074	-0.01%
2023/02/10	7	193.71	4	194.50	193.50	3	15,370	0.02%
2023/02/09	15	201.00	15.1	199.35	198.50	-0.1	15,653	0.00%
2023/02/08	23.2	197.62	28	200.20	199.00	-4.8	15,573	-0.03%
2023/02/06	2.2	191.28	2.1	192.45	190.00	0.1	15,323	0.00%
2023/02/03	8.1	191.42	12.1	190.85	194.50	-4	15,369	-0.03%
2023/02/02	4	179.63	7.3	181.49	184.00	-3.3	14,907	-0.02%
2023/02/01	1	177.00	2	175.25	175.50	-1	15,396	-0.01%
2023/01/31	6	170.00	8	168.06	169.50	-2	15,627	-0.01%
2023/01/30	2	168.25	0	0.00	168.50	2	16,331	0.01%
2023/01/16	1	160.50	2.2	160.12	159.50	-1.2	17,567	-0.01%
2023/01/13	3	158.50	6	160.33	157.50	-3	17,880	-0.02%
2023/01/12	1	160.00	0	0.00	160.00	1	18,323	0.01%
2023/01/11	3.5	158.65	2	157.25	161.00	1.5	18,752	0.01%
2023/01/10	2.3	159.16	3	159.50	160.00	-0.7	19,182	0.00%
2023/01/09	3.5	157.94	15	158.10	158.50	-11.6	19,639	-0.06%
2023/01/06	13	150.65	16	148.72	151.00	-3	19,950	-0.02%
2023/01/05	2.1	151.67	2	147.00	147.00	0.1	20,375	0.00%
2023/01/04	2	145.50	2	146.50	149.00	0	20,876	0.00%
2023/01/03	2	145.49	2	144.00	147.00	0	21,203	0.00%
2022/12/30	3	145.67	3	143.33	142.50	0	21,448	0.00%
2022/12/29	4	145.13	3	144.67	145.50	1	21,795	0.00%
2022/12/28	8.1	146.19	3	147.83	145.00	5.1	22,145	0.02%
2022/12/27	2	154.00	1	154.50	156.50	1	22,266	0.00%
2022/12/26	4.1	153.63	1	155.50	152.00	3.1	22,770	0.01%
2022/12/21	2	159.75	2	158.25	157.50	0	24,226	0.00%
2022/12/20	12.1	161.70	8	160.88	156.00	4.1	24,661	0.02%
2022/12/19	1	166.00	1	162.50	165.00	0	25,021	0.00%
2022/12/16	6	165.42	6	165.92	165.00	0	25,528	0.00%
2022/12/15	1	171.50	2	171.50	171.50	-1	25,759	0.00%
2022/12/14	3	170.17	5	170.00	173.00	-2	25,800	-0.01%
2022/12/13	2	166.75	1	163.50	164.00	1	25,794	0.00%
2022/12/12	3	163.17	3.2	164.03	164.00	-0.2	25,943	0.00%
2022/12/09	2.2	168.99	7	169.93	168.50	-4.8	26,462	-0.02%
2022/12/08	3	169.33	1	167.00	167.00	2	26,667	0.01%
2022/12/07	10	172.25	9	170.61	170.00	1	26,854	0.00%
2022/12/06	3	175.00	4	175.88	175.50	-1	26,928	0.00%
2022/12/05	3	178.00	3	179.33	178.00	0	27,113	0.00%
2022/12/02	2	176.75	1	176.50	176.50	1	27,347	0.00%
2022/12/01	12.2	177.48	17.2	177.39	175.50	-5	27,536	-0.02%
2022/11/30	1	167.50	0	0.00	168.50	1	27,497	0.00%
2022/11/29	3.1	166.02	1	167.50	165.50	2.1	27,732	0.01%
2022/11/28	1	169.00	0	0.00	168.50	1	28,144	0.00%
2022/11/25	14	171.11	13	169.81	167.50	1	28,344	0.00%
2022/11/24	3	171.17	8	172.56	172.00	-5	28,350	-0.02%
2022/11/23	1	166.00	0	0.00	163.50	1	28,343	0.00%
2022/11/22	2	163.75	2.2	162.36	166.50	-0.2	28,707	0.00%
2022/11/21	1.2	164.67	1	166.50	164.00	0.2	29,182	0.00%
2022/11/18	10	168.85	12	168.71	166.00	-2	29,702	-0.01%
2022/11/17	3	167.00	4	168.63	170.50	-1	29,817	0.00%
2022/11/16	16	165.94	18	166.75	167.00	-2	30,017	-0.01%
2022/11/15	5	164.50	7	166.50	167.00	-2	30,214	-0.01%
2022/11/14	10	159.05	81	163.80	163.50	-71	30,634	-0.23%
2022/11/11	2	160.75	19	160.79	156.50	-17	31,097	-0.05%
2022/11/10	2	150.50	1	150.50	150.50	1	30,971	0.00%
2022/11/09	18	150.06	19	150.92	150.50	-1	31,293	0.00%
2022/11/08	17	150.94	10	148.65	147.00	7	31,812	0.02%
2022/11/07	5	150.90	16	152.13	149.00	-11	32,171	-0.03%
2022/11/04	5	143.10	1	142.00	142.50	4	31,967	0.01%
2022/11/03	1	144.00	2	143.00	144.00	-1	31,985	0.00%
2022/11/02	25	146.48	18	147.03	145.50	7	32,066	0.02%
2022/11/01	6	144.33	15	145.10	146.50	-9	32,164	-0.03%
2022/10/31	13	143.42	9	142.78	142.00	4	32,256	0.01%
2022/10/28	81	140.01	88	144.10	139.50	-7	32,356	-0.02%
2022/10/27	7	136.93	8.5	136.71	138.00	-1.5	31,865	0.00%
2022/10/26	33.5	135.46	26	135.85	133.50	7.5	31,835	0.02%
2022/10/25	15	133.13	20	135.40	139.50	-5	31,506	-0.02%
2022/10/24	12	134.25	35	134.34	134.50	-23	31,060	-0.07%
2022/10/21	9.1	123.19	5	122.50	122.50	4.1	31,495	0.01%
2022/10/20	11	125.55	11	124.27	127.00	0	32,320	0.00%
2022/10/19	19	130.87	7	130.71	125.00	12	32,200	0.04%
2022/10/18	20	130.80	12	129.92	130.50	8	32,249	0.02%
2022/10/17	14	128.71	9	129.61	131.50	5	32,783	0.02%
2022/10/14	4	125.63	11	128.36	130.00	-7	33,031	-0.02%
2022/10/13	11	122.55	8	122.88	118.50	3	33,153	0.01%
2022/10/12	14	122.54	4	122.13	122.00	10	33,056	0.03%
2022/10/11	65	126.05	4	125.25	127.00	61	33,018	0.18%
2022/10/07	5	136.40	2	137.75	136.50	3	32,849	0.01%
2022/10/06	5	137.80	12	137.67	140.00	-7	32,872	-0.02%
2022/10/05	11.2	139.43	3	139.67	133.50	8.2	32,704	0.03%
2022/10/04	7	138.86	6	138.08	137.50	1	32,381	0.00%
2022/10/03	8	135.38	8	138.25	135.50	0	32,180	0.00%
2022/09/30	5	131.40	18	133.89	134.00	-13	32,572	-0.04%
2022/09/29	14	129.25	11	130.18	127.00	3	32,663	0.01%
2022/09/28	19	131.79	19	130.55	127.50	0	32,739	0.00%
2022/09/27	112	135.50	7	134.43	134.50	105	32,704	0.32%	大買/鉅額交易
2022/09/26	3	137.67	115	138.57	136.00	-112	32,637	-0.34%	大賣/鉅額交易
2022/09/23	14	151.86	62	149.48	145.50	-48	32,650	-0.15%
2022/09/22	7	153.21	3	150.17	156.00	4	32,479	0.01%
2022/09/21	4	151.63	4	153.00	152.50	0	32,515	0.00%
2022/09/20	4	153.00	2	153.50	152.00	2	32,776	0.01%
2022/09/19	4	154.13	4	153.50	152.50	0	32,932	0.00%
2022/09/16	18.1	155.85	13.2	157.27	153.50	5	33,125	0.01%
2022/09/15	11.1	163.41	10	165.15	161.00	1.1	33,151	0.00%
2022/09/14	4	169.75	13	168.58	169.50	-9	33,183	-0.03%
2022/09/13	9	177.50	3	176.00	176.00	6	33,222	0.02%
2022/09/12	6.2	175.82	5	174.60	173.00	1.2	33,278	0.00%
2022/09/08	12	175.00	8	174.25	175.50	4	33,482	0.01%
2022/09/07	2	174.50	3	175.83	176.00	-1	33,488	0.00%
2022/09/06	5	176.50	8	175.13	175.50	-3	33,699	-0.01%
2022/09/05	14	187.75	8	182.50	179.50	6	33,603	0.02%
2022/09/02	8.1	187.36	13	187.19	188.00	-4.9	33,488	-0.01%
2022/09/01	3	181.33	2	181.75	181.00	1	33,293	0.00%
2022/08/31	0	0.00	1	187.50	187.00	-1	33,223	0.00%
2022/08/30	9	189.83	8	189.88	188.50	1	33,343	0.00%
2022/08/29	12	185.92	15	183.53	190.00	-3	33,178	-0.01%
2022/08/26	4	198.00	2	199.75	191.00	2	33,079	0.01%
2022/08/25	17	195.41	15.1	195.23	195.00	1.9	32,887	0.01%
2022/08/24	4	190.00	3	190.17	186.00	1	32,679	0.00%
2022/08/23	7	186.43	17	188.65	190.50	-10	32,474	-0.03%
2022/08/22	11	191.77	7	188.93	186.00	4	32,316	0.01%
2022/08/19	19	192.05	11	193.91	189.50	8	32,358	0.02%
2022/08/18	28	174.95	55	181.20	189.00	-27	31,931	-0.08%
2022/08/17	16	176.84	5	176.60	175.50	11	31,262	0.04%
2022/08/16	17.1	176.96	9	176.22	175.50	8.1	31,269	0.03%
2022/08/15	30	176.57	25	176.42	178.00	5	31,286	0.02%
2022/08/12	38	154.82	63	161.98	170.50	-25	30,694	-0.08%
2022/08/11	22	154.39	22	156.20	155.00	0	30,349	0.00%
2022/08/10	32	150.13	30	149.33	149.00	2	30,681	0.01%
2022/08/09	30	153.67	31	154.13	154.50	-1	30,843	0.00%
2022/08/08	42	156.15	32	155.34	154.50	10	31,057	0.03%
2022/08/05	25	154.52	44	157.61	159.50	-19	31,147	-0.06%
2022/08/04	58	148.42	55	148.51	149.00	3	31,240	0.01%
2022/08/03	50	150.78	50	150.58	148.50	0	31,290	0.00%
2022/08/02	48.2	149.48	53	150.01	151.50	-4.9	31,482	-0.02%
2022/08/01	37	154.07	34	154.21	153.00	3	31,442	0.01%
2022/07/29	32	157.58	35	156.23	156.00	-3	31,376	-0.01%
2022/07/28	45	161.73	36	156.78	155.50	9	31,475	0.03%
2022/07/27	42.1	166.50	8	164.50	163.00	34.1	30,798	0.11%
2022/07/26	4	179.75	1	178.00	177.50	3	29,889	0.01%
2022/07/25	0.1	177.50	2	179.25	181.50	-1.9	29,826	-0.01%
2022/07/22	28.3	182.41	7	184.29	180.50	21.3	29,766	0.07%
2022/07/21	11	171.59	40	175.01	179.00	-29	29,265	-0.10%
2022/07/20	14.1	161.63	41	162.82	163.00	-26.9	28,744	-0.09%
2022/07/19	14	157.79	11	154.59	154.00	3	28,522	0.01%
2022/07/18	14	158.79	17	161.59	158.00	-3	28,377	-0.01%
2022/07/15	14	151.61	14	153.89	152.50	0	28,062	0.00%
2022/07/14	12	145.25	13	152.00	150.00	-1	28,107	0.00%
2022/07/13	9.1	151.37	4	147.00	146.50	5.1	27,985	0.02%
2022/07/12	12	159.29	11	152.23	150.00	1	28,075	0.00%
2022/07/11	11	166.00	12	163.50	162.00	-1	28,455	0.00%
2022/07/08	49	172.68	36	169.46	165.00	13	28,630	0.05%
2022/07/07	30	162.42	27	170.52	174.00	3	28,007	0.01%
2022/07/06	45	166.54	21	160.64	160.50	24	27,834	0.09%
2022/07/05	25	171.98	18	171.36	174.00	7	27,750	0.03%
2022/07/04	21	172.07	27	171.50	172.50	-6	27,851	-0.02%
2022/07/01	42	184.65	16	181.31	172.00	26	27,944	0.09%
2022/06/30	19	188.03	24	188.13	191.00	-5	27,826	-0.02%
2022/06/29	22	189.55	24	193.50	194.50	-2	27,816	-0.01%
2022/06/28	21	192.93	19	190.29	190.00	2	27,790	0.01%
2022/06/27	13	197.81	18	199.00	198.00	-5	28,067	-0.02%
2022/06/24	24	188.25	22	189.41	187.50	2	28,540	0.01%
2022/06/23	25	188.90	24	190.52	190.00	1	28,676	0.00%
2022/06/22	1	189.00	6	190.67	186.50	-5	28,328	-0.02%
2022/06/21	10.1	203.24	11	203.32	207.00	-0.9	28,133	0.00%
2022/06/20	1	207.50	4	205.13	201.50	-3	28,206	-0.01%
2022/06/17	13	213.23	17	209.32	209.00	-4	28,277	-0.01%
2022/06/16	7.2	223.26	11	230.86	214.50	-3.8	28,039	-0.01%
2022/06/15	72	231.62	88	232.17	228.50	-16	28,074	-0.06%
2022/06/14	14	226.64	14	221.32	225.50	0	28,220	0.00%
2022/06/13	3	222.00	4	221.88	226.00	-1	28,523	0.00%
2022/06/10	3	222.00	1	221.00	225.50	2	29,039	0.01%
2022/06/08	8	227.25	2	228.50	222.50	6	29,488	0.02%
2022/06/07	50	228.60	50.2	225.94	228.50	-0.2	30,017	0.00%
2022/06/06	52	228.09	52	227.00	231.50	0	30,785	0.00%
2022/06/02	43.1	229.61	31	232.73	226.00	12.1	31,348	0.04%
2022/06/01	22.3	243.41	10	240.80	238.00	12.3	31,717	0.04%
2022/05/31	67	239.67	70	236.47	240.50	-3	31,931	-0.01%
2022/05/30	3	238.00	16.3	239.06	242.00	-13.3	32,963	-0.04%
2022/05/27	82	235.54	60	239.07	231.00	22	33,710	0.07%
2022/05/26	12	246.63	5	242.90	238.50	7	34,303	0.02%
2022/05/25	3	253.17	4	252.63	255.00	-1	34,805	0.00%
2022/05/24	65	252.51	39	254.68	250.00	26	35,532	0.07%
2022/05/23	54	264.86	30	266.65	257.50	24	36,322	0.07%
2022/05/20	5	269.20	8	270.00	269.50	-3	36,532	-0.01%
2022/05/19	11	264.36	12	264.13	269.50	-1	36,484	0.00%
2022/05/18	22	264.48	24	264.19	268.00	-2	36,532	-0.01%
2022/05/17	28	252.63	23	251.85	255.00	5	36,520	0.01%
2022/05/16	67.3	253.38	71	264.94	252.50	-3.7	37,163	-0.01%
2022/05/13	47	260.47	99	260.01	257.00	-52	37,394	-0.14%
2022/05/12	56	259.45	5	254.80	254.50	51	37,471	0.14%
2022/05/11	15	252.70	15	254.07	257.50	0	37,788	0.00%
2022/05/10	18	244.03	16	240.97	255.00	2	37,985	0.01%
2022/05/09	3	247.67	4	251.50	246.50	-1	38,497	0.00%
2022/05/06	8	274.13	4	273.50	272.00	4	38,829	0.01%
2022/05/05	13	284.15	17	280.12	286.00	-4	38,763	-0.01%
2022/05/04	5	265.10	3	264.83	262.50	2	38,558	0.01%
2022/05/03	2	264.50	4	264.75	264.50	-2	38,787	-0.01%
2022/04/29	6	265.67	1	265.00	260.50	5	38,955	0.01%
2022/04/28	6	249.08	8	253.88	260.00	-2	38,880	-0.01%
2022/04/27	10	246.35	15	243.57	252.50	-5	38,898	-0.01%
2022/04/26	7	246.50	6	247.92	242.50	1	38,817	0.00%
2022/04/25	4	250.00	22	252.89	248.50	-18	39,070	-0.05%
2022/04/22	16	265.28	1	265.00	267.50	15	39,245	0.04%
2022/04/21	3	277.50	5	278.40	275.00	-2	39,660	-0.01%
2022/04/20	4	269.38	16	268.94	276.50	-12	39,824	-0.03%
2022/04/19	19	274.97	5	270.50	268.50	14	39,943	0.04%
2022/04/18	6	268.50	2	263.25	272.50	4	40,018	0.01%
2022/04/15	10	265.35	9.1	262.53	265.50	0.9	40,260	0.00%
2022/04/14	4	284.00	2	285.00	281.50	2	40,341	0.00%
2022/04/13	3	284.83	7	285.64	289.50	-4	40,256	-0.01%
2022/04/12	10	283.35	5	280.30	281.50	5	40,177	0.01%
2022/04/11	5.1	288.28	3	289.83	281.00	2.1	39,911	0.01%
2022/04/08	5	298.90	4	299.63	301.50	1	39,727	0.00%
2022/04/07	8.2	307.96	4	313.88	296.00	4.2	39,457	0.01%
2022/04/06	15	315.60	17	313.79	317.00	-2	39,182	-0.01%
2022/04/01	14	308.82	14.2	301.75	312.00	-0.2	39,128	0.00%
2022/03/31	20	305.30	19	311.76	305.50	1	39,374	0.00%
2022/03/30	22	321.05	23	323.37	312.50	-1	39,541	0.00%
2022/03/29	36	320.21	35	313.91	322.50	1	39,675	0.00%
2022/03/28	9	298.72	14	300.61	311.00	-5	40,065	-0.01%
2022/03/25	4	293.38	5	295.60	296.00	-1	40,418	0.00%
2022/03/24	1	288.50	3	286.83	287.50	-2	40,965	0.00%
2022/03/23	6.1	291.70	5	293.30	284.00	1.1	42,365	0.00%
2022/03/22	11	286.86	13	285.73	282.00	-2	42,972	0.00%
2022/03/21	15	279.50	17	276.82	274.50	-2	43,100	0.00%
2022/03/18	13	274.23	11	271.50	273.00	2	43,130	0.00%
2022/03/17	7	273.82	20	272.08	275.00	-13	42,942	-0.03%
2022/03/16	40	261.34	39.1	257.96	255.00	1	42,428	0.00%
2022/03/15	42.1	269.50	31	279.79	260.50	11.1	42,269	0.03%
2022/03/14	13	291.35	8.1	289.38	286.00	4.9	42,126	0.01%
2022/03/11	16	281.59	26	283.46	287.00	-10	41,766	-0.02%
2022/03/10	37	283.30	27.1	284.78	281.00	9.9	41,630	0.02%
2022/03/09	46.2	278.82	43.1	289.80	275.00	3.1	41,146	0.01%
2022/03/08	23	291.58	25	286.66	273.50	-2	40,380	0.00%
2022/03/07	42	287.60	41.1	284.09	287.50	0.9	39,594	0.00%
2022/03/04	24.1	300.06	27.2	297.21	288.00	-3.1	39,069	-0.01%
2022/03/03	33	316.76	28	317.18	312.00	5	38,732	0.01%
2022/03/02	12	297.17	17	299.94	307.00	-5	37,914	-0.01%
2022/03/01	24.1	284.66	22	286.36	299.50	2.1	37,091	0.01%
2022/02/25	7	265.36	16	267.51	272.50	-9	36,252	-0.02%
2022/02/24	21	246.71	26	249.35	248.00	-5	35,583	-0.01%
2022/02/23	11	245.82	14	245.68	245.00	-3	34,753	-0.01%
2022/02/22	12	238.46	11	237.09	233.50	1	33,923	0.00%
2022/02/21	15	233.90	16	237.38	239.00	-1	33,503	0.00%
2022/02/18	19	234.37	29	236.97	238.50	-10	33,774	-0.03%
2022/02/17	32	236.81	10.1	238.91	233.00	21.9	33,898	0.06%
2022/02/16	8	246.56	10	246.15	243.00	-2	33,682	-0.01%
2022/02/15	14	238.50	6	237.25	232.00	8	33,336	0.02%
2022/02/14	2	230.25	8	229.81	231.00	-6	33,092	-0.02%
2022/02/11	7	244.21	25	238.88	244.00	-18	33,159	-0.05%
2022/02/10	7.2	240.06	40	238.34	234.00	-32.8	32,875	-0.10%
2022/02/09	30	231.18	25	235.92	236.50	5	32,706	0.02%
2022/02/08	33	216.76	11	226.50	224.00	22	32,424	0.07%
2022/02/07	14.1	200.32	13.1	205.86	209.50	1	32,386	0.00%
2022/01/25	0	0.00	3.1	211.27	205.50	-3.1	33,233	-0.01%
2022/01/24	4	211.00	4	210.50	213.50	0	33,695	0.00%
2022/01/21	5	215.20	6	215.75	216.00	-1	34,692	0.00%
2022/01/20	13.1	217.46	24	216.02	219.00	-10.9	35,430	-0.03%
2022/01/19	9	212.39	25	211.72	215.00	-16	36,018	-0.04%
2022/01/18	8	217.75	3	216.50	209.00	5	36,701	0.01%
2022/01/17	6	210.08	4	211.75	214.50	2	37,392	0.01%
2022/01/14	23	211.11	12	207.75	213.00	11	37,851	0.03%
2022/01/13	1	195.50	1	196.50	200.50	0	38,128	0.00%
2022/01/12	5	201.30	5	202.10	200.50	0	38,678	0.00%
2022/01/11	18.1	202.09	28	200.00	199.00	-9.9	39,898	-0.02%
2022/01/10	31	205.58	8	210.50	207.00	23	40,656	0.06%
2022/01/07	7	212.64	3	215.00	199.00	4	41,496	0.01%
2022/01/06	2	211.00	16	212.44	211.00	-14	41,693	-0.03%
2022/01/05	17	221.62	2	221.50	218.50	15	42,783	0.04%
2022/01/04	4	223.13	1	227.00	221.00	3	44,346	0.01%
2022/01/03	16	227.28	0	0.00	226.00	16	44,732	0.04%
2021/12/30	2	236.25	2	233.00	239.00	0	44,982	0.00%
2021/12/29	1	237.50	0	0.00	238.00	1	44,942	0.00%
2021/12/28	1	239.50	1	243.00	245.50	0	45,334	0.00%
2021/12/27	10	245.00	5	245.70	238.50	5	45,452	0.01%
2021/12/24	4	247.63	5	247.30	249.00	-1	45,182	0.00%
2021/12/23	6	247.50	17	247.12	243.00	-11	45,107	-0.02%
2021/12/22	44	245.22	26	241.21	243.00	18	44,945	0.04%
2021/12/21	10	228.40	12	226.63	238.50	-2	44,416	0.00%
2021/12/20	9	226.50	9	228.22	217.00	0	43,896	0.00%
2021/12/17	21	223.81	24	222.71	225.50	-3	43,928	-0.01%
2021/12/16	13	209.65	11	212.50	217.50	2	42,868	0.00%
2021/12/15	5	181.00	10	190.45	198.00	-5	42,239	-0.01%
2021/12/14	1	180.50	0	0.00	180.00	1	42,330	0.00%
2021/12/13	1	195.00	2	193.25	194.00	-1	43,128	0.00%
2021/12/10	3	188.17	2	187.50	187.50	1	43,465	0.00%
2021/12/09	5.1	193.06	4	196.75	188.50	1.1	44,281	0.00%
2021/12/08	7	188.07	18	189.39	194.50	-11	44,790	-0.02%
2021/12/07	0	0.00	1	176.00	177.00	-1	44,992	0.00%
2021/12/06	5	178.90	1	182.00	178.50	4	45,320	0.01%
2021/12/03	3	188.50	12	190.21	190.00	-9	45,555	-0.02%
2021/12/02	3	187.00	3	184.50	184.50	0	45,714	0.00%
2021/12/01	3	183.83	2	186.50	187.00	1	45,984	0.00%
2021/11/30	3	187.67	1	188.50	186.00	2	46,512	0.00%
2021/11/29	3	177.00	1	182.50	183.00	2	47,677	0.00%
2021/11/26	6	177.67	7	177.36	182.00	-1	48,042	0.00%
2021/11/25	1	182.50	1	180.00	176.50	0	47,917	0.00%
2021/11/24	3	181.67	4	179.13	179.00	-1	47,883	0.00%
2021/11/23	5	182.60	3	184.17	184.50	2	48,613	0.00%
2021/11/22	3	188.17	6	188.67	190.00	-3	48,686	-0.01%
2021/11/19	9	191.33	3	192.83	190.50	6	48,565	0.01%
2021/11/18	6	199.33	3	198.33	196.00	3	48,409	0.01%
2021/11/17	7	201.86	11	203.09	206.00	-4	48,307	-0.01%
2021/11/16	9	199.44	14	200.21	193.50	-5	47,897	-0.01%
2021/11/15	4	196.88	4	196.50	198.50	0	47,378	0.00%
2021/11/12	10	196.85	8	198.75	189.00	2	47,110	0.00%
2021/11/11	1	188.00	2	191.25	191.00	-1	46,520	0.00%
2021/11/10	1	180.50	5	186.50	194.00	-4	46,153	-0.01%
2021/11/09	10	185.25	7	184.64	181.00	3	45,662	0.01%
2021/11/08	6	186.92	1	191.00	181.00	5	45,141	0.01%
2021/11/05	19	187.42	9	189.22	197.00	10	44,724	0.02%
2021/11/04	12.1	193.71	27	194.93	190.50	-14.9	44,059	-0.03%
2021/11/03	6	193.33	1	196.00	193.50	5	43,471	0.01%
2021/11/02	10	208.10	8	205.31	205.50	2	43,072	0.00%
2021/11/01	20	210.88	8	212.69	210.00	12	42,405	0.03%
2021/10/29	20	205.40	22	203.05	201.00	-2	41,622	0.00%
2021/10/28	48	191.43	46	193.45	196.50	2	40,311	0.00%
2021/10/27	47	170.85	71	174.13	179.00	-24	39,421	-0.06%
2021/10/26	31	177.34	23	170.85	163.00	8	38,611	0.02%
2021/10/25	26	171.62	20	173.63	176.00	6	37,727	0.02%
2021/10/22	17	156.88	25	162.72	166.50	-8	36,525	-0.02%
2021/10/21	14	153.89	11	154.86	151.50	3	35,522	0.01%
2021/10/20	15	150.77	14	151.89	153.50	1	34,614	0.00%
2021/10/19	31	147.32	32	148.78	147.50	-1	33,683	0.00%
2021/10/18	25	141.82	21	140.05	141.00	4	32,110	0.01%
2021/10/15	40	135.49	38	137.34	143.00	2	31,001	0.01%
2021/10/14	25	133.12	23	132.11	130.00	2	29,551	0.01%
2021/10/13	21	134.71	18	135.53	131.50	3	28,779	0.01%
2021/10/12	12	130.83	12.6	129.64	133.00	-0.6	27,418	0.00%
2021/10/08	5	124.10	23.1	127.27	130.00	-18.1	25,623	-0.07%
2021/10/07	3	114.83	20	116.20	118.50	-17	25,160	-0.07%
2021/10/06	8.2	110.29	11	109.68	108.00	-2.9	25,003	-0.01%
2021/10/05	39	107.53	38	108.93	112.00	1	25,354	0.00%
2021/10/04	14.3	110.96	24	110.31	109.00	-9.8	25,273	-0.04%
2021/10/01	1	109.50	2	106.75	107.50	-1	25,585	0.00%
2021/09/30	36.1	115.79	22	114.61	115.00	14.1	25,583	0.05%
2021/09/29	31	114.47	11	114.55	115.00	20	25,693	0.08%
2021/09/28	15	119.17	22.2	117.99	120.50	-7.2	25,254	-0.03%
2021/09/27	6.2	116.79	5	118.60	114.50	1.2	24,602	0.00%
2021/09/24	38	119.55	35	118.06	118.00	3	24,250	0.01%
2021/09/23	4	112.13	10	113.15	115.50	-6	23,388	-0.03%
2021/09/22	13	109.04	8	109.38	106.00	5	23,034	0.02%
2021/09/17	9	113.33	8.1	113.07	114.00	0.9	22,693	0.00%
2021/09/16	40	115.19	33	115.39	112.50	7	22,132	0.03%
2021/09/15	31	112.27	39	111.67	111.50	-8	21,085	-0.04%
2021/09/14	31	110.50	38	111.75	115.00	-7	20,608	-0.03%
2021/09/13	46	111.04	46	110.91	109.00	0	19,661	0.00%
2021/09/10	30	103.09	35.1	104.99	110.50	-5.1	18,802	-0.03%
2021/09/09	17	99.68	24	99.78	100.50	-7	18,216	-0.04%
2021/09/08	25	96.97	26	95.62	93.40	-1	17,894	-0.01%
2021/09/07	53.1	103.13	130	107.02	98.30	-76.9	17,543	-0.44%	大賣/
2021/09/06	21	110.26	46	112.21	109.00	-25	17,535	-0.14%
2021/09/03	65.1	111.39	40	110.83	110.00	25.1	17,809	0.14%
2021/09/02	144	109.59	45	112.22	109.00	99	17,265	0.57%	大買/
2021/09/01	10	106.35	10	104.95	109.00	0	15,914	0.00%
2021/08/31	11	99.01	8	99.58	99.20	3	15,298	0.02%
2021/08/30	3	103.83	3	103.33	103.00	0	15,046	0.00%
2021/08/27	16	106.31	6	105.75	103.50	10	15,000	0.07%
2021/08/26	1	99.80	37.1	98.91	104.00	-36.1	14,197	-0.25%
2021/08/25	2	95.05	100	95.01	94.80	-98	14,015	-0.70%
2021/08/24	54	97.22	1	97.20	94.30	53	14,283	0.37%
2021/08/23	79.1	93.79	5	94.60	94.40	74.1	14,264	0.52%
2021/08/20	2	90.80	2	90.60	90.90	0	14,185	0.00%
2021/08/19	0	0.00	25	87.33	86.20	-25	14,118	-0.18%
2021/08/18	26	90.18	1	88.30	89.80	25	14,353	0.17%
2021/08/16	0	0.00	1	88.60	92.40	-1	14,540	-0.01%
2021/08/12	1	95.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	3	97.00	2	97.05	97.10	1	14,663	0.01%
2021/08/10	4	97.80	4	99.70	97.30	0	14,664	0.00%
2021/08/09	6	99.17	16	99.41	98.80	-10	14,657	-0.07%
2021/08/06	13	98.32	6	98.05	99.30	7	14,668	0.05%
2021/08/05	1	105.00	1	105.50	106.00	0	14,479	0.00%
2021/08/04	3	109.67	0	0.00	108.50	3	14,651	0.02%
2021/08/03	1	109.00	4	109.25	114.50	-3	14,710	-0.02%
2021/08/02	2	109.25	2	109.50	112.00	0	14,752	0.00%
2021/07/30	11	113.18	12	112.79	112.50	-1	14,891	-0.01%
2021/07/29	4	108.38	3	108.00	108.00	1	14,903	0.01%
2021/07/28	3	105.83	0	0.00	105.00	3	15,093	0.02%
2021/07/27	1	118.00	1	117.00	116.50	0	15,783	0.00%
2021/07/26	0	0.00	6	120.75	121.50	-6	16,255	-0.04%
2021/07/23	4	112.13	2	110.50	112.50	2	17,371	0.01%
2021/07/22	0	0.00	4	117.25	118.50	-4	18,178	-0.02%
2021/07/21	2	110.50	0	0.00	110.00	2	18,336	0.01%
2021/07/20	1	110.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	2	111.00	118.00	-2	18,678	-0.01%
2021/07/16	1	107.50	0	0.00	109.00	1	18,767	0.01%
2021/07/15	5	109.70	0	0.00	109.00	5	18,898	0.03%
2021/07/14	0	0.00	1	113.00	114.00	-1	18,999	-0.01%
2021/07/13	2	111.75	2	114.00	111.00	0	18,915	0.00%
2021/07/12	8	109.56	9	110.17	110.50	-1	18,689	-0.01%
2021/07/09	1	95.80	3	102.83	106.50	-2	18,206	-0.01%
2021/07/08	15	95.36	13	96.95	97.10	2	18,020	0.01%
2021/07/07	3	86.97	6.1	88.52	91.80	-3.1	17,495	-0.02%
2021/07/06	12	84.43	8	85.43	83.50	4	17,327	0.02%
2021/07/05	13	81.38	13.3	83.63	85.40	-0.3	17,067	0.00%
2021/07/02	1	77.30	7	76.10	77.70	-6	16,992	-0.04%
2021/07/01	3	74.70	2	74.65	74.00	1	17,167	0.01%
2021/06/30	3	75.83	2	76.40	76.10	1	17,153	0.01%
2021/06/29	6	78.25	7	78.54	75.50	-1	17,130	-0.01%
2021/06/28	2	75.55	2	75.75	76.30	0	16,934	0.00%
2021/06/24	20.2	77.69	23	76.88	76.70	-2.8	16,852	-0.02%
2021/06/23	3	76.30	6	76.48	76.70	-3	16,816	-0.02%
2021/06/22	1	76.40	5	75.42	74.80	-4	16,677	-0.02%
2021/06/21	1.2	75.58	5	75.38	75.20	-3.8	16,606	-0.02%
2021/06/18	7	77.90	1	76.50	76.30	6	16,489	0.04%
2021/06/17	0	0.00	9	76.96	77.60	-9	16,286	-0.06%
2021/06/16	3	75.57	5	76.56	75.10	-2	16,105	-0.01%
2021/06/15	21	77.61	7	77.29	78.10	14	15,932	0.09%
2021/06/11	1	77.80	6	77.98	78.10	-5	15,368	-0.03%
2021/06/10	5	71.08	7.1	71.18	71.00	-2.1	14,589	-0.01%
2021/06/09	4	70.55	16	71.76	69.80	-12	14,417	-0.08%
2021/06/08	1	70.50	2	71.20	71.40	-1	14,302	-0.01%
2021/06/07	3	69.43	12	69.42	71.10	-9	14,221	-0.06%
2021/06/04	29	70.83	7	69.94	69.10	22	14,091	0.16%
2021/06/03	24	70.26	35	70.85	70.80	-11	13,914	-0.08%
2021/06/02	1	69.70	5	70.00	69.00	-4	13,719	-0.03%
2021/06/01	2	70.30	11	70.20	69.40	-9	13,598	-0.07%
2021/05/31	0.2	69.10	1	68.50	68.40	-0.8	13,283	-0.01%
2021/05/28	2	67.15	3	66.90	67.50	-1	13,129	-0.01%
2021/05/27	2	65.95	101	66.07	65.60	-99	13,009	-0.76%	大賣/
2021/05/26	107.4	66.75	5	68.62	66.30	102.4	12,918	0.79%	大買/鉅額交易
2021/05/25	10	65.09	8	66.21	67.50	2	12,631	0.02%
2021/05/24	2	59.40	2	60.40	61.40	0	12,312	0.00%
2021/05/21	0	0.00	4	60.53	59.80	-4	12,295	-0.03%
2021/05/20	4	58.48	5	59.64	58.80	-1	12,298	-0.01%
2021/05/19	4	59.08	1	59.00	58.20	3	12,244	0.02%
2021/05/18	0	0.00	12	57.59	58.50	-12	12,109	-0.10%
2021/05/17	31	56.57	25	57.00	53.20	6	12,039	0.05%
2021/05/14	63.1	58.65	59	58.07	57.60	4.1	11,963	0.03%
2021/05/13	1.4	60.61	1	61.30	59.50	0.4	11,838	0.00%
2021/05/12	10	62.56	14	61.70	59.40	-4	11,728	-0.03%
2021/05/11	3	63.97	8	63.00	63.30	-5	11,444	-0.04%
2021/05/10	2	66.85	2	65.95	66.90	0	11,262	0.00%
2021/05/07	9	68.96	7	68.99	68.00	2	11,214	0.02%
2021/05/06	13	68.00	36.6	68.00	67.00	-23.6	11,047	-0.21%
2021/05/05	15	67.11	2	67.20	66.50	13	10,896	0.12%
2021/05/04	29	70.56	123.2	70.95	73.80	-94.2	10,606	-0.89%	大賣/
2021/05/03	142	70.82	20	70.19	69.80	122	10,416	1.17%	大買/鉅額交易
2021/04/29	29	72.33	26	74.17	74.50	3	10,415	0.03%
2021/04/28	2	67.30	46	65.12	67.80	-44	9,319	-0.47%
2021/04/27	25	61.62	0	0.00	61.70	25	8,510	0.29%
2021/04/26	4.8	61.37	6	60.68	62.60	-1.3	8,303	-0.02%
2021/04/23	18	57.57	19	58.51	58.80	-1	7,967	-0.01%
2021/04/22	11	57.05	0	0.00	56.50	11	8,021	0.14%
2021/04/21	5	59.80	10	58.40	58.70	-5	7,949	-0.06%
2021/04/20	0	0.00	5	59.84	61.00	-5	7,961	-0.06%
2021/04/19	1.1	60.48	2	60.25	59.00	-1	7,977	-0.01%
2021/04/16	1	59.10	5	59.32	59.50	-4	7,882	-0.05%
2021/04/15	6	57.13	8	58.23	59.30	-2	7,719	-0.03%
2021/04/14	36	57.75	8	58.20	56.40	28	7,561	0.37%
2021/04/13	2	55.55	20	58.67	57.90	-18	7,244	-0.25%
2021/04/12	9	57.47	1	59.20	56.90	8	6,962	0.11%
2021/04/09	17	59.18	8	58.71	57.50	9	6,837	0.13%
2021/04/08	0	0.00	2	57.20	57.20	-2	6,536	-0.03%
2021/04/07	0	0.00	7	56.63	57.40	-7	6,373	-0.11%
2021/04/06	4	53.53	0	0.00	53.40	4	6,225	0.06%
2021/03/31	1	53.30	0	0.00	52.10	1	6,248	0.02%
2021/03/30	0	0.00	2	52.00	52.40	-2	6,224	-0.03%
2021/03/29	2	52.00	1	51.90	51.90	1	6,285	0.02%
2021/03/26	1	50.70	1	51.50	52.10	0	6,383	0.00%
2021/03/24	0	51.10	20	50.80	50.70	-20	6,395	-0.31%
2021/03/23	1	51.30	14	51.67	51.10	-13	6,429	-0.20%
2021/03/22	0	0.00	1	51.60	51.40	-1	6,455	-0.02%
2021/03/19	1	50.50	2	51.20	51.00	-1	6,639	-0.02%
2021/03/18	0	51.90	0	0.00	51.90	0	6,650	0.00%
2021/03/17	0	51.90	0	0.00	51.90	0	6,711	0.00%
2021/03/16	0	52.10	1	52.50	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/12	22	51.27	0	0.00	51.00	22	7,027	0.31%
2021/03/10	0	50.00	11	50.00	50.10	-11	8,052	-0.14%
2021/03/08	1	49.95	0	0.00	49.95	1	8,096	0.01%
2021/03/05	3	49.97	0	0.00	49.95	3	8,098	0.04%
2021/03/04	0	0.00	8	51.13	50.90	-8	8,126	-0.10%
2021/03/03	20	51.50	1	51.10	51.90	19	8,098	0.23%
2021/03/02	3	52.73	0	0.00	52.10	3	8,061	0.04%
2021/02/25	3	54.13	0	0.00	53.40	3	8,060	0.04%
2021/02/23	2	55.45	0	0.00	55.40	2	8,135	0.02%
2021/02/22	3	57.00	18	55.22	57.30	-15	8,151	-0.18%
2021/02/19	0	54.70	5	54.94	55.90	-5	8,006	-0.06%
2021/02/17	2	53.20	0	0.00	53.20	2	7,932	0.03%
2021/02/05	3	51.87	2	52.50	51.80	1	7,883	0.01%
2021/02/04	2	52.65	1	53.40	52.20	1	7,859	0.01%
2021/02/03	3	53.63	1	53.70	53.30	2	7,823	0.03%
2021/02/02	2	52.40	2	52.65	52.90	0	7,771	0.00%
2021/01/29	27	54.35	13	53.62	52.20	14	7,685	0.18%
2021/01/28	5	53.54	5	53.40	53.40	0	7,537	0.00%
2021/01/27	0	0.00	3	53.00	52.50	-3	7,391	-0.04%
2021/01/26	1	53.70	0	0.00	51.10	1	7,215	0.01%
2021/01/25	25	58.44	7	54.29	54.10	18	7,011	0.26%
2021/01/22	6	56.57	14	57.26	57.90	-8	6,417	-0.12%
2021/01/21	2	53.00	3	53.13	52.70	-1	5,889	-0.02%
2021/01/19	2	52.90	1	53.20	53.00	1	5,727	0.02%
2021/01/18	7	52.54	1	52.20	52.40	6	5,755	0.10%
2021/01/15	14	54.59	1	53.40	53.40	13	5,758	0.23%
2021/01/14	0	0.00	0.5	53.50	54.00	-0.5	5,626	-0.01%
2021/01/13	2	53.50	5	53.38	54.00	-3	5,539	-0.05%
2021/01/12	0	0.00	7	52.43	52.00	-7	5,405	-0.13%
2021/01/08	0.2	48.80	0	0.00	48.75	0.2	5,169	0.00%
2021/01/07	1	49.70	0	0.00	49.75	1	5,113	0.02%
2021/01/04	0	0.00	21	51.40	52.20	-21	4,891	-0.43%
2020/12/31	3	50.93	2	50.90	50.90	1	4,803	0.02%
2020/12/29	5	52.28	2	51.90	51.90	3	4,740	0.06%
2020/12/28	0	0.00	1	49.75	51.80	-1	4,581	-0.02%
2020/12/25	1	50.40	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	50.90	0	0.00	51.00	1	4,432	0.02%
2020/12/23	6	51.15	3	51.23	51.20	3	4,403	0.07%
2020/12/22	22	51.84	0	0.00	49.65	22	4,331	0.51%
2020/12/21	1	50.20	2	49.00	49.20	-1	4,222	-0.02%
2020/12/15	4	51.73	1	50.90	50.40	3	4,083	0.07%
2020/12/14	0	0.00	2	50.30	50.50	-2	3,880	-0.05%
2020/12/11	0	0.00	13	51.52	49.50	-13	3,852	-0.34%
2020/12/10	4	50.13	0	0.00	50.70	4	3,835	0.10%
2020/12/09	8.3	51.57	3	51.50	51.70	5.3	3,743	0.14%
2020/12/08	2	52.70	2	52.75	52.70	0	3,599	0.00%
2020/12/07	12	54.88	13	55.00	55.40	-1	3,438	-0.03%
2020/12/04	2	52.30	5	50.78	53.40	-3	2,870	-0.10%
2020/12/02	1	48.70	0	0.00	48.50	1	2,332	0.04%
2020/12/01	1	47.45	0	0.00	48.00	1	2,300	0.04%
2020/11/30	2	48.13	3	48.60	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/25	0	0.00	8	46.70	46.05	-8	2,250	-0.36%
2020/11/24	7	46.97	0	0.00	47.00	7	2,210	0.32%
2020/11/23	2	47.90	1	46.85	47.65	1	2,171	0.05%
2020/11/17	0	0.00	1	45.45	45.35	-1	1,872	-0.05%
2020/11/16	2	45.10	0	0.00	45.15	2	1,890	0.11%
2020/11/12	0	0.00	2	43.98	43.80	-2	1,883	-0.11%
2020/11/06	0	0.00	1	42.70	42.50	-1	1,872	-0.05%
2020/10/29	1	41.30	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	1	42.80	42.80	-1	2,080	-0.05%
2020/10/26	2	43.88	1	43.40	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	43.90	44.10	-1	2,143	-0.05%
2020/10/22	1	42.80	0	0.00	43.00	1	2,260	0.04%
2020/10/19	0	0.00	1	43.90	44.15	-1	2,701	-0.04%
2020/10/16	1	42.85	10	43.10	42.25	-9	2,745	-0.33%
2020/10/07	1	44.90	0	0.00	44.95	1	3,109	0.03%
2020/10/05	0	43.90	1	43.90	44.05	-1	3,272	-0.03%
2020/09/28	2	43.70	0	0.00	44.05	2	3,909	0.05%
2020/09/24	1	43.25	0	0.00	43.00	1	4,699	0.02%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	1	45.45	0	0.00	45.05	1	6,332	0.02%
2020/09/15	0	0.00	3	45.40	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	2	44.05	44.00	-2	6,492	-0.03%
2020/09/11	2	43.08	0	0.00	42.90	2	6,519	0.03%
2020/09/03	2	44.50	0	0.00	44.40	2	6,680	0.03%
2020/09/01	1	44.70	0	0.00	44.95	1	6,706	0.01%
2020/08/26	1	44.30	1	44.30	44.50	0	6,789	0.00%
2020/08/25	0	0.00	2	44.40	44.40	-2	6,849	-0.03%
2020/08/21	2	43.70	0	0.00	43.50	2	6,903	0.03%
2020/08/20	0	0.00	4	44.10	42.40	-4	6,915	-0.06%
2020/08/13	0	0.00	1	46.70	46.25	-1	6,979	-0.01%
2020/08/12	0	0.00	0.4	46.70	46.60	-0.4	6,993	-0.01%
2020/08/11	0	0.00	4	47.85	47.30	-4	6,969	-0.06%
2020/08/10	0	0.00	7	48.74	47.25	-7	6,966	-0.10%
2020/08/06	1	48.85	1	47.85	47.70	0	6,923	0.00%
2020/08/05	2.2	48.29	1	48.50	48.60	1.2	6,887	0.02%
2020/08/04	0	0.00	1	47.85	47.80	-1	6,835	-0.01%
2020/08/03	0.2	47.15	0	0.00	47.10	0.2	6,806	0.00%
2020/07/31	2	47.15	1	47.15	47.05	1	6,820	0.01%
2020/07/29	6	46.52	0	0.00	46.95	6	6,725	0.09%
2020/07/28	6	47.93	0	0.00	46.20	6	6,658	0.09%
2020/07/27	2	51.50	1	50.20	49.15	1	6,524	0.02%
2020/07/24	0	0.00	1	54.50	52.10	-1	6,354	-0.02%
2020/07/23	2	52.70	0	0.00	52.90	2	6,085	0.03%
2020/07/21	2	51.75	4	52.18	53.00	-2	6,100	-0.03%
2020/07/20	1	50.40	0	0.00	50.80	1	6,105	0.02%
2020/07/17	2	48.95	2	50.20	48.95	0	6,066	0.00%
2020/07/15	0	50.30	0	0.00	50.10	0	6,025	0.00%
2020/07/13	1	50.70	1	51.50	51.60	0	5,971	0.00%
2020/07/10	1	50.90	6	50.80	50.80	-5	5,933	-0.08%
2020/07/09	2	54.80	3	53.67	52.60	-1	5,837	-0.02%
2020/07/08	13	53.32	7	53.59	54.00	6	5,663	0.11%
2020/07/07	11	53.06	11	51.45	51.50	0	5,429	0.00%
2020/07/06	17	54.92	27	54.53	54.00	-10	5,261	-0.19%
2020/07/03	22	54.07	15	53.57	52.80	7	5,033	0.14%
2020/07/02	4	49.40	3	50.47	51.30	1	4,544	0.02%
2020/07/01	1	46.70	2	46.58	47.75	-1	4,233	-0.02%
2020/06/30	2	47.28	1	47.00	46.40	1	4,065	0.02%
2020/06/29	6	46.49	8	46.66	46.50	-2	3,795	-0.05%
2020/06/24	16	45.08	1	46.00	44.80	15	3,484	0.43%
2020/06/23	0	0.00	1	43.70	43.35	-1	3,083	-0.03%
2020/06/19	3	42.20	0	0.00	41.00	3	2,984	0.10%
2020/06/17	0	0.00	2	42.20	41.70	-2	2,797	-0.07%
2020/06/16	10	41.57	0	0.00	41.90	10	2,819	0.35%
2020/06/15	1	41.80	1	41.50	41.45	0	2,862	0.00%
2020/06/12	1	41.00	0.1	41.70	41.65	0.9	2,889	0.03%
2020/06/09	0	0.00	1	43.95	44.35	-1	2,993	-0.03%
2020/06/08	0	0.00	1.4	45.11	44.90	-1.4	3,017	-0.04%
2020/06/05	5	44.90	0	0.00	44.90	5	2,992	0.17%
2020/06/04	1	45.00	0	0.00	45.00	1	3,007	0.03%
2020/06/03	0	0.00	3	45.00	45.05	-3	3,010	-0.10%
2020/06/02	9.2	44.47	0	0.00	44.40	9.2	2,974	0.31%
2020/05/29	0	0.00	2	43.50	43.60	-2	2,905	-0.07%
2020/05/28	2	44.10	1	43.55	43.35	1	2,887	0.03%
2020/05/25	0	0.00	2	43.70	43.70	-2	2,915	-0.07%
2020/05/22	3	44.97	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0.2	43.95	2	44.00	43.95	-1.8	2,875	-0.06%
2020/05/20	2	42.50	1	42.60	42.30	1	2,828	0.04%
2020/05/13	0	0.00	1	43.75	43.70	-1	2,869	-0.03%
2020/05/05	1	42.50	0	0.00	42.80	1	2,964	0.03%
2020/05/04	1	42.55	0	0.00	42.60	1	2,988	0.03%
2020/04/30	3	43.38	1	43.55	43.35	2	3,014	0.07%
2020/04/29	1	43.00	0	0.00	43.20	1	3,039	0.03%
2020/04/27	0	0.00	1	43.05	42.80	-1	3,171	-0.03%
2020/04/24	1	42.60	0	0.00	42.55	1	3,160	0.03%
2020/04/23	1	42.90	2	43.75	45.30	-1	3,036	-0.03%
2020/04/20	0	0.00	1	41.75	43.00	-1	3,053	-0.03%
2020/04/17	1	41.65	1	42.30	42.05	0	3,103	0.00%
2020/04/10	0.5	40.10	0	0.00	40.05	0.5	3,518	0.01%
2020/04/08	0	0.00	1	40.70	41.20	-1	3,905	-0.03%
2020/04/07	2.1	38.73	0	0.00	38.80	2.1	3,875	0.06%
2020/04/06	1.1	37.31	1	37.00	37.45	0.1	3,842	0.00%
2020/03/31	1	36.50	0	0.00	36.30	1	3,870	0.03%
2020/03/19	0	0.00	1	29.30	29.15	-1	3,801	-0.03%
2020/03/18	5	33.23	5	33.07	32.35	0	3,768	0.00%
2020/03/16	0	0.00	2	35.45	32.70	-2	3,763	-0.05%
2020/03/12	0	0.00	3	38.47	38.35	-3	3,623	-0.08%
2020/03/10	5	43.60	0	0.00	43.80	5	3,586	0.14%
2020/03/05	0.3	45.95	0	0.00	45.90	0.3	3,598	0.01%
2020/02/27	0	0.00	6	44.05	44.05	-6	3,588	-0.17%
2020/02/25	1	45.85	0	0.00	46.10	1	3,569	0.03%
2020/02/20	0	0.00	2	48.15	48.15	-2	3,499	-0.06%
2020/02/17	1	48.60	0	0.00	48.45	1	3,503	0.03%
2020/02/11	0	0.00	5	47.90	48.05	-5	3,445	-0.15%
2020/02/10	1	45.65	1	46.70	46.65	0	3,439	0.00%
2020/02/06	1	48.50	3	48.05	48.30	-2	3,450	-0.06%
2020/02/05	1	47.45	0	0.00	47.00	1	3,439	0.03%
2020/02/04	3	47.57	0	0.00	48.00	3	3,428	0.09%
2020/02/03	0	0.00	1	46.60	46.60	-1	3,452	-0.03%
2020/01/31	2	50.28	1	49.60	49.45	1	3,488	0.03%
2020/01/30	2	52.70	1	52.80	52.10	1	3,523	0.03%
2020/01/20	0	0.00	2	58.10	57.80	-2	3,613	-0.06%
2020/01/16	2	59.30	2	59.40	59.10	0	3,717	0.00%
2020/01/14	3	59.73	1	59.70	59.40	2	3,670	0.05%
2020/01/13	1	58.40	0	0.00	59.50	1	3,550	0.03%
2020/01/10	1	58.70	1	59.10	58.60	0	3,536	0.00%
2020/01/09	2	57.55	2	57.45	58.30	0	3,463	0.00%
2020/01/08	2	56.60	1	55.70	55.70	1	3,326	0.03%
2020/01/03	2	59.50	3	60.43	59.00	-1	3,236	-0.03%
2020/01/02	1	59.00	1	59.20	59.20	0	3,036	0.00%
2019/12/31	0	0.00	6	56.40	56.30	-6	2,891	-0.21%
2019/12/27	1	56.60	4	56.70	56.50	-3	3,048	-0.10%
2019/12/26	1	56.80	0	0.00	56.70	1	3,070	0.03%
2019/12/20	1	57.00	1	56.50	56.50	0	3,169	0.00%
2019/12/17	1	55.90	7	56.53	56.70	-6	3,756	-0.16%
2019/12/16	0	0.00	2	56.10	56.20	-2	4,080	-0.05%
2019/12/12	0	0.00	1	56.40	55.80	-1	4,110	-0.02%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/06	4	53.70	0	0.00	53.90	4	4,137	0.10%
2019/12/04	1	53.00	0	0.00	52.70	1	4,295	0.02%
2019/12/03	0	0.00	2	53.50	53.20	-2	4,334	-0.05%
2019/12/02	1	53.70	0	0.00	53.60	1	4,322	0.02%
2019/11/26	0	0.00	1	56.20	56.50	-1	4,448	-0.02%
2019/11/25	0	0.00	1	55.30	55.70	-1	4,482	-0.02%
2019/11/22	1	55.50	0	0.00	55.00	1	4,476	0.02%
2019/11/15	1	55.30	0	0.00	55.10	1	4,998	0.02%
2019/11/11	6	54.70	2	55.00	54.10	4	5,362	0.07%
2019/11/08	10	55.94	1	55.50	55.90	9	5,378	0.17%
2019/11/07	0	0.00	3	58.10	57.40	-3	5,381	-0.06%
2019/11/06	4.2	58.68	0	0.00	58.20	4.2	5,429	0.08%
2019/11/05	2	59.05	1	58.80	58.70	1	5,471	0.02%
2019/10/31	0	0.00	1	58.40	58.00	-1	5,631	-0.02%
2019/10/30	2	60.80	3	59.83	59.50	-1	5,631	-0.02%
2019/10/29	2	60.30	7	59.76	60.00	-5	5,586	-0.09%
2019/10/28	6	59.82	2	60.60	60.60	4	5,596	0.07%
2019/10/23	0.2	56.60	0	0.00	56.80	0.2	5,903	0.00%
2019/10/16	4	55.20	0	0.00	55.20	4	6,171	0.06%
2019/10/14	2	56.40	0	0.00	55.80	2	6,180	0.03%
2019/10/08	0	0.00	2	58.70	58.10	-2	6,080	-0.03%
2019/10/07	3	58.77	1	59.20	58.70	2	6,174	0.03%
2019/10/02	0.2	58.50	0	0.00	58.50	0.2	6,113	0.00%
2019/10/01	1	58.10	0	0.00	58.30	1	6,158	0.02%
2019/09/27	0	0.00	6	57.80	57.80	-6	6,240	-0.10%
2019/09/24	2	60.00	0	0.00	59.20	2	6,395	0.03%
2019/09/23	2	61.00	0	0.00	61.30	2	6,301	0.03%
2019/09/20	25.2	62.74	14	63.81	60.80	11.2	6,224	0.18%
2019/09/19	4.2	61.11	7	61.10	61.60	-2.8	5,795	-0.05%
2019/09/18	3	58.10	8	58.40	57.50	-5	5,619	-0.09%
2019/09/16	2	57.20	1	57.60	57.60	1	5,640	0.02%
2019/09/11	5	58.58	4	58.80	58.70	1	5,630	0.02%
2019/09/10	3	59.00	0	0.00	58.00	3	5,584	0.05%
2019/09/09	0	0.00	1	59.80	58.00	-1	5,544	-0.02%
2019/09/06	4	58.03	2	58.90	59.00	2	5,454	0.04%
2019/09/05	0	0.00	2	58.00	58.00	-2	5,382	-0.04%
2019/09/03	0	0.00	1	58.00	56.50	-1	5,439	-0.02%
2019/08/30	4	57.80	2	57.00	56.80	2	5,419	0.04%
2019/08/28	2	55.40	2	55.75	55.50	0	5,235	0.00%
2019/08/26	0	0.00	1	55.50	53.90	-1	5,174	-0.02%
2019/08/22	1	56.10	0	0.00	56.40	1	5,109	0.02%
2019/08/21	3	57.80	2	58.40	57.20	1	5,041	0.02%
2019/08/20	4	58.48	8	58.43	58.10	-4	4,947	-0.08%
2019/08/19	2	55.75	0	0.00	56.10	2	4,697	0.04%
2019/08/16	4	55.08	1	56.30	54.10	3	4,616	0.06%
2019/08/14	1	52.60	1	52.60	52.40	0	4,405	0.00%
2019/08/13	0	0.00	2	53.40	53.50	-2	4,355	-0.05%
2019/08/07	1	55.40	1	54.30	54.00	0	4,232	0.00%
2019/08/05	1	57.80	1	56.60	56.60	0	4,101	0.00%
2019/08/02	1	58.60	1	59.00	59.00	0	4,055	0.00%
2019/08/01	5	62.24	2	61.30	61.30	3	4,025	0.07%
2019/07/31	0	62.60	0	0.00	62.90	0	3,997	0.00%
2019/07/30	1	60.20	1	60.60	60.40	0	3,974	0.00%
2019/07/29	4	62.60	1	63.10	63.40	3	3,861	0.08%
2019/07/24	2	57.20	4	59.50	60.70	-2	3,387	-0.06%
2019/07/23	0	0.00	3	54.93	55.20	-3	3,258	-0.09%
2019/07/22	1	53.90	0	0.00	56.10	1	3,287	0.03%
2019/07/18	2	54.10	0	0.00	53.20	2	3,432	0.06%
2019/07/17	1	54.80	1	55.20	56.00	0	3,407	0.00%
2019/07/16	1	55.50	2	55.25	55.40	-1	3,466	-0.03%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	7	56.51	5	56.84	56.80	2	3,642	0.05%
2019/07/10	0	0.00	3	54.23	55.30	-3	3,519	-0.09%
2019/07/09	0	0.00	1	53.50	54.00	-1	3,451	-0.03%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	3	54.07	5	54.18	54.50	-2	3,418	-0.06%
2019/07/04	1	52.80	4	52.98	53.70	-3	3,400	-0.09%
2019/07/03	7	52.07	7	53.41	51.10	0	3,368	0.00%
2019/07/02	11	51.19	5	51.62	52.00	6	3,268	0.18%
2019/07/01	1	50.60	3	49.20	50.70	-2	3,203	-0.06%
2019/06/28	2	48.28	0	0.00	48.30	2	3,202	0.06%
2019/06/25	3	50.33	4	50.71	48.35	-1	3,182	-0.03%
2019/06/24	2	49.75	0	0.00	49.75	2	3,017	0.07%
2019/06/11	2	46.63	2	46.98	48.55	0	3,006	0.00%
2019/06/04	3	44.68	3	44.05	43.70	0	2,933	0.00%
2019/05/28	0	0.00	0	42.80	42.80	0	3,041	0.00%
2019/05/02	2	50.80	0	0.00	50.70	2	3,654	0.05%
2019/04/29	7	50.38	13	49.90	49.55	-6	3,696	-0.16%
2019/04/26	5	49.93	5	50.34	50.50	0	3,621	0.00%
2019/04/25	10	50.28	8	50.45	50.60	2	3,583	0.06%
2019/04/24	2	49.00	4	48.86	48.60	-2	3,463	-0.06%
2019/04/22	0	0.00	3	50.73	49.05	-3	3,485	-0.09%
2019/04/19	3	48.97	1	49.80	49.80	2	3,458	0.06%
2019/04/18	0	0.00	1	47.90	47.75	-1	3,312	-0.03%
2019/04/16	0	0.00	1	47.40	47.05	-1	3,235	-0.03%
2019/04/11	1	47.75	1	46.95	46.65	0	3,285	0.00%
2019/04/10	0	0.00	1	47.60	47.40	-1	3,284	-0.03%
2019/04/09	0	0.00	2	47.30	46.70	-2	3,271	-0.06%
2019/04/03	2	45.60	3	46.02	45.60	-1	3,397	-0.03%
2019/04/02	4	45.65	0	0.00	45.80	4	3,448	0.12%
2019/03/20	0	0.00	2	47.00	46.25	-2	3,405	-0.06%
2019/03/15	0	0.00	2	44.45	44.85	-2	3,355	-0.06%
2019/03/06	1	44.10	1	44.20	44.20	0	3,639	0.00%
2019/03/05	0	0.00	1	45.45	44.85	-1	3,708	-0.03%
2019/03/04	2	45.18	4	45.20	44.90	-2	3,854	-0.05%
2019/02/27	4	46.16	0	0.00	45.95	4	3,874	0.10%
2019/02/25	1	47.40	1	47.80	47.85	0	3,907	0.00%
2019/02/22	2	48.63	0	0.00	48.00	2	3,955	0.05%
2019/02/21	1	47.55	4	47.78	48.65	-3	4,044	-0.07%
2019/02/20	13	50.69	7	49.22	48.30	6	4,041	0.15%
2019/02/19	1	46.50	1	46.00	48.85	0	3,713	0.00%
2019/02/18	3	44.45	0	0.00	44.45	3	3,564	0.08%
2019/02/12	0	0.00	3	43.90	43.35	-3	3,456	-0.09%
2019/02/11	1	42.90	2	43.60	43.70	-1	3,445	-0.03%
2019/01/30	1	43.50	0	0.00	43.00	1	3,451	0.03%
2019/01/28	0	0.00	6	44.30	44.40	-6	3,505	-0.17%
2019/01/25	3	44.12	5	44.14	44.10	-2	3,574	-0.06%
2019/01/24	2.3	43.65	2	43.65	43.65	0.3	3,590	0.01%
2019/01/23	5	43.52	1	42.95	43.15	4	3,634	0.11%
2019/01/22	1	43.50	0	0.00	43.35	1	3,669	0.03%
2019/01/21	10	44.05	6	44.28	44.50	4	3,757	0.11%
2019/01/16	1	43.15	0	0.00	43.00	1	3,925	0.03%
2019/01/15	3	43.55	1	43.55	43.20	2	3,927	0.05%
2019/01/14	1	42.60	4	42.78	43.30	-3	3,847	-0.08%
2019/01/11	1	42.55	0	0.00	41.75	1	3,839	0.03%
2019/01/10	2.7	41.60	0	0.00	41.60	2.7	3,810	0.07%
2019/01/09	0	0.00	3	41.87	42.00	-3	3,830	-0.08%
2019/01/08	2	40.20	0	0.00	41.10	2	3,839	0.05%
2019/01/04	1	39.50	2	39.43	39.10	-1	3,894	-0.03%
2019/01/02	4	43.10	3	43.75	42.60	1	3,940	0.03%
2018/12/28	1	42.05	0	0.00	42.30	1	3,955	0.03%
2018/12/27	1	42.00	0	0.00	41.40	1	4,015	0.02%
2018/12/26	1	43.15	2	44.98	41.00	-1	4,045	-0.02%
2018/12/25	1	42.20	0	0.00	42.25	1	3,913	0.03%
2018/12/24	1	41.10	0	0.00	41.20	1	3,875	0.03%
2018/12/17	1	41.30	0	0.00	41.45	1	4,058	0.02%
2018/12/13	0	0.00	1	41.00	40.60	-1	4,160	-0.02%
2018/12/04	0	0.00	1	41.90	41.80	-1	4,542	-0.02%
2018/12/03	2	42.05	2	42.00	42.00	0	4,711	0.00%
2018/11/30	0	0.00	4	40.75	40.90	-4	4,696	-0.09%
2018/11/29	4	41.44	4	41.36	41.00	0	4,804	0.00%
2018/11/28	5	39.99	4	39.75	40.15	1	5,009	0.02%
2018/11/27	2	38.18	0	0.00	39.10	2	5,358	0.04%
2018/11/21	0	0.00	2	36.65	36.95	-2	5,308	-0.04%
2018/11/20	3	36.62	0	0.00	36.25	3	5,245	0.06%
2018/11/19	1	37.25	0	0.00	37.25	1	5,169	0.02%
2018/11/07	0	0.00	3	33.37	33.40	-3	5,364	-0.06%
2018/11/06	0	0.00	1	33.40	32.00	-1	5,405	-0.02%
2018/11/02	1	33.80	0	0.00	33.75	1	5,406	0.02%
2018/11/01	1	32.35	0	0.00	32.80	1	5,375	0.02%
2018/10/29	0	0.00	8	30.00	29.60	-8	5,226	-0.15%
2018/10/17	8	42.20	0	0.00	41.65	8	4,936	0.16%
2018/10/15	0	40.95	0	0.00	40.65	0	5,011	0.00%
2018/10/05	13	48.64	13	46.50	45.00	0	5,005	0.00%
2018/10/03	1	51.20	0	0.00	50.50	1	4,879	0.02%
2018/09/26	1	57.60	0	0.00	56.90	1	4,878	0.02%
2018/09/21	2	57.60	3	58.47	58.50	-1	4,855	-0.02%
2018/09/20	1	64.10	3	60.47	60.20	-2	4,731	-0.04%
2018/09/19	0	0.00	1	67.70	66.80	-1	4,615	-0.02%
2018/09/13	1	64.80	0	0.00	64.30	1	4,525	0.02%
2018/09/11	3	68.40	0	0.00	68.40	3	4,384	0.07%
2018/09/10	1	67.40	3	69.03	70.50	-2	4,312	-0.05%
2018/09/07	3	69.67	3	69.70	69.90	0	4,199	0.00%
2018/09/05	32	68.64	32	69.51	68.50	0	3,943	0.00%
2018/09/04	2	70.00	1	69.90	67.50	1	3,797	0.03%
2018/09/03	2	73.95	0	0.00	69.50	2	3,528	0.06%
2018/08/30	0	0.00	1	65.60	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	0.2	64.10	64.40	-0.2	2,955	-0.01%
2018/08/20	0	0.00	1	61.50	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	1	62.10	62.50	-1	3,013	-0.03%
2018/08/14	1	61.20	1	58.10	61.00	0	2,934	0.00%
2018/08/13	1	57.60	0	0.00	60.10	1	2,889	0.03%
2018/07/30	1	61.20	0	0.00	61.80	1	2,872	0.03%
2018/07/25	1	65.50	0	0.00	65.00	1	3,045	0.03%
2018/07/20	0	0.00	1	67.20	67.30	-1	3,361	-0.03%
2018/07/18	1	65.00	1	65.50	66.40	0	3,464	0.00%
2018/07/16	0	66.50	2	67.10	66.90	-2	3,442	-0.06%
2018/07/13	2	66.95	1	67.00	67.10	1	3,460	0.03%
2018/07/10	0	0.00	1	62.50	63.40	-1	3,429	-0.03%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/06	0	0.00	1	63.90	61.60	-1	3,455	-0.03%
2018/06/12	0.2	61.50	0	0.00	61.60	0.2	4,273	0.00%
2018/06/08	1	63.70	0	0.00	63.50	1	4,410	0.02%
2018/06/06	0	0.00	1	64.70	64.00	-1	4,744	-0.02%
2018/06/05	1	64.50	0	0.00	64.60	1	4,821	0.02%
2018/05/30	1	62.30	0	0.00	62.30	1	6,196	0.02%
2018/05/29	0	0.00	1	63.80	63.80	-1	6,348	-0.02%
2018/05/28	0	0.00	1	64.60	64.00	-1	6,402	-0.02%
2018/05/25	0	0.00	6	66.10	66.10	-6	6,506	-0.09%
2018/05/23	1	61.90	2	61.65	61.20	-1	6,644	-0.02%
2018/05/18	5	62.50	0	0.00	62.50	5	7,111	0.07%
2018/05/17	0	0.00	1	65.00	64.50	-1	7,297	-0.01%
2018/05/14	1	66.80	0	0.00	66.50	1	7,920	0.01%
2018/05/11	1	67.90	0	0.00	65.50	1	8,085	0.01%
2018/05/08	2	65.55	1	66.30	67.40	1	8,699	0.01%
2018/05/04	8	67.10	1	67.50	66.50	7	9,589	0.07%
2018/05/03	1	68.40	0	0.00	68.40	1	10,151	0.01%
2018/05/02	0	0.00	1	68.20	66.60	-1	10,875	-0.01%
2018/04/30	1	63.50	6	65.67	67.00	-5	11,082	-0.05%
2018/04/27	8	57.74	9	58.68	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	2	59.70	59.70	-2	10,891	-0.02%
2018/04/25	3	61.27	2	60.00	60.00	1	10,922	0.01%
2018/04/24	3	67.90	4	64.75	65.10	-1	10,906	-0.01%
2018/04/20	7	68.07	3	67.20	67.10	4	11,109	0.04%
2018/04/19	8	67.95	8	68.20	68.80	0	11,216	0.00%
2018/04/17	0	66.40	1	67.00	66.40	-1	11,212	-0.01%
2018/04/13	0	0.00	6	65.42	65.00	-6	11,315	-0.05%
2018/04/12	1	65.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	0	65.70	0	0.00	65.70	0	11,398	0.00%
2018/04/10	0	70.00	0	0.00	70.00	0	11,276	0.00%
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/03/27	1	71.10	0	0.00	70.90	1	11,389	0.01%
2018/03/22	1	73.00	0	0.00	72.00	1	11,569	0.01%
2018/03/21	0	0.00	10	75.35	73.50	-10	11,517	-0.09%
2018/03/20	10	74.70	1	74.40	74.00	9	11,444	0.08%
2018/03/19	3	74.20	0	0.00	73.80	3	11,444	0.03%
2018/03/16	1	71.60	0	0.00	71.70	1	11,405	0.01%
2018/03/14	0	0.00	3	71.70	72.60	-3	11,486	-0.03%
2018/03/13	1	70.40	1	71.40	73.20	0	11,526	0.00%
2018/03/12	0	0.00	1	69.80	69.10	-1	11,502	-0.01%
2018/03/06	0	0.00	5.6	78.79	77.50	-5.6	11,716	-0.05%
2018/03/05	1	74.10	2	73.50	75.40	-1	11,460	-0.01%
2018/03/02	0	0.00	2	68.30	68.60	-2	11,349	-0.02%
2018/03/01	0	0.00	2	67.00	66.70	-2	11,392	-0.02%
2018/02/27	5	68.20	3	67.30	67.90	2	11,572	0.02%
2018/02/23	2	70.10	0	0.00	68.60	2	11,346	0.02%
2018/02/22	5	69.18	0	0.00	68.80	5	11,322	0.04%
2018/02/21	1	71.40	1	71.20	71.10	0	11,333	0.00%
2018/02/09	1	69.50	0	0.00	68.20	1	11,239	0.01%
2018/02/08	2	71.10	0	0.00	69.10	2	11,150	0.02%
2018/02/06	0	0.00	4	70.30	68.10	-4	10,953	-0.04%
2018/02/05	6	74.58	0	0.00	74.00	6	10,852	0.06%
2018/02/02	2	78.55	0	0.00	78.10	2	10,763	0.02%
2018/02/01	2	79.70	0	0.00	77.90	2	10,709	0.02%
2018/01/31	3	81.57	8	79.79	81.80	-5	10,660	-0.05%
2018/01/30	8	80.70	10	81.26	79.80	-2	10,623	-0.02%
2018/01/29	1	79.80	0	0.00	82.80	1	10,536	0.01%
2018/01/26	0	0.00	2.1	75.85	75.90	-2.1	9,824	-0.02%
2018/01/25	5	70.24	3	69.60	69.00	2	9,269	0.02%
2018/01/24	3	65.00	6.2	67.03	68.30	-3.2	8,504	-0.04%
2018/01/23	2	62.45	0	0.00	62.10	2	8,168	0.02%
2018/01/22	1	61.20	1	63.50	63.50	0	8,143	0.00%
2018/01/19	1	61.60	0	0.00	61.70	1	8,102	0.01%
2018/01/16	3	61.50	4	62.98	63.50	-1	7,915	-0.01%
2018/01/15	0	0.00	1	59.70	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	1	56.50	57.20	-1	7,865	-0.01%
2018/01/11	0	0.00	1	54.70	54.70	-1	7,853	-0.01%
2018/01/10	4	56.73	1	56.00	56.00	3	7,798	0.04%
2018/01/09	1	60.00	0	0.00	58.30	1	7,737	0.01%
2018/01/08	0	0.00	1	60.00	60.00	-1	7,653	-0.01%
2018/01/03	0	0.00	2	59.50	60.30	-2	7,503	-0.03%
2018/01/02	1	56.60	1	57.00	57.30	0	7,443	0.00%