智原 (3035)-元富-嘉義券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股▼0.10%
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	313.44	1.1	318.59	322.00	0	12,058	0.00%
2024/04/17	1.1	316.59	2	317.50	314.00	-0.9	12,758	-0.01%
2024/04/16	2.1	311.59	3.1	310.21	313.00	-1.1	12,920	-0.01%
2024/04/15	2.4	316.11	2	313.36	312.50	0.3	13,093	0.00%
2024/04/12	7	318.28	4.2	320.83	323.00	2.9	13,337	0.02%
2024/04/11	8.7	322.76	4.2	321.64	318.50	4.5	13,637	0.03%
2024/04/10	3.3	329.37	1	331.47	329.00	2.2	13,758	0.02%
2024/04/09	12.4	330.62	6	330.58	329.00	6.4	14,098	0.05%
2024/04/08	2	338.75	0.2	345.50	338.00	1.8	14,140	0.01%
2024/04/03	0.1	341.00	2.1	340.07	345.00	-2	14,171	-0.01%
2024/04/02	0	349.63	0	0.00	347.50	0	14,312	0.00%
2024/04/01	3.1	350.89	5.1	350.33	349.00	-2	14,392	-0.01%
2024/03/29	1	341.51	0.2	344.05	344.00	0.9	14,472	0.01%
2024/03/28	5.1	338.40	6	335.67	334.50	-1	14,504	-0.01%
2024/03/27	2	340.50	1	338.00	338.00	1	14,643	0.01%
2024/03/26	3.4	344.39	1	339.50	339.50	2.4	14,942	0.02%
2024/03/25	2.4	353.40	6.4	358.67	349.00	-4.1	15,108	-0.03%
2024/03/22	1.3	350.46	5.1	352.63	351.50	-3.8	15,234	-0.02%
2024/03/21	4.2	346.81	2.2	351.79	345.50	2	15,435	0.01%
2024/03/20	5.1	349.42	6	350.42	347.50	-1	15,647	-0.01%
2024/03/19	7.8	350.79	6	351.00	350.00	1.8	15,930	0.01%
2024/03/18	3.2	354.19	3	357.50	359.00	0.2	16,292	0.00%
2024/03/15	8.6	359.76	2.1	359.74	354.50	6.4	16,844	0.04%
2024/03/14	8.1	356.07	19.6	354.73	362.00	-11.5	16,946	-0.07%
2024/03/13	9.5	354.81	5.1	350.09	345.00	4.4	17,056	0.03%
2024/03/12	0.1	363.53	3.1	365.53	361.50	-3	17,194	-0.02%
2024/03/11	3.1	363.35	1	372.50	363.00	2.1	17,407	0.01%
2024/03/08	6.4	371.25	9.2	374.26	362.50	-2.8	17,626	-0.02%
2024/03/07	11	379.95	4.4	384.65	375.00	6.6	17,877	0.04%
2024/03/06	11.5	387.40	16	388.66	392.00	-4.5	18,100	-0.02%
2024/03/05	16.1	407.54	8	409.19	401.00	8.1	18,356	0.04%
2024/03/04	5.1	407.28	10.1	407.25	403.00	-5	18,934	-0.03%
2024/03/01	9	398.73	15.1	399.34	398.50	-6.1	19,232	-0.03%
2024/02/29	1	386.48	4	391.13	387.00	-3	19,198	-0.02%
2024/02/27	10	383.11	8	380.56	382.00	2	19,253	0.01%
2024/02/26	7.2	381.65	6	380.92	380.00	1.2	19,419	0.01%
2024/02/23	6.1	388.75	15.3	388.33	386.00	-9.2	19,620	-0.05%
2024/02/22	18.9	387.57	10	389.89	382.00	8.9	19,604	0.05%
2024/02/21	25.6	383.46	7	383.79	380.00	18.6	19,883	0.09%
2024/02/20	12.6	405.08	4	410.38	400.00	8.6	19,888	0.04%
2024/02/19	21.9	425.97	2.1	424.45	415.00	19.8	19,708	0.10%
2024/02/16	14.4	445.03	11	447.55	441.50	3.4	19,710	0.02%
2024/02/15	10	446.80	13.3	449.10	455.00	-3.3	19,626	-0.02%
2024/02/05	5	420.90	3	419.33	418.00	2	19,452	0.01%
2024/02/02	3	420.17	10.5	424.66	421.00	-7.5	19,498	-0.04%
2024/02/01	12.4	415.93	7	421.93	411.00	5.4	19,353	0.03%
2024/01/31	10.3	421.01	2	419.75	416.50	8.3	19,344	0.04%
2024/01/30	5	425.30	4	426.13	430.00	1	19,350	0.01%
2024/01/29	7.2	418.78	5	420.80	420.50	2.2	19,371	0.01%
2024/01/26	5.4	428.35	4	424.13	422.00	1.4	19,472	0.01%
2024/01/25	4	429.13	6.2	435.60	439.50	-2.2	19,553	-0.01%
2024/01/24	5.3	426.07	4.1	429.16	429.00	1.2	19,605	0.01%
2024/01/23	0.2	443.48	1	442.50	437.00	-0.8	19,739	0.00%
2024/01/22	1	438.00	4.2	443.52	448.00	-3.2	19,787	-0.02%
2024/01/19	10	434.90	6	438.50	430.00	4	19,771	0.02%
2024/01/18	1.2	430.00	0	0.00	423.50	1.2	19,624	0.01%
2024/01/17	17	432.76	17.1	428.37	428.00	-0.1	19,804	0.00%
2024/01/16	11.1	428.50	11.5	430.77	429.50	-0.5	19,718	0.00%
2024/01/15	2.3	411.16	3	415.01	411.50	-0.7	19,409	0.00%
2024/01/12	12	422.75	12.4	425.06	421.50	-0.3	19,403	0.00%
2024/01/11	17	401.47	24.2	400.96	422.50	-7.2	19,203	-0.04%
2024/01/10	4	379.25	7.4	383.19	387.00	-3.4	18,815	-0.02%
2024/01/09	11	380.54	15	378.67	375.50	-4	19,198	-0.02%
2024/01/08	6.1	382.43	6	384.00	377.00	0.1	19,208	0.00%
2024/01/05	13	377.96	21.4	381.18	384.00	-8.4	19,186	-0.04%
2024/01/04	12.1	369.13	13	371.35	372.00	-0.9	19,117	0.00%
2024/01/03	12	365.37	22.2	369.44	373.00	-10.2	19,381	-0.05%
2024/01/02	5.1	353.78	7	357.50	360.00	-1.9	19,188	-0.01%
2023/12/29	3	353.33	6	354.33	357.00	-3	19,396	-0.02%
2023/12/28	7.4	355.22	5	354.20	354.50	2.4	19,425	0.01%
2023/12/27	2	359.75	3	362.33	362.50	-1	19,385	-0.01%
2023/12/26	1	361.50	3	364.00	361.00	-2	19,483	-0.01%
2023/12/25	1	358.00	2	355.50	357.00	-1	19,539	-0.01%
2023/12/22	2	354.51	3.7	357.14	358.00	-1.6	19,741	-0.01%
2023/12/21	18.7	354.41	3	354.17	350.50	15.7	19,791	0.08%
2023/12/20	7	370.29	8.5	370.88	365.50	-1.5	19,736	-0.01%
2023/12/19	5	367.10	4	372.75	373.50	1	19,880	0.01%
2023/12/18	6	370.08	9.2	367.27	367.00	-3.2	20,079	-0.02%
2023/12/15	7.2	363.77	1	369.00	361.00	6.2	20,106	0.03%
2023/12/14	10.1	371.53	4.1	372.93	369.00	6	20,167	0.03%
2023/12/13	16	373.09	18.1	372.09	368.00	-2.1	20,049	-0.01%
2023/12/12	19	381.08	31.6	380.59	382.50	-12.6	20,136	-0.06%
2023/12/11	4.1	365.00	3	368.17	361.50	1.1	19,961	0.01%
2023/12/08	12	363.67	5.4	367.32	370.00	6.6	20,159	0.03%
2023/12/07	6.5	363.40	3	358.96	357.50	3.4	20,283	0.02%
2023/12/06	5	366.20	4	371.38	361.50	1	20,444	0.00%
2023/12/05	14.6	365.40	5.3	364.95	363.50	9.3	20,557	0.05%
2023/12/04	7.5	380.90	7	384.00	380.00	0.5	20,635	0.00%
2023/12/01	6.1	384.69	5.2	390.48	391.00	0.9	20,733	0.00%
2023/11/30	5	379.10	8.3	380.82	385.50	-3.2	20,695	-0.02%
2023/11/29	10.1	375.72	25.4	368.78	380.00	-15.3	20,458	-0.07%
2023/11/28	6	350.83	19.7	356.86	361.00	-13.7	20,092	-0.07%
2023/11/27	7.1	341.33	5	341.60	331.00	2.1	19,840	0.01%
2023/11/24	8	340.00	8	341.50	344.00	0	20,119	0.00%
2023/11/23	15.8	336.93	8	335.88	336.00	7.8	20,142	0.04%
2023/11/22	12	347.96	12.4	349.05	346.00	-0.4	20,082	0.00%
2023/11/21	7.2	345.51	5	343.20	342.50	2.2	20,170	0.01%
2023/11/20	13.1	352.05	7.1	349.81	345.00	6	20,428	0.03%
2023/11/17	4	333.00	19.6	340.12	351.00	-15.6	20,281	-0.08%
2023/11/16	11	319.64	9	318.50	319.50	2	20,030	0.01%
2023/11/15	11.5	328.35	7	329.29	320.50	4.5	20,265	0.02%
2023/11/14	6	332.67	4	333.75	331.00	2	20,648	0.01%
2023/11/13	5	333.80	6	335.33	334.00	-1	21,080	0.00%
2023/11/10	10.2	331.71	9	330.44	323.50	1.2	21,400	0.01%
2023/11/09	4	331.87	6	331.67	333.50	-2	21,561	-0.01%
2023/11/08	4	330.13	2	334.00	335.50	2	21,750	0.01%
2023/11/07	0	326.50	2	326.75	328.50	-2	21,883	-0.01%
2023/11/06	3	329.67	4.1	331.34	332.00	-1.1	21,808	-0.01%
2023/11/03	8	325.13	7.2	324.60	322.00	0.8	21,652	0.00%
2023/11/02	3	318.36	6.5	317.53	324.00	-3.4	21,438	-0.02%
2023/11/01	11.1	306.63	8	303.38	302.50	3.1	21,213	0.01%
2023/10/31	10.8	318.51	6.1	322.66	302.00	4.7	21,011	0.02%
2023/10/30	4	314.88	6.5	322.62	326.00	-2.5	20,706	-0.01%
2023/10/27	4.5	315.20	4.2	309.90	308.50	0.3	20,545	0.00%
2023/10/26	8.2	319.26	7	319.71	318.00	1.2	20,428	0.01%
2023/10/25	10.6	330.75	5	331.00	325.00	5.6	20,272	0.03%
2023/10/24	5	335.70	5	337.60	339.50	0	20,005	0.00%
2023/10/23	5.7	334.28	6.4	336.72	338.50	-0.7	19,784	0.00%
2023/10/20	5	334.60	3	335.67	334.50	2	19,531	0.01%
2023/10/19	18.3	342.09	8.1	343.23	343.00	10.2	19,944	0.05%
2023/10/18	7	350.21	10.3	350.92	351.00	-3.3	20,269	-0.02%
2023/10/17	12.2	358.67	8.4	359.31	352.50	3.9	20,249	0.02%
2023/10/16	9.2	344.48	11.1	346.53	350.00	-1.9	20,262	-0.01%
2023/10/13	8.1	337.75	8	339.25	343.00	0.1	20,547	0.00%
2023/10/12	1.1	338.36	6.1	341.21	345.00	-5	20,918	-0.02%
2023/10/11	7.1	334.25	12.1	336.85	331.00	-5	21,100	-0.02%
2023/10/06	5.1	320.69	8	318.94	323.00	-2.9	21,221	-0.01%
2023/10/05	9	313.11	11.3	314.38	321.00	-2.3	21,269	-0.01%
2023/10/04	2	300.25	5	302.40	303.00	-3	21,347	-0.01%
2023/10/03	1.1	304.35	1	306.00	304.00	0.1	21,588	0.00%
2023/10/02	4.1	313.21	3.1	312.73	312.50	1	21,981	0.00%
2023/09/28	4	308.25	3	308.67	306.00	1	22,153	0.00%
2023/09/27	10.1	303.32	10.2	301.53	306.00	-0.1	22,691	0.00%
2023/09/26	5	306.61	6	306.83	303.00	-1	22,997	0.00%
2023/09/25	10.1	311.44	10	311.25	309.50	0.1	23,198	0.00%
2023/09/22	12	301.63	12	299.88	304.50	0	23,162	0.00%
2023/09/21	24.3	303.14	25.2	300.93	298.00	-0.9	23,315	0.00%
2023/09/20	19.1	319.35	15.2	319.88	315.50	3.9	23,080	0.02%
2023/09/19	23.3	327.10	11.3	337.08	322.50	12	23,122	0.05%
2023/09/18	4.1	340.10	5	343.80	344.50	-0.9	23,117	0.00%
2023/09/15	20.4	350.81	11.1	355.09	338.00	9.3	23,086	0.04%
2023/09/14	7	355.36	8.3	355.15	356.50	-1.3	22,723	-0.01%
2023/09/13	8.1	329.10	14.4	334.71	348.00	-6.3	22,482	-0.03%
2023/09/12	19.2	335.17	11.2	333.98	325.50	8	22,316	0.04%
2023/09/11	9.4	348.35	9	352.28	346.50	0.4	22,193	0.00%
2023/09/08	8.1	360.22	7.2	360.22	360.00	0.9	21,987	0.00%
2023/09/07	7.2	365.79	5.5	367.96	369.50	1.7	21,976	0.01%
2023/09/06	5	361.90	6.3	363.69	367.00	-1.3	21,685	-0.01%
2023/09/05	4.2	350.69	10.2	352.12	357.00	-6	21,301	-0.03%
2023/09/04	3.1	341.90	5.1	342.71	345.00	-2	21,044	-0.01%
2023/09/01	21.3	346.10	17	343.88	335.00	4.3	20,849	0.02%
2023/08/31	9.1	343.57	9	344.89	345.00	0.1	20,501	0.00%
2023/08/30	11.3	344.85	12.2	344.73	342.00	-0.9	20,321	0.00%
2023/08/29	10.1	336.86	13	337.12	335.50	-2.9	19,928	-0.01%
2023/08/28	8.1	333.45	5	334.20	335.00	3.1	19,742	0.02%
2023/08/25	6	337.08	7	336.64	334.00	-1	19,539	-0.01%
2023/08/24	16.2	340.33	16.2	344.81	333.00	0	19,248	0.00%
2023/08/23	10.2	334.91	10	338.60	340.50	0.2	19,019	0.00%
2023/08/22	7.1	345.58	12	345.71	341.00	-4.9	18,776	-0.03%
2023/08/21	14.4	338.73	24	339.90	335.50	-9.7	18,741	-0.05%
2023/08/18	30.3	344.84	12.2	348.38	328.00	18.1	18,462	0.10%
2023/08/17	15.3	355.24	21.2	358.89	357.00	-6	17,899	-0.03%
2023/08/16	33.1	334.77	21.4	335.68	341.00	11.7	17,419	0.07%
2023/08/15	12	320.42	24.4	323.65	334.00	-12.4	17,012	-0.07%
2023/08/14	10	300.05	8.4	302.04	304.00	1.6	16,725	0.01%
2023/08/11	8	293.25	9.4	296.10	293.50	-1.4	16,465	-0.01%
2023/08/10	3.1	278.85	4	285.38	280.00	-0.9	16,235	-0.01%
2023/08/09	3.5	300.63	3.1	303.99	301.00	0.4	16,253	0.00%
2023/08/08	5.1	291.89	2	295.50	295.50	3.1	16,287	0.02%
2023/08/07	2.1	293.42	6.3	298.28	307.50	-4.1	16,315	-0.03%
2023/08/04	5	273.49	4	279.25	281.50	1	16,299	0.01%
2023/08/02	9.6	291.87	5	283.90	281.00	4.6	16,296	0.03%
2023/08/01	1.1	312.59	0	0.00	312.00	1.1	16,305	0.01%
2023/07/31	6.3	315.72	3	320.16	326.00	3.2	16,364	0.02%
2023/07/28	2.2	317.48	1	321.50	319.50	1.2	16,321	0.01%
2023/07/27	0.4	308.50	9.4	318.65	331.00	-9	16,358	-0.06%
2023/07/26	3.4	343.88	1	347.84	340.00	2.3	16,321	0.01%
2023/07/25	4	383.49	3	387.33	377.50	1	16,440	0.01%
2023/07/24	19	386.57	9	387.11	377.50	10	16,601	0.06%
2023/07/21	28	361.41	34.2	357.56	379.50	-6.2	16,376	-0.04%
2023/07/20	22	331.63	18	332.14	345.00	4	15,962	0.03%
2023/07/19	8	330.19	15.2	330.23	329.00	-7.2	15,782	-0.05%
2023/07/18	14.2	317.61	6	314.42	314.00	8.2	15,305	0.05%
2023/07/17	8.2	313.99	11.5	316.67	319.00	-3.3	14,809	-0.02%
2023/07/14	7	283.79	15.4	286.42	295.00	-8.4	14,264	-0.06%
2023/07/13	30.2	272.43	26.5	273.67	268.50	3.7	13,808	0.03%
2023/07/12	8	261.88	6	261.08	260.50	2	13,253	0.02%
2023/07/11	11.1	263.12	6	264.17	262.00	5.1	13,097	0.04%
2023/07/10	2	250.49	2.1	250.49	253.50	0	12,812	0.00%
2023/07/07	25.2	245.72	39.8	244.64	244.50	-14.6	12,591	-0.12%
2023/07/06	7	259.21	9	259.95	253.50	-2	12,163	-0.02%
2023/07/05	16	253.22	25	257.02	255.50	-9	11,910	-0.08%
2023/07/04	7	238.93	20.2	244.56	250.50	-13.2	11,417	-0.12%
2023/07/03	8	221.94	37	219.19	228.00	-29	11,054	-0.26%
2023/06/30	4	212.13	6	210.83	211.00	-2	10,835	-0.02%
2023/06/29	22	212.32	13.3	212.07	210.00	8.8	10,851	0.08%
2023/06/28	1.1	202.36	0	202.00	201.00	1.1	10,717	0.01%
2023/06/27	6	203.50	11.5	201.43	198.00	-5.5	11,051	-0.05%
2023/06/26	25.1	202.48	11.2	203.37	202.00	13.9	11,102	0.13%
2023/06/21	3.2	195.11	10	196.40	199.00	-6.8	11,496	-0.06%
2023/06/20	2	197.98	3	199.67	196.00	-1	11,548	-0.01%
2023/06/19	4	196.13	3	196.50	196.50	1	11,706	0.01%
2023/06/16	3.4	193.15	11.2	194.57	193.00	-7.8	11,603	-0.07%
2023/06/15	2.1	187.41	5.2	189.65	190.00	-3.1	11,553	-0.03%
2023/06/14	6	187.42	2	189.00	186.00	4	11,600	0.03%
2023/06/13	5.1	180.80	24	184.58	187.50	-19	11,641	-0.16%
2023/06/12	3	175.83	7	175.57	174.50	-4	11,506	-0.03%
2023/06/09	4	170.75	5	171.80	173.50	-1	11,537	-0.01%
2023/06/08	2	168.00	0.3	169.00	168.50	1.7	11,624	0.01%
2023/06/06	1	173.00	1	170.50	170.50	0	12,282	0.00%
2023/06/05	3	173.00	11	173.00	173.00	-8	12,355	-0.06%
2023/06/02	5	173.40	5	173.50	172.00	0	12,416	0.00%
2023/06/01	2	171.00	13	171.27	173.00	-11	12,476	-0.09%
2023/05/31	3	171.83	3	172.00	171.50	0	12,750	0.00%
2023/05/30	7	171.29	2	170.50	172.50	5	12,802	0.04%
2023/05/29	3	174.50	13.2	174.39	173.50	-10.2	12,820	-0.08%
2023/05/26	11	171.91	5	171.50	168.50	6	12,907	0.05%
2023/05/25	10.2	171.97	12	172.71	170.50	-1.8	13,281	-0.01%
2023/05/24	19	166.74	1.1	167.07	167.00	17.9	13,602	0.13%
2023/05/23	3.4	171.26	2.1	170.54	171.00	1.4	13,714	0.01%
2023/05/22	5	169.30	7	168.64	168.50	-2	13,833	-0.01%
2023/05/19	4.6	170.43	13.9	171.33	172.00	-9.3	13,863	-0.07%
2023/05/18	2	168.50	3	168.00	167.50	-1	13,979	-0.01%
2023/05/17	1	163.00	2.3	164.65	166.50	-1.3	14,073	-0.01%
2023/05/16	7.1	164.71	3	163.83	162.00	4.1	14,134	0.03%
2023/05/15	2.1	164.93	5.4	163.51	164.50	-3.3	14,162	-0.02%
2023/05/12	2	165.25	2	166.75	167.00	0	14,331	0.00%
2023/05/11	1	170.50	3	164.83	164.50	-2	14,585	-0.01%
2023/05/10	1	168.50	1.2	169.96	169.50	-0.2	15,086	0.00%
2023/05/09	3.2	167.31	2	169.00	168.00	1.2	15,223	0.01%
2023/05/08	8.2	172.25	8.1	170.04	168.50	0.1	15,458	0.00%
2023/05/05	3	168.50	3	169.67	170.00	0	16,178	0.00%
2023/05/04	9	168.17	3	167.50	169.00	6	16,439	0.04%
2023/05/03	3.5	167.44	1	166.00	166.00	2.5	16,616	0.01%
2023/05/02	19.1	169.26	3.2	167.81	170.00	15.9	16,586	0.10%
2023/04/28	4	163.75	5	163.90	164.00	-1	16,619	-0.01%
2023/04/27	8	160.06	7.1	161.13	160.00	0.9	16,470	0.01%
2023/04/26	12	159.41	5	158.60	158.50	7	16,309	0.04%
2023/04/25	4.8	170.91	4	171.38	171.00	0.8	15,999	0.01%
2023/04/24	10.9	179.35	6.1	178.65	177.00	4.7	15,830	0.03%
2023/04/21	6	188.00	8	189.11	184.50	-2	15,754	-0.01%
2023/04/20	9	188.39	4	188.13	191.00	5	15,770	0.03%
2023/04/19	2.3	190.55	9	189.72	188.50	-6.7	15,884	-0.04%
2023/04/18	5	195.70	2	191.75	191.50	3	15,912	0.02%
2023/04/17	4	193.88	2	193.25	194.50	2	15,967	0.01%
2023/04/14	9	193.22	6.4	194.10	194.50	2.6	16,057	0.02%
2023/04/13	9.3	192.14	3	192.50	192.00	6.2	16,143	0.04%
2023/04/12	9.2	195.89	7	195.86	196.50	2.2	16,172	0.01%
2023/04/11	8	197.50	3	197.34	197.50	5	16,198	0.03%
2023/04/10	2	201.00	2	200.75	199.50	0	16,385	0.00%
2023/04/07	6	200.42	5	202.10	200.00	1	16,361	0.01%
2023/04/06	2.2	197.02	6.1	198.17	201.00	-3.9	16,255	-0.02%
2023/03/31	6	192.83	14.3	195.00	196.50	-8.3	16,126	-0.05%
2023/03/30	7.1	191.34	6.2	192.42	193.00	0.9	16,015	0.01%
2023/03/29	14.3	192.96	6.1	191.64	189.00	8.2	15,899	0.05%
2023/03/28	27.2	200.44	5	197.40	195.50	22.2	15,737	0.14%
2023/03/27	10.2	211.28	3	214.33	209.00	7.2	15,297	0.05%
2023/03/24	13.1	209.59	33.2	213.32	215.50	-20.1	15,057	-0.13%
2023/03/23	15	199.83	8	200.75	198.50	7	14,498	0.05%
2023/03/22	1	196.00	22.3	198.36	200.50	-21.3	14,533	-0.15%
2023/03/21	4	194.75	2	192.75	192.00	2	14,315	0.01%
2023/03/20	6.4	195.35	4.1	195.48	191.00	2.4	14,384	0.02%
2023/03/17	6.1	192.85	9	194.00	194.50	-3	14,410	-0.02%
2023/03/16	4.1	187.74	2	189.26	188.00	2	14,186	0.01%
2023/03/15	4	191.37	8.1	192.82	190.50	-4.1	14,175	-0.03%
2023/03/14	4	186.00	5	187.20	187.50	-1	14,093	-0.01%
2023/03/13	7	186.14	7	185.93	186.50	0	14,174	0.00%
2023/03/10	13.1	186.81	4	188.88	187.00	9.1	14,176	0.06%
2023/03/09	13	197.08	26.3	198.34	194.00	-13.3	14,405	-0.09%
2023/03/08	0	0.00	3.2	187.25	191.00	-3.2	13,983	-0.02%
2023/03/07	11.1	188.23	12	187.54	187.50	-0.9	13,967	-0.01%
2023/03/06	10.3	191.90	5	190.10	189.50	5.3	13,998	0.04%
2023/03/03	8	190.06	8.1	190.21	188.50	-0.1	14,115	0.00%
2023/03/02	3	186.50	2.2	186.83	186.00	0.8	14,220	0.01%
2023/03/01	4	184.62	3	185.83	186.00	1	14,266	0.01%
2023/02/24	15.2	188.33	3	187.00	185.50	12.2	14,319	0.09%
2023/02/23	6	185.58	14.5	188.05	188.50	-8.5	14,153	-0.06%
2023/02/22	27	187.76	6	188.50	181.00	21	14,009	0.15%
2023/02/21	8.2	196.40	23	197.72	200.50	-14.8	13,748	-0.11%
2023/02/20	9.2	196.61	3.1	200.03	195.00	6.1	13,831	0.04%
2023/02/17	10.4	196.51	6	197.50	196.50	4.4	14,067	0.03%
2023/02/16	6	195.17	11.2	197.66	200.50	-5.2	14,445	-0.04%
2023/02/15	5.5	190.83	2	189.75	193.00	3.5	14,704	0.02%
2023/02/14	2.4	195.65	2	194.25	192.00	0.4	14,749	0.00%
2023/02/13	9.1	193.22	3	193.50	193.50	6.1	15,074	0.04%
2023/02/10	6.2	196.63	3	194.00	193.50	3.2	15,370	0.02%
2023/02/09	19	200.08	7	200.71	198.50	12	15,653	0.08%
2023/02/08	16	198.81	22.2	201.29	199.00	-6.2	15,573	-0.04%
2023/02/07	12	189.08	13	190.38	191.50	-1	15,221	-0.01%
2023/02/06	2	194.23	6	191.67	190.00	-4	15,323	-0.03%
2023/02/03	20	192.15	23.2	194.01	194.50	-3.2	15,369	-0.02%
2023/02/02	31	179.58	19.7	181.11	184.00	11.3	14,907	0.08%
2023/02/01	9	172.06	11	176.18	175.50	-2	15,396	-0.01%
2023/01/31	1	168.99	2	168.50	169.50	-1	15,627	-0.01%
2023/01/30	3	167.50	6.2	167.40	168.50	-3.2	16,331	-0.02%
2023/01/17	1	159.00	0	0.00	160.00	1	17,101	0.01%
2023/01/16	2	158.75	3.2	159.52	159.50	-1.2	17,567	-0.01%
2023/01/13	3	160.00	3.3	162.24	157.50	-0.3	17,880	0.00%
2023/01/12	0.3	159.50	2	160.00	160.00	-1.7	18,323	-0.01%
2023/01/11	3.1	159.82	2	159.75	161.00	1.1	18,752	0.01%
2023/01/10	5.2	158.71	2	159.50	160.00	3.2	19,182	0.02%
2023/01/09	17	157.00	11.2	158.53	158.50	5.8	19,639	0.03%
2023/01/06	0	0.00	5	150.30	151.00	-5	19,950	-0.03%
2023/01/05	3	150.97	3	149.00	147.00	0	20,375	0.00%
2023/01/04	1	147.50	4	148.38	149.00	-3	20,876	-0.01%
2023/01/03	3	144.17	4	146.13	147.00	-1	21,203	0.00%
2022/12/30	1	142.50	1	144.00	142.50	0	21,448	0.00%
2022/12/29	3	145.00	5.4	145.37	145.50	-2.4	21,795	-0.01%
2022/12/28	12.2	148.52	4.1	145.30	145.00	8.1	22,145	0.04%
2022/12/27	5	152.90	8	155.19	156.50	-3	22,266	-0.01%
2022/12/26	8.3	154.19	5	153.40	152.00	3.3	22,770	0.01%
2022/12/23	28	158.39	28	155.09	159.00	0	23,323	0.00%
2022/12/22	1	161.00	1.3	158.27	158.00	-0.3	23,747	0.00%
2022/12/21	3	159.17	11	158.73	157.50	-8	24,226	-0.03%
2022/12/20	4.3	162.37	4.5	159.44	156.00	-0.2	24,661	0.00%
2022/12/19	8	163.06	10	163.75	165.00	-2	25,021	-0.01%
2022/12/16	8.2	165.06	5.3	166.64	165.00	2.9	25,528	0.01%
2022/12/15	6	171.92	4.2	171.86	171.50	1.8	25,759	0.01%
2022/12/14	5	167.80	11.5	169.20	173.00	-6.5	25,800	-0.03%
2022/12/13	1	167.00	2	165.25	164.00	-1	25,794	0.00%
2022/12/12	8.2	163.64	7	164.36	164.00	1.2	25,943	0.00%
2022/12/09	6	170.00	8	171.19	168.50	-2	26,462	-0.01%
2022/12/08	6.3	169.84	5.1	168.80	167.00	1.2	26,667	0.00%
2022/12/07	9.2	171.31	4	172.13	170.00	5.2	26,854	0.02%
2022/12/06	5.2	176.23	3	175.67	175.50	2.2	26,928	0.01%
2022/12/05	13.2	179.50	8	179.25	178.00	5.2	27,113	0.02%
2022/12/02	4	176.25	3	178.17	176.50	1	27,347	0.00%
2022/12/01	10.1	176.11	14.1	176.17	175.50	-4.1	27,536	-0.01%
2022/11/30	5.1	167.82	7	168.64	168.50	-1.9	27,497	-0.01%
2022/11/29	10	165.75	4	166.13	165.50	6	27,732	0.02%
2022/11/28	2	167.75	4	168.38	168.50	-2	28,144	-0.01%
2022/11/25	14.2	169.65	13	168.73	167.50	1.2	28,344	0.00%
2022/11/24	18	172.03	26.2	171.07	172.00	-8.2	28,350	-0.03%
2022/11/23	3	166.00	2	166.50	163.50	1	28,343	0.00%
2022/11/22	8	162.06	9	162.72	166.50	-1	28,707	0.00%
2022/11/21	3.3	166.58	3	165.83	164.00	0.3	29,182	0.00%
2022/11/18	42	168.73	35	167.27	166.00	7	29,702	0.02%
2022/11/17	28.1	167.86	36	169.76	170.50	-7.9	29,817	-0.03%
2022/11/16	5.1	165.90	7	166.21	167.00	-1.9	30,017	-0.01%
2022/11/15	9	165.28	6	166.33	167.00	3	30,214	0.01%
2022/11/14	33	159.70	40	162.41	163.50	-7	30,634	-0.02%
2022/11/11	37.2	158.81	44	159.19	156.50	-6.8	31,097	-0.02%
2022/11/10	31	151.27	29	150.09	150.50	2	30,971	0.01%
2022/11/09	6	150.50	9	152.50	150.50	-3	31,293	-0.01%
2022/11/08	10	151.30	4.1	149.12	147.00	5.9	31,812	0.02%
2022/11/07	38.1	150.58	45.2	149.26	149.00	-7.1	32,171	-0.02%
2022/11/04	14	143.25	8	142.88	142.50	6	31,967	0.02%
2022/11/03	30	143.53	40	145.13	144.00	-10	31,985	-0.03%
2022/11/02	32.4	145.14	31	145.63	145.50	1.4	32,066	0.00%
2022/11/01	43.2	144.18	47	145.46	146.50	-3.8	32,164	-0.01%
2022/10/31	8	142.94	7	142.72	142.00	1	32,256	0.00%
2022/10/28	60	140.47	47	139.31	139.50	13	32,356	0.04%
2022/10/27	4	136.63	12	136.83	138.00	-8	31,865	-0.03%
2022/10/26	44.1	135.95	37	136.55	133.50	7.1	31,835	0.02%
2022/10/25	40	133.79	44	134.84	139.50	-4	31,506	-0.01%
2022/10/24	3	132.00	11	134.09	134.50	-8	31,060	-0.03%
2022/10/21	5	124.50	2	122.75	122.50	3	31,495	0.01%
2022/10/20	34	124.47	35	124.93	127.00	-1	32,320	0.00%
2022/10/19	42	128.85	34	127.72	125.00	8	32,200	0.02%
2022/10/18	38	130.00	37	131.16	130.50	1	32,249	0.00%
2022/10/17	50	129.25	53	128.04	131.50	-3	32,783	-0.01%
2022/10/14	4	124.13	13.3	126.87	130.00	-9.3	33,031	-0.03%
2022/10/13	45	123.06	42	124.64	118.50	3	33,153	0.01%
2022/10/12	42.3	122.84	42	122.64	122.00	0.2	33,056	0.00%
2022/10/11	32	126.14	93	127.97	127.00	-61	33,018	-0.18%
2022/10/07	48.7	138.16	43	138.05	136.50	5.7	32,849	0.02%
2022/10/06	98	137.73	48	138.83	140.00	50	32,872	0.15%
2022/10/05	50	137.74	42	139.71	133.50	8	32,704	0.02%
2022/10/04	65	137.18	65	137.13	137.50	0	32,381	0.00%
2022/10/03	36	135.56	39	134.97	135.50	-3	32,180	-0.01%
2022/09/30	43	128.90	51.4	129.62	134.00	-8.4	32,572	-0.03%
2022/09/29	37.3	131.53	33	132.80	127.00	4.3	32,663	0.01%
2022/09/28	5	133.50	5.4	129.65	127.50	-0.4	32,739	0.00%
2022/09/27	36	135.14	34	134.51	134.50	2	32,704	0.01%
2022/09/26	34	140.51	38	140.25	136.00	-4	32,637	-0.01%
2022/09/23	28	150.61	12	145.71	145.50	16	32,650	0.05%
2022/09/22	24.3	150.33	25	152.24	156.00	-0.8	32,479	0.00%
2022/09/21	21	152.48	21	153.17	152.50	0	32,515	0.00%
2022/09/20	7	151.71	8	152.81	152.00	-1	32,776	0.00%
2022/09/19	8	154.38	6	153.00	152.50	2	32,932	0.01%
2022/09/16	14	155.89	15	155.07	153.50	-1	33,125	0.00%
2022/09/15	16.3	166.62	5	164.00	161.00	11.3	33,151	0.03%
2022/09/14	30	169.17	45	169.96	169.50	-15	33,183	-0.05%
2022/09/13	36.1	176.17	33	175.08	176.00	3.1	33,222	0.01%
2022/09/12	18	177.97	4	174.13	173.00	14	33,278	0.04%
2022/09/08	24	173.87	23	175.24	175.50	1	33,482	0.00%
2022/09/07	11	173.68	11	176.55	176.00	0	33,488	0.00%
2022/09/06	12	178.08	9	176.94	175.50	3	33,699	0.01%
2022/09/05	21	185.00	10	181.30	179.50	11	33,603	0.03%
2022/09/02	20	185.70	15	188.70	188.00	5	33,488	0.01%
2022/09/01	36	183.93	37	183.77	181.00	-1	33,293	0.00%
2022/08/31	11	188.45	18	187.64	187.00	-7	33,223	-0.02%
2022/08/30	36	189.67	34	190.26	188.50	2	33,343	0.01%
2022/08/29	30	184.85	20	186.70	190.00	10	33,178	0.03%
2022/08/26	38.1	198.35	179	197.96	191.00	-140.9	33,079	-0.43%	大賣/鉅額交易
2022/08/25	165	195.98	22	195.27	195.00	143	32,887	0.43%	大買/鉅額交易
2022/08/24	15	190.50	8	186.56	186.00	7	32,679	0.02%
2022/08/23	14	185.46	14	188.04	190.50	0	32,474	0.00%
2022/08/22	158	193.82	154	190.03	186.00	4	32,316	0.01%	大買/大賣/
2022/08/19	12	192.79	176	194.55	189.50	-164	32,358	-0.51%	大賣/鉅額交易
2022/08/18	173	177.56	28	182.66	189.00	145	31,931	0.45%	大買/鉅額交易
2022/08/17	30	175.83	18	175.94	175.50	12	31,262	0.04%
2022/08/16	9	176.50	111	178.46	175.50	-102	31,269	-0.33%	大賣/鉅額交易
2022/08/15	25.1	175.71	38	176.49	178.00	-12.9	31,286	-0.04%
2022/08/12	17	164.59	30.8	165.96	170.50	-13.8	30,694	-0.04%
2022/08/11	126	155.82	23	155.59	155.00	103	30,349	0.34%	大買/鉅額交易
2022/08/10	21	149.52	21	149.76	149.00	0	30,681	0.00%
2022/08/09	34	154.28	35	154.74	154.50	-1	30,843	0.00%
2022/08/08	28	156.64	23	155.13	154.50	5	31,057	0.02%
2022/08/05	19	154.71	18	157.36	159.50	1	31,147	0.00%
2022/08/04	23.6	148.13	23	148.83	149.00	0.6	31,240	0.00%
2022/08/03	25	149.94	25.3	149.67	148.50	-0.3	31,290	0.00%
2022/08/02	23	150.43	23	149.91	151.50	0	31,482	0.00%
2022/08/01	6	154.58	4	153.88	153.00	2	31,442	0.01%
2022/07/29	11	157.50	8	156.75	156.00	3	31,376	0.01%
2022/07/28	35	159.60	28.1	159.76	155.50	6.9	31,475	0.02%
2022/07/27	32.1	168.86	30.4	166.05	163.00	1.7	30,798	0.01%
2022/07/26	11	180.14	8.1	177.75	177.50	3	29,889	0.01%
2022/07/25	19	180.61	20	179.55	181.50	-1	29,826	0.00%
2022/07/22	21.3	183.47	16.1	184.23	180.50	5.1	29,766	0.02%
2022/07/21	16	171.56	39	172.28	179.00	-23	29,265	-0.08%
2022/07/20	32	161.44	22	162.68	163.00	10	28,744	0.03%
2022/07/19	18	158.25	19	154.71	154.00	-1	28,522	0.00%
2022/07/18	18.2	158.95	19.3	158.48	158.00	-1.2	28,377	0.00%
2022/07/15	14.1	151.93	15	153.27	152.50	-0.9	28,062	0.00%
2022/07/14	38	146.51	40	149.23	150.00	-2	28,107	-0.01%
2022/07/13	9.3	154.76	7.3	151.44	146.50	2	27,985	0.01%
2022/07/12	17.3	159.70	19	150.74	150.00	-1.7	28,075	-0.01%
2022/07/11	31	167.74	30	162.92	162.00	1	28,455	0.00%
2022/07/08	42	169.88	33	168.67	165.00	9	28,630	0.03%
2022/07/07	8	162.13	13	170.12	174.00	-5	28,007	-0.02%
2022/07/06	23	172.02	36	161.82	160.50	-13	27,834	-0.05%
2022/07/05	22	173.36	18	173.44	174.00	4	27,750	0.01%
2022/07/04	38	170.76	44	172.68	172.50	-6	27,851	-0.02%
2022/07/01	30	185.97	13.4	179.93	172.00	16.6	27,944	0.06%
2022/06/30	17.4	187.62	16.3	188.46	191.00	1.1	27,826	0.00%
2022/06/29	14	194.21	19.4	188.04	194.50	-5.4	27,816	-0.02%
2022/06/28	9.5	190.02	7	188.50	190.00	2.5	27,790	0.01%
2022/06/27	3	198.17	1.5	196.62	198.00	1.6	28,067	0.01%
2022/06/24	10	188.80	10	189.60	187.50	0	28,540	0.00%
2022/06/23	11	187.41	10	190.10	190.00	1	28,676	0.00%
2022/06/22	10.4	196.20	10.1	190.94	186.50	0.4	28,328	0.00%
2022/06/21	16	205.50	7	206.64	207.00	9	28,133	0.03%
2022/06/20	7	206.64	4	203.38	201.50	3	28,206	0.01%
2022/06/17	9	209.67	11	209.59	209.00	-2	28,277	-0.01%
2022/06/16	11.3	226.51	18	226.33	214.50	-6.8	28,039	-0.02%
2022/06/15	13.1	232.17	11	231.00	228.50	2.1	28,074	0.01%
2022/06/14	16.1	224.49	18	221.47	225.50	-1.9	28,220	-0.01%
2022/06/13	4	220.75	4	220.38	226.00	0	28,523	0.00%
2022/06/10	5	220.70	3	223.67	225.50	2	29,039	0.01%
2022/06/09	5	222.50	5.6	223.36	224.00	-0.6	29,291	0.00%
2022/06/08	9	230.00	7	227.14	222.50	2	29,488	0.01%
2022/06/07	6.1	227.26	5	228.30	228.50	1.1	30,017	0.00%
2022/06/06	6.1	226.36	3	226.67	231.50	3.1	30,785	0.01%
2022/06/02	19.4	230.87	14.8	229.37	226.00	4.6	31,348	0.01%
2022/06/01	11.3	243.76	12	240.51	238.00	-0.8	31,717	0.00%
2022/05/31	13	238.88	15	238.17	240.50	-2	31,931	-0.01%
2022/05/30	5	239.90	2	240.25	242.00	3	32,963	0.01%
2022/05/27	12.3	238.48	9.2	236.90	231.00	3.1	33,710	0.01%
2022/05/26	11.5	246.69	9	244.61	238.50	2.5	34,303	0.01%
2022/05/25	7	252.28	7	254.29	255.00	0	34,805	0.00%
2022/05/24	13	254.27	14	251.93	250.00	-1	35,532	0.00%
2022/05/23	8.5	269.81	4	263.63	257.50	4.5	36,322	0.01%
2022/05/20	4	269.37	5	270.60	269.50	-1	36,532	0.00%
2022/05/19	3	262.50	3	267.67	269.50	0	36,484	0.00%
2022/05/18	16	265.69	16	267.69	268.00	0	36,532	0.00%
2022/05/17	6	252.83	5	253.80	255.00	1	36,520	0.00%
2022/05/16	6	262.75	5	262.50	252.50	1	37,163	0.00%
2022/05/13	5	261.60	5	261.20	257.00	0	37,394	0.00%
2022/05/12	6	256.92	7	257.21	254.50	-1	37,471	0.00%
2022/05/11	8	251.25	11	252.50	257.50	-3	37,788	-0.01%
2022/05/10	15	244.27	11.5	246.15	255.00	3.5	37,985	0.01%
2022/05/09	8	255.75	8	252.94	246.50	0	38,497	0.00%
2022/05/06	7.2	276.71	1	278.50	272.00	6.2	38,829	0.02%
2022/05/05	4	280.00	9	278.83	286.00	-5	38,763	-0.01%
2022/05/04	1	264.50	1	262.50	262.50	0	38,558	0.00%
2022/05/03	1	267.00	0	0.00	264.50	1	38,787	0.00%
2022/04/29	16	263.38	17	262.41	260.50	-1	38,955	0.00%
2022/04/28	4	253.86	2	253.76	260.00	2	38,880	0.01%
2022/04/27	5	235.90	7	241.07	252.50	-2	38,898	-0.01%
2022/04/26	6	247.92	5	245.60	242.50	1	38,817	0.00%
2022/04/25	8	253.06	5	247.90	248.50	3	39,070	0.01%
2022/04/22	8	266.37	5	265.40	267.50	3	39,245	0.01%
2022/04/21	1	275.98	4	279.50	275.00	-3	39,660	-0.01%
2022/04/20	2	268.75	2	273.00	276.50	0	39,824	0.00%
2022/04/19	5	276.20	3	269.00	268.50	2	39,943	0.01%
2022/04/18	11	264.91	12	264.96	272.50	-1	40,018	0.00%
2022/04/15	12	266.62	13.3	264.89	265.50	-1.2	40,260	0.00%
2022/04/14	5	286.30	4	282.25	281.50	1	40,341	0.00%
2022/04/13	3	284.83	6	285.26	289.50	-3	40,256	-0.01%
2022/04/12	9	282.66	6	281.67	281.50	3	40,177	0.01%
2022/04/11	7	291.07	4	287.13	281.00	3	39,911	0.01%
2022/04/08	37	303.00	27	296.61	301.50	10	39,727	0.03%
2022/04/07	4	310.50	13	307.81	296.00	-9	39,457	-0.02%
2022/04/06	1	309.00	1	317.97	317.00	0	39,182	0.00%
2022/04/01	21	307.35	15	300.87	312.00	6	39,128	0.02%
2022/03/31	13	311.35	11	309.14	305.50	2	39,374	0.01%
2022/03/30	11	324.27	17	322.53	312.50	-6	39,541	-0.02%
2022/03/29	18	316.94	21	319.13	322.50	-3	39,675	-0.01%
2022/03/28	12	302.00	13	302.31	311.00	-1	40,065	0.00%
2022/03/25	5	291.92	7	294.86	296.00	-2	40,418	0.00%
2022/03/24	6	286.75	8	285.63	287.50	-2	40,965	0.00%
2022/03/23	13	291.62	12	289.46	284.00	1	42,365	0.00%
2022/03/22	4	286.50	5	285.00	282.00	-1	42,972	0.00%
2022/03/21	8	277.94	6.3	282.76	274.50	1.7	43,100	0.00%
2022/03/18	2	272.26	1	273.00	273.00	1	43,130	0.00%
2022/03/17	9	274.44	16	272.72	275.00	-7	42,942	-0.02%
2022/03/16	19	261.92	17	259.79	255.00	2	42,428	0.00%
2022/03/15	29.3	269.50	26	264.85	260.50	3.3	42,269	0.01%
2022/03/14	9	290.89	9	290.94	286.00	0	42,126	0.00%
2022/03/11	15.5	281.11	18	280.84	287.00	-2.5	41,766	-0.01%
2022/03/10	25	283.14	23.2	284.72	281.00	1.8	41,630	0.00%
2022/03/09	31	286.40	29.2	286.43	275.00	1.8	41,146	0.00%
2022/03/08	24.4	290.12	25	280.05	273.50	-0.6	40,380	0.00%
2022/03/07	6	281.42	8	284.13	287.50	-2	39,594	-0.01%
2022/03/04	22	298.23	19	298.50	288.00	3	39,069	0.01%
2022/03/03	35.1	316.62	35	316.90	312.00	0	38,732	0.00%
2022/03/02	13	301.04	11	308.82	307.00	2	37,914	0.01%
2022/03/01	9	283.94	8	285.31	299.50	1	37,091	0.00%
2022/02/25	9	264.17	11.2	267.35	272.50	-2.2	36,252	-0.01%
2022/02/24	13	244.88	13	247.15	248.00	0	35,583	0.00%
2022/02/23	17.1	242.52	27.1	245.43	245.00	-10	34,753	-0.03%
2022/02/22	16	237.84	11	237.87	233.50	5	33,923	0.01%
2022/02/21	7	233.79	9	236.89	239.00	-2	33,503	-0.01%
2022/02/18	12.1	236.00	9	234.78	238.50	3.1	33,774	0.01%
2022/02/17	13	239.07	9	234.72	233.00	4	33,898	0.01%
2022/02/16	13	243.58	12	248.46	243.00	1	33,682	0.00%
2022/02/15	5	237.80	7	238.14	232.00	-2	33,336	-0.01%
2022/02/14	16	234.78	19	234.89	231.00	-3	33,092	-0.01%
2022/02/11	16	246.13	13	244.96	244.00	3	33,159	0.01%
2022/02/10	9	237.72	9	236.89	234.00	0	32,875	0.00%
2022/02/09	2	227.75	9	235.60	236.50	-7	32,706	-0.02%
2022/02/08	32	215.28	47	225.65	224.00	-15	32,424	-0.05%
2022/02/07	5	200.39	5.6	203.46	209.50	-0.6	32,386	0.00%
2022/01/26	26	201.73	24	204.17	199.50	2	32,810	0.01%
2022/01/25	20	210.28	22	211.00	205.50	-2	33,233	-0.01%
2022/01/24	4	211.11	14	207.93	213.50	-10	33,695	-0.03%
2022/01/21	6	215.50	7	215.64	216.00	-1	34,692	0.00%
2022/01/20	8	215.94	6	216.33	219.00	2	35,430	0.01%
2022/01/19	8	211.63	10	212.55	215.00	-2	36,018	-0.01%
2022/01/18	12	215.13	14	215.32	209.00	-2	36,701	-0.01%
2022/01/17	16	211.91	17	211.97	214.50	-1	37,392	0.00%
2022/01/14	15	206.70	18	208.69	213.00	-3	37,851	-0.01%
2022/01/13	21	195.17	19	196.92	200.50	2	38,128	0.01%
2022/01/12	12	200.17	10.1	202.50	200.50	1.9	38,678	0.00%
2022/01/11	15.2	202.81	9	202.56	199.00	6.2	39,898	0.02%
2022/01/10	18	204.97	13	208.19	207.00	5	40,656	0.01%
2022/01/07	27	211.44	7	218.29	199.00	20	41,496	0.05%
2022/01/06	13	210.77	8	210.75	211.00	5	41,693	0.01%
2022/01/05	21	220.79	25	219.82	218.50	-4	42,783	-0.01%
2022/01/04	13	227.04	4	225.75	221.00	9	44,346	0.02%
2022/01/03	3	228.35	1	226.00	226.00	2	44,732	0.00%
2021/12/30	5	236.29	6	238.58	239.00	-1	44,982	0.00%
2021/12/29	1	237.00	2	239.00	238.00	-1	44,942	0.00%
2021/12/28	3	241.50	4	242.25	245.50	-1	45,334	0.00%
2021/12/27	11	252.39	8.1	244.04	238.50	2.9	45,452	0.01%
2021/12/24	6	247.50	6	248.50	249.00	0	45,182	0.00%
2021/12/23	11.1	246.75	10	247.75	243.00	1.1	45,107	0.00%
2021/12/22	7	242.93	10	242.80	243.00	-3	44,945	-0.01%
2021/12/21	25	226.26	22.9	230.05	238.50	2.1	44,416	0.00%
2021/12/20	20	226.70	30	221.95	217.00	-10	43,896	-0.02%
2021/12/17	26	222.40	28.1	223.02	225.50	-2.1	43,928	0.00%
2021/12/16	23	204.76	26.1	211.45	217.50	-3.1	42,868	-0.01%
2021/12/15	21	187.62	32.1	195.27	198.00	-11.1	42,239	-0.03%
2021/12/14	12	188.08	6	182.92	180.00	6	42,330	0.01%
2021/12/13	12	190.92	16.1	192.79	194.00	-4.1	43,128	-0.01%
2021/12/10	17	189.38	18	188.47	187.50	-1	43,465	0.00%
2021/12/09	12	195.71	20	194.70	188.50	-8	44,281	-0.02%
2021/12/08	15	186.67	21.1	189.50	194.50	-6.1	44,790	-0.01%
2021/12/07	3	179.17	3	178.33	177.00	0	44,992	0.00%
2021/12/06	7.1	180.84	4	184.13	178.50	3.1	45,320	0.01%
2021/12/03	11	190.18	12	190.50	190.00	-1	45,555	0.00%
2021/12/02	5	186.50	4	183.75	184.50	1	45,714	0.00%
2021/12/01	2	181.00	4	182.00	187.00	-2	45,984	0.00%
2021/11/30	7	186.86	4	186.50	186.00	3	46,512	0.01%
2021/11/29	10	177.55	4	178.88	183.00	6	47,677	0.01%
2021/11/26	2	179.00	3	178.33	182.00	-1	48,042	0.00%
2021/11/25	2	181.75	2	178.51	176.50	0	47,917	0.00%
2021/11/24	2.2	181.00	1	180.50	179.00	1.2	47,883	0.00%
2021/11/23	9	181.73	4	184.50	184.50	5	48,613	0.01%
2021/11/22	3	188.00	1	190.50	190.00	2	48,686	0.00%
2021/11/19	12	192.25	4.1	190.57	190.50	8	48,565	0.02%
2021/11/18	6	199.17	1	197.50	196.00	5	48,409	0.01%
2021/11/17	11	200.77	22	203.00	206.00	-11	48,307	-0.02%
2021/11/16	8.1	199.20	7.1	196.76	193.50	1	47,897	0.00%
2021/11/15	4.1	196.37	2	196.50	198.50	2.1	47,378	0.00%
2021/11/12	10	196.70	11	195.32	189.00	-1	47,110	0.00%
2021/11/11	3	192.67	2	190.75	191.00	1	46,520	0.00%
2021/11/10	10	186.30	12	188.17	194.00	-2	46,153	0.00%
2021/11/09	8	185.81	13	185.31	181.00	-5	45,662	-0.01%
2021/11/08	19	184.95	12	183.46	181.00	7	45,141	0.02%
2021/11/05	9	187.94	19	188.84	197.00	-10	44,724	-0.02%
2021/11/04	21	194.55	11	194.73	190.50	10	44,059	0.02%
2021/11/03	21	196.38	14	194.07	193.50	7	43,471	0.02%
2021/11/02	43	211.35	39	205.68	205.50	4	43,072	0.01%
2021/11/01	33	211.12	29	214.67	210.00	4	42,405	0.01%
2021/10/29	13.1	204.87	13.1	204.47	201.00	-0.1	41,622	0.00%
2021/10/28	8	189.25	7.3	194.24	196.50	0.7	40,311	0.00%
2021/10/27	12.1	168.40	33.3	174.09	179.00	-21.2	39,421	-0.05%
2021/10/26	20.3	174.94	13	175.81	163.00	7.3	38,611	0.02%
2021/10/25	29	171.66	24	172.13	176.00	5	37,727	0.01%
2021/10/22	7	157.36	9	161.89	166.50	-2	36,525	-0.01%
2021/10/21	15	154.43	15	154.23	151.50	0	35,522	0.00%
2021/10/20	40	150.36	45	151.57	153.50	-5	34,614	-0.01%
2021/10/19	36	149.71	33.2	151.57	147.50	2.8	33,683	0.01%
2021/10/18	34	142.07	31.3	141.94	141.00	2.7	32,110	0.01%
2021/10/15	6	135.08	9	135.39	143.00	-3	31,001	-0.01%
2021/10/14	4	131.24	5.3	130.09	130.00	-1.3	29,551	0.00%
2021/10/13	31	136.55	35	134.43	131.50	-4	28,779	-0.01%
2021/10/12	39	132.01	34	132.04	133.00	5	27,418	0.02%
2021/10/08	1	124.00	13	127.69	130.00	-12	25,623	-0.05%
2021/10/07	4	112.63	19	115.76	118.50	-15	25,160	-0.06%
2021/10/06	9	109.72	13	110.08	108.00	-4	25,003	-0.02%
2021/10/05	9	105.72	14	106.82	112.00	-5	25,354	-0.02%
2021/10/04	10	110.65	9	111.50	109.00	1	25,273	0.00%
2021/10/01	12	109.75	5	110.60	107.50	7	25,585	0.03%
2021/09/30	18	115.14	10.5	114.50	115.00	7.5	25,583	0.03%
2021/09/29	34	113.97	18	114.92	115.00	16	25,693	0.06%
2021/09/28	8	117.44	13	118.12	120.50	-5	25,254	-0.02%
2021/09/27	12	118.33	10	117.70	114.50	2	24,602	0.01%
2021/09/24	18	118.64	26	119.71	118.00	-8	24,250	-0.03%
2021/09/23	6	112.92	11	113.32	115.50	-5	23,388	-0.02%
2021/09/22	16	108.59	4	108.25	106.00	12	23,034	0.05%
2021/09/17	9	112.61	9	112.06	114.00	0	22,693	0.00%
2021/09/16	17	115.91	14	114.39	112.50	3	22,132	0.01%
2021/09/15	8.2	112.05	6	111.75	111.50	2.2	21,085	0.01%
2021/09/14	12	110.83	22	111.95	115.00	-10	20,608	-0.05%
2021/09/13	15	111.23	16.2	110.81	109.00	-1.2	19,661	-0.01%
2021/09/10	10	104.55	26	107.37	110.50	-16	18,802	-0.09%
2021/09/09	10	98.95	13.1	100.39	100.50	-3.1	18,216	-0.02%
2021/09/08	12	95.86	10	94.88	93.40	2	17,894	0.01%
2021/09/07	30.3	99.53	36	101.03	98.30	-5.7	17,543	-0.03%
2021/09/06	35	110.84	11	111.23	109.00	24	17,535	0.14%
2021/09/03	6	110.08	19	110.26	110.00	-13	17,809	-0.07%
2021/09/02	32	110.75	36	111.79	109.00	-4	17,265	-0.02%
2021/09/01	9	108.44	10	106.05	109.00	-1	15,914	-0.01%
2021/08/31	16	99.05	20	99.04	99.20	-4	15,298	-0.03%
2021/08/30	13	102.96	3	103.17	103.00	10	15,046	0.07%
2021/08/27	21	105.12	3	107.33	103.50	18	15,000	0.12%
2021/08/26	1	104.00	8	102.83	104.00	-7	14,197	-0.05%
2021/08/24	3	96.77	1	97.40	94.30	2	14,283	0.01%
2021/08/23	3	96.17	4.6	95.07	94.40	-1.6	14,264	-0.01%
2021/08/20	4	88.58	2	91.00	90.90	2	14,185	0.01%
2021/08/19	1	87.00	1	89.80	86.20	0	14,118	0.00%
2021/08/18	4	86.85	5	87.62	89.80	-1	14,353	-0.01%
2021/08/17	5	89.42	5	87.04	86.70	0	14,560	0.00%
2021/08/16	3	90.97	3	91.67	92.40	0	14,540	0.00%
2021/08/13	5	94.04	8	93.59	92.10	-3	14,543	-0.02%
2021/08/12	6	96.88	4	97.00	95.40	2	14,571	0.01%
2021/08/11	10	97.34	5	97.62	97.10	5	14,663	0.03%
2021/08/10	4	99.20	5	99.20	97.30	-1	14,664	-0.01%
2021/08/09	1	99.70	10	99.85	98.80	-9	14,657	-0.06%
2021/08/06	32	98.20	17	98.50	99.30	15	14,668	0.10%
2021/08/05	6	107.50	4	108.38	106.00	2	14,479	0.01%
2021/08/04	10	111.85	4	112.88	108.50	6	14,651	0.04%
2021/08/03	9	111.56	14	113.29	114.50	-5	14,710	-0.03%
2021/08/02	3	112.67	2	113.75	112.00	1	14,752	0.01%
2021/07/30	19	111.66	22	112.93	112.50	-3	14,891	-0.02%
2021/07/29	4	108.88	7	109.14	108.00	-3	14,903	-0.02%
2021/07/28	5	107.00	3	105.17	105.00	2	15,093	0.01%
2021/07/27	3	118.33	1	121.00	116.50	2	15,783	0.01%
2021/07/26	7	118.86	6	119.50	121.50	1	16,255	0.01%
2021/07/23	3	112.00	3	114.17	112.50	0	17,371	0.00%
2021/07/22	3	115.67	5	116.70	118.50	-2	18,178	-0.01%
2021/07/21	2	107.00	3	109.33	110.00	-1	18,336	-0.01%
2021/07/20	4	112.00	0	0.00	111.50	4	18,661	0.02%
2021/07/19	3	110.67	6.2	112.00	118.00	-3.2	18,678	-0.02%
2021/07/16	2	108.25	2	110.00	109.00	0	18,767	0.00%
2021/07/15	13	108.04	11	109.41	109.00	2	18,898	0.01%
2021/07/14	8	109.94	8	113.69	114.00	0	18,999	0.00%
2021/07/13	8	112.00	13	113.42	111.00	-5	18,915	-0.03%
2021/07/12	19	110.74	13	112.85	110.50	6	18,689	0.03%
2021/07/09	9	102.58	44.6	102.28	106.50	-35.6	18,206	-0.20%
2021/07/08	15	95.46	9	94.96	97.10	6	18,020	0.03%
2021/07/07	2	89.40	8	88.78	91.80	-6	17,495	-0.03%
2021/07/06	16	83.28	20	84.99	83.50	-4	17,327	-0.02%
2021/07/05	3	78.90	8	82.70	85.40	-5	17,067	-0.03%
2021/07/02	0	0.00	2	75.10	77.70	-2	16,992	-0.01%
2021/07/01	2	74.20	1	75.90	74.00	1	17,167	0.01%
2021/06/30	2	76.30	1	76.90	76.10	1	17,153	0.01%
2021/06/29	23	78.88	25	75.76	75.50	-2	17,130	-0.01%
2021/06/28	1	75.80	2	75.25	76.30	-1	16,934	-0.01%
2021/06/25	2	76.55	43	76.63	75.60	-41	16,899	-0.24%
2021/06/24	3	76.90	2	76.80	76.70	1	16,852	0.01%
2021/06/23	48	77.86	3	76.50	76.70	45	16,816	0.27%
2021/06/22	3	75.20	47	75.28	74.80	-44	16,677	-0.26%
2021/06/21	8	75.38	7	75.81	75.20	1	16,606	0.01%
2021/06/18	14	77.72	5	77.38	76.30	9	16,489	0.05%
2021/06/17	48	76.30	8	76.50	77.60	40	16,286	0.25%
2021/06/16	7	76.23	8	75.71	75.10	-1	16,105	-0.01%
2021/06/15	17	77.58	15	77.31	78.10	2	15,932	0.01%
2021/06/11	38	74.92	65	77.78	78.10	-27	15,368	-0.18%
2021/06/10	44	72.32	44	70.43	71.00	0	14,589	0.00%
2021/06/09	11	71.14	4	70.78	69.80	7	14,417	0.05%
2021/06/08	0	0.00	3	70.77	71.40	-3	14,302	-0.02%
2021/06/07	0	0.00	5	70.94	71.10	-5	14,221	-0.04%
2021/06/04	16	70.88	1	71.20	69.10	15	14,091	0.11%
2021/06/03	11	70.16	4	70.08	70.80	7	13,914	0.05%
2021/06/02	3	68.67	5	69.20	69.00	-2	13,719	-0.01%
2021/06/01	6	69.65	13	70.48	69.40	-7	13,598	-0.05%
2021/05/31	5	68.60	3	68.20	68.40	2	13,283	0.02%
2021/05/28	5	67.92	2	67.80	67.50	3	13,129	0.02%
2021/05/27	6	66.30	6	66.78	65.60	0	13,009	0.00%
2021/05/26	10	67.66	3	66.27	66.30	7	12,918	0.05%
2021/05/25	8	64.93	14	66.04	67.50	-6	12,631	-0.05%
2021/05/24	3	60.83	2	60.85	61.40	1	12,312	0.01%
2021/05/21	1	59.90	1	61.50	59.80	0	12,295	0.00%
2021/05/20	3	60.10	2	60.35	58.80	1	12,298	0.01%
2021/05/19	7	59.13	3	58.20	58.20	4	12,244	0.03%
2021/05/18	1	57.70	3	57.90	58.50	-2	12,109	-0.02%
2021/05/14	1	60.80	0	0.00	57.60	1	11,963	0.01%
2021/05/12	2	64.15	1	65.80	59.40	1	11,728	0.01%
2021/05/11	3	63.53	0	0.00	63.30	3	11,444	0.03%
2021/05/10	2	66.30	0	0.00	66.90	2	11,262	0.02%
2021/05/07	1	69.10	2	69.75	68.00	-1	11,214	-0.01%
2021/05/06	1	67.30	5	67.02	67.00	-4	11,047	-0.04%
2021/05/05	5	68.72	0	0.00	66.50	5	10,896	0.05%
2021/05/04	11	70.59	7	69.69	73.80	4	10,606	0.04%
2021/05/03	0	0.00	10	72.14	69.80	-10	10,416	-0.10%
2021/04/29	18	72.07	32	73.21	74.50	-14	10,415	-0.13%
2021/04/28	19	66.33	20.5	66.08	67.80	-1.5	9,319	-0.02%
2021/04/27	2	61.15	1.1	61.76	61.70	0.9	8,510	0.01%
2021/04/26	19.1	60.50	26	61.66	62.60	-6.9	8,303	-0.08%
2021/04/23	3	57.90	0	0.00	58.80	3	7,967	0.04%
2021/04/22	1	56.60	1	57.50	56.50	0	8,021	0.00%
2021/04/21	3	59.60	6	60.30	58.70	-3	7,949	-0.04%
2021/04/20	4	60.05	18.5	60.83	61.00	-14.5	7,961	-0.18%
2021/04/19	12	59.59	9.5	60.82	59.00	2.5	7,977	0.03%
2021/04/16	5	58.68	4	59.13	59.50	1	7,882	0.01%
2021/04/15	1	58.20	1	57.50	59.30	0	7,719	0.00%
2021/04/14	4	57.68	5	56.18	56.40	-1	7,561	-0.01%
2021/04/13	4	57.98	10	59.64	57.90	-6	7,244	-0.08%
2021/04/12	11	59.23	11	58.77	56.90	0	6,962	0.00%
2021/04/09	11	59.10	21	59.55	57.50	-10	6,837	-0.15%
2021/04/08	7	56.87	3.2	56.65	57.20	3.8	6,536	0.06%
2021/04/07	1	55.40	0.3	55.60	57.40	0.7	6,373	0.01%
2021/04/06	0.5	53.20	1	53.70	53.40	-0.5	6,225	-0.01%
2021/04/01	0	0.00	2	52.75	53.00	-2	6,271	-0.03%
2021/03/31	4	52.28	2	53.10	52.10	2	6,248	0.03%
2021/03/30	1	52.30	1	52.50	52.40	0	6,224	0.00%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	4	50.60	5	51.82	52.10	-1	6,383	-0.02%
2021/03/24	2	51.20	0	0.00	50.70	2	6,395	0.03%
2021/03/22	0	0.00	4	51.78	51.40	-4	6,455	-0.06%
2021/03/19	4	50.98	53	50.74	51.00	-49	6,639	-0.74%
2021/03/18	2	52.00	1	52.60	51.90	1	6,650	0.02%
2021/03/17	1	51.80	3	52.37	51.90	-2	6,711	-0.03%
2021/03/15	2	51.70	0	0.00	51.60	2	6,891	0.03%
2021/03/11	1	50.90	0	0.00	51.00	1	7,576	0.01%
2021/03/09	4	49.10	0	0.00	49.50	4	8,093	0.05%
2021/03/05	5	49.87	7	50.06	49.95	-2	8,098	-0.02%
2021/03/04	4	51.08	2	50.90	50.90	2	8,126	0.02%
2021/03/03	5	51.98	4	51.90	51.90	1	8,098	0.01%
2021/03/02	4	53.30	4	52.10	52.10	0	8,061	0.00%
2021/02/26	2	52.80	4	53.00	53.00	-2	8,057	-0.02%
2021/02/25	5	53.66	4	53.48	53.40	1	8,060	0.01%
2021/02/24	3	54.70	2	54.70	53.90	1	8,146	0.01%
2021/02/23	1	55.90	2	55.40	55.40	-1	8,135	-0.01%
2021/02/22	31	57.31	1	57.60	57.30	30	8,151	0.37%
2021/02/19	5	55.10	1	53.70	55.90	4	8,006	0.05%
2021/02/18	7	53.93	4	54.00	54.00	3	7,934	0.04%
2021/02/17	0	0.00	1	53.00	53.20	-1	7,932	-0.01%
2021/02/05	5	52.18	4	51.90	51.80	1	7,883	0.01%
2021/02/04	3	52.87	2	53.10	52.20	1	7,859	0.01%
2021/02/03	13	53.57	2	53.65	53.30	11	7,823	0.14%
2021/02/02	1	52.80	2	52.65	52.90	-1	7,771	-0.01%
2021/02/01	2	51.95	2	51.50	51.40	0	7,737	0.00%
2021/01/29	4	53.93	3	52.83	52.20	1	7,685	0.01%
2021/01/28	2	53.50	1	54.00	53.40	1	7,537	0.01%
2021/01/27	3	52.47	6	52.75	52.50	-3	7,391	-0.04%
2021/01/26	11	52.69	8	51.30	51.10	3	7,215	0.04%
2021/01/25	18	55.97	12	55.09	54.10	6	7,011	0.09%
2021/01/22	5	55.92	12	56.82	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	6	53.02	52.70	-6	5,889	-0.10%
2021/01/20	2	52.60	5	50.84	51.00	-3	5,790	-0.05%
2021/01/19	7	52.39	5	53.54	53.00	2	5,727	0.03%
2021/01/18	6.5	52.35	5	52.34	52.40	1.5	5,755	0.03%
2021/01/15	6	54.70	10	53.52	53.40	-4	5,758	-0.07%
2021/01/14	1.5	53.97	1.6	53.14	54.00	-0.1	5,626	0.00%
2021/01/13	26	53.32	4	53.78	54.00	22	5,539	0.40%
2021/01/12	2	52.20	3	52.73	52.00	-1	5,405	-0.02%
2021/01/11	1	50.20	1	51.00	51.60	0	5,245	0.00%
2021/01/08	0	0.00	1	48.85	48.75	-1	5,169	-0.02%
2021/01/06	0	0.00	5	49.89	49.30	-5	5,073	-0.10%
2021/01/05	1	51.00	0	0.00	51.50	1	4,950	0.02%
2021/01/04	3	52.00	2	51.50	52.20	1	4,891	0.02%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/30	1	51.40	25	51.52	51.50	-24	4,777	-0.50%
2020/12/29	3	52.57	1	52.70	51.90	2	4,740	0.04%
2020/12/28	24	51.00	8	51.13	51.80	16	4,581	0.35%
2020/12/25	4	50.70	8	50.60	50.70	-4	4,467	-0.09%
2020/12/24	3	51.13	1	51.50	51.00	2	4,432	0.05%
2020/12/23	2	51.10	1	51.00	51.20	1	4,403	0.02%
2020/12/22	7	51.36	5	51.22	49.65	2	4,331	0.05%
2020/12/21	1	48.70	2	49.00	49.20	-1	4,222	-0.02%
2020/12/18	0	0.00	20	50.00	49.95	-20	4,176	-0.48%
2020/12/15	21	52.08	0	0.00	50.40	21	4,083	0.51%
2020/12/14	1	50.00	2	50.23	50.50	-1	3,880	-0.03%
2020/12/11	3	50.30	7	50.44	49.50	-4	3,852	-0.10%
2020/12/10	5	50.70	1	52.00	50.70	4	3,835	0.10%
2020/12/09	3	51.37	1	51.40	51.70	2	3,743	0.05%
2020/12/08	9	52.93	8	54.05	52.70	1	3,599	0.03%
2020/12/07	14	55.05	13	55.18	55.40	1	3,438	0.03%
2020/12/04	25	51.27	26.1	52.15	53.40	-1.1	2,870	-0.04%
2020/12/03	0	0.00	1	49.10	48.55	-1	2,374	-0.04%
2020/12/02	3	48.58	2	48.95	48.50	1	2,332	0.04%
2020/12/01	1	48.00	3	47.78	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	1	47.95	47.95	-1	2,292	-0.04%
2020/11/27	1	47.30	0	0.00	47.05	1	2,241	0.04%
2020/11/26	3	46.58	1	46.65	46.60	2	2,249	0.09%
2020/11/24	0	0.00	2	47.13	47.00	-2	2,210	-0.09%
2020/11/23	17	47.37	11	47.71	47.65	6	2,171	0.28%
2020/11/20	0	0.00	2	45.95	46.05	-2	2,028	-0.10%
2020/11/19	2	45.18	0	0.00	45.35	2	1,985	0.10%
2020/11/18	0	0.00	2	45.53	45.50	-2	1,872	-0.11%
2020/11/12	1	43.80	0	0.00	43.80	1	1,883	0.05%
2020/11/11	0	0.00	1	43.85	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	1	43.80	43.85	-1	1,890	-0.05%
2020/10/29	1	41.85	2	41.70	42.00	-1	2,087	-0.05%
2020/10/28	2	43.10	0	0.00	42.80	2	2,080	0.10%
2020/10/26	2	44.55	0	0.00	43.35	2	2,166	0.09%
2020/10/21	2	43.55	0	0.00	43.05	2	2,425	0.08%
2020/10/15	0	0.00	1	43.15	43.10	-1	2,879	-0.03%
2020/10/14	1	43.40	0	0.00	43.35	1	2,935	0.03%
2020/10/07	0	0.00	2	44.90	44.95	-2	3,109	-0.06%
2020/09/28	0	0.00	1	43.85	44.05	-1	3,909	-0.03%
2020/09/24	2	43.15	2	44.00	43.00	0	4,699	0.00%
2020/09/18	1	45.45	0	0.00	45.65	1	5,792	0.02%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	1	45.10	1	45.55	45.05	0	6,332	0.00%
2020/09/15	1	45.70	2	45.30	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	3	43.73	44.00	-3	6,492	-0.05%
2020/09/11	2	43.13	0	0.00	42.90	2	6,519	0.03%
2020/09/10	3	43.30	0	0.00	43.35	3	6,535	0.05%
2020/09/03	1	44.40	0	0.00	44.40	1	6,680	0.01%
2020/08/28	0	0.00	1	44.05	43.95	-1	6,715	-0.01%
2020/08/26	0	0.00	2	43.85	44.50	-2	6,789	-0.03%
2020/08/25	0	0.00	1	44.60	44.40	-1	6,849	-0.01%
2020/08/21	0	0.00	2	42.70	43.50	-2	6,903	-0.03%
2020/08/20	3	42.23	3	43.17	42.40	0	6,915	0.00%
2020/08/19	0	0.00	3	45.08	45.20	-3	6,871	-0.04%
2020/08/18	2	46.20	0	0.00	46.30	2	6,847	0.03%
2020/08/17	1	47.05	0	0.00	47.00	1	6,914	0.01%
2020/08/14	3	46.80	0	0.00	47.00	3	6,979	0.04%
2020/08/13	3	46.30	0	0.00	46.25	3	6,979	0.04%
2020/08/12	2	46.45	0	0.00	46.60	2	6,993	0.03%
2020/08/11	1	48.25	0	0.00	47.30	1	6,969	0.01%
2020/08/10	2	47.98	0	0.00	47.25	2	6,966	0.03%
2020/08/07	4	48.35	0	0.00	48.45	4	6,937	0.06%
2020/08/05	0	0.00	1	48.65	48.60	-1	6,887	-0.01%
2020/08/04	2	47.78	6	47.54	47.80	-4	6,835	-0.06%
2020/08/03	1	47.40	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	46.88	1	46.80	47.05	2	6,820	0.03%
2020/07/30	5	47.30	0	0.00	47.80	5	6,752	0.07%
2020/07/29	0	0.00	3	46.25	46.95	-3	6,725	-0.04%
2020/07/28	0	0.00	3	46.05	46.20	-3	6,658	-0.05%
2020/07/27	12	49.98	2	50.63	49.15	10	6,524	0.15%
2020/07/24	10	53.55	10	53.93	52.10	0	6,354	0.00%
2020/07/23	2	53.00	0	0.00	52.90	2	6,085	0.03%
2020/07/22	1	53.00	1	52.10	52.50	0	6,034	0.00%
2020/07/21	2	51.85	1	51.80	53.00	1	6,100	0.02%
2020/07/17	1	49.90	1	50.40	48.95	0	6,066	0.00%
2020/07/16	0	0.00	8	50.20	50.10	-8	6,051	-0.13%
2020/07/15	1	50.70	0	0.00	50.10	1	6,025	0.02%
2020/07/14	2	51.00	0	0.00	51.00	2	6,004	0.03%
2020/07/13	5	51.30	15	51.03	51.60	-10	5,971	-0.17%
2020/07/09	3	53.10	1	54.00	52.60	2	5,837	0.03%
2020/07/08	0	0.00	1	53.20	54.00	-1	5,663	-0.02%
2020/07/07	10	51.82	0	0.00	51.50	10	5,429	0.18%
2020/07/06	12	54.03	112	54.49	54.00	-100	5,261	-1.90%	大賣/
2020/07/03	128	54.51	17	52.64	52.80	111	5,033	2.21%	大買/鉅額交易
2020/07/02	11	48.97	15	49.47	51.30	-4	4,544	-0.09%
2020/07/01	1	47.00	4	47.54	47.75	-3	4,233	-0.07%
2020/06/30	3	47.30	10	47.95	46.40	-7	4,065	-0.17%
2020/06/29	16	47.38	8	46.75	46.50	8	3,795	0.21%
2020/06/24	5	45.17	13	45.83	44.80	-8	3,484	-0.23%
2020/06/23	1	43.50	0	0.00	43.35	1	3,083	0.03%
2020/06/22	0	0.00	1	42.65	42.70	-1	2,987	-0.03%
2020/06/19	0	41.50	0	0.00	41.00	0	2,984	0.00%
2020/06/17	2.4	41.74	0	0.00	41.70	2.4	2,797	0.09%
2020/06/12	6	41.03	0	0.00	41.65	6	2,889	0.21%
2020/06/11	0	0.00	1	43.25	42.80	-1	2,908	-0.03%
2020/06/09	10	44.65	0	0.00	44.35	10	2,993	0.33%
2020/06/08	2	44.85	2	45.15	44.90	0	3,017	0.00%
2020/06/02	1	44.35	0	0.00	44.40	1	2,974	0.03%
2020/05/29	1	44.00	0	0.00	43.60	1	2,905	0.03%
2020/05/28	1	44.20	0	0.00	43.35	1	2,887	0.03%
2020/05/22	0	0.00	2	44.98	43.60	-2	2,934	-0.07%
2020/05/21	3	43.77	3	43.95	43.95	0	2,875	0.00%
2020/05/19	2	41.55	0	0.00	41.95	2	2,832	0.07%
2020/05/15	1	41.20	1	41.50	41.35	0	2,838	0.00%
2020/05/13	0	0.00	1	42.55	43.70	-1	2,869	-0.03%
2020/05/12	1	42.30	0	0.00	42.40	1	2,915	0.03%
2020/05/11	0	0.00	1	43.35	43.35	-1	2,927	-0.03%
2020/05/07	1	42.80	0	0.00	43.55	1	2,940	0.03%
2020/05/04	0	0.00	23	42.62	42.60	-23	2,988	-0.77%
2020/04/30	0	0.00	3	43.70	43.35	-3	3,014	-0.10%
2020/04/28	2	42.70	4	42.64	42.95	-2	3,127	-0.06%
2020/04/27	24	43.04	0	0.00	42.80	24	3,171	0.76%
2020/04/24	6	43.01	3	42.10	42.55	3	3,160	0.09%
2020/04/23	1	46.10	2	45.30	45.30	-1	3,036	-0.03%
2020/04/17	0	0.00	1	43.00	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	41.80	41.60	-1	3,147	-0.03%
2020/04/13	0	0.00	0	39.80	39.80	0	3,432	0.00%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	4	40.51	40.35	-4	3,753	-0.11%
2020/04/07	1	38.65	0	0.00	38.80	1	3,875	0.03%
2020/03/30	0	0.00	1	35.30	36.70	-1	3,875	-0.03%
2020/03/27	0	0.00	1	36.45	36.20	-1	3,858	-0.03%
2020/03/26	3	36.68	0	0.00	36.50	3	3,829	0.08%
2020/03/25	4	36.28	0	0.00	36.40	4	3,837	0.10%
2020/03/18	1	33.40	10	33.50	32.35	-9	3,768	-0.24%
2020/03/17	0	0.00	1	32.90	32.95	-1	3,806	-0.03%
2020/03/11	1	43.00	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	2	43.45	43.80	-2	3,586	-0.06%
2020/03/06	0.4	45.10	0	0.00	45.05	0.4	3,566	0.01%
2020/03/05	0	0.00	1	45.75	45.90	-1	3,598	-0.03%
2020/03/03	0	0.00	1	45.65	45.55	-1	3,623	-0.03%
2020/03/02	1	44.70	0	0.00	45.00	1	3,613	0.03%
2020/02/27	0	0.00	2	45.85	44.05	-2	3,588	-0.06%
2020/02/26	1	46.40	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	46.18	1	46.10	46.10	1	3,569	0.03%
2020/02/21	1	47.70	0	0.00	47.65	1	3,525	0.03%
2020/02/20	2	48.08	0	0.00	48.15	2	3,499	0.06%
2020/02/13	3	49.80	2	50.30	50.00	1	3,453	0.03%
2020/02/12	1	48.75	0	0.00	49.25	1	3,412	0.03%
2020/02/07	1	47.10	0	0.00	47.15	1	3,447	0.03%
2020/02/06	3	48.55	2	48.20	48.30	1	3,450	0.03%
2020/02/05	1	47.65	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.50	0	0.00	48.00	1	3,428	0.03%
2020/02/03	6	46.77	5	46.80	46.60	1	3,452	0.03%
2020/01/31	4	50.34	1	49.45	49.45	3	3,488	0.09%
2020/01/30	0	0.00	1	52.20	52.10	-1	3,523	-0.03%
2020/01/20	0	0.00	1	58.80	57.80	-1	3,613	-0.03%
2020/01/17	3	59.57	3	58.73	58.80	0	3,640	0.00%
2020/01/16	3	59.53	2	59.25	59.10	1	3,717	0.03%
2020/01/15	0	0.00	2	59.20	58.90	-2	3,685	-0.05%
2020/01/13	3	59.40	2	58.85	59.50	1	3,550	0.03%
2020/01/10	2	58.55	3	58.63	58.60	-1	3,536	-0.03%
2020/01/09	5	57.84	5	57.80	58.30	0	3,463	0.00%
2020/01/08	5	56.60	1	56.30	55.70	4	3,326	0.12%
2020/01/06	3	57.17	0	0.00	56.60	3	3,189	0.09%
2020/01/03	2	59.30	2	60.65	59.00	0	3,236	0.00%
2020/01/02	1	59.60	4	58.65	59.20	-3	3,036	-0.10%
2019/12/31	1	55.80	0	0.00	56.30	1	2,891	0.03%
2019/12/26	3	57.40	6	57.02	56.70	-3	3,070	-0.10%
2019/12/25	0	0.00	1	56.20	56.50	-1	3,056	-0.03%
2019/12/23	1	56.00	0	0.00	55.40	1	3,116	0.03%
2019/12/20	0	0.00	6	57.28	56.50	-6	3,169	-0.19%
2019/12/18	1	56.20	1	56.50	56.20	0	3,316	0.00%
2019/12/17	2	56.70	3	56.60	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	2	56.25	56.20	-2	4,080	-0.05%
2019/12/13	2	55.30	1	55.50	55.10	1	4,112	0.02%
2019/12/12	7	56.19	15	55.72	55.80	-8	4,110	-0.19%
2019/12/11	4	54.88	2	54.85	55.00	2	4,047	0.05%
2019/12/10	0	0.00	1	54.20	54.40	-1	4,054	-0.02%
2019/12/06	0	0.00	5	54.00	53.90	-5	4,137	-0.12%
2019/12/05	4	54.00	2	54.25	54.20	2	4,223	0.05%
2019/12/04	6	52.73	2	52.85	52.70	4	4,295	0.09%
2019/12/03	3	53.47	1	53.30	53.20	2	4,334	0.05%
2019/12/02	1	54.30	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	55.80	0	0.00	55.50	1	4,310	0.02%
2019/11/27	0	0.00	4	56.20	56.10	-4	4,348	-0.09%
2019/11/26	0	0.00	1	56.00	56.50	-1	4,448	-0.02%
2019/11/25	1	55.60	0	0.00	55.70	1	4,482	0.02%
2019/11/21	1	55.10	0	0.00	55.10	1	4,518	0.02%
2019/11/20	12	55.48	1	55.50	55.50	11	4,564	0.24%
2019/11/19	1	55.10	1	55.30	55.10	0	4,634	0.00%
2019/11/18	0	0.00	1	55.20	55.20	-1	4,737	-0.02%
2019/11/15	2	55.40	1	55.30	55.10	1	4,998	0.02%
2019/11/14	2	54.65	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1	55.40	0	0.00	55.40	1	5,266	0.02%
2019/11/08	1	55.50	0	0.00	55.90	1	5,378	0.02%
2019/11/05	1	58.90	1	58.60	58.70	0	5,471	0.00%
2019/11/04	0	0.00	2	58.30	58.00	-2	5,545	-0.04%
2019/11/01	1	57.30	2	57.60	57.40	-1	5,587	-0.02%
2019/10/31	3	58.43	0	0.00	58.00	3	5,631	0.05%
2019/10/30	24	60.21	23	59.60	59.50	1	5,631	0.02%
2019/10/29	5	59.62	2	60.50	60.00	3	5,586	0.05%
2019/10/28	4	60.40	11	60.97	60.60	-7	5,596	-0.13%
2019/10/25	1	59.40	1	58.50	58.50	0	5,523	0.00%
2019/10/24	16	58.05	29	58.96	59.00	-13	5,619	-0.23%
2019/10/23	1	57.20	0	0.00	56.80	1	5,903	0.02%
2019/10/21	0	0.00	2	56.25	56.70	-2	6,112	-0.03%
2019/10/18	1	55.60	1	56.80	55.60	0	6,120	0.00%
2019/10/17	1	56.10	0	0.00	56.20	1	6,114	0.02%
2019/10/09	3	55.80	5	56.48	55.20	-2	6,182	-0.03%
2019/10/07	2	59.40	2	58.75	58.70	0	6,174	0.00%
2019/10/04	4	58.95	4	58.98	58.20	0	6,210	0.00%
2019/10/03	4	57.35	2	57.05	57.50	2	6,118	0.03%
2019/10/02	2	57.95	0	0.00	58.50	2	6,113	0.03%
2019/10/01	1	58.20	0	0.00	58.30	1	6,158	0.02%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	60.00	0	0.00	59.40	1	6,322	0.02%
2019/09/25	0	0.00	14	59.88	59.60	-14	6,379	-0.22%
2019/09/24	3	60.57	1	61.30	59.20	2	6,395	0.03%
2019/09/23	21	60.02	6	61.27	61.30	15	6,301	0.24%
2019/09/20	26	61.97	43	63.45	60.80	-17	6,224	-0.27%
2019/09/19	31	60.78	35	61.60	61.60	-4	5,795	-0.07%
2019/09/18	2	58.70	2	58.20	57.50	0	5,619	0.00%
2019/09/17	0	0.00	2	57.80	58.20	-2	5,619	-0.04%
2019/09/16	0	0.00	3	57.33	57.60	-3	5,640	-0.05%
2019/09/12	0	0.00	2	58.70	58.20	-2	5,644	-0.04%
2019/09/11	0	0.00	2	58.95	58.70	-2	5,630	-0.04%
2019/09/09	9	58.51	0	0.00	58.00	9	5,544	0.16%
2019/09/06	0	0.00	5	57.90	59.00	-5	5,454	-0.09%
2019/09/05	0	0.00	1	58.30	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/02	1	56.90	0	0.00	57.40	1	5,441	0.02%
2019/08/30	1	57.60	0	0.00	56.80	1	5,419	0.02%
2019/08/29	1	55.90	2	56.75	57.00	-1	5,340	-0.02%
2019/08/28	2	55.75	2	55.50	55.50	0	5,235	0.00%
2019/08/27	2	54.95	1	54.80	54.30	1	5,189	0.02%
2019/08/26	1	55.10	3	54.47	53.90	-2	5,174	-0.04%
2019/08/23	5	56.74	0	0.00	56.90	5	5,128	0.10%
2019/08/22	1	56.90	1	56.30	56.40	0	5,109	0.00%
2019/08/21	4	57.30	1	58.00	57.20	3	5,041	0.06%
2019/08/20	1	58.10	10	58.54	58.10	-9	4,947	-0.18%
2019/08/19	1	54.80	2	55.20	56.10	-1	4,697	-0.02%
2019/08/16	11	55.04	17	55.95	54.10	-6	4,616	-0.13%
2019/08/15	3	53.17	2	52.15	52.80	1	4,413	0.02%
2019/08/14	2	53.15	3	54.03	52.40	-1	4,405	-0.02%
2019/08/13	2	53.75	1	54.30	53.50	1	4,355	0.02%
2019/08/12	12	55.92	1	55.60	55.30	11	4,337	0.25%
2019/08/08	3	54.90	97	55.51	55.70	-94	4,286	-2.19%
2019/08/07	3	55.17	0	0.00	54.00	3	4,232	0.07%
2019/08/06	96	55.00	0	0.00	55.00	96	4,193	2.29%
2019/08/02	4	59.05	0	0.00	59.00	4	4,055	0.10%
2019/08/01	2	61.60	4	61.60	61.30	-2	4,025	-0.05%
2019/07/31	53	62.25	41	61.03	62.90	12	3,997	0.30%
2019/07/30	31	62.42	0	0.00	60.40	31	3,974	0.78%
2019/07/29	36	62.41	32	63.36	63.40	4	3,861	0.10%
2019/07/26	21	62.50	22	63.26	63.50	-1	3,813	-0.03%
2019/07/25	6	62.58	3	61.50	61.50	3	3,734	0.08%
2019/07/24	7	58.83	9	59.83	60.70	-2	3,387	-0.06%
2019/07/23	3	55.37	4	55.78	55.20	-1	3,258	-0.03%
2019/07/22	5	54.82	5	55.74	56.10	0	3,287	0.00%
2019/07/19	1	54.10	4	54.13	54.00	-3	3,404	-0.09%
2019/07/18	36	55.93	48	53.79	53.20	-12	3,432	-0.35%
2019/07/16	2	55.20	1	55.10	55.40	1	3,466	0.03%
2019/07/15	2	56.00	2	56.70	55.90	0	3,586	0.00%
2019/07/12	2	56.60	0	0.00	56.40	2	3,660	0.05%
2019/07/11	35	57.09	42	56.59	56.80	-7	3,642	-0.19%
2019/07/10	4	54.43	3	54.37	55.30	1	3,519	0.03%
2019/07/08	1	53.30	6	53.12	52.20	-5	3,411	-0.15%
2019/07/05	0	0.00	3	54.03	54.50	-3	3,418	-0.09%
2019/07/04	2	53.10	2	53.70	53.70	0	3,400	0.00%
2019/07/03	2	52.65	2	52.60	51.10	0	3,368	0.00%
2019/07/02	4	51.18	2	51.70	52.00	2	3,268	0.06%
2019/07/01	5	50.22	14	50.61	50.70	-9	3,203	-0.28%
2019/06/27	1	48.80	0	0.00	48.60	1	3,217	0.03%
2019/06/26	1	48.65	4	48.41	48.45	-3	3,205	-0.09%
2019/06/25	17	50.48	15	50.01	48.35	2	3,182	0.06%
2019/06/24	0	0.00	11	49.42	49.75	-11	3,017	-0.36%
2019/06/21	5	48.97	3	48.75	47.35	2	2,962	0.07%
2019/06/20	3	48.05	6	48.27	48.40	-3	2,927	-0.10%
2019/06/19	5	47.54	2	47.13	47.75	3	2,928	0.10%
2019/06/14	2	47.35	0	0.00	46.85	2	3,038	0.07%
2019/06/13	0	0.00	1	47.50	47.05	-1	3,039	-0.03%
2019/06/12	1	48.05	0	0.00	48.00	1	3,022	0.03%
2019/06/11	1	46.20	4	46.74	48.55	-3	3,006	-0.10%
2019/06/10	1	44.85	1	45.35	44.70	0	2,927	0.00%
2019/06/06	0	0.00	2	44.10	43.90	-2	2,902	-0.07%
2019/05/28	0	0.00	1	42.35	42.80	-1	3,041	-0.03%
2019/05/27	0	0.00	1	41.05	41.25	-1	3,089	-0.03%
2019/05/20	0	0.00	5	44.20	43.90	-5	3,605	-0.14%
2019/05/16	0	0.00	1	46.65	45.45	-1	3,627	-0.03%
2019/05/15	3	46.45	0	0.00	46.65	3	3,650	0.08%
2019/05/14	2	44.75	0	0.00	45.50	2	3,673	0.05%
2019/05/13	1	45.65	1	47.00	45.85	0	3,687	0.00%
2019/05/10	3	46.93	0	0.00	46.90	3	3,692	0.08%
2019/05/09	2	47.33	0	0.00	46.65	2	3,687	0.05%
2019/05/08	2	48.95	1	48.45	48.60	1	3,657	0.03%
2019/05/07	2	50.25	1	50.40	49.60	1	3,653	0.03%
2019/05/06	0	0.00	1	49.80	49.95	-1	3,669	-0.03%
2019/05/03	1	50.50	0	0.00	51.40	1	3,649	0.03%
2019/05/02	3	51.50	9	51.02	50.70	-6	3,654	-0.16%
2019/04/30	12	49.73	0.1	50.70	50.90	11.9	3,629	0.33%
2019/04/29	4	49.89	4	50.64	49.55	0	3,696	0.00%
2019/04/26	4	49.84	5	50.18	50.50	-1	3,621	-0.03%
2019/04/25	5	50.32	9	50.21	50.60	-4	3,583	-0.11%
2019/04/24	3	48.80	4	49.15	48.60	-1	3,463	-0.03%
2019/04/23	6	47.86	2	48.08	47.85	4	3,476	0.12%
2019/04/22	6	49.55	15	50.21	49.05	-9	3,485	-0.26%
2019/04/19	17	49.41	9	49.26	49.80	8	3,458	0.23%
2019/04/18	6	48.21	10	48.03	47.75	-4	3,312	-0.12%
2019/04/17	1	47.25	0	0.00	47.15	1	3,229	0.03%
2019/04/16	0	0.00	1	47.50	47.05	-1	3,235	-0.03%
2019/04/15	0	0.00	6	46.90	47.15	-6	3,240	-0.19%
2019/04/12	11	46.33	1	45.80	45.80	10	3,260	0.31%
2019/04/11	5	47.20	9	47.87	46.65	-4	3,285	-0.12%
2019/04/10	6	47.08	5	47.67	47.40	1	3,284	0.03%
2019/04/09	8	46.90	1	46.50	46.70	7	3,271	0.21%
2019/04/08	0	0.00	8	46.23	45.85	-8	3,231	-0.25%
2019/04/03	0	0.00	4	46.03	45.60	-4	3,397	-0.12%
2019/04/02	2	46.20	5	45.70	45.80	-3	3,448	-0.09%
2019/03/22	0	0.00	1	46.00	45.80	-1	3,436	-0.03%
2019/03/21	0	0.00	1	45.35	45.80	-1	3,419	-0.03%
2019/03/20	1	46.45	2	46.40	46.25	-1	3,405	-0.03%
2019/03/19	1	46.10	0	0.00	46.40	1	3,401	0.03%
2019/03/18	0	0.00	5	44.81	44.85	-5	3,357	-0.15%
2019/03/15	2	44.45	1	44.30	44.85	1	3,355	0.03%
2019/03/14	0	0.00	6	44.85	44.00	-6	3,365	-0.18%
2019/03/13	1	44.70	1	44.20	44.65	0	3,399	0.00%
2019/03/12	0	0.00	3	44.00	43.80	-3	3,412	-0.09%
2019/03/07	5	44.32	0	0.00	43.90	5	3,573	0.14%
2019/03/06	0	0.00	1	44.30	44.20	-1	3,639	-0.03%
2019/03/05	1	45.25	0	0.00	44.85	1	3,708	0.03%
2019/02/27	1	46.50	0	0.00	45.95	1	3,874	0.03%
2019/02/26	5	48.30	1	48.70	48.00	4	3,834	0.10%
2019/02/25	0	0.00	1	47.60	47.85	-1	3,907	-0.03%
2019/02/22	0	0.00	5	48.10	48.00	-5	3,955	-0.13%
2019/02/21	2	48.18	1	48.40	48.65	1	4,044	0.02%
2019/02/20	22	50.75	17	51.57	48.30	5	4,041	0.12%
2019/02/19	2	47.03	5	48.05	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	87	44.24	44.45	-87	3,564	-2.44%
2019/02/15	65	43.32	0	0.00	43.30	65	3,522	1.85%
2019/02/14	3	44.02	2	43.63	43.70	1	3,512	0.03%
2019/02/13	10	42.95	6	43.13	43.00	4	3,482	0.11%
2019/02/12	11	43.99	0	0.00	43.35	11	3,456	0.32%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/29	1	44.00	3	43.93	43.35	-2	3,481	-0.06%
2019/01/28	1	44.45	0	0.00	44.40	1	3,505	0.03%
2019/01/25	1	44.20	3	44.07	44.10	-2	3,574	-0.06%
2019/01/24	1	43.95	0	0.00	43.65	1	3,590	0.03%
2019/01/23	2	43.50	2	43.98	43.15	0	3,634	0.00%
2019/01/22	5	43.64	1	43.45	43.35	4	3,669	0.11%
2019/01/21	1	43.85	14	43.97	44.50	-13	3,757	-0.35%
2019/01/17	3	43.08	2	42.95	42.25	1	3,816	0.03%
2019/01/16	5	43.24	1	43.15	43.00	4	3,925	0.10%
2019/01/15	2	43.08	3	43.08	43.20	-1	3,927	-0.03%
2019/01/14	1	42.35	3	43.08	43.30	-2	3,847	-0.05%
2019/01/11	1	41.90	0	0.00	41.75	1	3,839	0.03%
2019/01/10	1	41.65	1	41.60	41.60	0	3,810	0.00%
2019/01/09	1	41.85	0	0.00	42.00	1	3,830	0.03%
2019/01/03	1	40.65	0	0.00	40.65	1	3,914	0.03%
2019/01/02	14	42.68	1	42.40	42.60	13	3,940	0.33%
2018/12/28	0	0.00	4	41.93	42.30	-4	3,955	-0.10%
2018/12/27	0	0.00	10	42.00	41.40	-10	4,015	-0.25%
2018/12/26	12	44.00	4	44.11	41.00	8	4,045	0.20%
2018/12/25	2	41.70	10	42.12	42.25	-8	3,913	-0.20%
2018/12/24	0	0.00	1	41.20	41.20	-1	3,875	-0.03%
2018/12/22	1	38.80	1	38.90	38.80	0	3,862	0.00%
2018/12/21	0	39.30	0	0.00	39.10	0	3,897	0.00%
2018/12/18	12	40.36	0	0.00	40.30	12	3,914	0.31%
2018/12/13	2	41.20	0	0.00	40.60	2	4,160	0.05%
2018/12/11	0	0.00	2	39.93	40.65	-2	4,169	-0.05%
2018/12/10	1	39.70	1	39.05	38.75	0	4,183	0.00%
2018/12/07	8	40.10	1	39.95	39.90	7	4,211	0.17%
2018/12/05	2	40.65	0	0.00	40.85	2	4,361	0.05%
2018/12/04	5	42.20	6	41.98	41.80	-1	4,542	-0.02%
2018/12/03	1	41.65	2	42.30	42.00	-1	4,711	-0.02%
2018/11/30	1	42.15	0	0.00	40.90	1	4,696	0.02%
2018/11/29	6	41.93	1	41.00	41.00	5	4,804	0.10%
2018/11/28	3	40.10	0	0.00	40.15	3	5,009	0.06%
2018/11/27	2	38.35	4	38.15	39.10	-2	5,358	-0.04%
2018/11/26	1	36.60	2	37.08	37.00	-1	5,392	-0.02%
2018/11/23	3	35.73	3	36.10	36.00	0	5,385	0.00%
2018/11/22	5	37.18	0	0.00	36.10	5	5,414	0.09%
2018/11/20	1	36.90	5	36.56	36.25	-4	5,245	-0.08%
2018/11/19	0	0.00	6	35.47	37.25	-6	5,169	-0.12%
2018/11/16	6	33.73	17	34.14	33.90	-11	5,164	-0.21%
2018/11/15	0	0.00	2	33.00	33.25	-2	5,152	-0.04%
2018/11/14	4	32.75	2	33.25	32.35	2	5,172	0.04%
2018/11/13	9	31.81	11	32.30	32.90	-2	5,203	-0.04%
2018/11/12	7	32.95	2	33.65	32.60	5	5,232	0.10%
2018/11/09	3	32.93	0	0.00	33.40	3	5,285	0.06%
2018/11/08	11	33.73	6	34.12	33.20	5	5,324	0.09%
2018/11/07	6	32.58	14	32.81	33.40	-8	5,364	-0.15%
2018/11/06	16	33.09	4	33.03	32.00	12	5,405	0.22%
2018/11/02	9	34.27	16	33.93	33.75	-7	5,406	-0.13%
2018/11/01	2	32.40	3	32.73	32.80	-1	5,375	-0.02%
2018/10/31	0	0.00	2	31.55	32.00	-2	5,331	-0.04%
2018/10/30	2	29.20	0	0.00	30.40	2	5,274	0.04%
2018/10/29	6	30.18	1	30.15	29.60	5	5,226	0.10%
2018/10/26	4	29.98	0	0.00	29.80	4	5,098	0.08%
2018/10/25	10	32.83	6	33.18	32.40	4	5,023	0.08%
2018/10/24	5	37.32	4	37.58	36.00	1	5,014	0.02%
2018/10/23	1	38.90	1	39.40	39.00	0	4,968	0.00%
2018/10/19	1	40.75	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	42.10	0	0.00	42.30	1	4,942	0.02%
2018/10/17	0	0.00	2	42.03	41.65	-2	4,936	-0.04%
2018/10/16	0	0.00	3	41.47	41.40	-3	4,941	-0.06%
2018/10/12	1	38.10	1	39.60	39.60	0	5,006	0.00%
2018/10/11	2	38.73	2	39.10	38.70	0	4,972	0.00%
2018/10/09	0	0.00	22	43.46	43.00	-22	4,970	-0.44%
2018/10/08	3	46.57	1	46.70	45.70	2	4,961	0.04%
2018/10/05	10	45.60	2	47.65	45.00	8	5,005	0.16%
2018/10/04	3	49.38	0	0.00	48.65	3	4,925	0.06%
2018/10/03	1	51.00	0	0.00	50.50	1	4,879	0.02%
2018/10/02	2	54.05	0	0.00	53.20	2	4,850	0.04%
2018/10/01	2	54.80	0	0.00	55.00	2	4,825	0.04%
2018/09/28	1	55.80	1	54.70	54.50	0	4,841	0.00%
2018/09/27	0	0.00	2	55.70	55.20	-2	4,844	-0.04%
2018/09/26	1	58.30	1	57.00	56.90	0	4,878	0.00%
2018/09/25	3	57.93	0	0.00	57.90	3	4,866	0.06%
2018/09/21	2	57.85	2	56.30	58.50	0	4,855	0.00%
2018/09/20	1	61.40	0	0.00	60.20	1	4,731	0.02%
2018/09/19	1	67.60	0	0.00	66.80	1	4,615	0.02%
2018/09/17	0	0.00	1	67.00	67.90	-1	4,587	-0.02%
2018/09/13	1	65.10	2	64.80	64.30	-1	4,525	-0.02%
2018/09/12	1	64.50	0	0.00	64.70	1	4,494	0.02%
2018/09/10	12	68.57	25	67.91	70.50	-13	4,312	-0.30%
2018/09/07	10	69.00	1	70.00	69.90	9	4,199	0.21%
2018/09/05	8	68.99	1	69.10	68.50	7	3,943	0.18%
2018/09/04	2	69.70	6	68.52	67.50	-4	3,797	-0.11%
2018/09/03	24	73.37	11	70.06	69.50	13	3,528	0.37%
2018/08/31	0	0.00	10.1	70.48	71.60	-10.1	3,104	-0.33%
2018/08/30	1	64.30	1	65.40	65.10	0	2,952	0.00%
2018/08/29	0	0.00	1	63.80	64.40	-1	2,955	-0.03%
2018/08/28	4	62.68	5	63.10	62.00	-1	2,993	-0.03%
2018/08/24	1	64.10	1	64.00	64.00	0	3,033	0.00%
2018/08/22	0	0.00	1	63.60	63.00	-1	2,979	-0.03%
2018/08/21	1	63.10	1	62.20	63.00	0	2,969	0.00%
2018/08/20	3	61.57	3	62.27	63.00	0	2,982	0.00%
2018/08/17	1	61.20	1	62.50	62.00	0	3,034	0.00%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	60.50	61.00	-1	2,934	-0.03%
2018/08/10	0	0.00	5	59.82	60.10	-5	2,842	-0.18%
2018/08/09	7	59.00	1	59.80	59.10	6	2,820	0.21%
2018/08/08	1	60.60	2	60.35	61.50	-1	2,780	-0.04%
2018/08/07	2	58.95	1	59.90	58.90	1	2,726	0.04%
2018/07/31	2	60.05	0	0.00	60.00	2	2,849	0.07%
2018/07/30	1	61.70	0	0.00	61.80	1	2,872	0.03%
2018/07/23	0	0.00	1	67.00	66.70	-1	3,327	-0.03%
2018/07/20	0	0.00	1	67.50	67.30	-1	3,361	-0.03%
2018/07/19	0	0.00	10	64.74	65.00	-10	3,421	-0.29%
2018/07/18	3	65.77	6	65.88	66.40	-3	3,464	-0.09%
2018/07/17	1	67.60	5	67.12	66.50	-4	3,454	-0.12%
2018/07/16	2	66.05	4	66.98	66.90	-2	3,442	-0.06%
2018/07/13	0	0.00	3	66.33	67.10	-3	3,460	-0.09%
2018/07/11	0	0.00	2	63.30	63.40	-2	3,414	-0.06%
2018/07/10	0	0.00	1	63.30	63.40	-1	3,429	-0.03%
2018/07/09	1	62.00	0	0.00	61.00	1	3,434	0.03%
2018/07/06	1	62.80	1	62.10	61.60	0	3,455	0.00%
2018/07/05	1	62.30	3	62.77	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	4	62.38	62.90	-4	3,656	-0.11%
2018/07/03	1	60.80	0	0.00	60.10	1	3,597	0.03%
2018/07/02	2	60.40	3	61.07	61.10	-1	3,618	-0.03%
2018/06/29	5	60.26	0	0.00	59.80	5	3,624	0.14%
2018/06/28	2	61.00	0	0.00	61.30	2	3,597	0.06%
2018/06/22	2	61.50	0	0.00	61.10	2	3,733	0.05%
2018/06/20	3	60.47	1	61.30	60.40	2	3,866	0.05%
2018/06/19	2	61.75	0	0.00	61.10	2	3,938	0.05%
2018/06/15	0	0.00	1	62.00	62.70	-1	4,054	-0.02%
2018/06/12	4	61.88	1	61.80	61.60	3	4,273	0.07%
2018/06/11	3	62.53	0	0.00	62.50	3	4,307	0.07%
2018/06/07	0	0.00	1	65.40	64.20	-1	4,605	-0.02%
2018/06/06	0	0.00	1	65.40	64.00	-1	4,744	-0.02%
2018/06/05	9	65.23	7	65.76	64.60	2	4,821	0.04%
2018/06/04	4	63.73	0	0.00	63.30	4	4,947	0.08%
2018/06/01	4	63.55	4	64.55	64.30	0	5,148	0.00%
2018/05/31	3	62.93	4	62.93	63.40	-1	5,726	-0.02%
2018/05/30	2	62.60	1	62.30	62.30	1	6,196	0.02%
2018/05/29	7	64.23	2	64.60	63.80	5	6,348	0.08%
2018/05/28	2	64.80	0	0.00	64.00	2	6,402	0.03%
2018/05/25	4	66.40	4	65.83	66.10	0	6,506	0.00%
2018/05/24	0	0.00	4	62.25	63.00	-4	6,547	-0.06%
2018/05/23	2	61.25	1	62.20	61.20	1	6,644	0.02%
2018/05/22	1	62.70	1	63.40	62.80	0	6,739	0.00%
2018/05/21	1	63.00	2	63.80	63.00	-1	6,948	-0.01%
2018/05/18	3	63.07	0	0.00	62.50	3	7,111	0.04%
2018/05/16	3	65.53	2	66.45	66.00	1	7,551	0.01%
2018/05/15	3	66.03	1	66.90	65.90	2	7,680	0.03%
2018/05/14	3	66.20	6	66.25	66.50	-3	7,920	-0.04%
2018/05/11	9	67.08	0	0.00	65.50	9	8,085	0.11%
2018/05/10	0	0.00	3	66.93	67.50	-3	8,198	-0.04%
2018/05/09	4	66.10	1	66.40	66.30	3	8,402	0.04%
2018/05/08	2	66.05	4	67.03	67.40	-2	8,699	-0.02%
2018/05/07	7	68.51	7	68.33	68.10	0	8,877	0.00%
2018/05/04	1	67.80	1	66.50	66.50	0	9,589	0.00%
2018/05/03	2	65.20	3	66.17	68.40	-1	10,151	-0.01%
2018/05/02	15	67.26	14	67.90	66.60	1	10,875	0.01%
2018/04/30	5	66.92	14	65.89	67.00	-9	11,082	-0.08%
2018/04/27	27	59.11	31	58.92	62.00	-4	10,952	-0.04%
2018/04/26	11	60.07	12	59.91	59.70	-1	10,891	-0.01%
2018/04/25	1	60.00	2	60.20	60.00	-1	10,922	-0.01%
2018/04/24	1	67.80	0	0.00	65.10	1	10,906	0.01%
2018/04/23	0	0.00	4	66.40	67.00	-4	10,954	-0.04%
2018/04/20	0	0.00	4	67.38	67.10	-4	11,109	-0.04%
2018/04/19	0	0.00	6	67.40	68.80	-6	11,216	-0.05%
2018/04/18	0	0.00	2	64.90	65.20	-2	11,206	-0.02%
2018/04/17	2	67.00	0	0.00	66.40	2	11,212	0.02%
2018/04/16	1	66.50	1	66.50	66.80	0	11,251	0.00%
2018/04/13	2	65.35	2	65.55	65.00	0	11,315	0.00%
2018/04/12	5	65.52	0	0.00	66.00	5	11,398	0.04%
2018/04/11	19	65.67	13	65.42	65.70	6	11,398	0.05%
2018/04/10	10	72.21	5	72.30	70.00	5	11,276	0.04%
2018/04/09	2	70.25	2	70.30	70.20	0	11,241	0.00%
2018/04/03	2	69.90	1	69.50	70.10	1	11,266	0.01%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	3	70.17	1	69.80	69.70	2	11,285	0.02%
2018/03/28	0	0.00	2	69.65	69.30	-2	11,411	-0.02%
2018/03/27	1	71.20	0	0.00	70.90	1	11,389	0.01%
2018/03/26	2	71.10	0	0.00	69.50	2	11,401	0.02%
2018/03/23	2	69.55	0	0.00	71.00	2	11,432	0.02%
2018/03/21	4	74.73	6	75.40	73.50	-2	11,517	-0.02%
2018/03/20	13	73.92	6	74.47	74.00	7	11,444	0.06%
2018/03/19	11	73.44	23	73.73	73.80	-12	11,444	-0.10%
2018/03/16	6	71.72	5	72.80	71.70	1	11,405	0.01%
2018/03/15	4	72.63	8	72.84	73.00	-4	11,464	-0.03%
2018/03/14	14	72.49	4	72.10	72.60	10	11,486	0.09%
2018/03/13	47	70.86	50	71.66	73.20	-3	11,526	-0.03%
2018/03/12	17	69.61	22	69.95	69.10	-5	11,502	-0.04%
2018/03/09	7	72.30	1	72.80	71.00	6	11,640	0.05%
2018/03/08	32	75.13	40	75.32	74.60	-8	11,780	-0.07%
2018/03/07	15	75.31	19	76.07	73.80	-4	11,676	-0.03%
2018/03/06	54	78.34	36	78.61	77.50	18	11,716	0.15%
2018/03/05	51	73.25	55	73.79	75.40	-4	11,460	-0.03%
2018/03/02	6	68.55	10	68.59	68.60	-4	11,349	-0.04%
2018/03/01	1	67.20	1	66.90	66.70	0	11,392	0.00%
2018/02/27	8	67.16	6	67.22	67.90	2	11,572	0.02%
2018/02/26	10	67.01	8.2	66.44	66.20	1.8	11,445	0.02%
2018/02/23	12	69.72	15	70.32	68.60	-3	11,346	-0.03%
2018/02/22	39	69.15	11	70.05	68.80	28	11,322	0.25%
2018/02/21	19	71.73	11	71.45	71.10	8	11,333	0.07%
2018/02/12	15	69.84	11	68.73	66.20	4	11,211	0.04%
2018/02/09	1	70.30	3	64.10	68.20	-2	11,239	-0.02%
2018/02/08	5	71.46	1	74.00	69.10	4	11,150	0.04%
2018/02/07	1	71.50	1	74.90	74.90	0	10,986	0.00%
2018/02/06	3	69.10	3	67.43	68.10	0	10,953	0.00%
2018/02/05	5	74.50	1	74.50	74.00	4	10,852	0.04%
2018/02/02	1	79.00	1	79.70	78.10	0	10,763	0.00%
2018/02/01	19	80.66	13	79.19	77.90	6	10,709	0.06%
2018/01/31	19	79.38	17	79.45	81.80	2	10,660	0.02%
2018/01/30	19	81.05	15	80.43	79.80	4	10,623	0.04%
2018/01/29	32	79.39	36	80.75	82.80	-4	10,536	-0.04%
2018/01/26	28	73.60	41.3	73.04	75.90	-13.3	9,824	-0.14%
2018/01/25	23	70.64	21	71.57	69.00	2	9,269	0.02%
2018/01/24	21	65.55	21.9	67.83	68.30	-0.9	8,504	-0.01%
2018/01/23	1	62.70	0	0.00	62.10	1	8,168	0.01%
2018/01/19	4	62.80	2	62.30	61.70	2	8,102	0.02%
2018/01/18	4	63.30	3	64.00	63.50	1	8,028	0.01%
2018/01/17	1	62.90	6	63.12	62.70	-5	7,988	-0.06%
2018/01/15	0	0.00	19	59.93	60.80	-19	7,863	-0.24%
2018/01/12	3	56.53	15	56.55	57.20	-12	7,865	-0.15%
2018/01/11	9	55.33	1	54.90	54.70	8	7,853	0.10%
2018/01/10	6	56.27	3	57.10	56.00	3	7,798	0.04%
2018/01/09	14	59.94	5	59.58	58.30	9	7,737	0.12%
2018/01/08	4	59.18	8	59.43	60.00	-4	7,653	-0.05%
2018/01/05	6	58.98	8	59.05	58.50	-2	7,547	-0.03%
2018/01/04	2	59.10	2	59.90	59.70	0	7,531	0.00%
2018/01/03	2	59.30	10	59.41	60.30	-8	7,503	-0.11%
2018/01/02	13	56.62	11	57.14	57.30	2	7,443	0.03%