智原 (3035)-群益金鼎-基隆券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/04/19	17.1	311.21	15	308.33	306.00	2.1	11,660	0.02%
2024/04/18	3	319.17	6	319.17	322.00	-3	12,058	-0.02%
2024/04/17	7	315.64	5	316.70	314.00	2	12,758	0.02%
2024/04/16	4	315.13	6	316.33	313.00	-2	12,920	-0.02%
2024/04/15	5	315.10	4	316.00	312.50	1	13,093	0.01%
2024/04/12	2	317.50	2	319.50	323.00	0	13,337	0.00%
2024/04/11	10	322.60	12	319.25	318.50	-2	13,637	-0.01%
2024/04/10	5	329.40	6	330.08	329.00	-1	13,758	-0.01%
2024/04/09	14	332.79	13	332.04	329.00	1	14,098	0.01%
2024/04/08	8	342.13	1	344.00	338.00	7	14,140	0.05%
2024/04/03	1	340.00	1	341.50	345.00	0	14,171	0.00%
2024/04/02	1	350.00	1	347.50	347.50	0	14,312	0.00%
2024/04/01	2	351.50	3	350.33	349.00	-1	14,392	-0.01%
2024/03/29	2	344.75	2	344.50	344.00	0	14,472	0.00%
2024/03/28	1	343.50	0	335.00	334.50	1	14,504	0.01%
2024/03/27	0	340.25	1	339.50	338.00	-1	14,643	-0.01%
2024/03/26	1	345.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	360.00	0	350.50	349.00	1	15,108	0.01%
2024/03/22	2	351.50	2	348.25	351.50	0	15,234	0.00%
2024/03/21	0	349.00	0.6	348.00	345.50	-0.6	15,435	0.00%
2024/03/20	0	0.00	0.1	349.50	347.50	-0.1	15,647	0.00%
2024/03/19	3	351.00	3	350.00	350.00	0	15,930	0.00%
2024/03/18	2	355.00	1	355.00	359.00	1	16,292	0.01%
2024/03/15	6	360.08	2	354.50	354.50	4	16,844	0.02%
2024/03/14	4.3	359.56	4	360.50	362.00	0.3	16,946	0.00%
2024/03/13	0.1	351.00	0.2	347.50	345.00	-0.1	17,056	0.00%
2024/03/12	6	366.00	6	362.00	361.50	0	17,194	0.00%
2024/03/11	1	367.00	0	0.00	363.00	1	17,407	0.01%
2024/03/08	2	369.50	1	373.00	362.50	1	17,626	0.01%
2024/03/07	7	383.07	9	378.78	375.00	-2	17,877	-0.01%
2024/03/06	7.2	387.25	5	387.00	392.00	2.2	18,100	0.01%
2024/03/05	4	410.75	3	403.67	401.00	1	18,356	0.01%
2024/03/04	5.1	406.00	1.2	409.25	403.00	3.8	18,934	0.02%
2024/03/01	5	399.70	11	399.23	398.50	-6	19,232	-0.03%
2024/02/29	3	384.67	3.2	387.92	387.00	-0.2	19,198	0.00%
2024/02/27	10.3	384.50	7	384.50	382.00	3.3	19,253	0.02%
2024/02/26	8	380.13	5	381.50	380.00	3	19,419	0.02%
2024/02/23	6.1	387.03	8	386.88	386.00	-2	19,620	-0.01%
2024/02/22	10	385.45	10	386.85	382.00	0	19,604	0.00%
2024/02/21	9.5	384.32	9	386.78	380.00	0.5	19,883	0.00%
2024/02/20	1.1	400.64	0	0.00	400.00	1.1	19,888	0.01%
2024/02/19	2.4	428.12	0.2	435.17	415.00	2.3	19,708	0.01%
2024/02/16	5.2	452.98	3	449.00	441.50	2.2	19,710	0.01%
2024/02/15	2	447.50	3	447.02	455.00	-1	19,626	-0.01%
2024/02/05	1	423.50	1	420.50	418.00	0	19,452	0.00%
2024/02/02	0	0.00	1	427.50	421.00	-1	19,498	-0.01%
2024/02/01	16	412.53	15.1	414.09	411.00	1	19,353	0.00%
2024/01/31	14	418.14	16	421.44	416.50	-2	19,344	-0.01%
2024/01/30	1	428.00	2	425.25	430.00	-1	19,350	-0.01%
2024/01/29	15.1	420.18	14	420.07	420.50	1.1	19,371	0.01%
2024/01/26	8	428.75	7.3	423.24	422.00	0.8	19,472	0.00%
2024/01/25	4	429.38	4	433.62	439.50	0	19,553	0.00%
2024/01/24	9	427.28	8	430.93	429.00	1	19,605	0.01%
2024/01/23	1	443.95	1	444.00	437.00	0	19,739	0.00%
2024/01/22	0	0.00	6	444.00	448.00	-6	19,787	-0.03%
2024/01/19	13	435.50	9	433.39	430.00	4	19,771	0.02%
2024/01/18	1	424.46	1.6	423.27	423.50	-0.6	19,624	0.00%
2024/01/17	12.1	432.76	12.5	434.10	428.00	-0.4	19,804	0.00%
2024/01/16	15.3	427.53	19	429.87	429.50	-3.7	19,718	-0.02%
2024/01/15	10	417.70	11	414.55	411.50	-1	19,409	-0.01%
2024/01/12	12	424.12	9.1	425.69	421.50	2.9	19,403	0.01%
2024/01/11	18.2	406.73	17.1	408.35	422.50	1.1	19,203	0.01%
2024/01/10	4	380.75	6	383.92	387.00	-2	18,815	-0.01%
2024/01/09	6	380.25	6	384.50	375.50	0	19,198	0.00%
2024/01/08	10	384.53	8.1	380.86	377.00	2	19,208	0.01%
2024/01/05	10	378.85	15	380.87	384.00	-5	19,186	-0.03%
2024/01/04	7.1	369.51	8	370.00	372.00	-1	19,117	0.00%
2024/01/03	4.1	370.51	5	372.10	373.00	-0.9	19,381	0.00%
2024/01/02	3	356.33	2	358.00	360.00	1	19,188	0.01%
2023/12/28	8	357.25	9	353.12	354.50	-1	19,425	-0.01%
2023/12/27	4	360.13	4.1	363.11	362.50	-0.1	19,385	0.00%
2023/12/26	3	363.67	3	360.67	361.00	0	19,483	0.00%
2023/12/25	3	358.17	3	356.17	357.00	0	19,539	0.00%
2023/12/22	3	357.50	9	357.39	358.00	-6	19,741	-0.03%
2023/12/21	9	352.94	7	350.07	350.50	2	19,791	0.01%
2023/12/20	12.1	371.07	7	369.86	365.50	5.1	19,736	0.03%
2023/12/19	7	368.36	8	370.88	373.50	-1	19,880	-0.01%
2023/12/18	5	368.80	1.1	371.05	367.00	4	20,079	0.02%
2023/12/15	7.1	365.75	6	366.00	361.00	1.1	20,106	0.01%
2023/12/14	3	369.00	4	367.88	369.00	-1	20,167	0.00%
2023/12/13	11.2	371.75	8	374.25	368.00	3.2	20,049	0.02%
2023/12/12	8	374.95	13	377.19	382.50	-5	20,136	-0.02%
2023/12/11	2.1	370.73	1.1	361.71	361.50	1.1	19,961	0.01%
2023/12/08	3	365.33	3	365.50	370.00	0	20,159	0.00%
2023/12/07	9	361.67	13	357.38	357.50	-4	20,283	-0.02%
2023/12/06	4	364.63	3	362.50	361.50	1	20,444	0.00%
2023/12/05	18.2	367.91	18	363.64	363.50	0.2	20,557	0.00%
2023/12/04	15.2	384.00	7	382.36	380.00	8.2	20,635	0.04%
2023/12/01	9.1	384.26	10	389.15	391.00	-0.9	20,733	0.00%
2023/11/30	14.1	379.29	11	383.32	385.50	3.1	20,695	0.01%
2023/11/29	35	366.19	38.2	373.87	380.00	-3.2	20,458	-0.02%
2023/11/28	15	340.63	27.3	349.77	361.00	-12.3	20,092	-0.06%
2023/11/27	29.2	338.86	24	334.21	331.00	5.2	19,840	0.03%
2023/11/24	12	340.21	14	342.04	344.00	-2	20,119	-0.01%
2023/11/23	28	336.02	29	335.24	336.00	-1	20,142	0.00%
2023/11/22	14	348.96	12	346.21	346.00	2	20,082	0.01%
2023/11/21	14.1	345.70	10	343.50	342.50	4	20,170	0.02%
2023/11/20	33	353.23	27.1	349.59	345.00	6	20,428	0.03%
2023/11/17	6	340.00	13.3	342.02	351.00	-7.3	20,281	-0.04%
2023/11/16	13	319.04	39	317.22	319.50	-26	20,030	-0.13%
2023/11/15	16	331.19	16	323.06	320.50	0	20,265	0.00%
2023/11/14	13	332.54	11.2	331.73	331.00	1.8	20,648	0.01%
2023/11/13	8	332.88	9.1	333.18	334.00	-1.1	21,080	0.00%
2023/11/10	3	327.00	6	325.42	323.50	-3	21,400	-0.01%
2023/11/09	6	331.67	7	332.86	333.50	-1	21,561	0.00%
2023/11/08	1	333.00	2	329.50	335.50	-1	21,750	0.00%
2023/11/07	1	330.00	1	327.50	328.50	0	21,883	0.00%
2023/11/06	1	331.49	2	331.75	332.00	-1	21,808	0.00%
2023/11/03	10	324.90	10	322.85	322.00	0	21,652	0.00%
2023/11/02	15	318.57	11	319.23	324.00	4	21,438	0.02%
2023/11/01	14	303.11	14	303.14	302.50	0	21,213	0.00%
2023/10/31	13	324.27	14	306.36	302.00	-1	21,011	0.00%
2023/10/30	10	320.05	23	321.07	326.00	-13	20,706	-0.06%
2023/10/27	19	312.76	10	310.10	308.50	9	20,545	0.04%
2023/10/26	18	319.47	29	319.07	318.00	-11	20,428	-0.05%
2023/10/25	22.2	330.00	16.3	326.41	325.00	5.9	20,272	0.03%
2023/10/24	31.1	337.46	20	339.15	339.50	11.1	20,005	0.06%
2023/10/23	16	334.69	15	336.51	338.50	1	19,784	0.00%
2023/10/20	7	334.86	16	334.53	334.50	-9	19,531	-0.05%
2023/10/19	11	341.68	11	342.59	343.00	0	19,944	0.00%
2023/10/18	29	351.43	25.4	349.60	351.00	3.6	20,269	0.02%
2023/10/17	17	360.91	24	355.75	352.50	-7	20,249	-0.03%
2023/10/16	22	343.16	21	346.69	350.00	1	20,262	0.00%
2023/10/13	16.2	338.16	13	339.62	343.00	3.2	20,547	0.02%
2023/10/12	15	339.83	31	340.47	345.00	-16	20,918	-0.08%
2023/10/11	35	338.29	24	335.44	331.00	11	21,100	0.05%
2023/10/06	1	320.00	1	322.50	323.00	0	21,221	0.00%
2023/10/05	8.1	314.39	19	316.11	321.00	-10.9	21,269	-0.05%
2023/10/04	10	301.45	7	302.29	303.00	3	21,347	0.01%
2023/10/03	4	310.75	5	304.10	304.00	-1	21,588	0.00%
2023/10/02	19	314.45	20	314.23	312.50	-1	21,981	0.00%
2023/09/28	22	309.25	18	307.22	306.00	4	22,153	0.02%
2023/09/27	19	300.74	18	303.89	306.00	1	22,691	0.00%
2023/09/26	11	308.91	12	304.88	303.00	-1	22,997	0.00%
2023/09/25	18	311.50	16	309.50	309.50	2	23,198	0.01%
2023/09/22	14.1	300.66	12.3	302.59	304.50	1.9	23,162	0.01%
2023/09/21	33.3	303.48	28	301.45	298.00	5.3	23,315	0.02%
2023/09/20	8.1	320.30	13	315.15	315.50	-4.9	23,080	-0.02%
2023/09/19	26	331.90	15.2	328.31	322.50	10.8	23,122	0.05%
2023/09/18	12	341.88	24	342.48	344.50	-12	23,117	-0.05%
2023/09/15	34.4	353.42	72.1	351.90	338.00	-37.7	23,086	-0.16%
2023/09/14	11.1	354.22	9.1	355.56	356.50	2	22,723	0.01%
2023/09/13	31	331.74	38.1	337.99	348.00	-7.1	22,482	-0.03%
2023/09/12	20.3	338.45	33.2	330.75	325.50	-12.9	22,316	-0.06%
2023/09/11	75.4	351.61	184	351.52	346.50	-108.6	22,193	-0.49%	大賣/鉅額交易
2023/09/08	23	358.76	17.1	358.86	360.00	6	21,987	0.03%
2023/09/07	20	365.48	18.1	367.33	369.50	1.9	21,976	0.01%
2023/09/06	21.1	361.59	18	365.31	367.00	3.1	21,685	0.01%
2023/09/05	122.2	341.72	105	342.17	357.00	17.2	21,301	0.08%	大買/大賣/
2023/09/04	9	341.94	10	341.85	345.00	-1	21,044	0.00%
2023/09/01	23.2	344.99	9	342.73	335.00	14.2	20,849	0.07%
2023/08/31	43	344.58	10	344.30	345.00	33	20,501	0.16%
2023/08/30	25	347.00	16	346.28	342.00	9	20,321	0.04%
2023/08/29	22	336.14	41	337.09	335.50	-19	19,928	-0.10%
2023/08/28	81	332.52	9	332.00	335.00	72	19,742	0.36%
2023/08/25	16	336.28	20	335.55	334.00	-4	19,539	-0.02%
2023/08/24	15	339.80	10	337.16	333.00	5	19,248	0.03%
2023/08/23	51	336.21	124	333.05	340.50	-73	19,019	-0.38%	大賣/
2023/08/22	19	346.76	11	344.64	341.00	8	18,776	0.04%
2023/08/21	94	340.85	84	338.68	335.50	10	18,741	0.05%
2023/08/18	17	345.12	19.2	338.71	328.00	-2.1	18,462	-0.01%
2023/08/17	21.1	352.33	21	356.45	357.00	0.1	17,899	0.00%
2023/08/16	15.1	333.09	15	334.53	341.00	0.1	17,419	0.00%
2023/08/15	9	322.99	14	328.07	334.00	-5	17,012	-0.03%
2023/08/14	42	298.69	21.1	302.28	304.00	20.9	16,725	0.12%
2023/08/11	38	294.20	10	293.75	293.50	28	16,465	0.17%
2023/08/10	8	280.88	2	280.00	280.00	6	16,235	0.04%
2023/08/09	1	302.00	1	289.00	301.00	0	16,253	0.00%
2023/08/08	11	305.95	0.1	298.00	295.50	10.9	16,287	0.07%
2023/08/07	36	287.79	1	309.50	307.50	35	16,315	0.21%
2023/08/04	0.1	273.00	1	283.00	281.50	-1	16,299	-0.01%
2023/08/02	4.1	289.52	0	0.00	281.00	4.1	16,296	0.03%
2023/08/01	3	319.33	3	325.67	312.00	0	16,305	0.00%
2023/07/31	36	324.48	4.2	328.07	326.00	31.8	16,364	0.19%
2023/07/28	4.2	315.24	1	312.00	319.50	3.2	16,321	0.02%
2023/07/27	1.1	316.82	4	318.45	331.00	-2.9	16,358	-0.02%
2023/07/26	0	340.00	0.1	340.00	340.00	-0.1	16,321	0.00%
2023/07/25	1	388.00	1	386.00	377.50	0	16,440	0.00%
2023/07/24	36	386.01	28	380.46	377.50	8	16,601	0.05%
2023/07/21	18	352.83	23	366.63	379.50	-5	16,376	-0.03%
2023/07/20	22.1	336.38	17.3	340.13	345.00	4.7	15,962	0.03%
2023/07/19	20.3	327.59	29.1	331.02	329.00	-8.8	15,782	-0.06%
2023/07/18	35	324.01	130.5	327.48	314.00	-95.5	15,305	-0.62%	大賣/
2023/07/17	57.5	316.72	22	312.82	319.00	35.5	14,809	0.24%
2023/07/14	125	280.41	59.1	277.60	295.00	65.9	14,264	0.46%	大買/
2023/07/13	20	274.28	43.1	272.81	268.50	-23.1	13,808	-0.17%
2023/07/12	35	262.67	11	260.68	260.50	24	13,253	0.18%
2023/07/11	18	262.86	20	263.68	262.00	-2	13,097	-0.02%
2023/07/10	18	251.47	21	252.12	253.50	-3	12,812	-0.02%
2023/07/07	17	246.94	16	245.22	244.50	1	12,591	0.01%
2023/07/06	12.1	258.15	13	256.23	253.50	-1	12,163	-0.01%
2023/07/05	23.1	256.08	24	256.79	255.50	-0.9	11,910	-0.01%
2023/07/04	5	249.10	6	239.42	250.50	-1	11,417	-0.01%
2023/07/03	7	227.50	4	224.75	228.00	3	11,054	0.03%
2023/06/30	2	212.25	2	211.00	211.00	0	10,835	0.00%
2023/06/29	5	213.20	7	210.59	210.00	-2	10,851	-0.02%
2023/06/28	1	199.50	1	201.00	201.00	0	10,717	0.00%
2023/06/27	0	0.00	2	200.50	198.00	-2	11,051	-0.02%
2023/06/26	7	202.57	8	203.50	202.00	-1	11,102	-0.01%
2023/06/21	3	194.15	6	195.33	199.00	-3	11,496	-0.03%
2023/06/20	3	200.17	1	196.00	196.00	2	11,548	0.02%
2023/06/19	1	197.00	5.2	196.94	196.50	-4.2	11,706	-0.04%
2023/06/16	4	191.50	12	193.33	193.00	-8	11,603	-0.07%
2023/06/15	7	191.14	7	190.36	190.00	0	11,553	0.00%
2023/06/14	12	187.58	9	188.78	186.00	3	11,600	0.03%
2023/06/13	7	186.79	6	187.08	187.50	1	11,641	0.01%
2023/06/12	2	175.75	4	175.13	174.50	-2	11,506	-0.02%
2023/06/09	2	171.50	1	171.50	173.50	1	11,537	0.01%
2023/06/08	2	169.00	0	0.00	168.50	2	11,624	0.02%
2023/06/07	0	0.00	4	171.25	172.00	-4	11,779	-0.03%
2023/06/06	0	0.00	0.5	171.50	170.50	-0.5	12,282	0.00%
2023/06/02	1	174.50	1.5	174.67	172.00	-0.5	12,416	0.00%
2023/06/01	2	172.00	1	172.50	173.00	1	12,476	0.01%
2023/05/31	5	172.20	4	171.88	171.50	1	12,750	0.01%
2023/05/30	2	171.00	3	170.67	172.50	-1	12,802	-0.01%
2023/05/29	7	174.07	3	174.00	173.50	4	12,820	0.03%
2023/05/26	5.2	171.60	8	169.81	168.50	-2.8	12,907	-0.02%
2023/05/25	9	172.17	8	173.06	170.50	1	13,281	0.01%
2023/05/24	1	167.00	2	167.00	167.00	-1	13,602	-0.01%
2023/05/23	4	171.75	1.3	172.26	171.00	2.8	13,714	0.02%
2023/05/22	2	169.75	1	169.00	168.50	1	13,833	0.01%
2023/05/19	1	170.50	4	170.63	172.00	-3	13,863	-0.02%
2023/05/18	1	167.50	2	168.00	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	2	164.00	1	163.00	162.00	1	14,134	0.01%
2023/05/15	3.1	163.32	0	0.00	164.50	3.1	14,162	0.02%
2023/05/11	2.2	167.34	1	168.00	164.50	1.2	14,585	0.01%
2023/05/09	1	169.00	3	167.67	168.00	-2	15,223	-0.01%
2023/05/08	1	173.00	0	0.00	168.50	1	15,458	0.01%
2023/05/05	7	169.93	4	168.25	170.00	3	16,178	0.02%
2023/05/04	6	167.00	7	168.07	169.00	-1	16,439	-0.01%
2023/05/03	6	167.00	2	166.25	166.00	4	16,616	0.02%
2023/05/02	1	170.00	5	167.00	170.00	-4	16,586	-0.02%
2023/04/28	7	164.93	3	163.83	164.00	4	16,619	0.02%
2023/04/27	5	159.80	5	159.60	160.00	0	16,470	0.00%
2023/04/26	7	161.36	6	160.17	158.50	1	16,309	0.01%
2023/04/25	1	170.00	2	170.50	171.00	-1	15,999	-0.01%
2023/04/24	2	179.25	2	177.00	177.00	0	15,830	0.00%
2023/04/21	1	190.00	3	185.67	184.50	-2	15,754	-0.01%
2023/04/20	2	187.75	1	191.00	191.00	1	15,770	0.01%
2023/04/19	2	189.00	0	0.00	188.50	2	15,884	0.01%
2023/04/18	1	194.50	1	196.00	191.50	0	15,912	0.00%
2023/04/17	1	192.50	1	193.50	194.50	0	15,967	0.00%
2023/04/14	4	193.63	2	193.75	194.50	2	16,057	0.01%
2023/04/13	1	193.00	3	191.67	192.00	-2	16,143	-0.01%
2023/04/12	1	194.50	2	195.75	196.50	-1	16,172	-0.01%
2023/04/11	1	197.00	1	198.00	197.50	0	16,198	0.00%
2023/04/10	1	201.50	1	201.50	199.50	0	16,385	0.00%
2023/04/07	5	202.40	2	202.00	200.00	3	16,361	0.02%
2023/04/06	3	198.50	2	195.25	201.00	1	16,255	0.01%
2023/03/31	5	193.90	4	193.63	196.50	1	16,126	0.01%
2023/03/30	3	191.00	2.2	192.32	193.00	0.8	16,015	0.00%
2023/03/29	2.2	189.91	0	0.00	189.00	2.2	15,899	0.01%
2023/03/28	3	200.67	27.2	207.33	195.50	-24.2	15,737	-0.15%
2023/03/27	7	215.07	6	214.00	209.00	1	15,297	0.01%
2023/03/24	9	212.50	14.2	212.53	215.50	-5.2	15,057	-0.03%
2023/03/23	7.3	200.60	9	200.56	198.50	-1.7	14,498	-0.01%
2023/03/22	2	199.25	4	199.63	200.50	-2	14,533	-0.01%
2023/03/21	2	195.25	2	192.25	192.00	0	14,315	0.00%
2023/03/20	0	0.00	3	197.67	191.00	-3	14,384	-0.02%
2023/03/17	3	194.17	7	194.21	194.50	-4	14,410	-0.03%
2023/03/16	5	188.90	3	187.33	188.00	2	14,186	0.01%
2023/03/15	6	193.17	4	193.00	190.50	2	14,175	0.01%
2023/03/14	2	187.50	2	186.50	187.50	0	14,093	0.00%
2023/03/13	2	184.25	11	185.95	186.50	-9	14,174	-0.06%
2023/03/10	4	187.75	1	190.00	187.00	3	14,176	0.02%
2023/03/09	16	197.84	10	197.20	194.00	6	14,405	0.04%
2023/03/08	3	189.00	4	188.38	191.00	-1	13,983	-0.01%
2023/03/07	6	187.50	11	189.45	187.50	-5	13,967	-0.04%
2023/03/06	11	189.73	4	191.25	189.50	7	13,998	0.05%
2023/03/03	8	191.13	5	191.30	188.50	3	14,115	0.02%
2023/03/02	4	185.63	4	186.50	186.00	0	14,220	0.00%
2023/03/01	21	185.14	6	184.75	186.00	15	14,266	0.11%
2023/02/24	8	191.25	7.2	187.85	185.50	0.8	14,319	0.01%
2023/02/23	11	188.45	21	189.02	188.50	-10	14,153	-0.07%
2023/02/22	19	184.60	11	184.73	181.00	8	14,009	0.06%
2023/02/21	1	198.00	3	195.33	200.50	-2	13,748	-0.01%
2023/02/20	6	198.17	6	196.92	195.00	0	13,831	0.00%
2023/02/17	8	197.06	5.1	196.61	196.50	2.9	14,067	0.02%
2023/02/16	4	195.63	4	197.50	200.50	0	14,445	0.00%
2023/02/15	7	192.64	7	191.36	193.00	0	14,704	0.00%
2023/02/14	2.1	195.67	1	194.50	192.00	1.1	14,749	0.01%
2023/02/13	2	192.00	4	193.38	193.50	-2	15,074	-0.01%
2023/02/10	7	196.21	7	195.50	193.50	0	15,370	0.00%
2023/02/09	8	199.19	6	200.00	198.50	2	15,653	0.01%
2023/02/08	20.2	199.02	19	199.34	199.00	1.2	15,573	0.01%
2023/02/07	5	190.70	2	189.75	191.50	3	15,221	0.02%
2023/02/06	5	192.20	7.2	191.81	190.00	-2.2	15,323	-0.01%
2023/02/03	30	195.33	37	192.35	194.50	-7	15,369	-0.05%
2023/02/02	30	181.90	32	180.08	184.00	-2	14,907	-0.01%
2023/02/01	7	173.86	7	174.86	175.50	0	15,396	0.00%
2023/01/31	3	169.17	2	168.75	169.50	1	15,627	0.01%
2023/01/30	8	166.31	9	167.44	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	1	158.50	160.00	-1	17,101	-0.01%
2023/01/16	2	158.75	8	159.94	159.50	-6	17,567	-0.03%
2023/01/13	8	158.12	3	158.17	157.50	5	17,880	0.03%
2023/01/12	3.2	160.58	1	161.00	160.00	2.2	18,323	0.01%
2023/01/11	5	159.10	5	159.40	161.00	0	18,752	0.00%
2023/01/10	4	158.75	4	159.50	160.00	0	19,182	0.00%
2023/01/09	22	158.14	21	155.24	158.50	1	19,639	0.01%
2023/01/06	4	149.88	7	150.14	151.00	-3	19,950	-0.02%
2023/01/05	9	147.89	4	149.50	147.00	5	20,375	0.02%
2023/01/04	5	149.20	14	147.71	149.00	-9	20,876	-0.04%
2023/01/03	5	147.30	7	143.57	147.00	-2	21,203	-0.01%
2022/12/30	7	143.71	7	144.57	142.50	0	21,448	0.00%
2022/12/29	5	145.60	9	144.72	145.50	-4	21,795	-0.02%
2022/12/28	29	147.97	20	144.88	145.00	9	22,145	0.04%
2022/12/27	4	154.88	8	153.88	156.50	-4	22,266	-0.02%
2022/12/26	12	152.79	2	154.50	152.00	10	22,770	0.04%
2022/12/23	3	158.00	4	157.88	159.00	-1	23,323	0.00%
2022/12/22	3	160.00	1	158.00	158.00	2	23,747	0.01%
2022/12/21	2	158.25	4	158.38	157.50	-2	24,226	-0.01%
2022/12/20	2	165.50	5	158.30	156.00	-3	24,661	-0.01%
2022/12/19	17	164.94	18	163.03	165.00	-1	25,021	0.00%
2022/12/16	1	165.00	1	166.50	165.00	0	25,528	0.00%
2022/12/15	2	172.25	2	171.25	171.50	0	25,759	0.00%
2022/12/14	1	167.50	4	170.13	173.00	-3	25,800	-0.01%
2022/12/13	5	165.50	3	167.00	164.00	2	25,794	0.01%
2022/12/12	3	164.17	3	164.67	164.00	0	25,943	0.00%
2022/12/09	5	169.10	4	171.88	168.50	1	26,462	0.00%
2022/12/08	2	169.25	1	169.50	167.00	1	26,667	0.00%
2022/12/07	9	170.83	7	171.14	170.00	2	26,854	0.01%
2022/12/06	4	176.00	6	175.83	175.50	-2	26,928	-0.01%
2022/12/05	16	178.88	17	180.76	178.00	-1	27,113	0.00%
2022/12/02	5	177.80	5	177.20	176.50	0	27,347	0.00%
2022/12/01	15	176.63	18	175.58	175.50	-3	27,536	-0.01%
2022/11/30	2	166.75	3	168.17	168.50	-1	27,497	0.00%
2022/11/29	4	166.50	2	166.50	165.50	2	27,732	0.01%
2022/11/28	4	167.25	4	167.25	168.50	0	28,144	0.00%
2022/11/25	12	170.21	2	170.00	167.50	10	28,344	0.04%
2022/11/24	9	171.89	14	170.61	172.00	-5	28,350	-0.02%
2022/11/23	6	166.00	3	167.67	163.50	3	28,343	0.01%
2022/11/22	2	166.00	4	163.50	166.50	-2	28,707	-0.01%
2022/11/21	1	165.00	3	166.00	164.00	-2	29,182	-0.01%
2022/11/18	2	170.75	10	169.40	166.00	-8	29,702	-0.03%
2022/11/17	11	169.23	9.2	167.99	170.50	1.8	29,817	0.01%
2022/11/16	11.2	165.52	8	166.38	167.00	3.2	30,017	0.01%
2022/11/15	10	165.95	9	166.11	167.00	1	30,214	0.00%
2022/11/14	4	160.75	3	162.50	163.50	1	30,634	0.00%
2022/11/11	14	159.64	15	159.80	156.50	-1	31,097	0.00%
2022/11/10	0	0.00	1	151.00	150.50	-1	30,971	0.00%
2022/11/09	4	150.75	10	152.30	150.50	-6	31,293	-0.02%
2022/11/08	9	149.50	7	150.86	147.00	2	31,812	0.01%
2022/11/07	20	150.38	32	149.58	149.00	-12	32,171	-0.04%
2022/11/04	12	142.42	5	143.10	142.50	7	31,967	0.02%
2022/11/03	5	144.00	2	144.75	144.00	3	31,985	0.01%
2022/11/02	7	146.21	8	145.94	145.50	-1	32,066	0.00%
2022/11/01	7	145.29	6	144.92	146.50	1	32,164	0.00%
2022/10/31	13	142.85	10	142.75	142.00	3	32,256	0.01%
2022/10/28	21	142.45	23	141.87	139.50	-2	32,356	-0.01%
2022/10/27	4	135.63	5	136.10	138.00	-1	31,865	0.00%
2022/10/26	19	135.79	21	135.14	133.50	-2	31,835	-0.01%
2022/10/25	32	134.86	29	134.69	139.50	3	31,506	0.01%
2022/10/24	5	131.90	22	133.48	134.50	-17	31,060	-0.05%
2022/10/21	33	123.39	16	123.44	122.50	17	31,495	0.05%
2022/10/20	16	125.44	24	124.67	127.00	-8	32,320	-0.02%
2022/10/19	21	131.00	17	130.09	125.00	4	32,200	0.01%
2022/10/18	35	130.06	28	130.45	130.50	7	32,249	0.02%
2022/10/17	19	127.63	18	129.11	131.50	1	32,783	0.00%
2022/10/14	14	125.68	35	128.21	130.00	-21	33,031	-0.06%
2022/10/13	10	124.10	47	121.93	118.50	-37	33,153	-0.11%
2022/10/12	39	122.03	36	123.31	122.00	3	33,056	0.01%
2022/10/11	30	127.77	23	127.13	127.00	7	33,018	0.02%
2022/10/07	16	137.03	16	137.38	136.50	0	32,849	0.00%
2022/10/06	15	137.93	12	137.54	140.00	3	32,872	0.01%
2022/10/05	12	139.33	10	138.25	133.50	2	32,704	0.01%
2022/10/04	22	137.64	13	137.77	137.50	9	32,381	0.03%
2022/10/03	20	136.93	17	135.29	135.50	3	32,180	0.01%
2022/09/30	29	129.90	55.2	131.85	134.00	-26.2	32,572	-0.08%
2022/09/29	36	129.01	34.2	128.63	127.00	1.8	32,663	0.01%
2022/09/28	18	130.11	45	129.28	127.50	-27	32,739	-0.08%
2022/09/27	20	134.78	20	134.00	134.50	0	32,704	0.00%
2022/09/26	21	138.90	26	138.75	136.00	-5	32,637	-0.02%
2022/09/23	14	150.36	12	148.79	145.50	2	32,650	0.01%
2022/09/22	9	149.11	9	150.50	156.00	0	32,479	0.00%
2022/09/21	5	151.50	5	153.00	152.50	0	32,515	0.00%
2022/09/20	5	152.30	3	152.33	152.00	2	32,776	0.01%
2022/09/19	3	153.83	3	153.67	152.50	0	32,932	0.00%
2022/09/16	29	155.12	29	154.67	153.50	0	33,125	0.00%
2022/09/15	12.2	163.76	4	165.25	161.00	8.2	33,151	0.02%
2022/09/14	17	167.86	6	169.83	169.50	11	33,183	0.03%
2022/09/13	10	175.15	15	176.57	176.00	-5	33,222	-0.02%
2022/09/12	14	175.89	6	177.50	173.00	8	33,278	0.02%
2022/09/08	31	174.24	36.1	176.33	175.50	-5.1	33,482	-0.02%
2022/09/07	31	176.02	36	175.58	176.00	-5	33,488	-0.01%
2022/09/06	11.1	176.34	7	179.57	175.50	4.1	33,699	0.01%
2022/09/05	29.1	185.07	7	181.50	179.50	22.1	33,603	0.07%
2022/09/02	10	187.30	16	187.63	188.00	-6	33,488	-0.02%
2022/09/01	5	181.40	11	186.09	181.00	-6	33,293	-0.02%
2022/08/31	11	188.32	9	188.11	187.00	2	33,223	0.01%
2022/08/30	41	189.17	30	190.13	188.50	11	33,343	0.03%
2022/08/29	27	186.11	29	186.07	190.00	-2	33,178	-0.01%
2022/08/26	58	197.49	9	199.00	191.00	49	33,079	0.15%
2022/08/25	19	195.18	34	195.69	195.00	-15	32,887	-0.05%
2022/08/24	26	189.27	11	190.18	186.00	15	32,679	0.05%
2022/08/23	17	185.74	20	186.38	190.50	-3	32,474	-0.01%
2022/08/22	15	188.33	4	192.13	186.00	11	32,316	0.03%
2022/08/19	27	194.65	19	194.03	189.50	8	32,358	0.02%
2022/08/18	15	184.73	23.2	188.05	189.00	-8.2	31,931	-0.03%
2022/08/17	14	175.50	16	176.09	175.50	-2	31,262	-0.01%
2022/08/16	28	176.95	25	177.00	175.50	3	31,269	0.01%
2022/08/15	39.1	176.72	32	175.84	178.00	7.1	31,286	0.02%
2022/08/12	17.1	160.65	22	163.86	170.50	-5	30,694	-0.02%
2022/08/11	10	155.15	11	155.41	155.00	-1	30,349	0.00%
2022/08/10	12	150.13	9	150.06	149.00	3	30,681	0.01%
2022/08/09	4	153.00	3	152.83	154.50	1	30,843	0.00%
2022/08/08	5	155.80	5	156.00	154.50	0	31,057	0.00%
2022/08/05	9	158.06	10	156.80	159.50	-1	31,147	0.00%
2022/08/04	51	148.52	50	147.37	149.00	1	31,240	0.00%
2022/08/03	7	150.29	7	149.57	148.50	0	31,290	0.00%
2022/08/02	11	148.55	12	149.79	151.50	-1	31,482	0.00%
2022/08/01	7	155.71	7	154.36	153.00	0	31,442	0.00%
2022/07/29	19	157.66	17	158.79	156.00	2	31,376	0.01%
2022/07/28	32	159.47	43	158.83	155.50	-11	31,475	-0.03%
2022/07/27	37	166.89	29.5	167.82	163.00	7.5	30,798	0.02%
2022/07/26	13	179.54	13	179.62	177.50	0	29,889	0.00%
2022/07/25	46	180.64	53.2	179.22	181.50	-7.2	29,826	-0.02%
2022/07/22	66.2	182.27	64.1	182.10	180.50	2.1	29,766	0.01%
2022/07/21	30.6	171.01	22	171.34	179.00	8.6	29,265	0.03%
2022/07/20	11	161.82	13	161.62	163.00	-2	28,744	-0.01%
2022/07/19	6	158.17	7	157.29	154.00	-1	28,522	0.00%
2022/07/18	12	158.33	11	158.86	158.00	1	28,377	0.00%
2022/07/15	10	152.20	9	152.33	152.50	1	28,062	0.00%
2022/07/14	2	149.75	6	148.67	150.00	-4	28,107	-0.01%
2022/07/13	22	155.05	23	152.91	146.50	-1	27,985	0.00%
2022/07/12	10	156.60	9	156.06	150.00	1	28,075	0.00%
2022/07/11	8	167.69	7	168.14	162.00	1	28,455	0.00%
2022/07/08	33	171.32	29	170.52	165.00	4	28,630	0.01%
2022/07/07	17	167.35	22	166.50	174.00	-5	28,007	-0.02%
2022/07/06	19	165.61	16	165.91	160.50	3	27,834	0.01%
2022/07/05	19	170.53	19	172.71	174.00	0	27,750	0.00%
2022/07/04	10	172.20	12	171.21	172.50	-2	27,851	-0.01%
2022/07/01	14	182.64	10	180.35	172.00	4	27,944	0.01%
2022/06/30	5	188.50	4	187.63	191.00	1	27,826	0.00%
2022/06/29	12	192.42	14	190.46	194.50	-2	27,816	-0.01%
2022/06/28	13	191.88	11	194.23	190.00	2	27,790	0.01%
2022/06/27	12	198.38	10	197.25	198.00	2	28,067	0.01%
2022/06/24	18	188.92	18	188.75	187.50	0	28,540	0.00%
2022/06/23	17	186.21	18	187.67	190.00	-1	28,676	0.00%
2022/06/22	20	198.00	20	189.75	186.50	0	28,328	0.00%
2022/06/21	15	202.57	17	203.12	207.00	-2	28,133	-0.01%
2022/06/20	15	206.57	21	207.31	201.50	-6	28,206	-0.02%
2022/06/17	13	209.35	16	211.16	209.00	-3	28,277	-0.01%
2022/06/16	20	232.10	13	229.38	214.50	7	28,039	0.02%
2022/06/15	21	232.33	20	229.83	228.50	1	28,074	0.00%
2022/06/14	9	223.17	11	223.45	225.50	-2	28,220	-0.01%
2022/06/13	11	221.59	11	222.50	226.00	0	28,523	0.00%
2022/06/10	14	218.86	14	221.75	225.50	0	29,039	0.00%
2022/06/09	24	222.92	24	223.38	224.00	0	29,291	0.00%
2022/06/08	28	231.54	23	230.39	222.50	5	29,488	0.02%
2022/06/07	19	227.00	19	227.34	228.50	0	30,017	0.00%
2022/06/06	30	226.23	23	227.91	231.50	7	30,785	0.02%
2022/06/02	23	231.57	21	231.10	226.00	2	31,348	0.01%
2022/06/01	16	242.13	15	241.80	238.00	1	31,717	0.00%
2022/05/31	6	237.17	6	238.42	240.50	0	31,931	0.00%
2022/05/30	10	238.25	10	238.60	242.00	0	32,963	0.00%
2022/05/27	23	240.33	25	240.14	231.00	-2	33,710	-0.01%
2022/05/26	15	246.60	23	249.57	238.50	-8	34,303	-0.02%
2022/05/25	17	254.32	7	253.50	255.00	10	34,805	0.03%
2022/05/24	26	254.85	29	254.31	250.00	-3	35,532	-0.01%
2022/05/23	18	271.06	18	270.92	257.50	0	36,322	0.00%
2022/05/20	16	269.34	16.2	269.77	269.50	-0.2	36,532	0.00%
2022/05/19	18	266.22	17	264.94	269.50	1	36,484	0.00%
2022/05/18	33	265.27	33	265.02	268.00	0	36,532	0.00%
2022/05/17	20	252.45	21	253.36	255.00	-1	36,520	0.00%
2022/05/16	9	268.06	10	269.20	252.50	-1	37,163	0.00%
2022/05/13	25	261.48	24	261.71	257.00	1	37,394	0.00%
2022/05/12	12	257.83	12	256.08	254.50	0	37,471	0.00%
2022/05/11	37	252.88	37	253.47	257.50	0	37,788	0.00%
2022/05/10	21	241.98	21	244.17	255.00	0	37,985	0.00%
2022/05/09	18	258.25	16	252.00	246.50	2	38,497	0.01%
2022/05/06	14	275.00	10	275.55	272.00	4	38,829	0.01%
2022/05/05	23	278.70	27.2	278.53	286.00	-4.2	38,763	-0.01%
2022/05/04	11.1	264.18	9	265.22	262.50	2.1	38,558	0.01%
2022/05/03	17	265.76	17	265.09	264.50	0	38,787	0.00%
2022/04/29	15	261.73	14	262.43	260.50	1	38,955	0.00%
2022/04/28	11	256.23	12	257.54	260.00	-1	38,880	0.00%
2022/04/27	27	245.07	29	241.21	252.50	-2	38,898	-0.01%
2022/04/26	25	248.16	24	247.44	242.50	1	38,817	0.00%
2022/04/25	13	251.19	12	252.75	248.50	1	39,070	0.00%
2022/04/22	29	264.50	31	265.03	267.50	-2	39,245	-0.01%
2022/04/21	23	275.35	22	274.30	275.00	1	39,660	0.00%
2022/04/20	26	270.60	26	270.85	276.50	0	39,824	0.00%
2022/04/19	20	274.00	19	274.71	268.50	1	39,943	0.00%
2022/04/18	15	263.20	17	263.50	272.50	-2	40,018	0.00%
2022/04/15	27	266.91	26	266.56	265.50	1	40,260	0.00%
2022/04/14	16	285.88	15	284.53	281.50	1	40,341	0.00%
2022/04/13	4	287.38	21	286.29	289.50	-17	40,256	-0.04%
2022/04/12	36	281.07	21	282.36	281.50	15	40,177	0.04%
2022/04/11	12	289.58	13	291.15	281.00	-1	39,911	0.00%
2022/04/08	6	301.33	7.3	299.24	301.50	-1.3	39,727	0.00%
2022/04/07	6.3	313.72	6	312.83	296.00	0.3	39,457	0.00%
2022/04/06	7.1	310.49	5	314.40	317.00	2.1	39,182	0.01%
2022/04/01	13	303.42	12	305.05	312.00	1	39,128	0.00%
2022/03/31	6	313.08	8	313.19	305.50	-2	39,374	-0.01%
2022/03/30	12	324.50	11	319.41	312.50	1	39,541	0.00%
2022/03/29	20.1	317.39	21	317.29	322.50	-0.9	39,675	0.00%
2022/03/28	21.1	303.84	23.2	303.28	311.00	-2.1	40,065	-0.01%
2022/03/25	17	294.44	22	294.93	296.00	-5	40,418	-0.01%
2022/03/24	20	287.48	21	285.86	287.50	-1	40,965	0.00%
2022/03/23	6	290.92	3	296.67	284.00	3	42,365	0.01%
2022/03/22	4	284.75	4	285.25	282.00	0	42,972	0.00%
2022/03/21	4	279.38	3	275.67	274.50	1	43,100	0.00%
2022/03/18	16	274.34	14	275.61	273.00	2	43,130	0.00%
2022/03/17	18	273.53	20	273.18	275.00	-2	42,942	0.00%
2022/03/16	15	261.67	19	262.42	255.00	-4	42,428	-0.01%
2022/03/15	32	276.41	29	274.07	260.50	3	42,269	0.01%
2022/03/14	17	289.74	15	291.46	286.00	2	42,126	0.00%
2022/03/11	13	282.12	13	281.50	287.00	0	41,766	0.00%
2022/03/10	37	285.59	36	286.88	281.00	1	41,630	0.00%
2022/03/09	40	285.73	40	288.21	275.00	0	41,146	0.00%
2022/03/08	30	289.03	27	288.24	273.50	3	40,380	0.01%
2022/03/07	23	281.63	23	283.00	287.50	0	39,594	0.00%
2022/03/04	14	297.61	15	299.80	288.00	-1	39,069	0.00%
2022/03/03	51	317.75	48	318.77	312.00	3	38,732	0.01%
2022/03/02	60.2	299.99	59.1	300.17	307.00	1.1	37,914	0.00%
2022/03/01	60	285.30	63	284.47	299.50	-3	37,091	-0.01%
2022/02/25	31	267.29	33.2	265.80	272.50	-2.2	36,252	-0.01%
2022/02/24	61.2	247.70	59.2	247.44	248.00	2	35,583	0.01%
2022/02/23	92.1	244.01	92	246.80	245.00	0.1	34,753	0.00%
2022/02/22	40.2	240.09	39	239.46	233.50	1.2	33,923	0.00%
2022/02/21	9	235.72	8	234.88	239.00	1	33,503	0.00%
2022/02/18	21	236.14	22	234.16	238.50	-1	33,774	0.00%
2022/02/17	18	236.81	19	237.76	233.00	-1	33,898	0.00%
2022/02/16	46	244.68	57	246.54	243.00	-11	33,682	-0.03%
2022/02/15	33	238.17	34	236.03	232.00	-1	33,336	0.00%
2022/02/14	10	235.10	8.1	237.11	231.00	2	33,092	0.01%
2022/02/11	30	243.45	34	241.12	244.00	-4	33,159	-0.01%
2022/02/10	21	239.55	15	240.30	234.00	6	32,875	0.02%
2022/02/09	35	233.73	30	232.52	236.50	5	32,706	0.02%
2022/02/08	12.1	218.53	62.1	219.93	224.00	-50.1	32,424	-0.15%
2022/02/07	69	200.96	20	202.33	209.50	49	32,386	0.15%
2022/01/26	48.1	205.25	49.3	204.99	199.50	-1.3	32,810	0.00%
2022/01/25	11	210.68	11	211.74	205.50	0	33,233	0.00%
2022/01/24	23.1	211.20	24	211.04	213.50	-0.9	33,695	0.00%
2022/01/21	38	216.11	37	216.11	216.00	1	34,692	0.00%
2022/01/20	29	216.07	30	217.25	219.00	-1	35,430	0.00%
2022/01/19	22.2	212.41	20	211.53	215.00	2.2	36,018	0.01%
2022/01/18	44	214.49	45	214.89	209.00	-1	36,701	0.00%
2022/01/17	31	211.63	29	211.05	214.50	2	37,392	0.01%
2022/01/14	31.1	203.31	30	202.38	213.00	1.1	37,851	0.00%
2022/01/13	41	198.12	38	197.20	200.50	3	38,128	0.01%
2022/01/12	32	199.75	32	199.69	200.50	0	38,678	0.00%
2022/01/11	24	200.65	21	201.02	199.00	3	39,898	0.01%
2022/01/10	59	212.02	68	206.85	207.00	-9	40,656	-0.02%
2022/01/07	41	207.26	35	206.23	199.00	6	41,496	0.01%
2022/01/06	23	211.02	22	210.55	211.00	1	41,693	0.00%
2022/01/05	22	220.52	21	220.52	218.50	1	42,783	0.00%
2022/01/04	38	227.89	37	227.92	221.00	1	44,346	0.00%
2022/01/03	13	235.23	9	238.17	226.00	4	44,732	0.01%
2021/12/30	32	234.20	33	235.80	239.00	-1	44,982	0.00%
2021/12/29	8	238.06	10	238.00	238.00	-2	44,942	0.00%
2021/12/28	23	240.76	22	240.14	245.50	1	45,334	0.00%
2021/12/27	13	242.58	11	245.45	238.50	2	45,452	0.00%
2021/12/24	23	248.07	29	247.47	249.00	-6	45,182	-0.01%
2021/12/23	28	247.61	25	247.16	243.00	3	45,107	0.01%
2021/12/22	70	243.64	67.1	243.59	243.00	2.9	44,945	0.01%
2021/12/21	58	226.72	59	227.10	238.50	-1	44,416	0.00%
2021/12/20	27	227.16	30	228.15	217.00	-3	43,896	-0.01%
2021/12/17	57	222.89	55	223.29	225.50	2	43,928	0.00%
2021/12/16	15	209.20	21	209.07	217.50	-6	42,868	-0.01%
2021/12/15	9	190.50	14.3	190.73	198.00	-5.3	42,239	-0.01%
2021/12/14	9	185.22	19	189.32	180.00	-10	42,330	-0.02%
2021/12/13	7	191.79	38	189.49	194.00	-31	43,128	-0.07%
2021/12/10	38	187.54	5	188.10	187.50	33	43,465	0.08%
2021/12/09	16.2	193.16	22	194.64	188.50	-5.8	44,281	-0.01%
2021/12/08	10	189.40	9	189.44	194.50	1	44,790	0.00%
2021/12/07	4	179.00	7	179.00	177.00	-3	44,992	-0.01%
2021/12/06	21	180.81	5	180.60	178.50	16	45,320	0.04%
2021/12/03	10.2	189.46	11	190.23	190.00	-0.8	45,555	0.00%
2021/12/02	30	186.50	29	187.93	184.50	1	45,714	0.00%
2021/12/01	9	181.50	32	185.31	187.00	-23	45,984	-0.05%
2021/11/30	4	187.38	2	186.50	186.00	2	46,512	0.00%
2021/11/29	13	179.08	12	178.13	183.00	1	47,677	0.00%
2021/11/26	32	177.34	22	176.50	182.00	10	48,042	0.02%
2021/11/25	9	179.28	10	179.60	176.50	-1	47,917	0.00%
2021/11/24	16	180.09	14	180.71	179.00	2	47,883	0.00%
2021/11/23	11	184.05	11	184.00	184.50	0	48,613	0.00%
2021/11/22	15	189.53	16	188.00	190.00	-1	48,686	0.00%
2021/11/19	16	191.84	7	191.57	190.50	9	48,565	0.02%
2021/11/18	16	197.78	8	197.13	196.00	8	48,409	0.02%
2021/11/17	20	202.58	22.1	202.04	206.00	-2.1	48,307	0.00%
2021/11/16	37	199.35	35	199.29	193.50	2	47,897	0.00%
2021/11/15	13.1	196.88	10	195.70	198.50	3.1	47,378	0.01%
2021/11/12	32	196.95	31	198.68	189.00	1	47,110	0.00%
2021/11/11	24	191.27	22	189.95	191.00	2	46,520	0.00%
2021/11/10	20	184.70	22	183.50	194.00	-2	46,153	0.00%
2021/11/09	21	183.95	24	183.04	181.00	-3	45,662	-0.01%
2021/11/08	33	186.80	67	188.85	181.00	-34	45,141	-0.08%
2021/11/05	43	194.03	13	189.04	197.00	30	44,724	0.07%
2021/11/04	17	194.79	18	193.00	190.50	-1	44,059	0.00%
2021/11/03	25	193.76	26	194.21	193.50	-1	43,471	0.00%
2021/11/02	18	207.89	19	208.34	205.50	-1	43,072	0.00%
2021/11/01	44	212.47	35	213.73	210.00	9	42,405	0.02%
2021/10/29	43	206.00	143	209.00	201.00	-100	41,622	-0.24%	大賣/
2021/10/28	16	189.19	19	189.79	196.50	-3	40,311	-0.01%
2021/10/27	189	171.22	91	175.11	179.00	98	39,421	0.25%	大買/
2021/10/26	18	174.58	74	168.44	163.00	-56	38,611	-0.15%
2021/10/25	49	171.05	47	172.16	176.00	2	37,727	0.01%
2021/10/22	23	161.22	26	160.54	166.50	-3	36,525	-0.01%
2021/10/21	36	154.01	36	154.72	151.50	0	35,522	0.00%
2021/10/20	101	149.96	47	150.91	153.50	54	34,614	0.16%	大買/
2021/10/19	44	147.89	48.2	146.43	147.50	-4.2	33,683	-0.01%
2021/10/18	35	142.27	37	141.96	141.00	-2	32,110	-0.01%
2021/10/15	64	134.55	66	136.10	143.00	-2	31,001	-0.01%
2021/10/14	51	130.38	53	129.55	130.00	-2	29,551	-0.01%
2021/10/13	79	135.15	79	134.40	131.50	0	28,779	0.00%
2021/10/12	44	131.25	38	130.01	133.00	6	27,418	0.02%
2021/10/08	11	127.36	10	125.25	130.00	1	25,623	0.00%
2021/10/07	5	115.10	17.5	114.70	118.50	-12.5	25,160	-0.05%
2021/10/06	15	109.70	17	109.09	108.00	-2	25,003	-0.01%
2021/10/05	97	105.57	97	106.84	112.00	0	25,354	0.00%
2021/10/04	54	110.36	61	111.22	109.00	-7	25,273	-0.03%
2021/10/01	42	110.69	51	111.00	107.50	-9	25,585	-0.04%
2021/09/30	44.5	115.37	47	114.61	115.00	-2.5	25,583	-0.01%
2021/09/29	42	114.52	20	113.73	115.00	22	25,693	0.09%
2021/09/28	20	117.43	26	118.03	120.50	-6	25,254	-0.02%
2021/09/27	24	117.02	20	118.33	114.50	4	24,602	0.02%
2021/09/24	43	119.24	41	118.87	118.00	2	24,250	0.01%
2021/09/23	61	112.07	69	112.55	115.50	-8	23,388	-0.03%
2021/09/22	41	108.99	29	109.81	106.00	12	23,034	0.05%
2021/09/17	37	112.49	41	112.49	114.00	-4	22,693	-0.02%
2021/09/16	98	115.62	96	116.52	112.50	2	22,132	0.01%
2021/09/15	25	111.24	25	111.72	111.50	0	21,085	0.00%
2021/09/14	93	112.11	94	111.30	115.00	-1	20,608	0.00%
2021/09/13	63	111.34	60	110.93	109.00	3	19,661	0.02%
2021/09/10	25	104.18	34	105.35	110.50	-9	18,802	-0.05%
2021/09/09	5	100.54	31	99.43	100.50	-26	18,216	-0.14%
2021/09/08	40	95.25	97	94.42	93.40	-57	17,894	-0.32%
2021/09/07	96	101.63	215	108.53	98.30	-119	17,543	-0.68%	大賣/鉅額交易
2021/09/06	37	110.57	37	111.57	109.00	0	17,535	0.00%
2021/09/03	117	111.50	36	111.33	110.00	81	17,809	0.45%	大買/
2021/09/02	79	111.11	92	111.56	109.00	-13	17,265	-0.08%
2021/09/01	31	105.35	50	103.84	109.00	-19	15,914	-0.12%
2021/08/31	152	99.47	6	99.80	99.20	146	15,298	0.95%	大買/鉅額交易
2021/08/30	6	103.58	6	104.58	103.00	0	15,046	0.00%
2021/08/27	73	106.75	72	107.33	103.50	1	15,000	0.01%
2021/08/26	18	101.97	10	101.59	104.00	8	14,197	0.06%
2021/08/25	6	95.12	6	95.83	94.80	0	14,015	0.00%
2021/08/24	13	95.34	10	96.07	94.30	3	14,283	0.02%
2021/08/23	21	94.39	29	95.30	94.40	-8	14,264	-0.06%
2021/08/20	7	88.83	19	90.16	90.90	-12	14,185	-0.08%
2021/08/19	15	89.03	9	89.83	86.20	6	14,118	0.04%
2021/08/18	17	85.94	24	87.89	89.80	-7	14,353	-0.05%
2021/08/17	8	89.85	20	86.94	86.70	-12	14,560	-0.08%
2021/08/16	27	90.38	33	91.68	92.40	-6	14,540	-0.04%
2021/08/13	17	93.10	11	92.87	92.10	6	14,543	0.04%
2021/08/12	2	96.05	2	96.50	95.40	0	14,571	0.00%
2021/08/11	4	97.55	5	97.96	97.10	-1	14,663	-0.01%
2021/08/10	6	98.27	1	99.80	97.30	5	14,664	0.03%
2021/08/09	4	98.33	4	98.85	98.80	0	14,657	0.00%
2021/08/06	32	100.17	29	98.78	99.30	3	14,668	0.02%
2021/08/05	15	106.40	26	106.94	106.00	-11	14,479	-0.08%
2021/08/04	32	111.38	13	111.35	108.50	19	14,651	0.13%
2021/08/03	7	112.36	14	113.36	114.50	-7	14,710	-0.05%
2021/08/02	5	112.89	3	112.50	112.00	2	14,752	0.01%
2021/07/30	9	110.83	10	112.20	112.50	-1	14,891	-0.01%
2021/07/29	10	105.85	12	107.92	108.00	-2	14,903	-0.01%
2021/07/28	6	105.42	4	105.00	105.00	2	15,093	0.01%
2021/07/27	3	116.83	2	119.00	116.50	1	15,783	0.01%
2021/07/26	3	119.33	0	0.00	121.50	3	16,255	0.02%
2021/07/23	2	112.75	5	110.50	112.50	-3	17,371	-0.02%
2021/07/22	8	116.13	1	114.50	118.50	7	18,178	0.04%
2021/07/20	0	0.00	3	114.83	111.50	-3	18,661	-0.02%
2021/07/19	8	112.88	5	110.00	118.00	3	18,678	0.02%
2021/07/16	0	0.00	4	108.00	109.00	-4	18,767	-0.02%
2021/07/14	11	113.09	7	113.93	114.00	4	18,999	0.02%
2021/07/13	40	111.63	44.1	112.33	111.00	-4.1	18,915	-0.02%
2021/07/12	64	110.96	91	110.75	110.50	-27	18,689	-0.14%
2021/07/09	50	103.11	357.1	103.77	106.50	-307.1	18,206	-1.69%	大賣/鉅額交易
2021/07/08	68	95.39	52	96.38	97.10	16	18,020	0.09%
2021/07/07	211	88.16	15	90.31	91.80	196	17,495	1.12%	大買/鉅額交易
2021/07/06	151.2	84.21	46	84.66	83.50	105.2	17,327	0.61%	大買/鉅額交易
2021/07/05	11	84.99	5	82.44	85.40	6	17,067	0.04%
2021/07/02	6	77.70	9	75.98	77.70	-3	16,992	-0.02%
2021/06/30	2	75.85	2	76.80	76.10	0	17,153	0.00%
2021/06/29	6	77.05	4	78.98	75.50	2	17,130	0.01%
2021/06/25	1	77.40	33	76.61	75.60	-32	16,899	-0.19%
2021/06/24	5	77.10	2	77.65	76.70	3	16,852	0.02%
2021/06/23	21	76.60	8	77.35	76.70	13	16,816	0.08%
2021/06/22	3	75.67	2	75.20	74.80	1	16,677	0.01%
2021/06/21	1	76.30	0	0.00	75.20	1	16,606	0.01%
2021/06/18	2	77.75	3	77.13	76.30	-1	16,489	-0.01%
2021/06/17	5	76.78	3	76.80	77.60	2	16,286	0.01%
2021/06/16	2	76.55	6	75.90	75.10	-4	16,105	-0.02%
2021/06/15	34	77.41	17	77.35	78.10	17	15,932	0.11%
2021/06/11	31	77.54	30	77.82	78.10	1	15,368	0.01%
2021/06/10	4	71.13	5	72.20	71.00	-1	14,589	-0.01%
2021/06/09	4	70.85	2	69.80	69.80	2	14,417	0.01%
2021/06/08	3	70.70	13	71.25	71.40	-10	14,302	-0.07%
2021/06/07	2	69.85	6	70.43	71.10	-4	14,221	-0.03%
2021/06/04	22	70.06	8	69.29	69.10	14	14,091	0.10%
2021/06/03	6	70.17	10	70.59	70.80	-4	13,914	-0.03%
2021/06/02	1	69.40	2	69.85	69.00	-1	13,719	-0.01%
2021/06/01	40	70.02	38	70.38	69.40	2	13,598	0.01%
2021/05/31	6	67.95	8	68.59	68.40	-2	13,283	-0.02%
2021/05/28	3	66.97	7	67.50	67.50	-4	13,129	-0.03%
2021/05/27	6	66.08	0	0.00	65.60	6	13,009	0.05%
2021/05/26	5	66.52	3	67.53	66.30	2	12,918	0.02%
2021/05/25	1	66.00	4	65.68	67.50	-3	12,631	-0.02%
2021/05/24	4	60.33	1	60.60	61.40	3	12,312	0.02%
2021/05/21	9	59.87	9	60.36	59.80	0	12,295	0.00%
2021/05/20	13	59.31	18	59.67	58.80	-5	12,298	-0.04%
2021/05/19	19	58.57	9	59.20	58.20	10	12,244	0.08%
2021/05/18	7	58.01	7	57.17	58.50	0	12,109	0.00%
2021/05/17	7	54.54	7	54.74	53.20	0	12,039	0.00%
2021/05/14	7	58.34	7	59.36	57.60	0	11,963	0.00%
2021/05/13	29	61.02	29	60.10	59.50	0	11,838	0.00%
2021/05/12	22	62.25	21	61.12	59.40	1	11,728	0.01%
2021/05/11	14	62.97	26	63.07	63.30	-12	11,444	-0.10%
2021/05/10	0	0.00	5	67.30	66.90	-5	11,262	-0.04%
2021/05/07	30	68.96	31	68.87	68.00	-1	11,214	-0.01%
2021/05/06	13	66.73	13	67.91	67.00	0	11,047	0.00%
2021/05/05	14	68.84	8	69.66	66.50	6	10,896	0.06%
2021/05/04	25	68.72	23	69.47	73.80	2	10,606	0.02%
2021/05/03	22	70.44	38	72.10	69.80	-16	10,416	-0.15%
2021/04/29	27	72.83	41	71.57	74.50	-14	10,415	-0.13%
2021/04/28	57	65.03	42	66.65	67.80	15	9,319	0.16%
2021/04/27	15	61.59	63	62.50	61.70	-48	8,510	-0.56%
2021/04/26	81	60.44	23	61.86	62.60	58	8,303	0.70%
2021/04/23	0	0.00	3	57.50	58.80	-3	7,967	-0.04%
2021/04/22	6	56.93	4	58.15	56.50	2	8,021	0.02%
2021/04/21	17	60.43	47	60.12	58.70	-30	7,949	-0.38%
2021/04/20	8	60.20	14	60.16	61.00	-6	7,961	-0.08%
2021/04/19	15	59.53	13	60.36	59.00	2	7,977	0.03%
2021/04/16	29	58.74	19	59.33	59.50	10	7,882	0.13%
2021/04/15	19	58.96	14	57.95	59.30	5	7,719	0.06%
2021/04/14	57	57.81	46	58.18	56.40	11	7,561	0.15%
2021/04/13	51	59.37	43	57.51	57.90	8	7,244	0.11%
2021/04/12	16	57.56	16	58.97	56.90	0	6,962	0.00%
2021/04/09	23	58.03	25	58.97	57.50	-2	6,837	-0.03%
2021/04/08	16	56.63	37	56.61	57.20	-21	6,536	-0.32%
2021/04/07	25	56.21	26	56.22	57.40	-1	6,373	-0.02%
2021/04/06	31	53.41	20	53.40	53.40	11	6,225	0.18%
2021/04/01	1	52.90	0	0.00	53.00	1	6,271	0.02%
2021/03/31	2	53.20	2	52.55	52.10	0	6,248	0.00%
2021/03/22	0	0.00	1	52.00	51.40	-1	6,455	-0.02%
2021/03/18	20	52.60	0	0.00	51.90	20	6,650	0.30%
2021/03/17	3	51.90	3	52.10	51.90	0	6,711	0.00%
2021/03/15	0	51.60	0	0.00	51.60	0	6,891	0.00%
2021/03/11	5	50.70	3	50.87	51.00	2	7,576	0.03%
2021/03/09	0	0.00	3	49.07	49.50	-3	8,093	-0.04%
2021/03/08	0	0.00	2	50.45	49.95	-2	8,096	-0.02%
2021/03/04	3	51.53	0	0.00	50.90	3	8,126	0.04%
2021/03/03	2	51.50	1	52.10	51.90	1	8,098	0.01%
2021/02/26	4	53.50	0	0.00	53.00	4	8,057	0.05%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/24	0	0.00	0	53.80	53.90	0	8,146	0.00%
2021/02/23	0	0.00	7	55.56	55.40	-7	8,135	-0.09%
2021/02/22	5	57.30	16	57.13	57.30	-11	8,151	-0.13%
2021/02/19	7	55.67	7	55.17	55.90	0	8,006	0.00%
2021/02/18	3	54.00	3	53.80	54.00	0	7,934	0.00%
2021/02/17	1	52.70	1	53.60	53.20	0	7,932	0.00%
2021/02/05	3	52.13	0	0.00	51.80	3	7,883	0.04%
2021/02/04	4	52.98	0	0.00	52.20	4	7,859	0.05%
2021/02/03	2	53.70	2	54.25	53.30	0	7,823	0.00%
2021/02/02	0	0.00	7	52.83	52.90	-7	7,771	-0.09%
2021/02/01	1	52.00	1	51.60	51.40	0	7,737	0.00%
2021/01/29	10	53.35	12	53.87	52.20	-2	7,685	-0.03%
2021/01/28	5	53.78	5	53.70	53.40	0	7,537	0.00%
2021/01/27	6	52.52	6	52.82	52.50	0	7,391	0.00%
2021/01/26	0	0.00	16	51.84	51.10	-16	7,215	-0.22%
2021/01/25	21	57.50	22	56.02	54.10	-1	7,011	-0.01%
2021/01/22	44	56.36	18	56.03	57.90	26	6,417	0.41%
2021/01/21	12	53.12	6	53.30	52.70	6	5,889	0.10%
2021/01/18	0	0.00	1	51.90	52.40	-1	5,755	-0.02%
2021/01/15	4	53.40	3	53.87	53.40	1	5,758	0.02%
2021/01/14	7	53.31	4	53.80	54.00	3	5,626	0.05%
2021/01/13	2	54.00	8	53.34	54.00	-6	5,539	-0.11%
2021/01/12	8	52.09	6	52.62	52.00	2	5,405	0.04%
2021/01/11	4	51.13	4	50.73	51.60	0	5,245	0.00%
2021/01/06	0	0.00	4	51.50	49.30	-4	5,073	-0.08%
2021/01/05	6	51.30	1	51.80	51.50	5	4,950	0.10%
2021/01/04	6	52.05	0	0.00	52.20	6	4,891	0.12%
2020/12/30	0	0.00	10	51.45	51.50	-10	4,777	-0.21%
2020/12/29	1	52.00	0	0.00	51.90	1	4,740	0.02%
2020/12/28	2	49.80	0	0.00	51.80	2	4,581	0.04%
2020/12/25	0	0.00	1	50.80	50.70	-1	4,467	-0.02%
2020/12/24	11	51.21	1	50.80	51.00	10	4,432	0.23%
2020/12/23	1	50.80	1	51.30	51.20	0	4,403	0.00%
2020/12/22	9	50.99	10	50.90	49.65	-1	4,331	-0.02%
2020/12/21	0	0.00	1	49.15	49.20	-1	4,222	-0.02%
2020/12/18	0	0.00	1	49.85	49.95	-1	4,176	-0.02%
2020/12/16	1	50.60	2	51.00	50.50	-1	4,107	-0.02%
2020/12/15	14	51.11	12	51.29	50.40	2	4,083	0.05%
2020/12/14	3	49.93	2	50.90	50.50	1	3,880	0.03%
2020/12/11	3	50.70	3	50.27	49.50	0	3,852	0.00%
2020/12/10	3	50.70	0	0.00	50.70	3	3,835	0.08%
2020/12/09	3	51.13	2	52.10	51.70	1	3,743	0.03%
2020/12/08	2	53.00	3	53.43	52.70	-1	3,599	-0.03%
2020/12/07	17	55.04	25	55.35	55.40	-8	3,438	-0.23%
2020/12/04	26	53.35	26	52.56	53.40	0	2,870	0.00%
2020/12/03	0	0.00	1	49.05	48.55	-1	2,374	-0.04%
2020/11/27	2	47.10	0	0.00	47.05	2	2,241	0.09%
2020/11/26	0	0.00	1	46.40	46.60	-1	2,249	-0.04%
2020/11/25	1	46.05	0	0.00	46.05	1	2,250	0.04%
2020/11/24	5	47.01	4	47.65	47.00	1	2,210	0.05%
2020/11/23	2	46.45	3	46.97	47.65	-1	2,171	-0.05%
2020/11/19	2	46.70	2	45.95	45.35	0	1,985	0.00%
2020/11/17	2	45.60	3	45.45	45.35	-1	1,872	-0.05%
2020/11/16	3	45.10	1	45.00	45.15	2	1,890	0.11%
2020/11/13	0	0.00	1	44.35	44.35	-1	1,879	-0.05%
2020/11/12	3	43.85	1	44.05	43.80	2	1,883	0.11%
2020/11/09	0	0.00	2	43.63	43.60	-2	1,877	-0.11%
2020/11/05	0	0.00	1	42.35	42.30	-1	1,880	-0.05%
2020/11/04	1	41.40	1	41.45	41.75	0	1,924	0.00%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	1	43.30	43.40	-1	2,133	-0.05%
2020/10/26	1	43.05	1	44.10	43.35	0	2,166	0.00%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/12	1	43.95	0	0.00	43.75	1	3,018	0.03%
2020/09/28	1	42.30	4	42.51	44.05	-3	3,909	-0.08%
2020/09/25	4	41.98	1	41.25	42.00	3	4,182	0.07%
2020/09/23	1	45.10	1	44.80	44.65	0	5,018	0.00%
2020/09/21	0	0.00	3	45.75	44.90	-3	5,464	-0.05%
2020/09/15	2	45.60	3	45.60	45.40	-1	6,368	-0.02%
2020/09/14	1	44.05	0	0.00	44.00	1	6,492	0.02%
2020/09/11	1	43.20	0	0.00	42.90	1	6,519	0.02%
2020/09/08	5	43.71	7	43.92	43.85	-2	6,580	-0.03%
2020/09/07	1	43.85	1	44.05	43.55	0	6,638	0.00%
2020/09/04	9	43.65	8	43.73	43.95	1	6,670	0.01%
2020/09/03	1	45.10	1	45.25	44.40	0	6,680	0.00%
2020/09/02	4	45.23	2.6	45.07	45.10	1.4	6,696	0.02%
2020/09/01	0	0.00	3	44.63	44.95	-3	6,706	-0.04%
2020/08/31	1	43.45	0	0.00	43.40	1	6,698	0.01%
2020/08/25	0	0.00	1	44.45	44.40	-1	6,849	-0.01%
2020/08/21	2	43.15	0	0.00	43.50	2	6,903	0.03%
2020/08/20	0	0.00	4	42.09	42.40	-4	6,915	-0.06%
2020/08/19	2	45.75	0	0.00	45.20	2	6,871	0.03%
2020/08/14	0	0.00	2	47.15	47.00	-2	6,979	-0.03%
2020/08/07	2	48.15	1	48.15	48.45	1	6,937	0.01%
2020/08/06	5	47.74	4	48.80	47.70	1	6,923	0.01%
2020/08/05	1	48.40	0	0.00	48.60	1	6,887	0.01%
2020/08/04	5	47.30	0	0.00	47.80	5	6,835	0.07%
2020/07/31	0	0.00	2	46.95	47.05	-2	6,820	-0.03%
2020/07/28	3	47.60	1	47.00	46.20	2	6,658	0.03%
2020/07/27	1	49.60	2	51.70	49.15	-1	6,524	-0.02%
2020/07/24	5	53.82	2	54.15	52.10	3	6,354	0.05%
2020/07/23	5	52.00	0	0.00	52.90	5	6,085	0.08%
2020/07/22	0	0.00	2	52.20	52.50	-2	6,034	-0.03%
2020/07/21	2	52.55	0	0.00	53.00	2	6,100	0.03%
2020/07/20	0	0.00	2	49.50	50.80	-2	6,105	-0.03%
2020/07/17	0	0.00	1	50.00	48.95	-1	6,066	-0.02%
2020/07/14	0	0.00	2	51.00	51.00	-2	6,004	-0.03%
2020/07/13	1	51.30	3	50.60	51.60	-2	5,971	-0.03%
2020/07/10	5	50.90	2	51.15	50.80	3	5,933	0.05%
2020/07/09	6	52.83	5	54.28	52.60	1	5,837	0.02%
2020/07/08	3	52.10	2	54.10	54.00	1	5,663	0.02%
2020/07/07	7	53.03	3	54.90	51.50	4	5,429	0.07%
2020/07/06	8	54.38	6	54.33	54.00	2	5,261	0.04%
2020/07/03	13	53.28	14	53.30	52.80	-1	5,033	-0.02%
2020/07/02	3	48.70	14	49.05	51.30	-11	4,544	-0.24%
2020/07/01	8	47.49	3	47.08	47.75	5	4,233	0.12%
2020/06/30	5	46.70	0	0.00	46.40	5	4,065	0.12%
2020/06/29	1	47.55	1	46.20	46.50	0	3,795	0.00%
2020/06/24	2	44.85	1	45.10	44.80	1	3,484	0.03%
2020/06/23	1	43.35	1	43.60	43.35	0	3,083	0.00%
2020/06/16	1	41.60	1	41.90	41.90	0	2,819	0.00%
2020/06/12	1	41.30	0	0.00	41.65	1	2,889	0.03%
2020/06/11	0	0.00	7	43.34	42.80	-7	2,908	-0.24%
2020/06/10	5	44.25	0	0.00	44.20	5	2,951	0.17%
2020/06/09	0	0.00	40	44.79	44.35	-40	2,993	-1.34%
2020/06/08	38	44.90	0	0.00	44.90	38	3,017	1.26%
2020/06/03	2	45.05	0	0.00	45.05	2	3,010	0.07%
2020/06/01	3	44.80	4	44.88	45.10	-1	2,948	-0.03%
2020/05/27	4	44.16	0	0.00	43.85	4	2,902	0.14%
2020/05/18	1	40.60	0	0.00	40.50	1	2,819	0.04%
2020/05/14	0	0.00	8	42.10	42.10	-8	2,851	-0.28%
2020/05/07	8	43.60	0	0.00	43.55	8	2,940	0.27%
2020/04/24	4	43.71	5	42.54	42.55	-1	3,160	-0.03%
2020/04/23	7	45.10	5	45.19	45.30	2	3,036	0.07%
2020/04/17	5	42.50	5	42.10	42.05	0	3,103	0.00%
2020/04/15	0	0.00	1	41.20	41.80	-1	3,291	-0.03%
2020/03/24	0	0.00	1	34.20	34.10	-1	3,804	-0.03%
2020/03/23	0	0.00	1	30.80	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	1	31.15	32.05	-1	3,796	-0.03%
2020/03/19	1	29.15	2	31.23	29.15	-1	3,801	-0.03%
2020/03/18	1	33.95	1	32.30	32.35	0	3,768	0.00%
2020/03/17	31	32.59	30	32.00	32.95	1	3,806	0.03%
2020/03/16	1	34.80	0	0.00	32.70	1	3,763	0.03%
2020/02/27	1	45.85	0	0.00	44.05	1	3,588	0.03%
2020/02/24	0	0.00	3	47.25	46.80	-3	3,538	-0.08%
2020/02/20	1	48.65	0	0.00	48.15	1	3,499	0.03%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/14	1	49.85	0	0.00	49.50	1	3,488	0.03%
2020/02/13	4	49.96	2	49.90	50.00	2	3,453	0.06%
2020/02/12	5	48.30	5	48.52	49.25	0	3,412	0.00%
2020/02/07	1	47.70	2	47.00	47.15	-1	3,447	-0.03%
2020/02/06	1	47.60	0	0.00	48.30	1	3,450	0.03%
2020/01/31	1	50.70	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/17	1	59.80	1	58.80	58.80	0	3,640	0.00%
2020/01/16	5	59.52	6	59.43	59.10	-1	3,717	-0.03%
2020/01/14	2	60.30	1	59.30	59.40	1	3,670	0.03%
2020/01/09	0	0.00	1	58.30	58.30	-1	3,463	-0.03%
2020/01/08	1	56.10	0	0.00	55.70	1	3,326	0.03%
2020/01/03	4	59.08	4	60.00	59.00	0	3,236	0.00%
2020/01/02	0	0.00	1	59.50	59.20	-1	3,036	-0.03%
2019/12/17	0	0.00	1	56.70	56.70	-1	3,756	-0.03%
2019/12/16	29	55.80	30	56.20	56.20	-1	4,080	-0.02%
2019/12/12	1	56.20	4	56.55	55.80	-3	4,110	-0.07%
2019/12/11	0	0.00	1	54.70	55.00	-1	4,047	-0.02%
2019/12/06	1	53.80	0	0.00	53.90	1	4,137	0.02%
2019/12/03	1	53.40	2	53.30	53.20	-1	4,334	-0.02%
2019/12/02	3	54.50	3	55.00	53.60	0	4,322	0.00%
2019/11/29	4	56.58	1	55.80	55.50	3	4,310	0.07%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/20	2	55.45	0	0.00	55.50	2	4,564	0.04%
2019/11/18	3	55.20	3	55.40	55.20	0	4,737	0.00%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	2	55.50	0	0.00	55.40	2	5,266	0.04%
2019/11/08	1	55.70	0	0.00	55.90	1	5,378	0.02%
2019/11/05	0	0.00	2	58.80	58.70	-2	5,471	-0.04%
2019/11/04	2	57.70	0	0.00	58.00	2	5,545	0.04%
2019/10/30	1	60.80	0	0.00	59.50	1	5,631	0.02%
2019/10/28	0	0.00	1	59.90	60.60	-1	5,596	-0.02%
2019/10/24	0	0.00	1	58.90	59.00	-1	5,619	-0.02%
2019/10/23	1	56.60	0	0.00	56.80	1	5,903	0.02%
2019/10/22	3	56.77	2	56.90	56.70	1	6,112	0.02%
2019/10/17	1	56.00	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	1	55.50	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	55.90	55.70	-1	6,166	-0.02%
2019/10/14	1	56.40	2	56.20	55.80	-1	6,180	-0.02%
2019/10/09	4	55.25	1	54.90	55.20	3	6,182	0.05%
2019/10/07	3	58.70	3	58.80	58.70	0	6,174	0.00%
2019/10/02	21	58.20	21	57.99	58.50	0	6,113	0.00%
2019/10/01	0	0.00	2	57.70	58.30	-2	6,158	-0.03%
2019/09/26	3	59.00	3	59.90	59.40	0	6,322	0.00%
2019/09/23	0	0.00	2	61.40	61.30	-2	6,301	-0.03%
2019/09/20	13	63.27	10	61.93	60.80	3	6,224	0.05%
2019/09/19	0	0.00	2	61.10	61.60	-2	5,795	-0.03%
2019/09/18	1	58.70	0	0.00	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	1	57.30	57.60	-1	5,640	-0.02%
2019/09/12	2	58.30	0	0.00	58.20	2	5,644	0.04%
2019/09/09	0	0.00	1	58.10	58.00	-1	5,544	-0.02%
2019/08/27	1	54.60	1	54.80	54.30	0	5,189	0.00%
2019/08/23	20	56.90	20	56.40	56.90	0	5,128	0.00%
2019/08/22	1	57.50	0	0.00	56.40	1	5,109	0.02%
2019/08/21	0	0.00	1	57.80	57.20	-1	5,041	-0.02%
2019/08/19	1	54.10	1	55.80	56.10	0	4,697	0.00%
2019/08/13	0	0.00	1	54.10	53.50	-1	4,355	-0.02%
2019/08/08	2	55.25	0	0.00	55.70	2	4,286	0.05%
2019/08/06	9	54.64	6	54.90	55.00	3	4,193	0.07%
2019/08/05	1	57.20	0	0.00	56.60	1	4,101	0.02%
2019/08/02	0	0.00	1	60.30	59.00	-1	4,055	-0.02%
2019/08/01	1	61.20	0	0.00	61.30	1	4,025	0.02%
2019/07/30	4	61.88	1	63.70	60.40	3	3,974	0.08%
2019/07/29	0	0.00	1	62.70	63.40	-1	3,861	-0.03%
2019/07/26	10	63.10	8	62.51	63.50	2	3,813	0.05%
2019/07/25	11	61.90	12	62.01	61.50	-1	3,734	-0.03%
2019/07/24	2	58.05	7	58.81	60.70	-5	3,387	-0.15%
2019/07/23	0	0.00	2	55.10	55.20	-2	3,258	-0.06%
2019/07/18	1	53.10	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	2	55.70	55.40	-2	3,466	-0.06%
2019/07/12	2	56.35	2	56.60	56.40	0	3,660	0.00%
2019/07/11	3	56.57	3	57.90	56.80	0	3,642	0.00%
2019/07/10	0	0.00	10	53.88	55.30	-10	3,519	-0.28%
2019/07/09	0	0.00	2	54.00	54.00	-2	3,451	-0.06%
2019/07/08	20	52.40	22	52.88	52.20	-2	3,411	-0.06%
2019/07/05	1	53.60	0	0.00	54.50	1	3,418	0.03%
2019/07/04	2	53.50	1	52.60	53.70	1	3,400	0.03%
2019/07/03	11	52.63	0	0.00	51.10	11	3,368	0.33%
2019/07/01	20	49.20	31	50.41	50.70	-11	3,203	-0.34%
2019/06/27	0	0.00	5	48.60	48.60	-5	3,217	-0.16%
2019/06/25	1	50.60	1	51.50	48.35	0	3,182	0.00%
2019/06/24	0	0.00	5	49.15	49.75	-5	3,017	-0.17%
2019/06/21	20	49.00	0	0.00	47.35	20	2,962	0.68%
2019/06/17	1	47.40	2	47.03	46.80	-1	2,986	-0.03%
2019/06/14	0	0.00	2	46.55	46.85	-2	3,038	-0.07%
2019/06/13	20	46.90	20	47.15	47.05	0	3,039	0.00%
2019/06/11	1	46.50	1	47.10	48.55	0	3,006	0.00%
2019/06/10	2	44.90	1	44.90	44.70	1	2,927	0.03%
2019/06/05	1	44.35	0	0.00	44.00	1	2,917	0.03%
2019/06/03	0	0.00	1	44.35	44.45	-1	2,948	-0.03%
2019/05/30	5	44.16	4	43.50	44.20	1	2,979	0.03%
2019/05/27	1	40.65	1	41.00	41.25	0	3,089	0.00%
2019/05/20	2	44.00	0	0.00	43.90	2	3,605	0.06%
2019/05/16	0	0.00	1	46.95	45.45	-1	3,627	-0.03%
2019/05/15	0	0.00	1	46.35	46.65	-1	3,650	-0.03%
2019/05/14	2	45.50	0	0.00	45.50	2	3,673	0.05%
2019/05/08	1	48.90	0	0.00	48.60	1	3,657	0.03%
2019/05/03	3	50.40	87	50.27	51.40	-84	3,649	-2.30%
2019/05/02	1	50.70	22	51.67	50.70	-21	3,654	-0.57%
2019/04/29	11	50.42	5	49.70	49.55	6	3,696	0.16%
2019/04/26	7	49.99	14	50.31	50.50	-7	3,621	-0.19%
2019/04/25	30	50.25	30	50.37	50.60	0	3,583	0.00%
2019/04/24	2	48.80	0	0.00	48.60	2	3,463	0.06%
2019/04/23	2	48.15	0	0.00	47.85	2	3,476	0.06%
2019/04/22	4	49.59	0	0.00	49.05	4	3,485	0.11%
2019/04/19	1	49.10	2	49.38	49.80	-1	3,458	-0.03%
2019/04/18	0	0.00	11	47.38	47.75	-11	3,312	-0.33%
2019/04/16	1	47.10	0	0.00	47.05	1	3,235	0.03%
2019/04/11	0	0.00	2	47.45	46.65	-2	3,285	-0.06%
2019/04/10	0	0.00	31	47.04	47.40	-31	3,284	-0.94%
2019/04/09	2	47.50	0	0.00	46.70	2	3,271	0.06%
2019/04/08	1	45.85	2	45.95	45.85	-1	3,231	-0.03%
2019/04/03	2	45.93	2	45.65	45.60	0	3,397	0.00%
2019/04/02	0	0.00	1	45.95	45.80	-1	3,448	-0.03%
2019/03/28	0	0.00	1	44.60	44.20	-1	3,423	-0.03%
2019/03/27	1	44.30	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	3	44.23	44.10	-3	3,439	-0.09%
2019/03/25	1	44.15	1	44.45	44.10	0	3,434	0.00%
2019/03/22	4	46.18	1	46.35	45.80	3	3,436	0.09%
2019/03/21	0	0.00	4	45.80	45.80	-4	3,419	-0.12%
2019/03/20	1	46.80	3	46.38	46.25	-2	3,405	-0.06%
2019/03/19	33	46.04	0	0.00	46.40	33	3,401	0.97%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	3	44.00	3	44.85	44.00	0	3,365	0.00%
2019/03/08	5	43.22	0	0.00	43.80	5	3,525	0.14%
2019/03/07	35	44.01	0	0.00	43.90	35	3,573	0.98%
2019/03/06	14	44.56	3	44.47	44.20	11	3,639	0.30%
2019/03/05	5	45.00	0	0.00	44.85	5	3,708	0.13%
2019/03/04	4	45.05	0	0.00	44.90	4	3,854	0.10%
2019/02/27	14	46.29	0	0.00	45.95	14	3,874	0.36%
2019/02/26	1	48.00	1	48.90	48.00	0	3,834	0.00%
2019/02/25	2	48.15	1	47.75	47.85	1	3,907	0.03%
2019/02/21	1	48.35	2	48.65	48.65	-1	4,044	-0.02%
2019/02/20	47	49.69	5	51.14	48.30	42	4,041	1.04%
2019/02/19	0	0.00	2	48.10	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	4	43.86	44.45	-4	3,564	-0.11%
2019/02/15	4	43.34	1	43.30	43.30	3	3,522	0.09%
2019/02/14	6	43.37	6	43.44	43.70	0	3,512	0.00%
2019/02/13	0	0.00	10	43.00	43.00	-10	3,482	-0.29%
2019/02/12	1	43.70	2	43.83	43.35	-1	3,456	-0.03%
2019/01/30	0	0.00	3	43.07	43.00	-3	3,451	-0.09%
2019/01/25	3	44.07	1	43.95	44.10	2	3,574	0.06%
2019/01/23	15	43.44	9	43.76	43.15	6	3,634	0.17%
2019/01/22	2	43.85	10	43.42	43.35	-8	3,669	-0.22%
2019/01/21	25	44.22	23	43.78	44.50	2	3,757	0.05%
2019/01/18	2	42.10	0	0.00	42.20	2	3,761	0.05%
2019/01/16	19	43.19	1	43.00	43.00	18	3,925	0.46%
2019/01/15	2	43.20	1	43.20	43.20	1	3,927	0.03%
2019/01/14	10	42.50	0	0.00	43.30	10	3,847	0.26%
2019/01/10	0	0.00	7	41.96	41.60	-7	3,810	-0.18%
2019/01/08	1	41.55	0	0.00	41.10	1	3,839	0.03%
2019/01/04	1	39.40	7	39.41	39.10	-6	3,894	-0.15%
2019/01/03	3	40.75	6	41.95	40.65	-3	3,914	-0.08%
2019/01/02	1	43.10	1	43.90	42.60	0	3,940	0.00%
2018/12/27	2	41.95	0	0.00	41.40	2	4,015	0.05%
2018/12/26	6	41.98	8	43.86	41.00	-2	4,045	-0.05%
2018/12/25	0	0.00	1	42.20	42.25	-1	3,913	-0.03%
2018/12/22	0	0.00	1	38.70	38.80	-1	3,862	-0.03%
2018/12/21	1	39.40	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	1	39.50	40.30	-1	3,893	-0.03%
2018/12/18	1	40.80	0	0.00	40.30	1	3,914	0.03%
2018/12/12	2	41.25	0	0.00	41.50	2	4,166	0.05%
2018/12/06	2	41.10	2	41.23	39.50	0	4,326	0.00%
2018/11/30	1	40.75	0	0.00	40.90	1	4,696	0.02%
2018/11/29	2	40.95	3	41.13	41.00	-1	4,804	-0.02%
2018/11/28	4	39.55	11	39.42	40.15	-7	5,009	-0.14%
2018/11/27	10	38.24	3	38.18	39.10	7	5,358	0.13%
2018/11/26	13	36.98	6	36.96	37.00	7	5,392	0.13%
2018/11/23	1	36.05	8	36.00	36.00	-7	5,385	-0.13%
2018/11/22	18	36.25	18	37.45	36.10	0	5,414	0.00%
2018/11/21	2	36.23	3	36.50	36.95	-1	5,308	-0.02%
2018/11/20	5	36.44	3	36.43	36.25	2	5,245	0.04%
2018/11/19	0	0.00	2	36.53	37.25	-2	5,169	-0.04%
2018/11/16	2	34.45	2	34.20	33.90	0	5,164	0.00%
2018/11/14	13	32.54	13	32.98	32.35	0	5,172	0.00%
2018/11/13	6	31.83	6	31.91	32.90	0	5,203	0.00%
2018/11/12	1	33.20	1	32.65	32.60	0	5,232	0.00%
2018/11/09	11	32.90	1	33.05	33.40	10	5,285	0.19%
2018/11/08	4	33.88	4	34.13	33.20	0	5,324	0.00%
2018/11/07	0	0.00	10	33.40	33.40	-10	5,364	-0.19%
2018/11/05	2	33.38	2	33.50	33.70	0	5,394	0.00%
2018/11/02	6	33.83	9	33.83	33.75	-3	5,406	-0.06%
2018/11/01	4	32.75	4	32.69	32.80	0	5,375	0.00%
2018/10/31	4	31.38	5	31.70	32.00	-1	5,331	-0.02%
2018/10/30	4	28.48	4	28.89	30.40	0	5,274	0.00%
2018/10/29	9	30.04	9	30.22	29.60	0	5,226	0.00%
2018/10/26	8	30.67	6	30.88	29.80	2	5,098	0.04%
2018/10/25	10	33.07	7	32.99	32.40	3	5,023	0.06%
2018/10/24	3	36.67	1	36.00	36.00	2	5,014	0.04%
2018/10/23	3	40.10	2	39.95	39.00	1	4,968	0.02%
2018/10/22	0	0.00	10	40.93	41.10	-10	4,950	-0.20%
2018/10/19	24	40.34	4	40.60	40.80	20	4,962	0.40%
2018/10/18	0	0.00	1	41.80	42.30	-1	4,942	-0.02%
2018/10/17	5	41.65	14	41.66	41.65	-9	4,936	-0.18%
2018/10/16	2	40.80	2	40.98	41.40	0	4,941	0.00%
2018/10/12	1	39.30	1	38.00	39.60	0	5,006	0.00%
2018/10/09	2	44.43	0	0.00	43.00	2	4,970	0.04%
2018/10/05	5	45.00	0	0.00	45.00	5	5,005	0.10%
2018/10/03	1	51.80	0	0.00	50.50	1	4,879	0.02%
2018/10/02	1	53.50	0	0.00	53.20	1	4,850	0.02%
2018/09/21	0	0.00	2	57.30	58.50	-2	4,855	-0.04%
2018/09/20	2	60.45	2	66.40	60.20	0	4,731	0.00%
2018/09/19	2	67.60	0	0.00	66.80	2	4,615	0.04%
2018/09/17	1	64.10	0	0.00	67.90	1	4,587	0.02%
2018/09/12	1	67.80	0	0.00	64.70	1	4,494	0.02%
2018/09/10	1	67.30	1	67.90	70.50	0	4,312	0.00%
2018/09/05	1	68.60	3	69.47	68.50	-2	3,943	-0.05%
2018/09/04	2	67.80	2	71.10	67.50	0	3,797	0.00%
2018/09/03	12	71.33	13	72.28	69.50	-1	3,528	-0.03%
2018/08/31	1	71.30	4	69.60	71.60	-3	3,104	-0.10%
2018/08/30	1	63.50	1	64.60	65.10	0	2,952	0.00%
2018/08/28	2	62.25	1	63.50	62.00	1	2,993	0.03%
2018/08/27	4	64.10	0	0.00	63.80	4	2,992	0.13%
2018/08/24	2	64.00	0	0.00	64.00	2	3,033	0.07%
2018/08/22	0	0.00	1	64.30	63.00	-1	2,979	-0.03%
2018/08/21	3	63.00	3	62.70	63.00	0	2,969	0.00%
2018/08/20	1	61.10	2	62.40	63.00	-1	2,982	-0.03%
2018/08/17	1	61.30	6	62.08	62.00	-5	3,034	-0.16%
2018/08/16	0	0.00	2	61.95	62.50	-2	3,013	-0.07%
2018/08/14	1	58.60	1	60.00	61.00	0	2,934	0.00%
2018/08/13	0	0.00	1	59.00	60.10	-1	2,889	-0.03%
2018/08/08	0	0.00	1	61.40	61.50	-1	2,780	-0.04%
2018/08/07	1	58.80	0	0.00	58.90	1	2,726	0.04%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/03	1	59.70	0	0.00	58.90	1	2,777	0.04%
2018/08/01	3	60.33	3	60.67	60.70	0	2,802	0.00%
2018/07/31	1	59.80	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	62.20	0	0.00	61.80	1	2,872	0.03%
2018/07/25	2	66.25	1	66.70	65.00	1	3,045	0.03%
2018/07/24	0	0.00	2	66.10	66.10	-2	3,197	-0.06%
2018/07/23	3	66.70	4	67.35	66.70	-1	3,327	-0.03%
2018/07/20	7	66.64	24	66.20	67.30	-17	3,361	-0.51%
2018/07/19	20	65.30	1	65.20	65.00	19	3,421	0.56%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/13	8	65.84	3	65.57	67.10	5	3,460	0.14%
2018/07/05	0	0.00	1	63.30	62.70	-1	3,588	-0.03%
2018/07/02	2	60.00	2	60.65	61.10	0	3,618	0.00%
2018/06/29	1	60.60	0	0.00	59.80	1	3,624	0.03%
2018/06/28	1	61.10	0	0.00	61.30	1	3,597	0.03%
2018/06/26	0	0.00	2	62.20	62.20	-2	3,638	-0.05%
2018/06/19	0	0.00	1	61.10	61.10	-1	3,938	-0.03%
2018/06/13	1	62.40	0	0.00	62.00	1	4,232	0.02%
2018/06/12	0	0.00	1	62.40	61.60	-1	4,273	-0.02%
2018/06/07	1	64.80	0	0.00	64.20	1	4,605	0.02%
2018/06/06	0	0.00	1	63.70	64.00	-1	4,744	-0.02%
2018/06/05	1	64.40	0	0.00	64.60	1	4,821	0.02%
2018/06/04	4	63.53	3	64.60	63.30	1	4,947	0.02%
2018/06/01	2	63.40	2	65.00	64.30	0	5,148	0.00%
2018/05/25	1	66.10	1	66.60	66.10	0	6,506	0.00%
2018/05/21	0	0.00	1	63.90	63.00	-1	6,948	-0.01%
2018/05/18	0	0.00	1	63.10	62.50	-1	7,111	-0.01%
2018/05/11	0	0.00	1.4	65.50	65.50	-1.4	8,085	-0.02%
2018/05/08	2	66.95	2	66.95	67.40	0	8,699	0.00%
2018/05/04	0	0.00	3	66.50	66.50	-3	9,589	-0.03%
2018/05/02	5	67.08	1	67.30	66.60	4	10,875	0.04%
2018/04/30	1	67.10	1	68.00	67.00	0	11,082	0.00%
2018/04/27	7	58.26	11	59.30	62.00	-4	10,952	-0.04%
2018/04/26	3	59.97	2	60.15	59.70	1	10,891	0.01%
2018/04/25	3	59.93	0	0.00	60.00	3	10,922	0.03%
2018/04/24	2	67.25	2	65.10	65.10	0	10,906	0.00%
2018/04/23	0	0.00	1	66.50	67.00	-1	10,954	-0.01%
2018/04/20	3	68.00	3	67.50	67.10	0	11,109	0.00%
2018/04/19	2	66.10	1	67.00	68.80	1	11,216	0.01%
2018/04/18	0	0.00	1	64.80	65.20	-1	11,206	-0.01%
2018/04/12	6	66.18	5	66.10	66.00	1	11,398	0.01%
2018/04/11	0	0.00	2	68.10	65.70	-2	11,398	-0.02%
2018/04/09	0	0.00	1	70.20	70.20	-1	11,241	-0.01%
2018/03/31	0	0.00	7	70.30	69.40	-7	11,250	-0.06%
2018/03/30	1	70.50	0	0.00	69.70	1	11,285	0.01%
2018/03/27	2	70.90	5	71.46	70.90	-3	11,389	-0.03%
2018/03/21	3	75.43	3	74.23	73.50	0	11,517	0.00%
2018/03/20	2	73.95	1	73.90	74.00	1	11,444	0.01%
2018/03/19	7	73.49	7	73.47	73.80	0	11,444	0.00%
2018/03/16	1	71.60	0	0.00	71.70	1	11,405	0.01%
2018/03/14	1	72.40	2	71.45	72.60	-1	11,486	-0.01%
2018/03/13	8	72.96	14	71.92	73.20	-6	11,526	-0.05%
2018/03/12	6	70.33	7	69.93	69.10	-1	11,502	-0.01%
2018/03/09	3	72.27	2	73.20	71.00	1	11,640	0.01%
2018/03/08	25	75.20	23	74.97	74.60	2	11,780	0.02%
2018/03/07	8	76.81	5	75.00	73.80	3	11,676	0.03%
2018/03/06	30	78.00	10	78.59	77.50	20	11,716	0.17%
2018/03/05	14	72.62	21	73.81	75.40	-7	11,460	-0.06%
2018/03/02	3	67.53	6	68.65	68.60	-3	11,349	-0.03%
2018/03/01	4	66.70	1	67.50	66.70	3	11,392	0.03%
2018/02/27	6	67.87	6	68.53	67.90	0	11,572	0.00%
2018/02/26	6	66.92	5	66.82	66.20	1	11,445	0.01%
2018/02/23	3	69.77	4	70.13	68.60	-1	11,346	-0.01%
2018/02/22	2	68.95	1	69.40	68.80	1	11,322	0.01%
2018/02/21	10	70.41	13	70.78	71.10	-3	11,333	-0.03%
2018/02/12	7	67.77	4	68.95	66.20	3	11,211	0.03%
2018/02/09	85	68.73	86	67.52	68.20	-1	11,239	-0.01%
2018/02/08	11	68.77	10	70.52	69.10	1	11,150	0.01%
2018/02/07	6	74.47	12	72.84	74.90	-6	10,986	-0.05%
2018/02/06	13	68.66	7	68.44	68.10	6	10,953	0.05%
2018/02/05	21	72.86	12	74.13	74.00	9	10,852	0.08%
2018/02/02	1	78.10	2	79.05	78.10	-1	10,763	-0.01%
2018/02/01	0	0.00	2	81.10	77.90	-2	10,709	-0.02%
2018/01/31	8	79.73	5	79.40	81.80	3	10,660	0.03%
2018/01/30	2	80.45	10	80.77	79.80	-8	10,623	-0.08%
2018/01/29	76	81.62	35.6	80.39	82.80	40.4	10,536	0.38%
2018/01/26	23	75.36	73	73.39	75.90	-50	9,824	-0.51%
2018/01/25	121	70.13	138	70.21	69.00	-17	9,269	-0.18%	大買/大賣/
2018/01/24	15	67.76	7	66.44	68.30	8	8,504	0.09%
2018/01/22	0	0.00	4	62.70	63.50	-4	8,143	-0.05%
2018/01/19	2	62.05	2	63.55	61.70	0	8,102	0.00%
2018/01/18	21	63.64	12	64.31	63.50	9	8,028	0.11%
2018/01/16	24	63.46	24	62.68	63.50	0	7,915	0.00%
2018/01/15	45	60.81	46	59.89	60.80	-1	7,863	-0.01%
2018/01/12	17	57.11	23	56.55	57.20	-6	7,865	-0.08%
2018/01/11	7	55.14	3	56.17	54.70	4	7,853	0.05%
2018/01/10	14	56.35	1	57.40	56.00	13	7,798	0.17%
2018/01/09	11	58.36	5	60.92	58.30	6	7,737	0.08%
2018/01/08	37	59.99	52	59.94	60.00	-15	7,653	-0.20%
2018/01/03	42	60.23	42	59.58	60.30	0	7,503	0.00%
2018/01/02	0	0.00	6	56.85	57.30	-6	7,443	-0.08%