智原 (3035)-兆豐-松德券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
295.0
漲跌
▲5.0
漲幅
+1.72%
成交量
8,027張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/04/22	1	295.95	2	290.00	290.00	-1	11,541	-0.01%
2024/04/19	18	308.78	3	306.14	306.00	15	11,660	0.13%
2024/04/18	1	311.00	3.1	321.04	322.00	-2.1	12,058	-0.02%
2024/04/17	2	315.50	2	318.50	314.00	0	12,758	0.00%
2024/04/16	12	313.05	11	314.45	313.00	1	12,920	0.01%
2024/04/15	8	315.19	1	312.60	312.50	7	13,093	0.05%
2024/04/12	1	319.00	2.2	319.95	323.00	-1.2	13,337	-0.01%
2024/04/11	4	321.13	2	324.50	318.50	2	13,637	0.01%
2024/04/10	11	329.00	0	0.00	329.00	11	13,758	0.08%
2024/04/09	3	331.50	0	0.00	329.00	3	14,098	0.02%
2024/04/08	3.2	340.31	2	343.00	338.00	1.2	14,140	0.01%
2024/04/03	2	342.00	3	343.33	345.00	-1	14,171	-0.01%
2024/04/02	2	348.25	2	350.00	347.50	0	14,312	0.00%
2024/04/01	4	349.88	2	352.25	349.00	2	14,392	0.01%
2024/03/29	1	343.53	12	345.63	344.00	-11	14,472	-0.08%
2024/03/28	11	335.00	1	339.00	334.50	10	14,504	0.07%
2024/03/27	0	0.00	2	340.00	338.00	-2	14,643	-0.01%
2024/03/26	6	343.42	2	341.25	339.50	4	14,942	0.03%
2024/03/25	7	355.21	10	357.85	349.00	-3	15,108	-0.02%
2024/03/22	3	351.33	2	351.00	351.50	1	15,234	0.01%
2024/03/21	1	348.00	0	0.00	345.50	1	15,435	0.01%
2024/03/20	1	348.00	1	355.50	347.50	0	15,647	0.00%
2024/03/19	4	351.00	1	348.00	350.00	3	15,930	0.02%
2024/03/18	2	355.75	2	357.50	359.00	0	16,292	0.00%
2024/03/15	2	354.75	6	354.42	354.50	-4	16,844	-0.02%
2024/03/14	1	341.00	7	360.38	362.00	-6	16,946	-0.04%
2024/03/13	5	348.70	3	346.35	345.00	2	17,056	0.01%
2024/03/12	0	365.00	1	361.50	361.50	-1	17,194	-0.01%
2024/03/11	2	364.50	0	0.00	363.00	2	17,407	0.01%
2024/03/08	1.1	365.90	5	366.50	362.50	-4	17,626	-0.02%
2024/03/07	26	382.88	0	0.00	375.00	26	17,877	0.15%
2024/03/06	8.1	386.83	57	389.27	392.00	-48.9	18,100	-0.27%
2024/03/05	1.1	405.02	0	0.00	401.00	1.1	18,356	0.01%
2024/03/04	0	0.00	1	403.00	403.00	-1	18,934	-0.01%
2024/03/01	53	397.96	5.8	397.85	398.50	47.2	19,232	0.25%
2024/02/29	3	386.83	5	389.20	387.00	-2	19,198	-0.01%
2024/02/27	2	377.50	3.3	384.80	382.00	-1.3	19,253	-0.01%
2024/02/26	3.1	381.35	1	380.00	380.00	2.1	19,419	0.01%
2024/02/23	5	388.60	6	388.92	386.00	-1	19,620	-0.01%
2024/02/22	7	385.14	5	391.59	382.00	2	19,604	0.01%
2024/02/21	24	385.21	2	380.25	380.00	22	19,883	0.11%
2024/02/20	8.5	409.72	3	407.17	400.00	5.5	19,888	0.03%
2024/02/19	4	420.25	1.5	435.33	415.00	2.5	19,708	0.01%
2024/02/16	18	452.53	1	446.00	441.50	17	19,710	0.09%
2024/02/15	9	457.11	6.2	450.85	455.00	2.8	19,626	0.01%
2024/02/05	5.1	419.78	1	424.00	418.00	4.1	19,452	0.02%
2024/02/02	3	428.67	3	423.83	421.00	0	19,498	0.00%
2024/02/01	0.1	418.92	0	0.00	411.00	0.1	19,353	0.00%
2024/01/31	4.1	418.76	1	425.00	416.50	3.1	19,344	0.02%
2024/01/30	0.1	429.50	1	427.00	430.00	-1	19,350	0.00%
2024/01/29	17	418.94	0	0.00	420.50	17	19,371	0.09%
2024/01/26	3.1	422.39	0	0.00	422.00	3.1	19,472	0.02%
2024/01/25	2.2	437.87	18.1	430.49	439.50	-15.9	19,553	-0.08%
2024/01/24	1.1	426.86	16	428.56	429.00	-14.9	19,605	-0.08%
2024/01/23	1.1	437.26	0.1	444.00	437.00	1	19,739	0.01%
2024/01/22	0.1	444.50	1	440.54	448.00	-1	19,787	0.00%
2024/01/19	1	430.00	4	431.38	430.00	-3	19,771	-0.02%
2024/01/18	0	0.00	1.1	429.62	423.50	-1.1	19,624	-0.01%
2024/01/17	13.1	430.86	5	436.10	428.00	8.1	19,804	0.04%
2024/01/16	5.1	427.61	4	429.78	429.50	1	19,718	0.01%
2024/01/15	1	425.00	0.1	419.50	411.50	0.9	19,409	0.00%
2024/01/12	2	426.50	2	420.26	421.50	0	19,403	0.00%
2024/01/11	22	393.80	28	408.16	422.50	-6	19,203	-0.03%
2024/01/10	2	384.00	1	385.50	387.00	1	18,815	0.01%
2024/01/09	16	379.63	1	373.00	375.50	15	19,198	0.08%
2024/01/08	5	386.00	0	0.00	377.00	5	19,208	0.03%
2024/01/05	0	0.00	12.1	382.16	384.00	-12.1	19,186	-0.06%
2024/01/04	3	370.50	3	371.67	372.00	0	19,117	0.00%
2024/01/03	5	371.39	6	369.92	373.00	-1	19,381	-0.01%
2023/12/29	0	0.00	1	353.50	357.00	-1	19,396	-0.01%
2023/12/28	1	355.00	0.1	365.00	354.50	0.9	19,425	0.00%
2023/12/27	6.1	358.53	6	362.00	362.50	0.1	19,385	0.00%
2023/12/26	0	0.00	8	362.50	361.00	-8	19,483	-0.04%
2023/12/25	0	0.00	9	358.94	357.00	-9	19,539	-0.05%
2023/12/21	14.1	352.99	8	353.06	350.50	6.1	19,791	0.03%
2023/12/20	8	368.00	0	0.00	365.50	8	19,736	0.04%
2023/12/19	1	371.50	7	370.93	373.50	-6	19,880	-0.03%
2023/12/18	1	368.00	1	374.00	367.00	0	20,079	0.00%
2023/12/15	5.1	364.77	2	365.50	361.00	3.1	20,106	0.02%
2023/12/14	3	374.33	0	0.00	369.00	3	20,167	0.01%
2023/12/13	19	374.00	2	377.50	368.00	17	20,049	0.08%
2023/12/12	7	373.57	13	378.17	382.50	-6	20,136	-0.03%
2023/12/11	2	361.50	0	0.00	361.50	2	19,961	0.01%
2023/12/08	2	368.00	13	361.81	370.00	-11	20,159	-0.05%
2023/12/07	5	356.70	1	365.00	357.50	4	20,283	0.02%
2023/12/06	15	365.60	14	371.11	361.50	1	20,444	0.00%
2023/12/05	20	363.90	1	371.00	363.50	19	20,557	0.09%
2023/12/04	7	385.03	1	378.00	380.00	6	20,635	0.03%
2023/12/01	12	390.67	20	390.73	391.00	-8	20,733	-0.04%
2023/11/30	0.1	385.00	4.1	383.19	385.50	-4	20,695	-0.02%
2023/11/29	2.1	381.59	3.1	379.99	380.00	-1	20,458	0.00%
2023/11/28	0	333.50	2	362.00	361.00	-2	20,092	-0.01%
2023/11/27	2.1	337.74	3	338.33	331.00	-1	19,840	0.00%
2023/11/24	1	343.00	3	341.83	344.00	-2	20,119	-0.01%
2023/11/23	8	334.93	2	334.50	336.00	6	20,142	0.03%
2023/11/22	1.1	347.31	13	348.31	346.00	-12	20,082	-0.06%
2023/11/21	22	344.57	4	345.00	342.50	18	20,170	0.09%
2023/11/20	3	357.67	0.6	347.25	345.00	2.4	20,428	0.01%
2023/11/17	3.1	339.42	25.1	343.56	351.00	-22	20,281	-0.11%
2023/11/16	4.5	319.93	1	319.50	319.50	3.5	20,030	0.02%
2023/11/15	1	334.50	5	329.60	320.50	-4	20,265	-0.02%
2023/11/14	6	336.33	7	335.79	331.00	-1	20,648	0.00%
2023/11/13	3	335.33	15.2	334.86	334.00	-12.2	21,080	-0.06%
2023/11/10	7.2	331.67	5	332.80	323.50	2.2	21,400	0.01%
2023/11/09	5	331.30	3	333.50	333.50	2	21,561	0.01%
2023/11/08	5	334.40	4	332.63	335.50	1	21,750	0.00%
2023/11/06	4	330.63	12	328.83	332.00	-8	21,808	-0.04%
2023/11/03	0.5	328.50	1	322.00	322.00	-0.5	21,652	0.00%
2023/11/02	3	319.33	9	319.50	324.00	-6	21,438	-0.03%
2023/11/01	7	304.00	3	302.67	302.50	4	21,213	0.02%
2023/10/31	9.5	318.52	3.5	314.93	302.00	6	21,011	0.03%
2023/10/30	5.5	318.27	3	319.33	326.00	2.5	20,706	0.01%
2023/10/27	3	311.17	1.1	307.85	308.50	1.9	20,545	0.01%
2023/10/26	8	318.81	2.1	317.05	318.00	5.9	20,428	0.03%
2023/10/25	3	326.50	1	331.50	325.00	2	20,272	0.01%
2023/10/24	3	339.83	1.1	334.59	339.50	1.9	20,005	0.01%
2023/10/23	2.1	335.50	1	336.50	338.50	1.1	19,784	0.01%
2023/10/20	1	338.00	2	332.50	334.50	-1	19,531	-0.01%
2023/10/19	4	342.38	4	342.75	343.00	0	19,944	0.00%
2023/10/18	2	350.75	3	352.67	351.00	-1	20,269	0.00%
2023/10/17	3.2	354.49	10	363.10	352.50	-6.8	20,249	-0.03%
2023/10/16	2	342.25	4.5	346.44	350.00	-2.5	20,262	-0.01%
2023/10/13	2.6	339.18	3	341.17	343.00	-0.5	20,547	0.00%
2023/10/12	2	342.50	1.2	339.65	345.00	0.9	20,918	0.00%
2023/10/11	2	338.25	10	333.95	331.00	-8	21,100	-0.04%
2023/10/05	3.1	313.62	3	318.50	321.00	0.1	21,269	0.00%
2023/10/04	1	298.00	1	301.50	303.00	0	21,347	0.00%
2023/10/03	2	305.50	2	307.50	304.00	0	21,588	0.00%
2023/10/02	2	312.25	1	313.50	312.50	1	21,981	0.00%
2023/09/28	4	308.63	3	308.33	306.00	1	22,153	0.00%
2023/09/27	4	300.26	2	303.25	306.00	2	22,691	0.01%
2023/09/26	9	304.39	8	311.50	303.00	1	22,997	0.00%
2023/09/25	14	310.11	12	313.88	309.50	2	23,198	0.01%
2023/09/22	1	300.00	0	0.00	304.50	1	23,162	0.00%
2023/09/21	5.1	303.30	10	301.25	298.00	-4.9	23,315	-0.02%
2023/09/20	1	317.00	2	321.50	315.50	-1	23,080	0.00%
2023/09/19	14	324.68	2.1	329.00	322.50	11.9	23,122	0.05%
2023/09/15	11	348.76	11	357.18	338.00	0	23,086	0.00%
2023/09/14	12	356.08	11	352.91	356.50	1	22,723	0.00%
2023/09/13	18	338.78	22	336.16	348.00	-4	22,482	-0.02%
2023/09/12	18	329.36	4	340.38	325.50	14	22,316	0.06%
2023/09/11	17	350.88	12	352.92	346.50	5	22,193	0.02%
2023/09/08	2	355.50	3	362.00	360.00	-1	21,987	0.00%
2023/09/07	2	365.50	2	369.00	369.50	0	21,976	0.00%
2023/09/06	0.1	367.00	1.2	363.50	367.00	-1.1	21,685	-0.01%
2023/09/05	0	0.00	10	351.70	357.00	-10	21,301	-0.05%
2023/09/04	2	338.00	5.2	343.68	345.00	-3.2	21,044	-0.02%
2023/09/01	5	342.90	7	350.93	335.00	-2	20,849	-0.01%
2023/08/31	2	343.50	2	342.75	345.00	0	20,501	0.00%
2023/08/30	6	346.08	9.4	348.19	342.00	-3.4	20,321	-0.02%
2023/08/29	2	336.75	3	336.83	335.50	-1	19,928	-0.01%
2023/08/28	6	331.43	4	333.75	335.00	2	19,742	0.01%
2023/08/25	2	342.50	3	336.50	334.00	-1	19,539	-0.01%
2023/08/24	9	342.22	5	340.80	333.00	4	19,248	0.02%
2023/08/23	17	332.38	4.3	336.71	340.50	12.7	19,019	0.07%
2023/08/22	4	343.50	8	345.44	341.00	-4	18,776	-0.02%
2023/08/21	10	337.75	9	340.44	335.50	1	18,741	0.01%
2023/08/18	18.2	354.16	16	337.41	328.00	2.2	18,462	0.01%
2023/08/17	23.3	356.17	18	359.19	357.00	5.3	17,899	0.03%
2023/08/16	13.4	333.73	19.1	336.07	341.00	-5.7	17,419	-0.03%
2023/08/15	0	0.00	5.2	328.59	334.00	-5.2	17,012	-0.03%
2023/08/14	2	301.00	1	303.00	304.00	1	16,725	0.01%
2023/08/11	1.3	295.69	4	297.50	293.50	-2.7	16,465	-0.02%
2023/08/10	7.2	278.74	0	0.00	280.00	7.2	16,235	0.04%
2023/08/09	1	306.00	4.2	303.07	301.00	-3.2	16,253	-0.02%
2023/08/08	1	287.73	0	0.00	295.50	1	16,287	0.01%
2023/08/07	8	290.50	2	300.00	307.50	6	16,315	0.04%
2023/08/04	1.2	271.52	0	0.00	281.50	1.2	16,299	0.01%
2023/08/02	9	284.33	2	281.05	281.00	7	16,296	0.04%
2023/08/01	10	320.35	2	312.00	312.00	8	16,305	0.05%
2023/07/31	33.1	326.56	41	303.48	326.00	-7.9	16,364	-0.05%
2023/07/28	9	319.50	7	316.71	319.50	2	16,321	0.01%
2023/07/27	7	313.84	1	322.00	331.00	6	16,358	0.04%
2023/07/26	4	345.50	0	340.00	340.00	4	16,321	0.02%
2023/07/25	1	384.00	9	385.22	377.50	-8	16,440	-0.05%
2023/07/24	16	383.88	13	383.27	377.50	3	16,601	0.02%
2023/07/21	14	372.82	38.2	363.50	379.50	-24.2	16,376	-0.15%
2023/07/20	4	333.38	8	339.56	345.00	-4	15,962	-0.03%
2023/07/19	17	337.32	22	326.41	329.00	-5	15,782	-0.03%
2023/07/18	29.2	332.48	7.3	324.22	314.00	21.8	15,305	0.14%
2023/07/17	4	313.50	2	314.80	319.00	2	14,809	0.01%
2023/07/14	5	282.50	7	284.43	295.00	-2	14,264	-0.01%
2023/07/13	8	273.13	11	274.64	268.50	-3	13,808	-0.02%
2023/07/12	1	262.00	2.2	261.82	260.50	-1.2	13,253	-0.01%
2023/07/11	6.3	264.79	16	264.28	262.00	-9.7	13,097	-0.07%
2023/07/10	14	252.18	13	253.58	253.50	1	12,812	0.01%
2023/07/07	23.2	240.91	14.5	249.76	244.50	8.7	12,591	0.07%
2023/07/06	23	256.02	16	254.91	253.50	7	12,163	0.06%
2023/07/05	2	252.25	6	255.77	255.50	-4	11,910	-0.03%
2023/07/04	6	233.67	13.1	244.41	250.50	-7.1	11,417	-0.06%
2023/07/03	2	223.50	25	223.80	228.00	-23	11,054	-0.21%
2023/06/30	2	212.25	8	211.19	211.00	-6	10,835	-0.06%
2023/06/29	2	208.00	18	209.97	210.00	-16	10,851	-0.15%
2023/06/28	8	201.56	5	204.00	201.00	3	10,717	0.03%
2023/06/27	1	203.00	1	204.00	198.00	0	11,051	0.00%
2023/06/26	17	202.76	13.1	202.83	202.00	3.9	11,102	0.03%
2023/06/21	7	195.93	10	196.75	199.00	-3	11,496	-0.03%
2023/06/20	2	196.50	18	197.78	196.00	-16	11,548	-0.14%
2023/06/19	10	196.65	6	196.58	196.50	4	11,706	0.03%
2023/06/16	12	192.92	5.2	193.94	193.00	6.8	11,603	0.06%
2023/06/15	15	190.50	8	190.06	190.00	7	11,553	0.06%
2023/06/14	9.1	187.90	18	188.83	186.00	-8.9	11,600	-0.08%
2023/06/13	1	187.50	9	182.44	187.50	-8	11,641	-0.07%
2023/06/12	0	0.00	3	175.00	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	6	172.67	173.50	-6	11,537	-0.05%
2023/06/08	2	168.50	0	0.00	168.50	2	11,624	0.02%
2023/06/06	5	170.70	0	0.00	170.50	5	12,282	0.04%
2023/06/05	0	0.00	10	173.35	173.00	-10	12,355	-0.08%
2023/06/02	2	172.50	1	176.00	172.00	1	12,416	0.01%
2023/05/31	6	172.00	0	0.00	171.50	6	12,750	0.05%
2023/05/30	5	171.40	0	0.00	172.50	5	12,802	0.04%
2023/05/29	4	174.13	17	174.74	173.50	-13	12,820	-0.10%
2023/05/26	11	170.82	2	174.50	168.50	9	12,907	0.07%
2023/05/25	4.5	172.67	9	173.11	170.50	-4.5	13,281	-0.03%
2023/05/24	5.1	166.60	0	0.00	167.00	5.1	13,602	0.04%
2023/05/23	5	171.00	3	172.00	171.00	2	13,714	0.01%
2023/05/22	5	169.00	4	169.63	168.50	1	13,833	0.01%
2023/05/19	1	170.50	9	170.61	172.00	-8	13,863	-0.06%
2023/05/18	0	0.00	1	168.50	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	2	166.00	166.50	-2	14,073	-0.01%
2023/05/16	2	162.50	0	0.00	162.00	2	14,134	0.01%
2023/05/11	2	167.50	0	0.00	164.50	2	14,585	0.01%
2023/05/10	0	0.00	1	167.50	169.50	-1	15,086	-0.01%
2023/05/09	2	166.75	1	165.50	168.00	1	15,223	0.01%
2023/05/08	2	169.00	18	171.25	168.50	-16	15,458	-0.10%
2023/05/05	2	169.50	0	0.00	170.00	2	16,178	0.01%
2023/05/04	0	0.00	1	167.00	169.00	-1	16,439	-0.01%
2023/05/02	18	165.64	23	169.22	170.00	-5	16,586	-0.03%
2023/04/28	20	163.25	0	0.00	164.00	20	16,619	0.12%
2023/04/26	7.1	160.00	3	159.50	158.50	4.1	16,309	0.03%
2023/04/25	9.1	171.86	1	170.50	171.00	8	15,999	0.05%
2023/04/24	12	179.46	0	0.00	177.00	12	15,830	0.08%
2023/04/21	0	188.00	0	0.00	184.50	0	15,754	0.00%
2023/04/20	4	188.75	1.3	189.38	191.00	2.7	15,770	0.02%
2023/04/19	6	188.67	0	0.00	188.50	6	15,884	0.04%
2023/04/18	0	0.00	4	191.50	191.50	-4	15,912	-0.03%
2023/04/17	0	0.00	5	193.00	194.50	-5	15,967	-0.03%
2023/04/14	18	193.31	2	193.50	194.50	16	16,057	0.10%
2023/04/13	0	0.00	1	192.00	192.00	-1	16,143	-0.01%
2023/04/12	5	195.10	23	195.46	196.50	-18	16,172	-0.11%
2023/04/11	3	197.00	1	197.00	197.50	2	16,198	0.01%
2023/04/10	14	200.64	10	199.50	199.50	4	16,385	0.02%
2023/04/07	22	201.80	14	201.11	200.00	8	16,361	0.05%
2023/04/06	15	195.63	22.1	198.24	201.00	-7.1	16,255	-0.04%
2023/03/31	9	192.44	9	194.72	196.50	0	16,126	0.00%
2023/03/30	11	191.23	9	190.72	193.00	2	16,015	0.01%
2023/03/29	18.2	191.85	0	0.00	189.00	18.2	15,899	0.11%
2023/03/28	14	201.36	35	199.74	195.50	-21	15,737	-0.13%
2023/03/27	10	212.15	0	0.00	209.00	10	15,297	0.07%
2023/03/24	7	215.14	6.1	214.05	215.50	1	15,057	0.01%
2023/03/23	5	200.50	2	201.75	198.50	3	14,498	0.02%
2023/03/22	2	201.00	15	199.63	200.50	-13	14,533	-0.09%
2023/03/21	0	0.00	1	193.50	192.00	-1	14,315	-0.01%
2023/03/20	3	194.83	2	195.75	191.00	1	14,384	0.01%
2023/03/17	1	191.50	1.1	193.95	194.50	-0.1	14,410	0.00%
2023/03/16	1	188.50	1	185.00	188.00	0	14,186	0.00%
2023/03/15	4	192.25	5	191.70	190.50	-1	14,175	-0.01%
2023/03/14	1.1	186.50	1	187.00	187.50	0.1	14,093	0.00%
2023/03/10	16	187.75	1	186.00	187.00	15	14,176	0.11%
2023/03/09	38.1	199.97	44	198.23	194.00	-6	14,405	-0.04%
2023/03/07	6	187.92	1	187.50	187.50	5	13,967	0.04%
2023/03/06	1	192.00	1	189.50	189.50	0	13,998	0.00%
2023/03/03	2	192.00	7	191.21	188.50	-5	14,115	-0.04%
2023/03/02	13	186.31	12	186.00	186.00	1	14,220	0.01%
2023/03/01	8	185.19	7	185.93	186.00	1	14,266	0.01%
2023/02/24	24	189.75	17	185.56	185.50	7	14,319	0.05%
2023/02/23	8	185.50	20	187.45	188.50	-12	14,153	-0.08%
2023/02/22	37.1	185.76	20.1	184.05	181.00	17	14,009	0.12%
2023/02/21	4	195.00	9	198.89	200.50	-5	13,748	-0.04%
2023/02/20	8	197.94	7	198.93	195.00	1	13,831	0.01%
2023/02/17	6	196.75	6	196.50	196.50	0	14,067	0.00%
2023/02/16	9	193.94	21.2	197.72	200.50	-12.2	14,445	-0.08%
2023/02/15	12	191.25	9	193.00	193.00	3	14,704	0.02%
2023/02/14	1	195.50	2	195.75	192.00	-1	14,749	-0.01%
2023/02/13	12	192.42	8	193.38	193.50	4	15,074	0.03%
2023/02/10	24.2	193.75	3	195.17	193.50	21.2	15,370	0.14%
2023/02/09	14	199.86	9	198.44	198.50	5	15,653	0.03%
2023/02/08	6	201.00	9	198.72	199.00	-3	15,573	-0.02%
2023/02/07	2	190.50	1	190.50	191.50	1	15,221	0.01%
2023/02/06	6	192.58	2	193.50	190.00	4	15,323	0.03%
2023/02/03	12.1	190.53	17.6	192.44	194.50	-5.5	15,369	-0.04%
2023/02/02	1	178.00	2	181.75	184.00	-1	14,907	-0.01%
2023/02/01	1	176.50	6	175.08	175.50	-5	15,396	-0.03%
2023/01/30	0	0.00	1	169.00	168.50	-1	16,331	-0.01%
2023/01/17	2	159.50	0	0.00	160.00	2	17,101	0.01%
2023/01/16	1	159.00	1	158.50	159.50	0	17,567	0.00%
2023/01/13	2	157.00	0	0.00	157.50	2	17,880	0.01%
2023/01/12	1	160.00	1	161.00	160.00	0	18,323	0.00%
2023/01/11	3	159.00	0	0.00	161.00	3	18,752	0.02%
2023/01/10	0	0.00	1	159.00	160.00	-1	19,182	-0.01%
2023/01/09	3	155.50	6	158.75	158.50	-3	19,639	-0.02%
2023/01/06	1	151.00	2	150.00	151.00	-1	19,950	-0.01%
2023/01/05	1	150.50	0	0.00	147.00	1	20,375	0.00%
2023/01/04	1	149.00	3	147.83	149.00	-2	20,876	-0.01%
2023/01/03	2	144.75	2	145.75	147.00	0	21,203	0.00%
2022/12/30	1	148.00	1	149.50	142.50	0	21,448	0.00%
2022/12/29	1	144.50	1	144.50	145.50	0	21,795	0.00%
2022/12/28	6	148.75	4	148.75	145.00	2	22,145	0.01%
2022/12/27	1	153.50	1	154.50	156.50	0	22,266	0.00%
2022/12/26	7	154.00	5	154.00	152.00	2	22,770	0.01%
2022/12/22	2	159.25	2	160.25	158.00	0	23,747	0.00%
2022/12/20	2	159.00	0	0.00	156.00	2	24,661	0.01%
2022/12/16	0	166.50	1	166.00	165.00	-1	25,528	0.00%
2022/12/14	2	166.50	3	171.00	173.00	-1	25,800	0.00%
2022/12/13	0	166.00	0	0.00	164.00	0	25,794	0.00%
2022/12/12	2	164.00	0	0.00	164.00	2	25,943	0.01%
2022/12/09	1	170.00	0	0.00	168.50	1	26,462	0.00%
2022/12/08	1	169.50	2	169.25	167.00	-1	26,667	0.00%
2022/12/07	4	170.88	3	171.17	170.00	1	26,854	0.00%
2022/12/06	2	176.75	2	176.00	175.50	0	26,928	0.00%
2022/12/05	2	178.00	6	179.17	178.00	-4	27,113	-0.01%
2022/12/02	4	176.88	3	176.67	176.50	1	27,347	0.00%
2022/12/01	11	178.27	9	176.00	175.50	2	27,536	0.01%
2022/11/30	2	168.50	0	0.00	168.50	2	27,497	0.01%
2022/11/29	1	165.50	0	0.00	165.50	1	27,732	0.00%
2022/11/25	0	172.00	1	170.50	167.50	-1	28,344	0.00%
2022/11/24	2	172.75	5	172.30	172.00	-3	28,350	-0.01%
2022/11/23	2	168.25	0	0.00	163.50	2	28,343	0.01%
2022/11/22	1	165.50	1	163.00	166.50	0	28,707	0.00%
2022/11/21	0	0.00	6	164.00	164.00	-6	29,182	-0.02%
2022/11/18	11	169.64	4	168.63	166.00	7	29,702	0.02%
2022/11/17	3	165.00	9	168.89	170.50	-6	29,817	-0.02%
2022/11/16	6	166.00	2	167.00	167.00	4	30,017	0.01%
2022/11/15	12	165.67	8	166.13	167.00	4	30,214	0.01%
2022/11/14	2	158.00	5	162.90	163.50	-3	30,634	-0.01%
2022/11/11	12	160.63	18	158.28	156.50	-6	31,097	-0.02%
2022/11/10	3	150.33	0	0.00	150.50	3	30,971	0.01%
2022/11/09	5	150.20	5	151.60	150.50	0	31,293	0.00%
2022/11/08	2	149.50	1	150.50	147.00	1	31,812	0.00%
2022/11/07	1	152.00	6	151.33	149.00	-5	32,171	-0.02%
2022/11/04	3	141.50	0	0.00	142.50	3	31,967	0.01%
2022/11/03	3	144.83	8	144.63	144.00	-5	31,985	-0.02%
2022/11/02	0	0.00	1	147.00	145.50	-1	32,066	0.00%
2022/11/01	2	143.00	3	145.67	146.50	-1	32,164	0.00%
2022/10/31	6	142.75	5	143.00	142.00	1	32,256	0.00%
2022/10/28	7	145.64	15	140.93	139.50	-8	32,356	-0.02%
2022/10/27	4	137.00	5	136.50	138.00	-1	31,865	0.00%
2022/10/26	4	135.38	2	134.75	133.50	2	31,835	0.01%
2022/10/25	59	134.65	61	134.81	139.50	-2	31,506	-0.01%
2022/10/24	0	0.00	26	133.35	134.50	-26	31,060	-0.08%
2022/10/21	12	124.67	3	123.33	122.50	9	31,495	0.03%
2022/10/19	12	130.29	21	128.21	125.00	-9	32,200	-0.03%
2022/10/18	29	130.41	21	129.79	130.50	8	32,249	0.02%
2022/10/17	21	130.62	27	129.83	131.50	-6	32,783	-0.02%
2022/10/14	26	124.65	4	129.50	130.00	22	33,031	0.07%
2022/10/13	45	123.43	11	123.64	118.50	34	33,153	0.10%
2022/10/12	14	124.54	0	0.00	122.00	14	33,056	0.04%
2022/10/11	8	129.25	15	126.77	127.00	-7	33,018	-0.02%
2022/10/06	19	136.95	27	138.65	140.00	-8	32,872	-0.02%
2022/10/05	22	138.84	23	138.52	133.50	-1	32,704	0.00%
2022/10/04	1	140.50	3	138.83	137.50	-2	32,381	-0.01%
2022/10/03	21	136.14	22	134.86	135.50	-1	32,180	0.00%
2022/09/30	13	129.96	13	127.65	134.00	0	32,572	0.00%
2022/09/29	2	129.00	2	129.25	127.00	0	32,663	0.00%
2022/09/28	2	130.75	14	131.07	127.50	-12	32,739	-0.04%
2022/09/27	15	135.13	0	0.00	134.50	15	32,704	0.05%
2022/09/26	1	136.00	13	143.35	136.00	-12	32,637	-0.04%
2022/09/23	7	148.00	0	0.00	145.50	7	32,650	0.02%
2022/09/22	5	150.50	1	151.50	156.00	4	32,479	0.01%
2022/09/20	0	0.00	1	152.00	152.00	-1	32,776	0.00%
2022/09/19	11	154.41	1	154.50	152.50	10	32,932	0.03%
2022/09/16	8.2	155.84	3	157.83	153.50	5.2	33,125	0.02%
2022/09/15	8	164.75	1	167.50	161.00	7	33,151	0.02%
2022/09/14	4	169.63	21	169.26	169.50	-17	33,183	-0.05%
2022/09/13	6	176.75	2	176.25	176.00	4	33,222	0.01%
2022/09/12	2.1	174.88	1	177.50	173.00	1.1	33,278	0.00%
2022/09/08	14	176.00	2	175.50	175.50	12	33,482	0.04%
2022/09/07	12	174.54	1	176.00	176.00	11	33,488	0.03%
2022/09/06	1.1	175.77	9	178.50	175.50	-7.9	33,699	-0.02%
2022/09/05	17.2	181.63	4	179.50	179.50	13.2	33,603	0.04%
2022/09/02	37	188.85	38	187.83	188.00	-1	33,488	0.00%
2022/09/01	5	181.50	24	183.23	181.00	-19	33,293	-0.06%
2022/08/31	4	187.88	6	187.92	187.00	-2	33,223	-0.01%
2022/08/30	30	189.67	27	189.67	188.50	3	33,343	0.01%
2022/08/29	42	186.62	38	189.59	190.00	4	33,178	0.01%
2022/08/26	35	199.40	35	194.89	191.00	0	33,079	0.00%
2022/08/25	11	195.73	13	196.08	195.00	-2	32,887	-0.01%
2022/08/24	8	190.31	6	186.58	186.00	2	32,679	0.01%
2022/08/23	12	189.00	11	186.50	190.50	1	32,474	0.00%
2022/08/22	5	193.00	5	191.80	186.00	0	32,316	0.00%
2022/08/19	32	195.03	52	192.25	189.50	-20	32,358	-0.06%
2022/08/18	20	188.03	49	180.39	189.00	-29	31,931	-0.09%
2022/08/17	11	176.32	9	177.78	175.50	2	31,262	0.01%
2022/08/16	17	178.06	33	177.80	175.50	-16	31,269	-0.05%
2022/08/15	62	176.29	72	176.49	178.00	-10	31,286	-0.03%
2022/08/12	26	165.00	35	168.27	170.50	-9	30,694	-0.03%
2022/08/11	26	155.25	6	155.33	155.00	20	30,349	0.07%
2022/08/10	4	150.13	1	150.50	149.00	3	30,681	0.01%
2022/08/09	4	152.63	4	154.50	154.50	0	30,843	0.00%
2022/08/08	4	156.13	4	155.50	154.50	0	31,057	0.00%
2022/08/05	2	158.25	11	156.91	159.50	-9	31,147	-0.03%
2022/08/04	13	147.85	52	148.09	149.00	-39	31,240	-0.12%
2022/08/03	23	151.15	2	152.00	148.50	21	31,290	0.07%
2022/08/02	4	149.25	5	148.50	151.50	-1	31,482	0.00%
2022/08/01	32	153.03	34	155.49	153.00	-2	31,442	-0.01%
2022/07/29	11	158.59	6	158.50	156.00	5	31,376	0.02%
2022/07/28	28	158.04	22	162.75	155.50	6	31,475	0.02%
2022/07/27	35	166.36	4	164.63	163.00	31	30,798	0.10%
2022/07/26	7	180.86	14	178.32	177.50	-7	29,889	-0.02%
2022/07/25	14	179.21	7	180.14	181.50	7	29,826	0.02%
2022/07/22	44	183.76	36	183.19	180.50	8	29,766	0.03%
2022/07/21	5	172.40	6	172.42	179.00	-1	29,265	0.00%
2022/07/20	7	162.00	10	162.35	163.00	-3	28,744	-0.01%
2022/07/19	3	158.67	0	0.00	154.00	3	28,522	0.01%
2022/07/18	6	156.83	5	157.90	158.00	1	28,377	0.00%
2022/07/14	2	148.00	17	153.88	150.00	-15	28,107	-0.05%
2022/07/13	26	153.92	15	159.50	146.50	11	27,985	0.04%
2022/07/12	15	152.00	45	156.56	150.00	-30	28,075	-0.11%
2022/07/11	16	165.15	16	167.63	162.00	0	28,455	0.00%
2022/07/08	19	173.95	2	171.00	165.00	17	28,630	0.06%
2022/07/07	3	159.50	15	170.50	174.00	-12	28,007	-0.04%
2022/07/06	6	166.92	0.2	160.50	160.50	5.8	27,834	0.02%
2022/07/05	24	171.92	12	175.42	174.00	12	27,750	0.04%
2022/07/04	9	170.00	18	167.00	172.50	-9	27,851	-0.03%
2022/07/01	33	189.30	10	176.00	172.00	23	27,944	0.08%
2022/06/30	20	186.78	34	187.26	191.00	-14	27,826	-0.05%
2022/06/29	10	193.50	26	193.88	194.50	-16	27,816	-0.06%
2022/06/28	27	191.19	1	193.00	190.00	26	27,790	0.09%
2022/06/27	42	197.24	32	198.75	198.00	10	28,067	0.04%
2022/06/24	70	188.86	70	189.69	187.50	0	28,540	0.00%
2022/06/23	17	188.41	18	191.36	190.00	-1	28,676	0.00%
2022/06/22	8	197.69	15	196.87	186.50	-7	28,328	-0.02%
2022/06/21	21	204.88	43	200.56	207.00	-22	28,133	-0.08%
2022/06/20	7	206.43	4	201.88	201.50	3	28,206	0.01%
2022/06/17	46	209.87	55	211.52	209.00	-9	28,277	-0.03%
2022/06/16	4	226.50	10	218.15	214.50	-6	28,039	-0.02%
2022/06/15	2	227.75	39	231.46	228.50	-37	28,074	-0.13%
2022/06/14	77	225.23	13	225.73	225.50	64	28,220	0.23%
2022/06/13	22	219.45	43	222.42	226.00	-21	28,523	-0.07%
2022/06/10	22	220.48	46	224.39	225.50	-24	29,039	-0.08%
2022/06/09	43	222.26	31	224.69	224.00	12	29,291	0.04%
2022/06/08	28	226.91	2	232.00	222.50	26	29,488	0.09%
2022/06/07	6	226.42	4	228.38	228.50	2	30,017	0.01%
2022/06/06	11	226.55	29	227.03	231.50	-18	30,785	-0.06%
2022/06/02	16	228.63	8	226.75	226.00	8	31,348	0.03%
2022/06/01	34	242.96	8	244.38	238.00	26	31,717	0.08%
2022/05/31	7	236.57	6	237.58	240.50	1	31,931	0.00%
2022/05/30	66	241.09	7	238.71	242.00	59	32,963	0.18%
2022/05/27	14.1	240.03	23	241.59	231.00	-8.9	33,710	-0.03%
2022/05/26	17	251.29	45	250.36	238.50	-28	34,303	-0.08%
2022/05/25	6	251.85	7	254.36	255.00	-1	34,805	0.00%
2022/05/24	13	254.12	30	254.70	250.00	-17	35,532	-0.05%
2022/05/23	18	268.00	0	0.00	257.50	18	36,322	0.05%
2022/05/20	34	269.71	34	268.71	269.50	0	36,532	0.00%
2022/05/19	2	261.50	0.3	265.00	269.50	1.7	36,484	0.00%
2022/05/18	4.3	267.03	9	265.33	268.00	-4.7	36,532	-0.01%
2022/05/17	8	253.63	13	252.35	255.00	-5	36,520	-0.01%
2022/05/16	38	261.51	37	265.27	252.50	1	37,163	0.00%
2022/05/13	21	257.57	22	260.59	257.00	-1	37,394	0.00%
2022/05/12	11	257.55	13	254.54	254.50	-2	37,471	-0.01%
2022/05/11	17	252.71	20	251.20	257.50	-3	37,788	-0.01%
2022/05/10	58	245.27	44	240.56	255.00	14	37,985	0.04%
2022/05/09	13	258.38	18.3	256.81	246.50	-5.3	38,497	-0.01%
2022/05/06	5.1	274.90	3.1	274.39	272.00	2	38,829	0.01%
2022/05/05	30	280.85	14.5	280.14	286.00	15.5	38,763	0.04%
2022/05/04	4.2	263.79	33	264.86	262.50	-28.8	38,558	-0.07%
2022/05/03	27	265.04	19	264.00	264.50	8	38,787	0.02%
2022/04/29	1	267.00	0	0.00	260.50	1	38,955	0.00%
2022/04/28	1	253.50	2	253.75	260.00	-1	38,880	0.00%
2022/04/27	22	248.75	23	238.57	252.50	-1	38,898	0.00%
2022/04/26	5	250.20	3	248.33	242.50	2	38,817	0.01%
2022/04/25	0.1	249.00	1	250.00	248.50	-0.9	39,070	0.00%
2022/04/22	2	266.00	1	267.00	267.50	1	39,245	0.00%
2022/04/21	3	275.00	2	276.50	275.00	1	39,660	0.00%
2022/04/19	5.1	269.02	7	271.00	268.50	-1.9	39,943	0.00%
2022/04/18	2	267.00	0	0.00	272.50	2	40,018	0.00%
2022/04/15	12	265.83	12	268.75	265.50	0	40,260	0.00%
2022/04/14	0	0.00	1.1	280.57	281.50	-1.1	40,341	0.00%
2022/04/13	8	285.19	8	284.50	289.50	0	40,256	0.00%
2022/04/12	2	283.00	7	280.57	281.50	-5	40,177	-0.01%
2022/04/11	10.5	292.81	13	293.27	281.00	-2.5	39,911	-0.01%
2022/04/08	3	296.67	4	300.50	301.50	-1	39,727	0.00%
2022/04/07	3	304.67	2	296.00	296.00	1	39,457	0.00%
2022/04/06	3	307.83	1	317.50	317.00	2	39,182	0.01%
2022/04/01	3	306.83	0	0.00	312.00	3	39,128	0.01%
2022/03/31	6	315.00	7	306.21	305.50	-1	39,374	0.00%
2022/03/30	4	323.13	3	318.00	312.50	1	39,541	0.00%
2022/03/29	11	318.18	11	317.86	322.50	0	39,675	0.00%
2022/03/28	17	295.12	13	296.77	311.00	4	40,065	0.01%
2022/03/25	4	293.00	8	294.94	296.00	-4	40,418	-0.01%
2022/03/23	4	296.38	2	293.25	284.00	2	42,365	0.00%
2022/03/22	3	287.00	0	0.00	282.00	3	42,972	0.01%
2022/03/21	0	0.00	2	280.00	274.50	-2	43,100	0.00%
2022/03/18	18.1	271.31	19	273.53	273.00	-1	43,130	0.00%
2022/03/17	7	271.71	12	273.38	275.00	-5	42,942	-0.01%
2022/03/16	8	260.00	8	261.94	255.00	0	42,428	0.00%
2022/03/15	7	271.93	8.1	269.95	260.50	-1.1	42,269	0.00%
2022/03/14	7	291.21	2	290.50	286.00	5	42,126	0.01%
2022/03/11	8	280.25	8	282.94	287.00	0	41,766	0.00%
2022/03/10	6	284.58	16	287.28	281.00	-10	41,630	-0.02%
2022/03/09	19	281.03	22	283.25	275.00	-3	41,146	-0.01%
2022/03/08	10.1	289.88	2.3	291.24	273.50	7.8	40,380	0.02%
2022/03/07	9	284.61	8	284.13	287.50	1	39,594	0.00%
2022/03/04	2	297.75	1	298.50	288.00	1	39,069	0.00%
2022/03/03	10	315.45	12	316.88	312.00	-2	38,732	-0.01%
2022/03/02	31	302.65	26	309.50	307.00	5	37,914	0.01%
2022/03/01	18	285.17	13	284.65	299.50	5	37,091	0.01%
2022/02/25	11	265.32	14.3	267.64	272.50	-3.3	36,252	-0.01%
2022/02/24	38	244.43	39	244.19	248.00	-1	35,583	0.00%
2022/02/23	22	244.09	33	244.86	245.00	-11	34,753	-0.03%
2022/02/22	18	239.86	8	233.50	233.50	10	33,923	0.03%
2022/02/21	21	234.33	21	235.76	239.00	0	33,503	0.00%
2022/02/18	35	235.67	33	230.80	238.50	2	33,774	0.01%
2022/02/17	40	241.15	47	235.44	233.00	-7	33,898	-0.02%
2022/02/16	15.9	242.36	13	245.38	243.00	2.9	33,682	0.01%
2022/02/15	18.1	235.43	17	238.79	232.00	1.1	33,336	0.00%
2022/02/14	33	227.48	34.1	239.99	231.00	-1.1	33,092	0.00%
2022/02/11	18	245.08	17.1	246.04	244.00	0.9	33,159	0.00%
2022/02/10	4.1	238.35	5	239.90	234.00	-0.9	32,875	0.00%
2022/02/09	29.5	236.28	20	235.53	236.50	9.5	32,706	0.03%
2022/02/08	10	218.05	35	224.04	224.00	-25	32,424	-0.08%
2022/02/07	0	0.00	1	206.00	209.50	-1	32,386	0.00%
2022/01/26	1	199.50	1	209.00	199.50	0	32,810	0.00%
2022/01/25	4	208.13	3	207.17	205.50	1	33,233	0.00%
2022/01/21	3	215.83	2	215.75	216.00	1	34,692	0.00%
2022/01/20	3	217.33	1	214.50	219.00	2	35,430	0.01%
2022/01/19	1	213.50	1	212.50	215.00	0	36,018	0.00%
2022/01/18	9	215.94	6	213.75	209.00	3	36,701	0.01%
2022/01/17	0	0.00	1	211.50	214.50	-1	37,392	0.00%
2022/01/14	11	203.23	15	206.03	213.00	-4	37,851	-0.01%
2022/01/13	6	197.42	6	197.42	200.50	0	38,128	0.00%
2022/01/12	8	200.25	11	201.73	200.50	-3	38,678	-0.01%
2022/01/11	7	201.21	5	199.00	199.00	2	39,898	0.01%
2022/01/10	13	208.00	8	208.88	207.00	5	40,656	0.01%
2022/01/07	6	210.25	12	209.79	199.00	-6	41,496	-0.01%
2022/01/06	1	210.50	2	211.00	211.00	-1	41,693	0.00%
2022/01/05	25	221.14	1	219.00	218.50	24	42,783	0.06%
2022/01/04	1	232.00	4	222.50	221.00	-3	44,346	-0.01%
2022/01/03	0	0.00	2	240.00	226.00	-2	44,732	0.00%
2021/12/30	2	238.50	4	236.63	239.00	-2	44,982	0.00%
2021/12/29	2	237.75	1	238.00	238.00	1	44,942	0.00%
2021/12/28	1.1	241.15	3	241.67	245.50	-1.9	45,334	0.00%
2021/12/27	3	245.00	2	250.00	238.50	1	45,452	0.00%
2021/12/24	3	247.83	2.3	246.43	249.00	0.7	45,182	0.00%
2021/12/23	3	247.50	5	247.20	243.00	-2	45,107	0.00%
2021/12/22	3.2	245.63	43	243.93	243.00	-39.8	44,945	-0.09%
2021/12/21	79	234.25	41.1	225.17	238.50	38	44,416	0.09%
2021/12/20	48.3	227.83	46	220.90	217.00	2.3	43,896	0.01%
2021/12/17	26.1	223.10	12	222.38	225.50	14.1	43,928	0.03%
2021/12/16	2	209.52	5	212.70	217.50	-3	42,868	-0.01%
2021/12/15	5	186.10	8	191.69	198.00	-3	42,239	-0.01%
2021/12/14	9	186.61	2	186.25	180.00	7	42,330	0.02%
2021/12/13	1	196.00	3	193.67	194.00	-2	43,128	0.00%
2021/12/10	1	186.00	3	190.33	187.50	-2	43,465	0.00%
2021/12/09	4	194.00	2	196.50	188.50	2	44,281	0.00%
2021/12/08	11	186.64	22	188.34	194.50	-11	44,790	-0.02%
2021/12/07	11	178.68	9	178.17	177.00	2	44,992	0.00%
2021/12/06	8	183.31	3	186.00	178.50	5	45,320	0.01%
2021/12/03	12	188.54	14	189.68	190.00	-2	45,555	0.00%
2021/12/02	4	184.50	4	187.00	184.50	0	45,714	0.00%
2021/12/01	1	181.50	4	185.88	187.00	-3	45,984	-0.01%
2021/11/30	4	185.38	7	187.29	186.00	-3	46,512	-0.01%
2021/11/29	5	176.00	4	175.50	183.00	1	47,677	0.00%
2021/11/26	3	178.67	17	178.41	182.00	-14	48,042	-0.03%
2021/11/25	5	180.20	9	180.17	176.50	-4	47,917	-0.01%
2021/11/24	16	180.25	24	178.90	179.00	-8	47,883	-0.02%
2021/11/23	8	184.63	1	186.00	184.50	7	48,613	0.01%
2021/11/22	4	187.88	13	189.65	190.00	-9	48,686	-0.02%
2021/11/19	8	195.69	11	195.50	190.50	-3	48,565	-0.01%
2021/11/18	13	198.85	3	200.17	196.00	10	48,409	0.02%
2021/11/17	9	202.44	21	201.24	206.00	-12	48,307	-0.02%
2021/11/16	14	199.21	6	204.08	193.50	8	47,897	0.02%
2021/11/15	2	194.75	6	195.42	198.50	-4	47,378	-0.01%
2021/11/12	17	197.71	11	198.41	189.00	6	47,110	0.01%
2021/11/11	18	191.97	16	188.25	191.00	2	46,520	0.00%
2021/11/10	4	183.13	9	182.78	194.00	-5	46,153	-0.01%
2021/11/09	6.1	184.15	7	184.07	181.00	-1	45,662	0.00%
2021/11/08	1	191.00	5	185.60	181.00	-4	45,141	-0.01%
2021/11/05	15	189.23	21	189.38	197.00	-6	44,724	-0.01%
2021/11/04	6	194.58	19	194.11	190.50	-13	44,059	-0.03%
2021/11/03	23	199.17	20	193.93	193.50	3	43,471	0.01%
2021/11/02	54	212.78	51.2	204.15	205.50	2.8	43,072	0.01%
2021/11/01	15	212.77	11	210.77	210.00	4	42,405	0.01%
2021/10/29	15.1	202.63	17	205.44	201.00	-2	41,622	0.00%
2021/10/28	5	190.61	16	194.84	196.50	-11	40,311	-0.03%
2021/10/27	21	171.71	23	172.41	179.00	-2	39,421	-0.01%
2021/10/26	43.2	175.89	53.1	171.46	163.00	-9.9	38,611	-0.03%
2021/10/25	48.2	169.29	18.1	171.98	176.00	30.1	37,727	0.08%
2021/10/22	5.6	160.84	11	158.00	166.50	-5.4	36,525	-0.01%
2021/10/21	14	154.36	10	154.10	151.50	4	35,522	0.01%
2021/10/20	4.3	149.85	10	150.10	153.50	-5.8	34,614	-0.02%
2021/10/19	14.1	149.31	27	148.89	147.50	-13	33,683	-0.04%
2021/10/18	54.3	141.55	2	139.51	141.00	52.3	32,110	0.16%
2021/10/15	16.3	135.60	12	135.08	143.00	4.3	31,001	0.01%
2021/10/14	25.4	129.39	26	134.12	130.00	-0.6	29,551	0.00%
2021/10/13	20	134.75	24	135.04	131.50	-4	28,779	-0.01%
2021/10/12	28	130.89	16	132.59	133.00	12	27,418	0.04%
2021/10/08	3	126.33	2	125.75	130.00	1	25,623	0.00%
2021/10/07	1	118.00	2	117.50	118.50	-1	25,160	0.00%
2021/10/04	4	111.25	8	111.31	109.00	-4	25,273	-0.02%
2021/10/01	5	108.00	4	111.50	107.50	1	25,585	0.00%
2021/09/30	2	114.50	5	115.20	115.00	-3	25,583	-0.01%
2021/09/29	5	115.50	11	116.36	115.00	-6	25,693	-0.02%
2021/09/28	4	119.13	10	117.15	120.50	-6	25,254	-0.02%
2021/09/27	3	115.33	5	116.30	114.50	-2	24,602	-0.01%
2021/09/24	7	118.57	7	119.86	118.00	0	24,250	0.00%
2021/09/23	0	0.00	5	115.40	115.50	-5	23,388	-0.02%
2021/09/22	2	108.25	9	109.06	106.00	-7	23,034	-0.03%
2021/09/17	2	113.00	0	0.00	114.00	2	22,693	0.01%
2021/09/16	6	115.83	10	115.50	112.50	-4	22,132	-0.02%
2021/09/15	8	111.19	7	112.29	111.50	1	21,085	0.00%
2021/09/14	12	110.67	20	112.60	115.00	-8	20,608	-0.04%
2021/09/13	35	111.54	15	110.27	109.00	20	19,661	0.10%
2021/09/10	9	103.34	26.5	107.62	110.50	-17.5	18,802	-0.09%
2021/09/09	14	100.39	18	100.90	100.50	-4	18,216	-0.02%
2021/09/08	2.5	94.68	2	95.50	93.40	0.5	17,894	0.00%
2021/09/07	6	100.73	4	102.25	98.30	2	17,543	0.01%
2021/09/06	6	111.92	7	112.43	109.00	-1	17,535	-0.01%
2021/09/03	9	112.11	11	110.23	110.00	-2	17,809	-0.01%
2021/09/02	17	110.18	24	111.92	109.00	-7	17,265	-0.04%
2021/09/01	18	106.39	28	107.14	109.00	-10	15,914	-0.06%
2021/08/31	4	99.50	3	99.40	99.20	1	15,298	0.01%
2021/08/30	11	103.18	2	102.50	103.00	9	15,046	0.06%
2021/08/27	32	106.63	6	106.17	103.50	26	15,000	0.17%
2021/08/26	2	104.00	2	100.35	104.00	0	14,197	0.00%
2021/08/25	1	94.80	7	94.69	94.80	-6	14,015	-0.04%
2021/08/24	1	94.30	2	97.30	94.30	-1	14,283	-0.01%
2021/08/23	2	94.30	2	94.40	94.40	0	14,264	0.00%
2021/08/20	6	90.75	0	0.00	90.90	6	14,185	0.04%
2021/08/18	6	87.25	6	87.50	89.80	0	14,353	0.00%
2021/08/17	1	91.30	0	0.00	86.70	1	14,560	0.01%
2021/08/16	1	92.00	1	93.00	92.40	0	14,540	0.00%
2021/08/13	1	91.90	3	92.67	92.10	-2	14,543	-0.01%
2021/08/12	3	96.17	2	95.40	95.40	1	14,571	0.01%
2021/08/11	1	97.10	0	0.00	97.10	1	14,663	0.01%
2021/08/10	1	97.90	1	97.30	97.30	0	14,664	0.00%
2021/08/09	1	100.00	1	98.80	98.80	0	14,657	0.00%
2021/08/06	2	102.25	1	99.30	99.30	1	14,668	0.01%
2021/08/02	0	0.00	1	113.00	112.00	-1	14,752	-0.01%
2021/07/30	0	0.00	4	110.00	112.50	-4	14,891	-0.03%
2021/07/29	5	106.30	2	107.00	108.00	3	14,903	0.02%
2021/07/28	14	106.82	5	105.00	105.00	9	15,093	0.06%
2021/07/27	5	117.30	1	117.00	116.50	4	15,783	0.03%
2021/07/26	3	118.50	1	118.50	121.50	2	16,255	0.01%
2021/07/23	1	111.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	4	117.50	118.50	-4	18,178	-0.02%
2021/07/21	1	108.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	2	112.50	0	0.00	111.50	2	18,661	0.01%
2021/07/19	2	114.75	0	0.00	118.00	2	18,678	0.01%
2021/07/15	2	109.25	1	105.00	109.00	1	18,898	0.01%
2021/07/14	1	114.50	1	109.50	114.00	0	18,999	0.00%
2021/07/13	7	114.43	11	115.18	111.00	-4	18,915	-0.02%
2021/07/12	16	110.41	13	111.00	110.50	3	18,689	0.02%
2021/07/09	6	103.58	19	106.21	106.50	-13	18,206	-0.07%
2021/07/08	28	94.86	32	96.06	97.10	-4	18,020	-0.02%
2021/07/07	11	91.47	43	91.43	91.80	-32	17,495	-0.18%
2021/07/06	17	85.14	18	85.49	83.50	-1	17,327	-0.01%
2021/07/05	1	85.40	0	0.00	85.40	1	17,067	0.01%
2021/06/28	0	0.00	4	75.50	76.30	-4	16,934	-0.02%
2021/06/25	0	0.00	2	76.00	75.60	-2	16,899	-0.01%
2021/06/23	0	0.00	4	76.80	76.70	-4	16,816	-0.02%
2021/06/17	6	77.07	12	77.60	77.60	-6	16,286	-0.04%
2021/06/16	2	76.00	0	0.00	75.10	2	16,105	0.01%
2021/06/15	25	78.66	10	77.57	78.10	15	15,932	0.09%
2021/06/11	1	78.10	8.3	76.40	78.10	-7.3	15,368	-0.05%
2021/06/10	4	71.70	0	0.00	71.00	4	14,589	0.03%
2021/06/09	2	71.10	0	0.00	69.80	2	14,417	0.01%
2021/06/08	0	0.00	4	71.15	71.40	-4	14,302	-0.03%
2021/06/07	0	0.00	3	70.00	71.10	-3	14,221	-0.02%
2021/06/04	5	70.58	1	69.30	69.10	4	14,091	0.03%
2021/06/03	2	71.00	10	70.95	70.80	-8	13,914	-0.06%
2021/06/02	0	0.00	1	68.80	69.00	-1	13,719	-0.01%
2021/06/01	5	70.22	8	69.84	69.40	-3	13,598	-0.02%
2021/05/31	3	69.03	5	68.34	68.40	-2	13,283	-0.02%
2021/05/28	2	67.00	4	66.90	67.50	-2	13,129	-0.02%
2021/05/26	13	68.65	6	66.62	66.30	7	12,918	0.05%
2021/05/25	6	66.07	2	64.60	67.50	4	12,631	0.03%
2021/05/21	0	0.00	1	60.70	59.80	-1	12,295	-0.01%
2021/05/20	10	60.20	11	58.95	58.80	-1	12,298	-0.01%
2021/05/19	13	59.15	11	58.25	58.20	2	12,244	0.02%
2021/05/18	0	0.00	1	55.40	58.50	-1	12,109	-0.01%
2021/05/17	1	53.60	1	53.20	53.20	0	12,039	0.00%
2021/05/14	0	0.00	2	58.30	57.60	-2	11,963	-0.02%
2021/05/13	29	60.38	31	60.23	59.50	-2	11,838	-0.02%
2021/05/12	25	63.00	38	61.17	59.40	-13	11,728	-0.11%
2021/05/11	1	64.40	6	62.85	63.30	-5	11,444	-0.04%
2021/05/10	2	66.90	5	66.96	66.90	-3	11,262	-0.03%
2021/05/07	4	69.80	2	69.10	68.00	2	11,214	0.02%
2021/05/06	6	66.95	9	67.40	67.00	-3	11,047	-0.03%
2021/05/05	32	68.05	4	67.68	66.50	28	10,896	0.26%
2021/05/04	63	69.95	40	69.78	73.80	23	10,606	0.22%
2021/05/03	18	71.01	8	70.13	69.80	10	10,416	0.10%
2021/04/29	37	73.81	22	72.51	74.50	15	10,415	0.14%
2021/04/28	9	66.08	76	65.07	67.80	-67	9,319	-0.72%
2021/04/27	0	0.00	1	63.00	61.70	-1	8,510	-0.01%
2021/04/26	5	62.94	5	60.70	62.60	0	8,303	0.00%
2021/04/23	1	58.70	0	0.00	58.80	1	7,967	0.01%
2021/04/22	64	58.49	0	0.00	56.50	64	8,021	0.80%
2021/04/21	0	0.00	0	58.70	58.70	0	7,949	0.00%
2021/04/20	10	59.96	2	60.10	61.00	8	7,961	0.10%
2021/04/19	6	59.73	2	60.00	59.00	4	7,977	0.05%
2021/04/16	2	59.00	5	58.58	59.50	-3	7,882	-0.04%
2021/04/14	4	57.80	4	58.80	56.40	0	7,561	0.00%
2021/04/13	1	59.60	0	0.00	57.90	1	7,244	0.01%
2021/04/12	3	57.80	5.3	57.30	56.90	-2.3	6,962	-0.03%
2021/04/09	6.3	58.13	0	0.00	57.50	6.3	6,837	0.09%
2021/04/08	0	0.00	3	57.27	57.20	-3	6,536	-0.05%
2021/04/07	0	0.00	1	53.50	57.40	-1	6,373	-0.02%
2021/04/01	1	52.70	0	0.00	53.00	1	6,271	0.02%
2021/03/22	0	0.00	6	50.75	51.40	-6	6,455	-0.09%
2021/03/19	6	50.60	0	0.00	51.00	6	6,639	0.09%
2021/03/17	3	51.70	1	52.50	51.90	2	6,711	0.03%
2021/03/10	0	0.00	12	49.90	50.10	-12	8,052	-0.15%
2021/03/09	12	49.16	5	49.15	49.50	7	8,093	0.09%
2021/03/08	0	0.00	15	50.60	49.95	-15	8,096	-0.19%
2021/03/05	16	49.78	0	0.00	49.95	16	8,098	0.20%
2021/03/04	0	0.00	14	51.50	50.90	-14	8,126	-0.17%
2021/03/03	14	51.40	0	0.00	51.90	14	8,098	0.17%
2021/03/02	0	0.00	19	52.78	52.10	-19	8,061	-0.24%
2021/02/26	10	53.25	0	0.00	53.00	10	8,057	0.12%
2021/02/25	3	53.50	0	0.00	53.40	3	8,060	0.04%
2021/02/24	6	54.20	0.2	54.50	53.90	5.8	8,146	0.07%
2021/02/23	0	0.00	1	55.50	55.40	-1	8,135	-0.01%
2021/02/22	5	56.70	0	0.00	57.30	5	8,151	0.06%
2021/02/19	0	0.00	7	55.69	55.90	-7	8,006	-0.09%
2021/02/18	0	0.00	1	53.20	54.00	-1	7,934	-0.01%
2021/02/04	0	0.00	1	53.00	52.20	-1	7,859	-0.01%
2021/02/03	3	53.93	0	0.00	53.30	3	7,823	0.04%
2021/02/02	0	0.00	8	52.10	52.90	-8	7,771	-0.10%
2021/02/01	4	51.20	0	0.00	51.40	4	7,737	0.05%
2021/01/29	4	52.25	0	0.00	52.20	4	7,685	0.05%
2021/01/27	1	51.70	0	0.00	52.50	1	7,391	0.01%
2021/01/26	0	0.00	12	53.70	51.10	-12	7,215	-0.17%
2021/01/25	26	55.55	3	54.30	54.10	23	7,011	0.33%
2021/01/22	0	0.00	7	57.26	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	2	52.30	52.70	-2	5,889	-0.03%
2021/01/20	2	52.20	2	51.00	51.00	0	5,790	0.00%
2021/01/19	0	0.00	1	54.00	53.00	-1	5,727	-0.02%
2021/01/18	1	51.90	1	52.30	52.40	0	5,755	0.00%
2021/01/15	13	53.98	6	53.43	53.40	7	5,758	0.12%
2021/01/14	0	0.00	2	54.30	54.00	-2	5,626	-0.04%
2021/01/13	0	0.00	1	53.60	54.00	-1	5,539	-0.02%
2021/01/12	0	0.00	1	53.00	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	2	50.40	51.60	-2	5,245	-0.04%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/06	1	49.20	0.1	49.15	49.30	0.9	5,073	0.02%
2021/01/04	0	0.00	2	50.00	52.20	-2	4,891	-0.04%
2020/12/29	2	52.40	0	0.00	51.90	2	4,740	0.04%
2020/12/28	1	49.65	1	50.90	51.80	0	4,581	0.00%
2020/12/23	0	0.00	1	51.20	51.20	-1	4,403	-0.02%
2020/12/22	1	49.75	4	50.40	49.65	-3	4,331	-0.07%
2020/12/18	3	49.95	0	0.00	49.95	3	4,176	0.07%
2020/12/10	2	51.65	0	0.00	50.70	2	3,835	0.05%
2020/12/08	1	52.70	0	0.00	52.70	1	3,599	0.03%
2020/12/07	6	55.25	1.3	54.86	55.40	4.7	3,438	0.14%
2020/12/04	4	51.35	4	50.89	53.40	0	2,870	0.00%
2020/12/03	0	0.00	2.4	48.94	48.55	-2.4	2,374	-0.10%
2020/12/02	2	48.95	0	0.00	48.50	2	2,332	0.09%
2020/11/26	2	46.80	0	0.00	46.60	2	2,249	0.09%
2020/11/25	0	0.00	2	46.15	46.05	-2	2,250	-0.09%
2020/11/18	2	45.50	1	45.45	45.50	1	1,872	0.05%
2020/11/16	1	45.25	0	0.00	45.15	1	1,890	0.05%
2020/11/10	0	0.00	3	43.90	43.85	-3	1,890	-0.16%
2020/11/09	3	43.60	0	0.00	43.60	3	1,877	0.16%
2020/10/26	0	0.00	3	43.45	43.35	-3	2,166	-0.14%
2020/10/23	0	0.00	1	43.90	44.10	-1	2,143	-0.05%
2020/10/22	2	43.00	2	43.00	43.00	0	2,260	0.00%
2020/10/21	0	0.00	3	43.60	43.05	-3	2,425	-0.12%
2020/10/20	7	43.34	18	44.16	43.05	-11	2,688	-0.41%
2020/10/19	18	43.89	0	0.00	44.15	18	2,701	0.67%
2020/10/08	0	0.00	1	44.10	44.20	-1	3,078	-0.03%
2020/10/07	1	44.60	0	0.00	44.95	1	3,109	0.03%
2020/09/15	0	0.00	1	45.80	45.40	-1	6,368	-0.02%
2020/08/07	5	48.10	0	0.00	48.45	5	6,937	0.07%
2020/08/06	1	47.70	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	5	48.65	48.60	-5	6,887	-0.07%
2020/07/31	1	46.75	0	0.00	47.05	1	6,820	0.01%
2020/07/24	3	53.90	3	53.90	52.10	0	6,354	0.00%
2020/07/21	1	52.50	3	52.30	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	2	50.30	50.80	-2	6,105	-0.03%
2020/07/14	1	51.00	0	0.00	51.00	1	6,004	0.02%
2020/07/13	1	51.50	150	51.14	51.60	-149	5,971	-2.50%	大賣/鉅額交易
2020/07/10	2	50.55	0	0.00	50.80	2	5,933	0.03%
2020/07/09	6	53.15	8	52.69	52.60	-2	5,837	-0.03%
2020/07/08	2	53.20	3	54.20	54.00	-1	5,663	-0.02%
2020/07/07	6	51.67	60	51.45	51.50	-54	5,429	-0.99%
2020/07/06	109	54.46	1	54.50	54.00	108	5,261	2.05%	大買/鉅額交易
2020/07/03	316	52.93	214	54.27	52.80	102	5,033	2.03%	大買/大賣/鉅額交易
2020/07/02	0	0.00	2	50.55	51.30	-2	4,544	-0.04%
2020/07/01	0	0.00	2	47.28	47.75	-2	4,233	-0.05%
2020/06/30	3	46.98	3	48.07	46.40	0	4,065	0.00%
2020/06/29	2	46.80	11	45.71	46.50	-9	3,795	-0.24%
2020/06/24	18	44.94	11	45.01	44.80	7	3,484	0.20%
2020/06/23	2	43.28	0	0.00	43.35	2	3,083	0.06%
2020/06/19	1	42.15	3	42.38	41.00	-2	2,984	-0.07%
2020/06/18	1	41.50	0	0.00	41.80	1	2,809	0.04%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/15	1	41.65	0	0.00	41.45	1	2,862	0.03%
2020/06/10	1	44.45	1	44.20	44.20	0	2,951	0.00%
2020/06/05	0	0.00	1	44.95	44.90	-1	2,992	-0.03%
2020/06/03	0	0.00	4	44.73	45.05	-4	3,010	-0.13%
2020/06/02	1	44.35	0	0.00	44.40	1	2,974	0.03%
2020/06/01	2	44.93	4	44.95	45.10	-2	2,948	-0.07%
2020/05/29	0	0.00	6	44.01	43.60	-6	2,905	-0.21%
2020/05/28	7	43.92	0	0.00	43.35	7	2,887	0.24%
2020/05/27	1	44.15	3	44.30	43.85	-2	2,902	-0.07%
2020/05/21	1	43.70	12	44.21	43.95	-11	2,875	-0.38%
2020/05/19	7	41.97	3	41.98	41.95	4	2,832	0.14%
2020/05/18	3	40.57	2	40.78	40.50	1	2,819	0.04%
2020/05/14	4	43.05	0	0.00	42.10	4	2,851	0.14%
2020/05/13	1	42.20	3	42.90	43.70	-2	2,869	-0.07%
2020/05/12	4	42.48	2	42.45	42.40	2	2,915	0.07%
2020/05/08	8	43.46	0	0.00	43.05	8	2,945	0.27%
2020/04/24	2	43.70	0	0.00	42.55	2	3,160	0.06%
2020/04/23	0	0.00	2	45.53	45.30	-2	3,036	-0.07%
2020/04/10	0	0.00	0.2	40.10	40.05	-0.2	3,518	0.00%
2020/04/08	0	0.00	1	40.95	41.20	-1	3,905	-0.03%
2020/04/06	0	0.00	5	37.30	37.45	-5	3,842	-0.13%
2020/03/24	1	33.55	1	34.15	34.10	0	3,804	0.00%
2020/03/17	0	0.00	2	32.60	32.95	-2	3,806	-0.05%
2020/03/13	5	34.55	0	0.00	34.55	5	3,676	0.14%
2020/03/12	0	0.00	5	39.25	38.35	-5	3,623	-0.14%
2020/03/05	1	45.80	0	0.00	45.90	1	3,598	0.03%
2020/03/03	0	0.00	1	45.95	45.55	-1	3,623	-0.03%
2020/03/02	1	45.00	0	0.00	45.00	1	3,613	0.03%
2020/02/27	0	0.00	1	45.40	44.05	-1	3,588	-0.03%
2020/02/20	0	0.00	66	48.70	48.15	-66	3,499	-1.89%
2020/02/18	0	0.00	1	48.35	48.90	-1	3,514	-0.03%
2020/02/13	0	0.00	1	49.80	50.00	-1	3,453	-0.03%
2020/02/12	1	48.80	0	0.00	49.25	1	3,412	0.03%
2020/02/04	0	0.00	2	47.65	48.00	-2	3,428	-0.06%
2020/02/03	0	0.00	1	46.80	46.60	-1	3,452	-0.03%
2020/01/31	0	0.00	50	49.58	49.45	-50	3,488	-1.43%
2020/01/20	10	58.00	0	0.00	57.80	10	3,613	0.28%
2020/01/17	71	59.14	0	0.00	58.80	71	3,640	1.95%
2020/01/15	2	59.20	0	0.00	58.90	2	3,685	0.05%
2020/01/14	0	0.00	2	60.90	59.40	-2	3,670	-0.05%
2020/01/13	0	0.00	2	59.10	59.50	-2	3,550	-0.06%
2020/01/10	42	58.38	2	59.00	58.60	40	3,536	1.13%
2020/01/09	2	57.20	2	58.30	58.30	0	3,463	0.00%
2020/01/07	0	0.00	1	57.10	56.10	-1	3,239	-0.03%
2020/01/06	2	57.20	0	0.00	56.60	2	3,189	0.06%
2020/01/03	3	60.43	7	60.77	59.00	-4	3,236	-0.12%
2020/01/02	0	0.00	2	59.60	59.20	-2	3,036	-0.07%
2019/12/30	3	56.83	0	0.00	56.60	3	3,005	0.10%
2019/12/26	1	56.70	0	0.00	56.70	1	3,070	0.03%
2019/12/23	0	0.00	1	55.50	55.40	-1	3,116	-0.03%
2019/12/20	0	0.00	3	56.80	56.50	-3	3,169	-0.09%
2019/12/19	1	57.00	0	0.00	56.70	1	3,245	0.03%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	3	55.63	1	55.70	56.20	2	4,080	0.05%
2019/12/09	1	54.60	0	0.00	54.30	1	4,101	0.02%
2019/12/03	5	53.30	5	53.60	53.20	0	4,334	0.00%
2019/11/26	1	56.20	0	0.00	56.50	1	4,448	0.02%
2019/11/14	0	0.00	1	54.20	54.20	-1	5,063	-0.02%
2019/11/11	0	0.00	5	54.10	54.10	-5	5,362	-0.09%
2019/11/07	0	0.00	1	57.40	57.40	-1	5,381	-0.02%
2019/11/06	1	58.60	0	0.00	58.20	1	5,429	0.02%
2019/11/05	10	58.60	0	0.00	58.70	10	5,471	0.18%
2019/10/31	1	59.50	7	59.11	58.00	-6	5,631	-0.11%
2019/10/30	4	60.23	4	59.78	59.50	0	5,631	0.00%
2019/10/29	12	60.44	1	58.90	60.00	11	5,586	0.20%
2019/10/28	0	0.00	1	60.60	60.60	-1	5,596	-0.02%
2019/10/23	1	56.50	0	0.00	56.80	1	5,903	0.02%
2019/10/22	0	0.00	6	56.95	56.70	-6	6,112	-0.10%
2019/10/21	2	56.45	1	56.60	56.70	1	6,112	0.02%
2019/10/18	1	56.10	1	56.60	55.60	0	6,120	0.00%
2019/10/16	1	55.90	0	0.00	55.20	1	6,171	0.02%
2019/10/09	0	0.00	1	55.20	55.20	-1	6,182	-0.02%
2019/10/04	5	58.92	5	58.70	58.20	0	6,210	0.00%
2019/10/02	0	0.00	30	57.87	58.50	-30	6,113	-0.49%
2019/09/27	0	0.00	1	59.00	57.80	-1	6,240	-0.02%
2019/09/25	1	59.60	1	60.10	59.60	0	6,379	0.00%
2019/09/24	2	60.25	0	0.00	59.20	2	6,395	0.03%
2019/09/23	30	61.37	1	61.60	61.30	29	6,301	0.46%
2019/09/20	5	62.70	0	0.00	60.80	5	6,224	0.08%
2019/09/19	1	58.20	0	0.00	61.60	1	5,795	0.02%
2019/09/18	1	58.30	0	57.50	57.50	1	5,619	0.02%
2019/09/09	1	59.50	0	0.00	58.00	1	5,544	0.02%
2019/09/05	2	57.80	2	58.10	58.00	0	5,382	0.00%
2019/08/23	1	57.30	0	0.00	56.90	1	5,128	0.02%
2019/08/20	2	57.95	21	58.87	58.10	-19	4,947	-0.38%
2019/08/19	9	55.66	10	55.45	56.10	-1	4,697	-0.02%
2019/08/14	1	52.80	0	0.00	52.40	1	4,405	0.02%
2019/08/13	0	0.00	11	53.35	53.50	-11	4,355	-0.25%
2019/08/12	32	55.93	0	0.00	55.30	32	4,337	0.74%
2019/08/07	0	0.00	2	55.00	54.00	-2	4,232	-0.05%
2019/08/05	1	57.60	0	0.00	56.60	1	4,101	0.02%
2019/08/02	1	58.70	0	0.00	59.00	1	4,055	0.02%
2019/07/26	1	62.60	0	0.00	63.50	1	3,813	0.03%
2019/07/25	3	62.57	2	62.60	61.50	1	3,734	0.03%
2019/07/24	0	0.00	2	57.10	60.70	-2	3,387	-0.06%
2019/07/12	0	0.00	0.5	56.20	56.40	-0.5	3,660	-0.01%
2019/07/10	0	0.00	2	55.10	55.30	-2	3,519	-0.06%
2019/07/09	0	0.00	4	53.40	54.00	-4	3,451	-0.12%
2019/07/08	2	52.20	0	0.00	52.20	2	3,411	0.06%
2019/07/05	2	54.50	1	54.00	54.50	1	3,418	0.03%
2019/07/03	0	0.00	0.5	51.10	51.10	-0.5	3,368	-0.01%
2019/06/28	0	0.00	2	48.25	48.30	-2	3,202	-0.06%
2019/06/25	7	51.37	5	50.36	48.35	2	3,182	0.06%
2019/06/21	0	0.00	10	47.90	47.35	-10	2,962	-0.34%
2019/06/20	0	0.00	3	48.20	48.40	-3	2,927	-0.10%
2019/06/19	1	47.20	0	0.00	47.75	1	2,928	0.03%
2019/06/14	2	47.20	0	0.00	46.85	2	3,038	0.07%
2019/06/12	0	0.00	1	48.05	48.00	-1	3,022	-0.03%
2019/06/11	5	46.28	4	48.20	48.55	1	3,006	0.03%
2019/06/10	0	0.00	1	45.00	44.70	-1	2,927	-0.03%
2019/05/29	1	43.60	0	0.00	43.50	1	3,005	0.03%
2019/05/21	1	43.50	5	42.62	43.15	-4	3,483	-0.11%
2019/05/20	1	45.10	1	44.30	43.90	0	3,605	0.00%
2019/05/13	1	45.50	0	0.00	45.85	1	3,687	0.03%
2019/05/07	0	0.00	1	50.40	49.60	-1	3,653	-0.03%
2019/05/06	2	49.93	0	0.00	49.95	2	3,669	0.05%
2019/05/02	3	51.60	0	0.00	50.70	3	3,654	0.08%
2019/04/30	1	49.90	1	50.90	50.90	0	3,629	0.00%
2019/04/26	0	0.00	2	50.30	50.50	-2	3,621	-0.06%
2019/04/24	1	49.00	0	0.00	48.60	1	3,463	0.03%
2019/04/23	0	0.00	30	47.82	47.85	-30	3,476	-0.86%
2019/04/22	1	50.90	0	0.00	49.05	1	3,485	0.03%
2019/04/19	6	49.66	7	49.82	49.80	-1	3,458	-0.03%
2019/04/15	30	47.02	0	0.00	47.15	30	3,240	0.93%
2019/04/09	2	47.43	3	47.48	46.70	-1	3,271	-0.03%
2019/04/08	2	46.10	3	46.25	45.85	-1	3,231	-0.03%
2019/04/02	3	46.00	4	45.11	45.80	-1	3,448	-0.03%
2019/04/01	0	0.00	3	44.90	44.45	-3	3,397	-0.09%
2019/03/27	2	43.95	0	0.00	44.00	2	3,437	0.06%
2019/03/26	1	44.20	0	0.00	44.10	1	3,439	0.03%
2019/03/25	4	44.21	0	0.00	44.10	4	3,434	0.12%
2019/03/19	0	0.00	10	45.61	46.40	-10	3,401	-0.29%
2019/03/12	1	44.50	1	44.15	43.80	0	3,412	0.00%
2019/03/11	1	43.95	0	0.00	43.75	1	3,458	0.03%
2019/03/08	1	43.35	0	0.00	43.80	1	3,525	0.03%
2019/03/06	5	44.71	0	0.00	44.20	5	3,639	0.14%
2019/03/04	3	44.90	2	45.53	44.90	1	3,854	0.03%
2019/02/22	1	48.45	0	0.00	48.00	1	3,955	0.03%
2019/02/20	42	49.47	41	48.66	48.30	1	4,041	0.02%
2019/02/19	0	0.00	2	46.50	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	5	44.30	44.45	-5	3,564	-0.14%
2019/02/14	2	44.20	0	0.00	43.70	2	3,512	0.06%
2019/01/29	5	44.00	0	0.00	43.35	5	3,481	0.14%
2019/01/17	0	0.00	3	43.45	42.25	-3	3,816	-0.08%
2019/01/14	0	0.00	1	42.40	43.30	-1	3,847	-0.03%
2019/01/04	0	0.00	1	39.20	39.10	-1	3,894	-0.03%
2019/01/02	4	43.58	0	0.00	42.60	4	3,940	0.10%
2018/12/27	1	41.50	0	0.00	41.40	1	4,015	0.02%
2018/12/04	0	0.00	3	42.10	41.80	-3	4,542	-0.07%
2018/11/30	0	0.00	5	40.75	40.90	-5	4,696	-0.11%
2018/11/29	0	0.00	1	42.05	41.00	-1	4,804	-0.02%
2018/11/26	0	0.00	1	37.20	37.00	-1	5,392	-0.02%
2018/11/08	0	0.00	1	33.80	33.20	-1	5,324	-0.02%
2018/11/02	3	34.13	2	34.20	33.75	1	5,406	0.02%
2018/11/01	0	0.00	5	32.10	32.80	-5	5,375	-0.09%
2018/10/31	1	31.00	1	32.10	32.00	0	5,331	0.00%
2018/10/30	1	28.45	1	28.80	30.40	0	5,274	0.00%
2018/10/26	10	29.95	0	0.00	29.80	10	5,098	0.20%
2018/10/25	1	33.25	0	0.00	32.40	1	5,023	0.02%
2018/10/23	1	40.65	0	0.00	39.00	1	4,968	0.02%
2018/10/22	3	40.90	0	0.00	41.10	3	4,950	0.06%
2018/10/15	1	40.00	2	40.63	40.65	-1	5,011	-0.02%
2018/10/12	4	39.05	3	39.47	39.60	1	5,006	0.02%
2018/10/11	0	0.00	1	38.80	38.70	-1	4,972	-0.02%
2018/10/09	2	43.98	2	45.08	43.00	0	4,970	0.00%
2018/10/08	1	45.40	1	47.00	45.70	0	4,961	0.00%
2018/10/05	4	45.94	0	0.00	45.00	4	5,005	0.08%
2018/10/04	0	0.00	1	49.80	48.65	-1	4,925	-0.02%
2018/10/03	2	52.85	0	0.00	50.50	2	4,879	0.04%
2018/10/02	0	0.00	1	55.20	53.20	-1	4,850	-0.02%
2018/10/01	3	55.10	1	55.00	55.00	2	4,825	0.04%
2018/09/28	3	54.97	1	54.90	54.50	2	4,841	0.04%
2018/09/27	1	55.60	1	56.00	55.20	0	4,844	0.00%
2018/09/26	1	58.30	1	58.30	56.90	0	4,878	0.00%
2018/09/25	2	57.80	1	58.30	57.90	1	4,866	0.02%
2018/09/21	2	59.10	0	0.00	58.50	2	4,855	0.04%
2018/09/17	0	0.00	1	67.00	67.90	-1	4,587	-0.02%
2018/09/13	1	65.70	0	0.00	64.30	1	4,525	0.02%
2018/09/11	2	68.80	3	68.70	68.40	-1	4,384	-0.02%
2018/09/10	1	68.70	0	0.00	70.50	1	4,312	0.02%
2018/09/07	0	0.00	6	69.90	69.90	-6	4,199	-0.14%
2018/09/06	2	67.65	1	67.90	67.80	1	3,989	0.03%
2018/09/05	0	0.00	2	67.90	68.50	-2	3,943	-0.05%
2018/09/04	7	68.61	3	70.90	67.50	4	3,797	0.11%
2018/09/03	5	71.90	6	73.93	69.50	-1	3,528	-0.03%
2018/08/31	0	0.00	11	66.78	71.60	-11	3,104	-0.35%
2018/08/22	0	0.00	1	63.40	63.00	-1	2,979	-0.03%
2018/08/16	0	0.00	1	61.30	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	4	61.00	61.00	-4	2,975	-0.13%
2018/08/14	0	0.00	1	60.50	61.00	-1	2,934	-0.03%
2018/08/13	5	60.10	0	0.00	60.10	5	2,889	0.17%
2018/08/06	1	60.00	0	0.00	59.50	1	2,733	0.04%
2018/07/31	11	60.58	0	0.00	60.00	11	2,849	0.39%
2018/07/25	0	0.00	2	65.40	65.00	-2	3,045	-0.07%
2018/07/20	3	66.93	0	0.00	67.30	3	3,361	0.09%
2018/07/18	0	0.00	2	66.40	66.40	-2	3,464	-0.06%
2018/07/13	2	67.10	1	67.00	67.10	1	3,460	0.03%
2018/07/05	0	0.00	1	62.60	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	3	62.80	62.90	-3	3,656	-0.08%
2018/06/12	1	62.80	1	62.90	61.60	0	4,273	0.00%
2018/05/30	2	62.60	0	0.00	62.30	2	6,196	0.03%
2018/05/25	3	64.07	0	0.00	66.10	3	6,506	0.05%
2018/05/23	3	62.20	0	0.00	61.20	3	6,644	0.05%
2018/05/04	1	67.80	1	68.10	66.50	0	9,589	0.00%
2018/04/24	0	0.00	1	65.30	65.10	-1	10,906	-0.01%
2018/04/23	1	66.20	0	0.00	67.00	1	10,954	0.01%
2018/04/19	1	68.80	0	0.00	68.80	1	11,216	0.01%
2018/04/16	0	0.00	1	65.50	66.80	-1	11,251	-0.01%
2018/04/13	1	66.20	0	0.00	65.00	1	11,315	0.01%
2018/04/11	0	0.00	2	65.35	65.70	-2	11,398	-0.02%
2018/04/02	3	69.70	0	0.00	70.00	3	11,248	0.03%
2018/03/28	0	0.00	1	70.20	69.30	-1	11,411	-0.01%
2018/03/27	0	0.00	3	71.13	70.90	-3	11,389	-0.03%
2018/03/26	5	70.58	5	70.64	69.50	0	11,401	0.00%
2018/03/23	2	69.80	2	70.00	71.00	0	11,432	0.00%
2018/03/22	0	0.00	4	72.00	72.00	-4	11,569	-0.03%
2018/03/19	0	0.00	1	71.70	73.80	-1	11,444	-0.01%
2018/03/16	1	71.80	1	73.50	71.70	0	11,405	0.00%
2018/03/15	3	72.83	1	72.80	73.00	2	11,464	0.02%
2018/03/14	0	0.00	1	72.40	72.60	-1	11,486	-0.01%
2018/03/13	2	72.05	0	0.00	73.20	2	11,526	0.02%
2018/03/12	0	0.00	1	69.70	69.10	-1	11,502	-0.01%
2018/03/09	0	0.00	1	72.00	71.00	-1	11,640	-0.01%
2018/03/08	2	76.30	0	0.00	74.60	2	11,780	0.02%
2018/03/07	1	75.70	4	76.83	73.80	-3	11,676	-0.03%
2018/03/06	15	78.25	8	78.19	77.50	7	11,716	0.06%
2018/03/05	2	73.30	24	73.53	75.40	-22	11,460	-0.19%
2018/03/02	0	0.00	7	67.71	68.60	-7	11,349	-0.06%
2018/03/01	2	66.75	1	67.30	66.70	1	11,392	0.01%
2018/02/27	2	67.50	5	67.50	67.90	-3	11,572	-0.03%
2018/02/26	1	66.70	0	0.00	66.20	1	11,445	0.01%
2018/02/23	15	71.00	0	0.00	68.60	15	11,346	0.13%
2018/02/22	0	0.00	3	69.10	68.80	-3	11,322	-0.03%
2018/02/21	17	70.41	18	70.72	71.10	-1	11,333	-0.01%
2018/02/12	3	66.20	5	69.80	66.20	-2	11,211	-0.02%
2018/02/09	16	67.77	1	67.90	68.20	15	11,239	0.13%
2018/02/08	4	72.55	2	72.70	69.10	2	11,150	0.02%
2018/02/07	0	0.00	9	74.07	74.90	-9	10,986	-0.08%
2018/02/06	7	68.33	3	68.53	68.10	4	10,953	0.04%
2018/02/05	8	73.93	12	73.69	74.00	-4	10,852	-0.04%
2018/02/02	7	79.34	2	78.05	78.10	5	10,763	0.05%
2018/02/01	5	79.90	6	78.17	77.90	-1	10,709	-0.01%
2018/01/31	12	80.76	11	79.91	81.80	1	10,660	0.01%
2018/01/30	3	80.73	5	80.78	79.80	-2	10,623	-0.02%
2018/01/29	19	80.00	20	80.01	82.80	-1	10,536	-0.01%
2018/01/26	11	73.74	7.4	73.89	75.90	3.6	9,824	0.04%
2018/01/25	17	69.86	35	69.32	69.00	-18	9,269	-0.19%
2018/01/24	0	0.00	1	63.10	68.30	-1	8,504	-0.01%
2018/01/23	1	62.00	1	63.80	62.10	0	8,168	0.00%
2018/01/22	0	0.00	1	63.20	63.50	-1	8,143	-0.01%
2018/01/19	3	62.00	1	63.50	61.70	2	8,102	0.02%
2018/01/18	2	62.90	0	0.00	63.50	2	8,028	0.02%
2018/01/17	0	0.00	0.6	62.50	62.70	-0.6	7,988	-0.01%
2018/01/16	0	0.00	1	62.10	63.50	-1	7,915	-0.01%
2018/01/15	2	58.10	3	58.33	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	2	56.15	57.20	-2	7,865	-0.03%
2018/01/11	2	54.90	0	0.00	54.70	2	7,853	0.03%
2018/01/10	1	56.60	0	0.00	56.00	1	7,798	0.01%
2018/01/09	2	57.90	0	0.00	58.30	2	7,737	0.03%
2018/01/08	0	0.00	8	59.74	60.00	-8	7,653	-0.10%
2018/01/05	2	58.50	0	0.00	58.50	2	7,547	0.03%
2018/01/03	0	0.00	8	59.73	60.30	-8	7,503	-0.11%
2018/01/02	2	56.60	1	56.70	57.30	1	7,443	0.01%