智原 (3035)-群益金鼎-丹鳳券商分點個股進出

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
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	271.38	2	274.50	273.00	-2	9,396	-0.02%
2024/05/09	1.1	281.49	1	279.00	276.50	0.1	9,548	0.00%
2024/05/08	0.1	282.04	0	0.00	282.00	0.1	9,612	0.00%
2024/05/07	1.2	283.88	0.1	281.59	281.00	1.1	9,742	0.01%
2024/05/06	2	291.68	0	288.40	285.00	2	9,809	0.02%
2024/05/03	2	292.24	0	290.00	289.00	2	9,974	0.02%
2024/05/02	0	292.27	0	0.00	288.50	0	10,181	0.00%
2024/04/30	2	298.22	1	294.00	294.00	1	10,399	0.01%
2024/04/29	7.1	303.33	7.3	299.72	297.50	-0.2	10,499	0.00%
2024/04/26	4.2	294.54	2	299.99	295.50	2.2	10,648	0.02%
2024/04/25	1.2	284.71	1	279.04	279.00	0.2	10,729	0.00%
2024/04/24	3.1	295.32	3	295.00	294.50	0.1	10,820	0.00%
2024/04/23	2	292.24	0	0.00	295.00	2	11,021	0.02%
2024/04/22	2.1	291.73	0.1	303.31	290.00	1.9	11,541	0.02%
2024/04/19	3.2	316.89	12.1	320.39	306.00	-8.9	11,660	-0.08%
2024/04/18	0.1	321.42	0	323.17	322.00	0	12,058	0.00%
2024/04/17	0	0.00	1.1	318.43	314.00	-1.1	12,758	-0.01%
2024/04/16	13.1	314.87	0	0.00	313.00	13.1	12,920	0.10%
2024/04/15	1	316.01	0	0.00	312.50	1	13,093	0.01%
2024/04/12	2	316.51	0.2	318.99	323.00	1.8	13,337	0.01%
2024/04/11	3.2	319.94	2	319.25	318.50	1.2	13,637	0.01%
2024/04/10	1	332.50	2	329.75	329.00	-1	13,758	-0.01%
2024/04/09	5.9	337.27	5.3	330.08	329.00	0.6	14,098	0.00%
2024/04/08	5	345.00	5	338.50	338.00	0	14,140	0.00%
2024/04/03	1	340.01	5.1	341.57	345.00	-4.1	14,171	-0.03%
2024/04/02	0	347.50	0	0.00	347.50	0	14,312	0.00%
2024/04/01	7.3	348.19	2	349.50	349.00	5.3	14,392	0.04%
2024/03/29	1.1	346.05	0.1	344.69	344.00	0.9	14,472	0.01%
2024/03/28	0.1	336.50	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	1	340.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	0.2	338.07	1	339.50	339.50	-0.8	14,942	-0.01%
2024/03/25	1	357.50	1	349.50	349.00	0	15,108	0.00%
2024/03/22	1	349.50	1	350.00	351.50	0	15,234	0.00%
2024/03/21	1	346.06	0	0.00	345.50	1	15,435	0.01%
2024/03/20	1	350.00	0	0.00	347.50	1	15,647	0.01%
2024/03/19	2	354.00	1	350.00	350.00	1	15,930	0.01%
2024/03/18	1	352.50	1	358.50	359.00	0	16,292	0.00%
2024/03/15	0	355.00	0	0.00	354.50	0	16,844	0.00%
2024/03/14	3	355.16	1	361.50	362.00	2	16,946	0.01%
2024/03/13	1	358.96	1	358.50	345.00	0	17,056	0.00%
2024/03/12	2.1	366.21	0	0.00	361.50	2.1	17,194	0.01%
2024/03/11	8	372.13	6	368.08	363.00	2	17,407	0.01%
2024/03/08	2	370.90	3	370.17	362.50	-1	17,626	-0.01%
2024/03/07	3	388.45	2	376.25	375.00	1	17,877	0.01%
2024/03/06	3	387.67	6	388.25	392.00	-3	18,100	-0.02%
2024/03/05	3.1	403.63	3	406.00	401.00	0.1	18,356	0.00%
2024/03/04	7	406.36	9.8	408.42	403.00	-2.8	18,934	-0.01%
2024/03/01	8	399.63	3	398.00	398.50	5	19,232	0.03%
2024/02/29	2	387.00	0	0.00	387.00	2	19,198	0.01%
2024/02/27	2.2	382.64	1	387.00	382.00	1.2	19,253	0.01%
2024/02/26	3.4	381.24	1	384.00	380.00	2.4	19,419	0.01%
2024/02/23	4.7	387.45	6.1	388.37	386.00	-1.4	19,620	-0.01%
2024/02/22	3	386.47	3	388.00	382.00	0	19,604	0.00%
2024/02/21	10.1	383.60	5.5	383.45	380.00	4.6	19,883	0.02%
2024/02/20	2.2	413.55	1	420.50	400.00	1.2	19,888	0.01%
2024/02/19	4.1	421.61	2	419.00	415.00	2.1	19,708	0.01%
2024/02/16	3	447.17	1	457.50	441.50	2	19,710	0.01%
2024/02/15	2	448.75	5.6	447.30	455.00	-3.6	19,626	-0.02%
2024/02/05	2.5	421.80	2	420.50	418.00	0.5	19,452	0.00%
2024/02/02	1	433.00	2	427.50	421.00	-1	19,498	-0.01%
2024/02/01	3.1	414.70	3	417.50	411.00	0.1	19,353	0.00%
2024/01/31	2	422.25	5	424.00	416.50	-3	19,344	-0.02%
2024/01/30	8	427.13	3	427.33	430.00	5	19,350	0.03%
2024/01/29	1	425.50	1.1	422.36	420.50	-0.1	19,371	0.00%
2024/01/26	3	430.67	1	432.50	422.00	2	19,472	0.01%
2024/01/25	1	432.50	2	437.00	439.50	-1	19,553	-0.01%
2024/01/24	1	424.50	1.2	430.25	429.00	-0.2	19,605	0.00%
2024/01/23	2	441.25	0	0.00	437.00	2	19,739	0.01%
2024/01/22	3	438.50	3	442.32	448.00	0	19,787	0.00%
2024/01/19	11	437.00	12	432.88	430.00	-1	19,771	-0.01%
2024/01/18	3	422.67	4	419.25	423.50	-1	19,624	-0.01%
2024/01/17	2	430.25	6	431.67	428.00	-4	19,804	-0.02%
2024/01/16	11	427.28	11	430.09	429.50	0	19,718	0.00%
2024/01/15	4	421.00	2	422.75	411.50	2	19,409	0.01%
2024/01/12	6	424.58	5	425.90	421.50	1	19,403	0.01%
2024/01/11	2.1	408.43	9.1	409.08	422.50	-7	19,203	-0.04%
2024/01/10	5	378.00	1	386.00	387.00	4	18,815	0.02%
2024/01/09	3	378.00	1	377.00	375.50	2	19,198	0.01%
2024/01/08	0	0.00	6.1	378.50	377.00	-6.1	19,208	-0.03%
2024/01/05	18.1	378.52	24.1	381.83	384.00	-6.1	19,186	-0.03%
2024/01/04	6	370.33	1	368.50	372.00	5	19,117	0.03%
2024/01/03	1	371.00	6	369.16	373.00	-5	19,381	-0.03%
2024/01/02	2	357.75	3	359.33	360.00	-1	19,188	-0.01%
2023/12/29	2	353.75	1	356.00	357.00	1	19,396	0.01%
2023/12/28	3.3	360.49	2	359.75	354.50	1.3	19,425	0.01%
2023/12/27	2	361.00	1	363.00	362.50	1	19,385	0.01%
2023/12/26	0	0.00	2	363.25	361.00	-2	19,483	-0.01%
2023/12/25	0	0.00	0	359.50	357.00	0	19,539	0.00%
2023/12/22	2	356.48	4	357.63	358.00	-2	19,741	-0.01%
2023/12/21	6.2	356.12	2	354.50	350.50	4.2	19,791	0.02%
2023/12/20	9	372.00	5	369.50	365.50	4	19,736	0.02%
2023/12/19	3	367.67	4.2	371.54	373.50	-1.2	19,880	-0.01%
2023/12/18	4	368.38	6	367.67	367.00	-2	20,079	-0.01%
2023/12/15	5.2	370.40	1	362.00	361.00	4.2	20,106	0.02%
2023/12/14	7.1	371.05	11	371.36	369.00	-4	20,167	-0.02%
2023/12/13	8.4	371.76	3	374.50	368.00	5.4	20,049	0.03%
2023/12/12	19	380.85	18.2	380.99	382.50	0.9	20,136	0.00%
2023/12/11	2	366.50	2	366.25	361.50	0	19,961	0.00%
2023/12/08	4.1	360.54	7	365.93	370.00	-2.9	20,159	-0.01%
2023/12/07	5	361.10	4	362.00	357.50	1	20,283	0.00%
2023/12/06	5	366.90	3	373.17	361.50	2	20,444	0.01%
2023/12/05	5.1	368.51	2	377.00	363.50	3.1	20,557	0.02%
2023/12/04	5	386.30	2	384.00	380.00	3	20,635	0.01%
2023/12/01	7	392.29	9	390.55	391.00	-2	20,733	-0.01%
2023/11/30	6	380.92	7	383.24	385.50	-1	20,695	-0.01%
2023/11/29	21	368.57	22	374.71	380.00	-1	20,458	-0.01%
2023/11/28	1	360.95	9	353.61	361.00	-8	20,092	-0.04%
2023/11/27	1	337.01	2	340.75	331.00	-1	19,840	0.00%
2023/11/24	4	338.25	3	341.17	344.00	1	20,119	0.00%
2023/11/23	6	339.08	4	336.25	336.00	2	20,142	0.01%
2023/11/22	10	348.20	10	347.80	346.00	0	20,082	0.00%
2023/11/21	7	345.29	1.1	345.10	342.50	5.9	20,170	0.03%
2023/11/20	4	351.50	2	354.50	345.00	2	20,428	0.01%
2023/11/17	9	337.44	16	337.47	351.00	-7	20,281	-0.03%
2023/11/16	2.1	317.98	1	319.50	319.50	1.1	20,030	0.01%
2023/11/15	6.2	333.58	6	335.08	320.50	0.2	20,265	0.00%
2023/11/14	10	333.25	3	333.83	331.00	7	20,648	0.03%
2023/11/13	1	334.00	4	335.50	334.00	-3	21,080	-0.01%
2023/11/10	6	332.50	4	330.75	323.50	2	21,400	0.01%
2023/11/09	2	330.75	3	331.00	333.50	-1	21,561	0.00%
2023/11/08	2	332.25	3	332.83	335.50	-1	21,750	0.00%
2023/11/07	2.1	326.95	0	0.00	328.50	2.1	21,883	0.01%
2023/11/06	1	332.00	1	330.50	332.00	0	21,808	0.00%
2023/11/03	1	322.50	3	324.67	322.00	-2	21,652	-0.01%
2023/11/02	1	312.50	5	316.70	324.00	-4	21,438	-0.02%
2023/11/01	11.1	303.66	6	304.67	302.50	5.1	21,213	0.02%
2023/10/31	14.1	328.27	13	305.92	302.00	1.1	21,011	0.01%
2023/10/30	1	322.50	3	318.50	326.00	-2	20,706	-0.01%
2023/10/27	2.2	317.14	2.5	314.94	308.50	-0.4	20,545	0.00%
2023/10/26	2	318.50	2.5	320.70	318.00	-0.5	20,428	0.00%
2023/10/25	9.2	331.86	12	330.08	325.00	-2.8	20,272	-0.01%
2023/10/24	6.4	338.59	1	339.00	339.50	5.4	20,005	0.03%
2023/10/23	1	338.50	1	338.50	338.50	0	19,784	0.00%
2023/10/20	1.1	331.82	2	332.25	334.50	-0.9	19,531	0.00%
2023/10/19	3	345.33	7	346.57	343.00	-4	19,944	-0.02%
2023/10/18	5.1	352.10	7	348.50	351.00	-1.9	20,269	-0.01%
2023/10/17	22	357.27	19	358.97	352.50	3	20,249	0.01%
2023/10/16	1	344.00	1	348.50	350.00	0	20,262	0.00%
2023/10/13	3.1	338.85	2	338.75	343.00	1.1	20,547	0.01%
2023/10/12	4	339.25	6	341.17	345.00	-2	20,918	-0.01%
2023/10/11	15	334.60	16.1	334.78	331.00	-1.1	21,100	-0.01%
2023/10/06	1	315.50	2	321.75	323.00	-1	21,221	0.00%
2023/10/05	3.4	318.97	6	314.83	321.00	-2.6	21,269	-0.01%
2023/10/04	1	303.50	0	0.00	303.00	1	21,347	0.00%
2023/10/03	5	308.00	4	306.00	304.00	1	21,588	0.00%
2023/10/02	2	312.00	3	313.67	312.50	-1	21,981	0.00%
2023/09/28	5.1	309.08	2	305.00	306.00	3.1	22,153	0.01%
2023/09/27	4.1	299.22	6	302.42	306.00	-2	22,691	-0.01%
2023/09/26	5	307.80	4	308.00	303.00	1	22,997	0.00%
2023/09/25	8	309.69	7	312.86	309.50	1	23,198	0.00%
2023/09/22	6	299.00	10	299.10	304.50	-4	23,162	-0.02%
2023/09/21	23	303.22	24	301.98	298.00	-1	23,315	0.00%
2023/09/20	11.1	318.59	9	320.33	315.50	2.1	23,080	0.01%
2023/09/19	11	331.40	9	327.17	322.50	2	23,122	0.01%
2023/09/18	6	341.92	5	343.00	344.50	1	23,117	0.00%
2023/09/15	7	355.28	9.1	346.74	338.00	-2	23,086	-0.01%
2023/09/14	5	355.80	4.3	357.93	356.50	0.7	22,723	0.00%
2023/09/13	3.1	334.03	5	333.20	348.00	-2	22,482	-0.01%
2023/09/12	7.1	338.22	5	325.40	325.50	2.1	22,316	0.01%
2023/09/11	6.2	353.31	5.1	342.25	346.50	1.1	22,193	0.01%
2023/09/08	6.1	360.57	8	361.13	360.00	-1.9	21,987	-0.01%
2023/09/07	3.1	368.03	2	369.00	369.50	1.1	21,976	0.01%
2023/09/06	7	365.57	6	365.33	367.00	1	21,685	0.00%
2023/09/05	3	355.33	4.1	352.20	357.00	-1.1	21,301	-0.01%
2023/09/04	3	340.33	3	342.17	345.00	0	21,044	0.00%
2023/09/01	1	347.00	1	353.50	335.00	0	20,849	0.00%
2023/08/31	3	344.33	2	344.25	345.00	1	20,501	0.00%
2023/08/30	6	347.25	4	349.75	342.00	2	20,321	0.01%
2023/08/29	8	337.44	6	338.17	335.50	2	19,928	0.01%
2023/08/28	3	329.83	6	330.75	335.00	-3	19,742	-0.02%
2023/08/25	9	334.22	9	333.61	334.00	0	19,539	0.00%
2023/08/24	10	342.30	30	330.57	333.00	-20	19,248	-0.10%
2023/08/23	18.1	339.83	8	337.99	340.50	10.1	19,019	0.05%
2023/08/22	6	345.17	7	345.36	341.00	-1	18,776	-0.01%
2023/08/21	6	337.42	6	336.42	335.50	0	18,741	0.00%
2023/08/18	11	355.11	7	354.86	328.00	4	18,462	0.02%
2023/08/17	25	351.90	25	360.02	357.00	0	17,899	0.00%
2023/08/16	6	333.33	7.5	337.00	341.00	-1.5	17,419	-0.01%
2023/08/15	1	323.00	4	328.38	334.00	-3	17,012	-0.02%
2023/08/14	4	302.38	3	304.17	304.00	1	16,725	0.01%
2023/08/11	1	293.50	1	294.50	293.50	0	16,465	0.00%
2023/08/10	0	280.50	0	0.00	280.00	0	16,235	0.00%
2023/08/09	4	301.50	0	0.00	301.00	4	16,253	0.02%
2023/08/08	0	289.00	1	295.50	295.50	-1	16,287	-0.01%
2023/08/02	1.1	303.73	1	281.00	281.00	0.1	16,296	0.00%
2023/08/01	1	317.98	1	312.06	312.00	0	16,305	0.00%
2023/07/31	0	325.00	1	326.00	326.00	-1	16,364	-0.01%
2023/07/27	4	321.38	1	325.00	331.00	3	16,358	0.02%
2023/07/26	0.4	340.00	2	340.01	340.00	-1.6	16,321	-0.01%
2023/07/25	29	389.00	30	377.83	377.50	-1	16,440	-0.01%
2023/07/24	32.5	393.18	28	379.70	377.50	4.5	16,601	0.03%
2023/07/21	38	361.16	48.1	367.04	379.50	-10.1	16,376	-0.06%
2023/07/20	17	339.56	14	334.64	345.00	3	15,962	0.02%
2023/07/19	17	331.12	22	336.02	329.00	-5	15,782	-0.03%
2023/07/18	24	331.02	46	316.77	314.00	-22	15,305	-0.14%
2023/07/17	24	317.52	9	315.61	319.00	15	14,809	0.10%
2023/07/14	26	283.75	17	282.68	295.00	9	14,264	0.06%
2023/07/13	28	272.79	27	279.31	268.50	1	13,808	0.01%
2023/07/12	2	260.25	32	259.63	260.50	-30	13,253	-0.23%
2023/07/11	25	265.92	18	266.50	262.00	7	13,097	0.05%
2023/07/10	16	252.81	6	252.00	253.50	10	12,812	0.08%
2023/07/07	30	239.90	56	243.40	244.50	-26	12,591	-0.21%
2023/07/06	34	260.78	12.5	260.06	253.50	21.5	12,163	0.18%
2023/07/05	31	255.48	23	257.78	255.50	8	11,910	0.07%
2023/07/04	36	242.06	48	245.84	250.50	-12	11,417	-0.11%
2023/07/03	33	221.45	35	224.70	228.00	-2	11,054	-0.02%
2023/06/30	5	211.40	5	212.30	211.00	0	10,835	0.00%
2023/06/29	2	209.25	2	212.73	210.00	0	10,851	0.00%
2023/06/28	1	200.00	2	200.50	201.00	-1	10,717	-0.01%
2023/06/27	17	202.53	6	198.25	198.00	11	11,051	0.10%
2023/06/26	72	204.89	63	202.58	202.00	9	11,102	0.08%
2023/06/21	3	198.99	3	194.50	199.00	0	11,496	0.00%
2023/06/20	4	199.00	2	198.00	196.00	2	11,548	0.02%
2023/06/19	0.2	196.00	0	0.00	196.50	0.2	11,706	0.00%
2023/06/16	22	193.41	45.1	193.96	193.00	-23.1	11,603	-0.20%
2023/06/15	10	190.55	9	191.06	190.00	1	11,553	0.01%
2023/06/14	5	188.30	0.3	188.00	186.00	4.7	11,600	0.04%
2023/06/13	3.1	187.79	7	186.86	187.50	-4	11,641	-0.03%
2023/06/09	0	0.00	3	171.83	173.50	-3	11,537	-0.03%
2023/06/08	0.1	169.02	1	168.00	168.50	-0.9	11,624	-0.01%
2023/06/07	0.2	171.25	0	0.00	172.00	0.2	11,779	0.00%
2023/06/06	1.2	171.04	0	0.00	170.50	1.2	12,282	0.01%
2023/06/05	0.2	173.50	2	173.25	173.00	-1.8	12,355	-0.01%
2023/06/02	0.6	173.25	6	173.75	172.00	-5.4	12,416	-0.04%
2023/06/01	0	172.00	1	170.50	173.00	-1	12,476	-0.01%
2023/05/31	2	172.00	0	0.00	171.50	2	12,750	0.02%
2023/05/30	4	172.50	1	172.50	172.50	3	12,802	0.02%
2023/05/29	2	174.25	2	173.75	173.50	0	12,820	0.00%
2023/05/26	3	170.67	3	169.50	168.50	0	12,907	0.00%
2023/05/25	6	171.50	6	174.42	170.50	0	13,281	0.00%
2023/05/24	4	168.00	2	166.75	167.00	2	13,602	0.01%
2023/05/23	0	0.00	12	170.08	171.00	-12	13,714	-0.09%
2023/05/22	5	169.80	0	0.00	168.50	5	13,833	0.04%
2023/05/19	1	171.50	3	170.50	172.00	-2	13,863	-0.01%
2023/05/18	5	168.70	0	0.00	167.50	5	13,979	0.04%
2023/05/11	1	170.50	3	168.83	164.50	-2	14,585	-0.01%
2023/05/10	1	169.50	4	168.75	169.50	-3	15,086	-0.02%
2023/05/09	4	168.00	1	168.50	168.00	3	15,223	0.02%
2023/05/08	6	170.83	4	169.75	168.50	2	15,458	0.01%
2023/05/05	3	170.17	1	169.00	170.00	2	16,178	0.01%
2023/05/04	5	168.20	3	166.17	169.00	2	16,439	0.01%
2023/05/03	2	168.00	5	166.00	166.00	-3	16,616	-0.02%
2023/05/02	1	164.00	0	0.00	170.00	1	16,586	0.01%
2023/04/28	6	164.17	2	164.25	164.00	4	16,619	0.02%
2023/04/27	3	160.33	10.1	162.00	160.00	-7.1	16,470	-0.04%
2023/04/26	20	160.25	8	158.75	158.50	12	16,309	0.07%
2023/04/25	0	0.00	5	172.10	171.00	-5	15,999	-0.03%
2023/04/24	3	181.50	4	177.00	177.00	-1	15,830	-0.01%
2023/04/21	9	188.83	3	189.17	184.50	6	15,754	0.04%
2023/04/20	7	187.93	3	188.00	191.00	4	15,770	0.03%
2023/04/19	3	188.83	2	192.50	188.50	1	15,884	0.01%
2023/04/18	1	192.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	0	0.00	1	195.00	194.50	-1	15,967	-0.01%
2023/04/14	2	193.25	4	193.50	194.50	-2	16,057	-0.01%
2023/04/13	13	192.73	0	0.00	192.00	13	16,143	0.08%
2023/04/12	5	194.90	7	196.93	196.50	-2	16,172	-0.01%
2023/04/11	7	197.14	6	197.42	197.50	1	16,198	0.01%
2023/04/10	4	201.88	8	201.06	199.50	-4	16,385	-0.02%
2023/04/07	7	200.64	19	202.47	200.00	-12	16,361	-0.07%
2023/04/06	6	196.58	7	195.07	201.00	-1	16,255	-0.01%
2023/03/31	3	194.50	3	193.67	196.50	0	16,126	0.00%
2023/03/30	5	191.10	1	192.50	193.00	4	16,015	0.02%
2023/03/29	11	192.36	3	193.50	189.00	8	15,899	0.05%
2023/03/28	16.3	200.29	1	195.50	195.50	15.3	15,737	0.10%
2023/03/27	6	212.00	2	212.50	209.00	4	15,297	0.03%
2023/03/24	10	213.80	13	215.42	215.50	-3	15,057	-0.02%
2023/03/23	4	199.13	4	200.13	198.50	0	14,498	0.00%
2023/03/22	2	196.75	27.2	197.73	200.50	-25.2	14,533	-0.17%
2023/03/21	1	192.50	3	194.67	192.00	-2	14,315	-0.01%
2023/03/20	23	193.57	21	196.93	191.00	2	14,384	0.01%
2023/03/17	26	193.23	34	194.07	194.50	-8	14,410	-0.06%
2023/03/16	2	186.25	4	190.13	188.00	-2	14,186	-0.01%
2023/03/15	3	190.50	6	193.33	190.50	-3	14,175	-0.02%
2023/03/14	0	0.00	1	184.00	187.50	-1	14,093	-0.01%
2023/03/13	6	186.00	6	186.33	186.50	0	14,174	0.00%
2023/03/10	10	190.65	0	0.00	187.00	10	14,176	0.07%
2023/03/09	14	198.04	25	197.50	194.00	-11	14,405	-0.08%
2023/03/07	2	187.50	0	0.00	187.50	2	13,967	0.01%
2023/03/06	6	191.75	5	191.80	189.50	1	13,998	0.01%
2023/03/03	10	190.40	8	192.38	188.50	2	14,115	0.01%
2023/03/02	16	186.13	16	187.06	186.00	0	14,220	0.00%
2023/02/24	6	189.25	5.1	190.85	185.50	0.9	14,319	0.01%
2023/02/23	3.1	184.95	7.1	189.84	188.50	-4	14,153	-0.03%
2023/02/22	17.1	187.38	7	186.57	181.00	10.1	14,009	0.07%
2023/02/21	3	196.50	8	196.75	200.50	-5	13,748	-0.04%
2023/02/20	10	198.35	11	195.82	195.00	-1	13,831	-0.01%
2023/02/17	8	196.75	5	196.80	196.50	3	14,067	0.02%
2023/02/16	5	195.40	12	198.46	200.50	-7	14,445	-0.05%
2023/02/15	4	191.00	4	193.00	193.00	0	14,704	0.00%
2023/02/14	8	196.38	9	193.78	192.00	-1	14,749	-0.01%
2023/02/13	1	193.00	1	194.00	193.50	0	15,074	0.00%
2023/02/10	7	195.50	5	193.40	193.50	2	15,370	0.01%
2023/02/09	28	199.00	27	200.93	198.50	1	15,653	0.01%
2023/02/08	29	200.12	34.1	201.16	199.00	-5.1	15,573	-0.03%
2023/02/07	6	190.33	0.5	190.50	191.50	5.5	15,221	0.04%
2023/02/06	27	190.33	1	193.00	190.00	26	15,323	0.17%
2023/02/03	20	191.58	48.3	192.98	194.50	-28.3	15,369	-0.18%
2023/02/02	5	183.50	6	181.25	184.00	-1	14,907	-0.01%
2023/02/01	4	173.50	6	173.08	175.50	-2	15,396	-0.01%
2023/01/31	1	169.00	0	0.00	169.50	1	15,627	0.01%
2023/01/30	4	167.88	2	168.50	168.50	2	16,331	0.01%
2023/01/17	0	0.00	4	159.50	160.00	-4	17,101	-0.02%
2023/01/13	0	0.00	2	158.00	157.50	-2	17,880	-0.01%
2023/01/12	3	160.50	1	160.00	160.00	2	18,323	0.01%
2023/01/11	4	157.88	6	160.00	161.00	-2	18,752	-0.01%
2023/01/10	3	159.83	1	158.50	160.00	2	19,182	0.01%
2023/01/09	1	159.00	2	158.25	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	1	150.00	151.00	-1	19,950	-0.01%
2023/01/05	3	147.00	3	147.67	147.00	0	20,375	0.00%
2023/01/04	0	0.00	2	147.75	149.00	-2	20,876	-0.01%
2023/01/03	1	142.00	4	144.63	147.00	-3	21,203	-0.01%
2022/12/30	4	145.00	0	0.00	142.50	4	21,448	0.02%
2022/12/29	1	143.50	1	145.50	145.50	0	21,795	0.00%
2022/12/28	29	150.24	30	149.03	145.00	-1	22,145	0.00%
2022/12/27	0.1	154.00	2	154.75	156.50	-1.9	22,266	-0.01%
2022/12/26	6	154.00	1	152.00	152.00	5	22,770	0.02%
2022/12/20	15	163.90	16	160.28	156.00	-1	24,661	0.00%
2022/12/19	1	164.00	1	162.50	165.00	0	25,021	0.00%
2022/12/16	1	167.00	0	0.00	165.00	1	25,528	0.00%
2022/12/14	6	167.33	6	168.67	173.00	0	25,800	0.00%
2022/12/13	19	166.08	19	164.26	164.00	0	25,794	0.00%
2022/12/12	2	163.25	2	164.25	164.00	0	25,943	0.00%
2022/12/09	2	169.50	2	170.25	168.50	0	26,462	0.00%
2022/12/08	10	169.25	10	169.00	167.00	0	26,667	0.00%
2022/12/07	29	171.17	28	171.02	170.00	1	26,854	0.00%
2022/12/06	5	175.70	2.3	176.55	175.50	2.7	26,928	0.01%
2022/12/05	20	180.18	20	181.50	178.00	0	27,113	0.00%
2022/12/02	1	178.00	0	0.00	176.50	1	27,347	0.00%
2022/12/01	22	177.80	4	177.13	175.50	18	27,536	0.07%
2022/11/30	4	167.75	30	168.77	168.50	-26	27,497	-0.09%
2022/11/29	15	166.33	16	165.50	165.50	-1	27,732	0.00%
2022/11/28	2	168.50	6	167.08	168.50	-4	28,144	-0.01%
2022/11/25	36	168.89	12	171.54	167.50	24	28,344	0.08%
2022/11/24	35	169.37	50	171.39	172.00	-15	28,350	-0.05%
2022/11/23	22.2	166.69	11	165.23	163.50	11.2	28,343	0.04%
2022/11/22	23	161.74	36.1	163.44	166.50	-13.1	28,707	-0.05%
2022/11/21	2	164.00	2	166.75	164.00	0	29,182	0.00%
2022/11/18	22	170.61	29	166.34	166.00	-7	29,702	-0.02%
2022/11/17	20	166.83	19	167.71	170.50	1	29,817	0.00%
2022/11/16	18.1	166.14	16	165.91	167.00	2.1	30,017	0.01%
2022/11/15	27.1	165.15	24	166.27	167.00	3.1	30,214	0.01%
2022/11/14	34	160.18	40	160.96	163.50	-6	30,634	-0.02%
2022/11/11	4	159.63	10	159.35	156.50	-6	31,097	-0.02%
2022/11/10	18	149.36	21	150.50	150.50	-3	30,971	-0.01%
2022/11/09	50	150.23	54	151.08	150.50	-4	31,293	-0.01%
2022/11/08	25	150.90	24	147.77	147.00	1	31,812	0.00%
2022/11/07	32	148.72	28	145.16	149.00	4	32,171	0.01%
2022/11/04	18	142.67	11	142.41	142.50	7	31,967	0.02%
2022/11/03	23	143.93	0	145.00	144.00	23	31,985	0.07%
2022/11/02	19	145.53	17	147.00	145.50	2	32,066	0.01%
2022/11/01	37	145.38	42	146.00	146.50	-5	32,164	-0.02%
2022/10/31	32	143.30	27	142.37	142.00	5	32,256	0.02%
2022/10/28	30	141.02	54	140.16	139.50	-24	32,356	-0.07%
2022/10/27	14	135.96	17	136.79	138.00	-3	31,865	-0.01%
2022/10/26	40	135.59	34	134.62	133.50	6	31,835	0.02%
2022/10/25	40	134.06	59	134.67	139.50	-19	31,506	-0.06%
2022/10/24	1	134.50	5	134.20	134.50	-4	31,060	-0.01%
2022/10/21	16	125.03	15	125.50	122.50	1	31,495	0.00%
2022/10/20	36	123.63	38	124.21	127.00	-2	32,320	-0.01%
2022/10/19	25	130.20	24	129.00	125.00	1	32,200	0.00%
2022/10/18	23	132.67	22	129.84	130.50	1	32,249	0.00%
2022/10/17	43	129.37	42	127.69	131.50	1	32,783	0.00%
2022/10/14	25	127.94	31	128.37	130.00	-6	33,031	-0.02%
2022/10/13	51	124.13	49	120.47	118.50	2	33,153	0.01%
2022/10/12	38	123.33	40	122.89	122.00	-2	33,056	-0.01%
2022/10/11	9	126.44	15	127.13	127.00	-6	33,018	-0.02%
2022/10/07	31	137.35	25	137.50	136.50	6	32,849	0.02%
2022/10/06	29	139.29	43	138.80	140.00	-14	32,872	-0.04%
2022/10/05	23	137.93	23	137.11	133.50	0	32,704	0.00%
2022/10/04	21	137.50	22	137.32	137.50	-1	32,381	0.00%
2022/10/03	39	136.37	40	136.55	135.50	-1	32,180	0.00%
2022/09/30	40	132.49	21	129.69	134.00	19	32,572	0.06%
2022/09/29	67	132.16	67	128.61	127.00	0	32,663	0.00%
2022/09/28	22	128.82	27	129.61	127.50	-5	32,739	-0.02%
2022/09/27	10	135.45	8	135.69	134.50	2	32,704	0.01%
2022/09/26	25	140.10	26	138.75	136.00	-1	32,637	0.00%
2022/09/23	36	152.40	34	145.35	145.50	2	32,650	0.01%
2022/09/22	20	151.73	20	152.48	156.00	0	32,479	0.00%
2022/09/21	17	151.56	17	152.38	152.50	0	32,515	0.00%
2022/09/20	8	151.88	48	151.31	152.00	-40	32,776	-0.12%
2022/09/19	23	153.72	15	154.77	152.50	8	32,932	0.02%
2022/09/16	60	156.34	35	156.19	153.50	25	33,125	0.08%
2022/09/15	57	166.97	51	161.37	161.00	6	33,151	0.02%
2022/09/14	31	170.08	11	170.23	169.50	20	33,183	0.06%
2022/09/13	14	174.79	39	176.08	176.00	-25	33,222	-0.08%
2022/09/12	30	177.35	7	175.00	173.00	23	33,278	0.07%
2022/09/08	43	174.65	35	175.56	175.50	8	33,482	0.02%
2022/09/07	26	175.21	33	176.50	176.00	-7	33,488	-0.02%
2022/09/06	8	177.31	4	177.13	175.50	4	33,699	0.01%
2022/09/05	28	184.88	17	182.71	179.50	11	33,603	0.03%
2022/09/02	23	187.07	33	188.30	188.00	-10	33,488	-0.03%
2022/09/01	7	182.86	8.5	181.98	181.00	-1.5	33,293	0.00%
2022/08/31	7	188.14	5	188.60	187.00	2	33,223	0.01%
2022/08/30	11.1	190.47	7	190.14	188.50	4.1	33,343	0.01%
2022/08/29	11	184.77	14	186.18	190.00	-3	33,178	-0.01%
2022/08/26	31	197.35	36.1	195.37	191.00	-5.1	33,079	-0.02%
2022/08/25	25	195.78	32.4	194.83	195.00	-7.4	32,887	-0.02%
2022/08/24	14	189.25	9	186.83	186.00	5	32,679	0.02%
2022/08/23	13.1	185.23	14	187.75	190.50	-1	32,474	0.00%
2022/08/22	7.2	192.98	11	191.27	186.00	-3.8	32,316	-0.01%
2022/08/19	23	193.28	13	193.46	189.50	10	32,358	0.03%
2022/08/18	8	179.00	22.6	186.02	189.00	-14.6	31,931	-0.05%
2022/08/17	4	176.50	7.4	176.36	175.50	-3.4	31,262	-0.01%
2022/08/16	8.1	176.87	6	176.42	175.50	2.1	31,269	0.01%
2022/08/15	45.3	175.73	32	175.81	178.00	13.3	31,286	0.04%
2022/08/12	4.3	162.80	6	164.08	170.50	-1.7	30,694	-0.01%
2022/08/11	1	156.50	4	155.13	155.00	-3	30,349	-0.01%
2022/08/10	6	150.00	6	150.33	149.00	0	30,681	0.00%
2022/08/09	4	153.13	5	154.10	154.50	-1	30,843	0.00%
2022/08/08	11.1	155.76	9	156.11	154.50	2.1	31,057	0.01%
2022/08/05	5.1	157.13	5	155.50	159.50	0.1	31,147	0.00%
2022/08/04	6	147.42	6	147.59	149.00	0	31,240	0.00%
2022/08/03	7	150.86	4	150.38	148.50	3	31,290	0.01%
2022/08/02	3	148.50	11	148.86	151.50	-8	31,482	-0.03%
2022/08/01	17	154.85	11	154.23	153.00	6	31,442	0.02%
2022/07/29	2	159.00	3	156.50	156.00	-1	31,376	0.00%
2022/07/28	11.5	164.78	9	160.28	155.50	2.5	31,475	0.01%
2022/07/27	36.5	168.07	51	167.10	163.00	-14.5	30,798	-0.05%
2022/07/26	1	178.00	5	179.60	177.50	-4	29,889	-0.01%
2022/07/25	17	179.88	11	179.18	181.50	6	29,826	0.02%
2022/07/22	28	184.79	18	183.67	180.50	10	29,766	0.03%
2022/07/21	51.5	168.93	42	172.10	179.00	9.5	29,265	0.03%
2022/07/20	6	162.67	22	161.93	163.00	-16	28,744	-0.06%
2022/07/19	6	156.17	2	157.25	154.00	4	28,522	0.01%
2022/07/18	36	159.14	32	158.39	158.00	4	28,377	0.01%
2022/07/15	16	151.38	4	153.38	152.50	12	28,062	0.04%
2022/07/14	5	146.70	12	149.17	150.00	-7	28,107	-0.02%
2022/07/13	6	153.42	2	158.75	146.50	4	27,985	0.01%
2022/07/12	2	155.25	2	154.25	150.00	0	28,075	0.00%
2022/07/11	25	168.30	22	166.20	162.00	3	28,455	0.01%
2022/07/08	14	169.50	12	166.00	165.00	2	28,630	0.01%
2022/07/07	8	160.13	8	163.19	174.00	0	28,007	0.00%
2022/07/06	15	167.83	17	164.06	160.50	-2	27,834	-0.01%
2022/07/05	12	168.88	13	169.77	174.00	-1	27,750	0.00%
2022/07/04	6	171.67	8	170.56	172.50	-2	27,851	-0.01%
2022/07/01	14	183.32	10	184.30	172.00	4	27,944	0.01%
2022/06/30	2	186.25	2	188.75	191.00	0	27,826	0.00%
2022/06/29	3	191.83	3	192.00	194.50	0	27,816	0.00%
2022/06/28	6	188.51	4	187.50	190.00	2	27,790	0.01%
2022/06/27	2	197.25	5	199.10	198.00	-3	28,067	-0.01%
2022/06/24	8	188.63	7	188.07	187.50	1	28,540	0.00%
2022/06/23	5	189.10	4	188.88	190.00	1	28,676	0.00%
2022/06/22	8	196.75	8	195.31	186.50	0	28,328	0.00%
2022/06/21	7	201.71	7	206.07	207.00	0	28,133	0.00%
2022/06/20	17	207.09	16	205.41	201.50	1	28,206	0.00%
2022/06/17	10	209.60	10	209.65	209.00	0	28,277	0.00%
2022/06/16	18	229.73	16	218.19	214.50	2	28,039	0.01%
2022/06/15	22	230.84	21	232.50	228.50	1	28,074	0.00%
2022/06/14	16	222.28	14	225.68	225.50	2	28,220	0.01%
2022/06/13	6	218.75	7	221.14	226.00	-1	28,523	0.00%
2022/06/10	7	221.14	7	222.86	225.50	0	29,039	0.00%
2022/06/09	3	222.17	3	223.00	224.00	0	29,291	0.00%
2022/06/08	14.1	231.76	14.2	224.44	222.50	-0.2	29,488	0.00%
2022/06/07	12.2	227.07	12	227.71	228.50	0.2	30,017	0.00%
2022/06/06	4	225.38	6	229.08	231.50	-2	30,785	-0.01%
2022/06/02	10	230.50	7	233.36	226.00	3	31,348	0.01%
2022/06/01	14.1	243.98	6	243.58	238.00	8.1	31,717	0.03%
2022/05/31	7	236.57	7	238.21	240.50	0	31,931	0.00%
2022/05/30	3	241.67	18	239.39	242.00	-15	32,963	-0.05%
2022/05/27	22	241.66	10	238.85	231.00	12	33,710	0.04%
2022/05/26	8	250.63	4	250.25	238.50	4	34,303	0.01%
2022/05/25	10	251.70	8	253.50	255.00	2	34,805	0.01%
2022/05/24	8	256.00	10	253.15	250.00	-2	35,532	-0.01%
2022/05/23	23	269.30	11	266.91	257.50	12	36,322	0.03%
2022/05/20	15	269.67	15.1	270.09	269.50	-0.1	36,532	0.00%
2022/05/19	20.1	264.12	17	265.88	269.50	3.1	36,484	0.01%
2022/05/18	9	263.72	18	266.11	268.00	-9	36,532	-0.02%
2022/05/17	13	252.27	11	253.59	255.00	2	36,520	0.01%
2022/05/16	7	264.00	3	259.17	252.50	4	37,163	0.01%
2022/05/13	6	261.75	5	262.90	257.00	1	37,394	0.00%
2022/05/12	43	260.87	43	254.97	254.50	0	37,471	0.00%
2022/05/11	10	249.50	11	253.36	257.50	-1	37,788	0.00%
2022/05/10	22	243.89	23	245.59	255.00	-1	37,985	0.00%
2022/05/09	9	257.67	3	260.50	246.50	6	38,497	0.02%
2022/05/06	9	276.11	5	273.60	272.00	4	38,829	0.01%
2022/05/05	7	273.57	12	281.17	286.00	-5	38,763	-0.01%
2022/05/04	8	264.44	8	265.81	262.50	0	38,558	0.00%
2022/05/03	6	263.58	6	266.92	264.50	0	38,787	0.00%
2022/04/29	10	264.80	13	260.62	260.50	-3	38,955	-0.01%
2022/04/28	18	252.61	18	255.17	260.00	0	38,880	0.00%
2022/04/27	13	242.85	13	240.88	252.50	0	38,898	0.00%
2022/04/26	7	250.79	6	244.17	242.50	1	38,817	0.00%
2022/04/25	10.1	251.93	7	252.29	248.50	3.1	39,070	0.01%
2022/04/22	8	264.13	7	264.93	267.50	1	39,245	0.00%
2022/04/21	5	274.70	4	276.13	275.00	1	39,660	0.00%
2022/04/20	7	270.14	7	272.36	276.50	0	39,824	0.00%
2022/04/19	12	274.75	6	271.92	268.50	6	39,943	0.02%
2022/04/18	12	261.79	13	265.27	272.50	-1	40,018	0.00%
2022/04/15	12.2	262.65	11	261.73	265.50	1.2	40,260	0.00%
2022/04/14	9	285.11	7	284.50	281.50	2	40,341	0.00%
2022/04/13	17	284.97	16.1	287.31	289.50	1	40,256	0.00%
2022/04/12	7	280.57	6	281.75	281.50	1	40,177	0.00%
2022/04/11	9.1	292.90	6	289.83	281.00	3.1	39,911	0.01%
2022/04/08	12	297.29	12	299.88	301.50	0	39,727	0.00%
2022/04/07	6	313.41	6	303.75	296.00	0	39,457	0.00%
2022/04/06	3	313.50	2	314.25	317.00	1	39,182	0.00%
2022/04/01	3	307.17	4	298.50	312.00	-1	39,128	0.00%
2022/03/31	2	304.50	8	309.81	305.50	-6	39,374	-0.02%
2022/03/30	9.1	323.76	9	319.06	312.50	0.1	39,541	0.00%
2022/03/29	9	318.06	8	316.25	322.50	1	39,675	0.00%
2022/03/28	8	299.25	8.1	301.48	311.00	-0.1	40,065	0.00%
2022/03/25	1.3	293.88	4	295.63	296.00	-2.7	40,418	-0.01%
2022/03/24	4	284.00	4	285.75	287.50	0	40,965	0.00%
2022/03/23	9.7	293.10	3	293.17	284.00	6.7	42,365	0.02%
2022/03/22	2.1	285.48	4	285.50	282.00	-1.9	42,972	0.00%
2022/03/21	7	275.50	5	278.10	274.50	2	43,100	0.00%
2022/03/18	1	275.00	2	271.75	273.00	-1	43,130	0.00%
2022/03/17	11	272.68	25.1	270.34	275.00	-14.1	42,942	-0.03%
2022/03/16	25	263.10	21	261.29	255.00	4	42,428	0.01%
2022/03/15	17	275.09	11	276.32	260.50	6	42,269	0.01%
2022/03/14	18.1	289.71	18.6	291.28	286.00	-0.5	42,126	0.00%
2022/03/11	19	280.84	18	282.36	287.00	1	41,766	0.00%
2022/03/10	15	283.77	16.5	285.88	281.00	-1.5	41,630	0.00%
2022/03/09	23.5	281.67	19	279.74	275.00	4.5	41,146	0.01%
2022/03/08	21.1	286.44	17	281.38	273.50	4.1	40,380	0.01%
2022/03/07	7	282.86	4.5	283.89	287.50	2.5	39,594	0.01%
2022/03/04	17	300.62	18	300.53	288.00	-1	39,069	0.00%
2022/03/03	9.5	315.63	7.1	318.45	312.00	2.4	38,732	0.01%
2022/03/02	21	298.67	20	301.65	307.00	1	37,914	0.00%
2022/03/01	13	285.08	13.2	285.14	299.50	-0.2	37,091	0.00%
2022/02/25	4	267.50	7	267.00	272.50	-3	36,252	-0.01%
2022/02/24	21.1	246.02	24	245.83	248.00	-2.9	35,583	-0.01%
2022/02/23	15.2	246.12	18	247.89	245.00	-2.8	34,753	-0.01%
2022/02/22	11	242.77	12	233.79	233.50	-1	33,923	0.00%
2022/02/21	2	234.75	2	235.25	239.00	0	33,503	0.00%
2022/02/18	14	235.14	12	236.29	238.50	2	33,774	0.01%
2022/02/17	5	239.40	11	235.91	233.00	-6	33,898	-0.02%
2022/02/16	9	248.61	7	246.64	243.00	2	33,682	0.01%
2022/02/15	23	238.87	23	237.11	232.00	0	33,336	0.00%
2022/02/14	6	231.75	5	234.30	231.00	1	33,092	0.00%
2022/02/11	21	240.14	21.5	241.21	244.00	-0.5	33,159	0.00%
2022/02/10	13	239.92	14	238.46	234.00	-1	32,875	0.00%
2022/02/09	42.2	231.71	35	232.39	236.50	7.2	32,706	0.02%
2022/02/08	6	214.50	8	219.94	224.00	-2	32,424	-0.01%
2022/01/26	8	202.00	4	201.88	199.50	4	32,810	0.01%
2022/01/25	4	209.88	4	210.50	205.50	0	33,233	0.00%
2022/01/24	6	212.25	7	211.64	213.50	-1	33,695	0.00%
2022/01/21	7	216.21	12	215.38	216.00	-5	34,692	-0.01%
2022/01/20	11	216.68	7	217.21	219.00	4	35,430	0.01%
2022/01/19	5	212.00	5	213.10	215.00	0	36,018	0.00%
2022/01/18	4	216.50	5	218.70	209.00	-1	36,701	0.00%
2022/01/17	10	211.80	14	210.79	214.50	-4	37,392	-0.01%
2022/01/14	8	201.19	15	205.30	213.00	-7	37,851	-0.02%
2022/01/13	11	195.64	10	198.60	200.50	1	38,128	0.00%
2022/01/12	5	203.70	3	200.17	200.50	2	38,678	0.01%
2022/01/11	7	201.71	4	199.38	199.00	3	39,898	0.01%
2022/01/10	12	205.54	12	208.92	207.00	0	40,656	0.00%
2022/01/07	4	215.37	2	214.75	199.00	2	41,496	0.00%
2022/01/06	2	213.75	2	210.75	211.00	0	41,693	0.00%
2022/01/05	8	220.75	2	220.25	218.50	6	42,783	0.01%
2022/01/04	5	225.10	6	227.25	221.00	-1	44,346	0.00%
2022/01/03	4.1	226.67	2	226.50	226.00	2.1	44,732	0.00%
2021/12/30	0.1	234.00	0	0.00	239.00	0.1	44,982	0.00%
2021/12/29	1	238.00	1	238.00	238.00	0	44,942	0.00%
2021/12/28	8	237.81	9	241.28	245.50	-1	45,334	0.00%
2021/12/27	8.1	251.89	5	242.00	238.50	3.1	45,452	0.01%
2021/12/24	7	246.86	8	247.63	249.00	-1	45,182	0.00%
2021/12/23	6	245.08	10	247.50	243.00	-4	45,107	-0.01%
2021/12/22	21	246.31	22	239.23	243.00	-1	44,945	0.00%
2021/12/21	23	226.09	29	224.52	238.50	-6	44,416	-0.01%
2021/12/20	10	227.00	8	227.75	217.00	2	43,896	0.00%
2021/12/17	23	223.59	24.2	221.47	225.50	-1.2	43,928	0.00%
2021/12/16	19	207.45	17.3	210.45	217.50	1.7	42,868	0.00%
2021/12/15	13	196.96	19	190.39	198.00	-6	42,239	-0.01%
2021/12/14	8	187.94	6	189.75	180.00	2	42,330	0.00%
2021/12/13	6	191.50	6	192.00	194.00	0	43,128	0.00%
2021/12/10	2.1	188.95	0	0.00	187.50	2.1	43,465	0.00%
2021/12/09	6.2	192.26	11	195.41	188.50	-4.8	44,281	-0.01%
2021/12/08	10	189.80	13	187.62	194.50	-3	44,790	-0.01%
2021/12/07	5	177.60	10	178.45	177.00	-5	44,992	-0.01%
2021/12/06	12	179.88	3	180.17	178.50	9	45,320	0.02%
2021/12/03	3	191.67	4	189.88	190.00	-1	45,555	0.00%
2021/12/02	6	184.25	2	187.00	184.50	4	45,714	0.01%
2021/12/01	6	181.67	8	182.00	187.00	-2	45,984	0.00%
2021/11/30	15	187.50	6	187.58	186.00	9	46,512	0.02%
2021/11/29	12	177.13	15	177.80	183.00	-3	47,677	-0.01%
2021/11/26	14	177.89	13	177.50	182.00	1	48,042	0.00%
2021/11/25	6	179.08	3	180.50	176.50	3	47,917	0.01%
2021/11/24	21	180.05	21	179.33	179.00	0	47,883	0.00%
2021/11/23	22	183.36	19	184.68	184.50	3	48,613	0.01%
2021/11/22	13	187.54	12	188.75	190.00	1	48,686	0.00%
2021/11/19	11	193.59	9	189.89	190.50	2	48,565	0.00%
2021/11/18	12	199.00	23	201.30	196.00	-11	48,409	-0.02%
2021/11/17	40	201.63	36	201.01	206.00	4	48,307	0.01%
2021/11/16	10	198.05	21	199.26	193.50	-11	47,897	-0.02%
2021/11/15	18	196.28	12	196.08	198.50	6	47,378	0.01%
2021/11/12	32	199.58	33	197.30	189.00	-1	47,110	0.00%
2021/11/11	14	189.25	9	190.56	191.00	5	46,520	0.01%
2021/11/10	20	188.95	11.4	184.45	194.00	8.6	46,153	0.02%
2021/11/09	24.1	185.09	26	183.33	181.00	-1.9	45,662	0.00%
2021/11/08	16.3	187.02	7	190.86	181.00	9.3	45,141	0.02%
2021/11/05	10	188.35	26	187.87	197.00	-16	44,724	-0.04%
2021/11/04	27	193.74	38	194.59	190.50	-11	44,059	-0.02%
2021/11/03	22	196.89	29	194.28	193.50	-7	43,471	-0.02%
2021/11/02	11	205.68	14	201.50	205.50	-3	43,072	-0.01%
2021/11/01	31	213.82	31	210.89	210.00	0	42,405	0.00%
2021/10/29	43.2	206.84	36	204.75	201.00	7.2	41,622	0.02%
2021/10/28	34	185.63	41	193.18	196.50	-7	40,311	-0.02%
2021/10/27	33	170.92	57	176.25	179.00	-24	39,421	-0.06%
2021/10/26	15	173.37	32.1	171.28	163.00	-17.1	38,611	-0.04%
2021/10/25	43	170.15	21	171.36	176.00	22	37,727	0.06%
2021/10/22	28	157.09	42	162.12	166.50	-14	36,525	-0.04%
2021/10/21	50	154.32	52	154.23	151.50	-2	35,522	-0.01%
2021/10/20	50	150.96	59	150.47	153.50	-9	34,614	-0.03%
2021/10/19	64	147.72	73.6	150.34	147.50	-9.6	33,683	-0.03%
2021/10/18	63.1	141.53	31	141.44	141.00	32.1	32,110	0.10%
2021/10/15	77	134.68	51	134.75	143.00	26	31,001	0.08%
2021/10/14	21	134.81	37.2	134.10	130.00	-16.2	29,551	-0.05%
2021/10/13	59	134.14	50	135.83	131.50	9	28,779	0.03%
2021/10/12	97	130.92	86	129.56	133.00	11	27,418	0.04%
2021/10/08	33	124.89	25.6	128.26	130.00	7.4	25,623	0.03%
2021/10/07	2	115.50	12	116.75	118.50	-10	25,160	-0.04%
2021/10/06	8	109.88	5	109.50	108.00	3	25,003	0.01%
2021/10/05	49	105.86	47	106.14	112.00	2	25,354	0.01%
2021/10/04	33	109.36	39	112.06	109.00	-6	25,273	-0.02%
2021/10/01	8	109.38	4	107.25	107.50	4	25,585	0.02%
2021/09/30	6	115.50	5	115.80	115.00	1	25,583	0.00%
2021/09/29	32	114.61	22	114.52	115.00	10	25,693	0.04%
2021/09/28	29	119.34	41	119.99	120.50	-12	25,254	-0.05%
2021/09/27	8	117.50	5	117.70	114.50	3	24,602	0.01%
2021/09/24	10	118.40	21	118.02	118.00	-11	24,250	-0.05%
2021/09/23	28	111.71	41	112.35	115.50	-13	23,388	-0.06%
2021/09/22	29	109.05	12	108.17	106.00	17	23,034	0.07%
2021/09/17	12	111.17	18	113.28	114.00	-6	22,693	-0.03%
2021/09/16	52	114.92	41	114.66	112.50	11	22,132	0.05%
2021/09/15	15	111.83	13	112.62	111.50	2	21,085	0.01%
2021/09/14	9	112.22	20	111.65	115.00	-11	20,608	-0.05%
2021/09/13	42	111.50	37	110.36	109.00	5	19,661	0.03%
2021/09/10	5	104.40	10	107.35	110.50	-5	18,802	-0.03%
2021/09/09	15	100.53	28	101.04	100.50	-13	18,216	-0.07%
2021/09/08	17	96.38	18	95.14	93.40	-1	17,894	-0.01%
2021/09/07	24	100.26	16	100.54	98.30	8	17,543	0.05%
2021/09/06	13	112.42	14	109.43	109.00	-1	17,535	-0.01%
2021/09/03	59	111.90	63.7	110.87	110.00	-4.7	17,809	-0.03%
2021/09/02	44	110.49	25	110.54	109.00	19	17,265	0.11%
2021/09/01	15	106.10	26	105.18	109.00	-11	15,914	-0.07%
2021/08/31	18	99.39	6	99.92	99.20	12	15,298	0.08%
2021/08/30	8	103.38	17	104.41	103.00	-9	15,046	-0.06%
2021/08/27	57.3	106.63	44	105.63	103.50	13.3	15,000	0.09%
2021/08/26	1	103.00	8	102.58	104.00	-7	14,197	-0.05%
2021/08/25	0	0.00	10	95.34	94.80	-10	14,015	-0.07%
2021/08/24	11	97.25	10	95.15	94.30	1	14,283	0.01%
2021/08/23	11	95.19	1	97.00	94.40	10	14,264	0.07%
2021/08/20	2	88.95	2	89.80	90.90	0	14,185	0.00%
2021/08/18	1	86.30	0	0.00	89.80	1	14,353	0.01%
2021/08/17	1	91.70	0	0.00	86.70	1	14,560	0.01%
2021/08/16	10	88.75	12	90.20	92.40	-2	14,540	-0.01%
2021/08/12	0	0.00	1	95.40	95.40	-1	14,571	-0.01%
2021/08/11	3	97.80	2	96.95	97.10	1	14,663	0.01%
2021/08/10	6	98.43	4	97.73	97.30	2	14,664	0.01%
2021/08/09	1	97.50	3	99.60	98.80	-2	14,657	-0.01%
2021/08/06	8	97.81	3	99.33	99.30	5	14,668	0.03%
2021/08/05	2	107.50	2	106.50	106.00	0	14,479	0.00%
2021/08/04	4	109.75	1	111.00	108.50	3	14,651	0.02%
2021/08/03	1	112.50	3	112.17	114.50	-2	14,710	-0.01%
2021/08/02	1	110.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	1	109.00	3	111.00	112.50	-2	14,891	-0.01%
2021/07/29	2	107.25	9	107.50	108.00	-7	14,903	-0.05%
2021/07/28	2	105.00	0	0.00	105.00	2	15,093	0.01%
2021/07/27	3	118.00	1	117.00	116.50	2	15,783	0.01%
2021/07/26	2	117.75	1	115.00	121.50	1	16,255	0.01%
2021/07/23	2	112.00	0	0.00	112.50	2	17,371	0.01%
2021/07/22	2	116.50	8	115.75	118.50	-6	18,178	-0.03%
2021/07/20	6	110.25	1	113.50	111.50	5	18,661	0.03%
2021/07/19	0	0.00	2	116.50	118.00	-2	18,678	-0.01%
2021/07/15	4	108.00	4	105.00	109.00	0	18,898	0.00%
2021/07/14	1	109.00	3	108.67	114.00	-2	18,999	-0.01%
2021/07/13	9	114.00	14	112.21	111.00	-5	18,915	-0.03%
2021/07/12	20	111.13	36	111.69	110.50	-16	18,689	-0.09%
2021/07/09	1	106.00	2.6	106.31	106.50	-1.6	18,206	-0.01%
2021/07/08	10	96.40	10	97.25	97.10	0	18,020	0.00%
2021/07/07	2	89.70	5	90.00	91.80	-3	17,495	-0.02%
2021/07/06	18	84.19	2	84.10	83.50	16	17,327	0.09%
2021/07/05	10	79.30	3	85.27	85.40	7	17,067	0.04%
2021/07/02	20	74.40	41	76.28	77.70	-21	16,992	-0.12%
2021/07/01	1	74.00	0	0.00	74.00	1	17,167	0.01%
2021/06/30	21	75.44	0	0.00	76.10	21	17,153	0.12%
2021/06/29	1	77.50	0	0.00	75.50	1	17,130	0.01%
2021/06/28	1	75.60	0	0.00	76.30	1	16,934	0.01%
2021/06/25	0	0.00	2	76.75	75.60	-2	16,899	-0.01%
2021/06/24	3	76.60	0	0.00	76.70	3	16,852	0.02%
2021/06/23	2	77.30	6	77.30	76.70	-4	16,816	-0.02%
2021/06/21	65	76.42	134	75.45	75.20	-69	16,606	-0.42%	大賣/
2021/06/18	74	78.72	0	0.00	76.30	74	16,489	0.45%
2021/06/17	3	75.90	6	77.50	77.60	-3	16,286	-0.02%
2021/06/16	26	76.43	21	75.01	75.10	5	16,105	0.03%
2021/06/15	9	76.87	19	77.42	78.10	-10	15,932	-0.06%
2021/06/11	9	77.03	9	77.62	78.10	0	15,368	0.00%
2021/06/10	6	71.97	3	71.30	71.00	3	14,589	0.02%
2021/06/09	21	71.04	12	69.98	69.80	9	14,417	0.06%
2021/06/08	1	71.00	1	71.30	71.40	0	14,302	0.00%
2021/06/07	1	71.10	0	0.00	71.10	1	14,221	0.01%
2021/06/04	1	71.20	1	71.40	69.10	0	14,091	0.00%
2021/06/03	2	70.45	3	70.93	70.80	-1	13,914	-0.01%
2021/06/02	2	69.85	2	68.75	69.00	0	13,719	0.00%
2021/06/01	2	70.25	6	69.48	69.40	-4	13,598	-0.03%
2021/05/31	5	68.66	1	69.30	68.40	4	13,283	0.03%
2021/05/28	4	67.68	4	67.93	67.50	0	13,129	0.00%
2021/05/26	2	65.80	8	66.08	66.30	-6	12,918	-0.05%
2021/05/25	13	65.79	24	67.40	67.50	-11	12,631	-0.09%
2021/05/24	1	61.70	2	61.70	61.40	-1	12,312	-0.01%
2021/05/20	0	0.00	3	60.00	58.80	-3	12,298	-0.02%
2021/05/19	3	59.40	0	0.00	58.20	3	12,244	0.02%
2021/05/18	0	0.00	4	56.75	58.50	-4	12,109	-0.03%
2021/05/14	3	57.63	0	0.00	57.60	3	11,963	0.03%
2021/05/13	3	60.57	9	60.11	59.50	-6	11,838	-0.05%
2021/05/12	7	62.20	0	0.00	59.40	7	11,728	0.06%
2021/05/11	26	64.28	16	62.97	63.30	10	11,444	0.09%
2021/05/10	0	0.00	15	66.47	66.90	-15	11,262	-0.13%
2021/05/07	19	68.33	14	69.53	68.00	5	11,214	0.04%
2021/05/06	1	67.60	11	66.95	67.00	-10	11,047	-0.09%
2021/05/05	6	69.57	5	68.98	66.50	1	10,896	0.01%
2021/05/04	11	69.61	10	71.60	73.80	1	10,606	0.01%
2021/05/03	5	72.56	5	71.50	69.80	0	10,416	0.00%
2021/04/29	2	73.30	1	74.50	74.50	1	10,415	0.01%
2021/04/28	0	0.00	263	66.37	67.80	-263	9,319	-2.82%	大賣/鉅額交易
2021/04/27	19	61.60	1	60.90	61.70	18	8,510	0.21%
2021/04/26	7	62.30	1	62.00	62.60	6	8,303	0.07%
2021/04/22	10	59.10	11	59.48	56.50	-1	8,021	-0.01%
2021/04/21	3	59.60	0	0.00	58.70	3	7,949	0.04%
2021/04/20	5	59.90	15	59.41	61.00	-10	7,961	-0.13%
2021/04/19	8	59.74	150	60.28	59.00	-142	7,977	-1.78%	大賣/鉅額交易
2021/04/16	16	58.79	26	58.90	59.50	-10	7,882	-0.13%
2021/04/15	3	57.47	17	57.64	59.30	-14	7,719	-0.18%
2021/04/14	85	56.91	37	59.93	56.40	48	7,561	0.63%
2021/04/13	2	58.55	253	59.15	57.90	-251	7,244	-3.46%	大賣/鉅額交易
2021/04/12	13	58.65	4	57.90	56.90	9	6,962	0.13%
2021/04/09	26	58.43	20.3	59.10	57.50	5.7	6,837	0.08%
2021/04/08	38	56.63	15	56.49	57.20	23	6,536	0.35%
2021/04/07	17	56.06	6	55.87	57.40	11	6,373	0.17%
2021/04/06	0	0.00	12	53.53	53.40	-12	6,225	-0.19%
2021/04/01	3	52.77	1	52.70	53.00	2	6,271	0.03%
2021/03/31	8	52.18	13	52.60	52.10	-5	6,248	-0.08%
2021/03/30	3	52.40	5	51.60	52.40	-2	6,224	-0.03%
2021/03/29	6	51.67	0	0.00	51.90	6	6,285	0.10%
2021/03/25	5	50.64	0	0.00	50.40	5	6,379	0.08%
2021/03/24	11	50.85	0	0.00	50.70	11	6,395	0.17%
2021/03/23	5	51.20	0	0.00	51.10	5	6,429	0.08%
2021/03/22	0	0.00	3	51.30	51.40	-3	6,455	-0.05%
2021/03/19	0	0.00	4	51.30	51.00	-4	6,639	-0.06%
2021/03/18	2.1	52.60	0	0.00	51.90	2.1	6,650	0.03%
2021/03/17	3	52.13	0.1	52.00	51.90	2.9	6,711	0.04%
2021/03/15	2.1	51.21	2	51.70	51.60	0.1	6,891	0.00%
2021/03/12	0.1	51.40	0	0.00	51.00	0.1	7,027	0.00%
2021/03/11	3	50.90	1	50.60	51.00	2	7,576	0.03%
2021/03/10	2	50.00	0	0.00	50.10	2	8,052	0.02%
2021/03/09	0.1	49.50	0	0.00	49.50	0.1	8,093	0.00%
2021/03/05	11.1	49.73	0	0.00	49.95	11.1	8,098	0.14%
2021/02/26	5	53.18	0	0.00	53.00	5	8,057	0.06%
2021/02/24	2	55.10	4	54.15	53.90	-2	8,146	-0.02%
2021/02/22	0	0.00	2	55.75	57.30	-2	8,151	-0.02%
2021/02/19	5	55.64	28	54.47	55.90	-23	8,006	-0.29%
2021/02/04	10	52.50	5	53.60	52.20	5	7,859	0.06%
2021/02/03	5	52.50	0	0.00	53.30	5	7,823	0.06%
2021/02/02	1	53.20	1	53.40	52.90	0	7,771	0.00%
2021/02/01	0	0.00	8	51.30	51.40	-8	7,737	-0.10%
2021/01/29	12	52.70	2	53.05	52.20	10	7,685	0.13%
2021/01/28	3	53.73	2	53.65	53.40	1	7,537	0.01%
2021/01/27	1	52.40	16	52.78	52.50	-15	7,391	-0.20%
2021/01/26	19	51.75	0	0.00	51.10	19	7,215	0.26%
2021/01/25	22	56.62	13	55.46	54.10	9	7,011	0.13%
2021/01/22	23	55.67	42.4	55.77	57.90	-19.4	6,417	-0.30%
2021/01/21	1	53.60	152	52.89	52.70	-151	5,889	-2.56%	大賣/鉅額交易
2021/01/20	52	51.23	2	52.75	51.00	50	5,790	0.86%
2021/01/19	1	54.10	4	52.53	53.00	-3	5,727	-0.05%
2021/01/18	41	52.21	16	52.76	52.40	25	5,755	0.43%
2021/01/15	43	53.44	18	54.59	53.40	25	5,758	0.43%
2021/01/14	30	52.89	5	53.48	54.00	25	5,626	0.44%
2021/01/13	24	52.95	1.1	52.69	54.00	22.9	5,539	0.41%
2021/01/12	16	52.34	86	52.43	52.00	-70	5,405	-1.29%
2021/01/11	14	51.16	5	50.12	51.60	9	5,245	0.17%
2021/01/08	31	49.07	0	0.00	48.75	31	5,169	0.60%
2021/01/07	30	49.83	1	49.70	49.75	29	5,113	0.57%
2021/01/06	4	49.00	15	51.68	49.30	-11	5,073	-0.22%
2021/01/05	15	51.19	0	0.00	51.50	15	4,950	0.30%
2021/01/04	0	0.00	5	51.38	52.20	-5	4,891	-0.10%
2020/12/31	4	51.10	0	0.00	50.90	4	4,803	0.08%
2020/12/30	1	51.40	0	0.00	51.50	1	4,777	0.02%
2020/12/29	1	51.70	20	51.78	51.90	-19	4,740	-0.40%
2020/12/28	18	49.91	100	51.09	51.80	-82	4,581	-1.79%
2020/12/25	15	50.63	1	50.40	50.70	14	4,467	0.31%
2020/12/24	80	51.04	6	51.57	51.00	74	4,432	1.67%
2020/12/23	11.5	50.93	58	51.14	51.20	-46.5	4,403	-1.06%
2020/12/22	1	49.60	44	50.32	49.65	-43	4,331	-0.99%
2020/12/21	30	48.88	1	48.70	49.20	29	4,222	0.69%
2020/12/17	54	49.75	23	50.46	49.80	31	4,147	0.75%
2020/12/16	0	0.00	21	50.95	50.50	-21	4,107	-0.51%
2020/12/15	7	51.47	68	51.27	50.40	-61	4,083	-1.49%
2020/12/14	11	49.78	0	0.00	50.50	11	3,880	0.28%
2020/12/11	33	49.91	32	51.70	49.50	1	3,852	0.03%
2020/12/10	53	50.82	4	51.45	50.70	49	3,835	1.28%
2020/12/09	54	51.55	1	51.70	51.70	53	3,743	1.42%
2020/12/08	12	52.97	9	53.41	52.70	3	3,599	0.08%
2020/12/07	3	55.23	9	55.57	55.40	-6	3,438	-0.17%
2020/12/04	36	51.42	38.2	51.88	53.40	-2.2	2,870	-0.08%
2020/12/03	1	49.00	0	0.00	48.55	1	2,374	0.04%
2020/12/02	0	0.00	1	48.30	48.50	-1	2,332	-0.04%
2020/12/01	4	47.55	0	0.00	48.00	4	2,300	0.17%
2020/11/30	1	48.60	4	48.43	47.95	-3	2,292	-0.13%
2020/11/27	1	47.10	0	0.00	47.05	1	2,241	0.04%
2020/11/26	0	0.00	2	46.30	46.60	-2	2,249	-0.09%
2020/11/25	0	0.00	1	46.00	46.05	-1	2,250	-0.04%
2020/11/24	3	47.05	0	0.00	47.00	3	2,210	0.14%
2020/11/23	7	47.39	5	47.66	47.65	2	2,171	0.09%
2020/11/20	0	0.00	10	45.77	46.05	-10	2,028	-0.49%
2020/11/19	0.2	45.50	3	45.83	45.35	-2.8	1,985	-0.14%
2020/11/17	2	45.40	2	45.35	45.35	0	1,872	0.00%
2020/11/10	1	43.85	1	43.85	43.85	0	1,890	0.00%
2020/11/09	0	0.00	20	43.60	43.60	-20	1,877	-1.07%
2020/11/06	1	42.65	0	0.00	42.50	1	1,872	0.05%
2020/10/29	1	41.55	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	9	43.06	42.80	-9	2,080	-0.43%
2020/10/27	2	43.05	4	43.29	43.40	-2	2,133	-0.09%
2020/10/26	4	43.93	2	43.40	43.35	2	2,166	0.09%
2020/10/23	2	43.70	3	43.87	44.10	-1	2,143	-0.05%
2020/10/22	1	42.85	0	0.00	43.00	1	2,260	0.04%
2020/10/21	1	43.55	4	43.39	43.05	-3	2,425	-0.12%
2020/10/20	37	43.76	0	0.00	43.05	37	2,688	1.38%
2020/10/14	1	43.60	0	0.00	43.35	1	2,935	0.03%
2020/09/25	0	0.00	54	42.36	42.00	-54	4,182	-1.29%
2020/09/24	7	43.35	0	0.00	43.00	7	4,699	0.15%
2020/09/22	8	43.82	0	0.00	44.30	8	5,186	0.15%
2020/09/21	4	44.90	0	0.00	44.90	4	5,464	0.07%
2020/09/18	10	45.60	0	0.00	45.65	10	5,792	0.17%
2020/09/16	10	45.67	0	0.00	45.05	10	6,332	0.16%
2020/09/15	22	45.67	2	45.75	45.40	20	6,368	0.31%
2020/09/03	2	45.05	2	44.43	44.40	0	6,680	0.00%
2020/08/25	0	0.00	2	43.80	44.40	-2	6,849	-0.03%
2020/08/19	1	45.20	0	0.00	45.20	1	6,871	0.01%
2020/08/13	0	0.00	1	46.30	46.25	-1	6,979	-0.01%
2020/08/10	7	47.57	2	47.30	47.25	5	6,966	0.07%
2020/08/07	1	48.35	0	0.00	48.45	1	6,937	0.01%
2020/08/04	0	0.00	2	47.60	47.80	-2	6,835	-0.03%
2020/08/03	0	0.00	1	47.15	47.10	-1	6,806	-0.01%
2020/07/31	2	47.15	0	0.00	47.05	2	6,820	0.03%
2020/07/28	7	49.04	4	47.14	46.20	3	6,658	0.05%
2020/07/27	1	50.20	1	49.40	49.15	0	6,524	0.00%
2020/07/24	13	53.79	2	54.45	52.10	11	6,354	0.17%
2020/07/22	2	52.30	1	52.20	52.50	1	6,034	0.02%
2020/07/21	1	52.60	5	51.74	53.00	-4	6,100	-0.07%
2020/07/20	2	50.10	0	0.00	50.80	2	6,105	0.03%
2020/07/15	0	0.00	2	51.10	50.10	-2	6,025	-0.03%
2020/07/14	1	51.80	1	51.30	51.00	0	6,004	0.00%
2020/07/13	5	50.82	5	51.02	51.60	0	5,971	0.00%
2020/07/10	6	50.62	0	0.00	50.80	6	5,933	0.10%
2020/07/09	15	53.54	1	53.00	52.60	14	5,837	0.24%
2020/07/08	0	0.00	1	53.00	54.00	-1	5,663	-0.02%
2020/07/07	6	52.13	12	52.26	51.50	-6	5,429	-0.11%
2020/07/06	10	54.41	8	54.85	54.00	2	5,261	0.04%
2020/07/03	4	53.18	13	52.35	52.80	-9	5,033	-0.18%
2020/07/02	22	48.87	5	48.89	51.30	17	4,544	0.37%
2020/07/01	5	47.63	4	47.30	47.75	1	4,233	0.02%
2020/06/30	6	48.10	15	47.24	46.40	-9	4,065	-0.22%
2020/06/29	33	47.20	20	46.72	46.50	13	3,795	0.34%
2020/06/24	4	45.13	12	44.63	44.80	-8	3,484	-0.23%
2020/06/23	8	43.40	1	43.10	43.35	7	3,083	0.23%
2020/06/19	5	42.40	1	41.00	41.00	4	2,984	0.13%
2020/06/16	0	0.00	3	41.80	41.90	-3	2,819	-0.11%
2020/06/09	0	0.00	2	44.10	44.35	-2	2,993	-0.07%
2020/06/08	1	45.00	0	0.00	44.90	1	3,017	0.03%
2020/06/05	0	0.00	2	44.65	44.90	-2	2,992	-0.07%
2020/06/04	0	0.00	2	45.00	45.00	-2	3,007	-0.07%
2020/06/02	1	44.40	0	0.00	44.40	1	2,974	0.03%
2020/06/01	0	0.00	1	45.00	45.10	-1	2,948	-0.03%
2020/05/29	0	0.00	1	43.90	43.60	-1	2,905	-0.03%
2020/05/27	0	0.00	2	44.00	43.85	-2	2,902	-0.07%
2020/05/25	0	0.00	1	43.80	43.70	-1	2,915	-0.03%
2020/05/22	1	43.90	4	44.50	43.60	-3	2,934	-0.10%
2020/05/21	6	43.70	5	44.13	43.95	1	2,875	0.03%
2020/05/20	2	42.20	1	42.40	42.30	1	2,828	0.04%
2020/05/19	4	41.56	0	0.00	41.95	4	2,832	0.14%
2020/05/14	1	43.00	1	42.20	42.10	0	2,851	0.00%
2020/05/13	2	43.75	0	0.00	43.70	2	2,869	0.07%
2020/05/12	0	0.00	3	42.85	42.40	-3	2,915	-0.10%
2020/05/08	2	43.68	0	0.00	43.05	2	2,945	0.07%
2020/05/07	3	43.85	0	0.00	43.55	3	2,940	0.10%
2020/05/04	0	0.00	1	42.55	42.60	-1	2,988	-0.03%
2020/04/30	1	43.70	0	0.00	43.35	1	3,014	0.03%
2020/04/28	0	0.00	1	42.90	42.95	-1	3,127	-0.03%
2020/04/24	5	43.14	7.2	42.53	42.55	-2.2	3,160	-0.07%
2020/04/23	5	45.72	0	0.00	45.30	5	3,036	0.16%
2020/04/15	0	0.00	1	41.10	41.80	-1	3,291	-0.03%
2020/04/09	1	40.50	0	0.00	40.35	1	3,753	0.03%
2020/04/08	1	40.90	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	12	38.83	38.80	-12	3,875	-0.31%
2020/04/06	10	36.65	1	37.10	37.45	9	3,842	0.23%
2020/03/31	1	36.45	0	0.00	36.30	1	3,870	0.03%
2020/03/30	1	35.90	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	37.50	3	36.37	36.20	-2	3,858	-0.05%
2020/03/25	0	0.00	2	36.43	36.40	-2	3,837	-0.05%
2020/03/23	1	31.20	1	31.40	32.15	0	3,791	0.00%
2020/03/20	0	0.00	1	31.00	32.05	-1	3,796	-0.03%
2020/03/19	3	29.27	3	30.82	29.15	0	3,801	0.00%
2020/03/18	3	33.40	4	32.91	32.35	-1	3,768	-0.03%
2020/03/17	1	32.40	0	0.00	32.95	1	3,806	0.03%
2020/03/16	1	35.40	1	35.50	32.70	0	3,763	0.00%
2020/03/13	1	34.55	1	34.55	34.55	0	3,676	0.00%
2020/03/12	1	40.20	0	0.00	38.35	1	3,623	0.03%
2020/03/11	1	43.80	0.5	42.40	42.35	0.5	3,576	0.01%
2020/03/10	1	42.80	11	43.12	43.80	-10	3,586	-0.28%
2020/03/09	1	44.50	0	0.00	42.80	1	3,570	0.03%
2020/03/03	0.5	45.80	0	0.00	45.55	0.5	3,623	0.01%
2020/03/02	0	0.00	1	46.00	45.00	-1	3,613	-0.03%
2020/02/27	1	45.70	9	44.39	44.05	-8	3,588	-0.22%
2020/02/26	1	46.05	1	45.75	45.60	0	3,576	0.00%
2020/02/25	7	46.14	0	0.00	46.10	7	3,569	0.20%
2020/02/24	0	0.00	3	46.65	46.80	-3	3,538	-0.08%
2020/02/21	2	47.58	0	0.00	47.65	2	3,525	0.06%
2020/02/19	1	48.50	0	0.00	48.60	1	3,494	0.03%
2020/02/12	0	0.00	1	48.85	49.25	-1	3,412	-0.03%
2020/02/11	1	47.85	0	0.00	48.05	1	3,445	0.03%
2020/02/06	0	0.00	3	47.88	48.30	-3	3,450	-0.09%
2020/02/05	1	47.55	0	0.00	47.00	1	3,439	0.03%
2020/02/04	6	47.47	0	0.00	48.00	6	3,428	0.17%
2020/02/03	16	46.59	1	46.55	46.60	15	3,452	0.43%
2020/01/20	51	57.80	1	58.70	57.80	50	3,613	1.38%
2020/01/15	54	58.90	130	59.47	58.90	-76	3,685	-2.06%	大賣/
2020/01/14	2	59.30	461	59.97	59.40	-459	3,670	-12.51%	大賣/鉅額交易
2020/01/10	10	58.60	13	58.58	58.60	-3	3,536	-0.08%
2020/01/09	63	58.22	10	57.69	58.30	53	3,463	1.53%
2020/01/08	53	55.75	1	56.10	55.70	52	3,326	1.56%
2020/01/07	11	56.80	0	0.00	56.10	11	3,239	0.34%
2020/01/06	349	57.72	3	57.17	56.60	346	3,189	10.85%	大買/鉅額交易
2020/01/03	407	59.92	20	60.69	59.00	387	3,236	11.96%	大買/鉅額交易
2020/01/02	179	59.09	1	59.10	59.20	178	3,036	5.86%	大買/鉅額交易
2019/12/31	0	0.00	2	57.00	56.30	-2	2,891	-0.07%
2019/12/23	0	0.00	1	55.70	55.40	-1	3,116	-0.03%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/17	1	56.30	0	0.00	56.70	1	3,756	0.03%
2019/12/16	0	0.00	1	56.00	56.20	-1	4,080	-0.02%
2019/12/11	2	54.50	2	55.00	55.00	0	4,047	0.00%
2019/12/09	0	0.00	1	54.70	54.30	-1	4,101	-0.02%
2019/12/05	2	54.30	1	54.20	54.20	1	4,223	0.02%
2019/12/04	0	0.00	2	52.70	52.70	-2	4,295	-0.05%
2019/12/03	1	53.70	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	54.40	0	0.00	53.60	1	4,322	0.02%
2019/11/29	2	56.00	0	0.00	55.50	2	4,310	0.05%
2019/11/28	0	0.00	1	56.10	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	1	56.20	56.50	-1	4,448	-0.02%
2019/11/21	1	54.70	1	54.70	55.10	0	4,518	0.00%
2019/11/20	1	55.20	0	0.00	55.50	1	4,564	0.02%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/08	1	56.20	0	0.00	55.90	1	5,378	0.02%
2019/11/05	0	0.00	1	58.80	58.70	-1	5,471	-0.02%
2019/11/04	0	0.00	2	58.20	58.00	-2	5,545	-0.04%
2019/11/01	2	57.40	0	0.00	57.40	2	5,587	0.04%
2019/10/30	4	60.45	3	59.67	59.50	1	5,631	0.02%
2019/10/29	5	60.80	8	60.11	60.00	-3	5,586	-0.05%
2019/10/28	3	60.60	1	61.00	60.60	2	5,596	0.04%
2019/10/24	0	0.00	20	57.55	59.00	-20	5,619	-0.36%
2019/10/22	2	56.55	37	56.70	56.70	-35	6,112	-0.57%
2019/10/16	0	0.00	1	56.20	55.20	-1	6,171	-0.02%
2019/10/15	0	0.00	1	56.40	55.70	-1	6,166	-0.02%
2019/10/09	1	55.00	12	56.78	55.20	-11	6,182	-0.18%
2019/10/08	3	58.30	1	58.80	58.10	2	6,080	0.03%
2019/10/04	22	58.40	7	59.24	58.20	15	6,210	0.24%
2019/10/03	5	57.40	0	0.00	57.50	5	6,118	0.08%
2019/09/27	2	58.20	11	57.72	57.80	-9	6,240	-0.14%
2019/09/26	2	58.85	0	0.00	59.40	2	6,322	0.03%
2019/09/25	0	0.00	1	59.70	59.60	-1	6,379	-0.02%
2019/09/24	5	60.60	0	0.00	59.20	5	6,395	0.08%
2019/09/23	2	60.30	2	61.25	61.30	0	6,301	0.00%
2019/09/20	18	62.86	12	63.89	60.80	6	6,224	0.10%
2019/09/19	15	60.27	36	60.95	61.60	-21	5,795	-0.36%
2019/09/18	16	58.36	5	58.04	57.50	11	5,619	0.20%
2019/09/17	5	57.60	3	58.00	58.20	2	5,619	0.04%
2019/09/16	3	57.30	1	57.60	57.60	2	5,640	0.04%
2019/09/12	0	0.00	1	58.30	58.20	-1	5,644	-0.02%
2019/09/11	7	58.71	2	59.05	58.70	5	5,630	0.09%
2019/09/10	4	58.20	4	58.43	58.00	0	5,584	0.00%
2019/09/09	22	59.55	3	59.40	58.00	19	5,544	0.34%
2019/09/06	2	58.90	14	58.02	59.00	-12	5,454	-0.22%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	3	57.20	57.10	-3	5,354	-0.06%
2019/09/03	11	57.05	0	0.00	56.50	11	5,439	0.20%
2019/08/30	5	58.24	2	57.55	56.80	3	5,419	0.06%
2019/08/29	0	0.00	1	57.00	57.00	-1	5,340	-0.02%
2019/08/28	0	0.00	26	55.13	55.50	-26	5,235	-0.50%
2019/08/26	4	54.18	7	55.20	53.90	-3	5,174	-0.06%
2019/08/23	5	57.40	1	57.40	56.90	4	5,128	0.08%
2019/08/22	3	57.13	0	0.00	56.40	3	5,109	0.06%
2019/08/21	30	57.22	0	0.00	57.20	30	5,041	0.60%
2019/08/20	4	57.55	12	58.53	58.10	-8	4,947	-0.16%
2019/08/16	7	55.07	9	55.46	54.10	-2	4,616	-0.04%
2019/08/15	6	53.10	20	53.18	52.80	-14	4,413	-0.32%
2019/08/14	26	54.25	10	52.40	52.40	16	4,405	0.36%
2019/08/13	2	53.50	0	0.00	53.50	2	4,355	0.05%
2019/08/12	0	0.00	4	56.65	55.30	-4	4,337	-0.09%
2019/08/08	2	55.60	3	55.40	55.70	-1	4,286	-0.02%
2019/08/07	0	0.00	4	55.53	54.00	-4	4,232	-0.09%
2019/08/06	21	55.37	13	55.00	55.00	8	4,193	0.19%
2019/08/01	2	61.90	2	62.25	61.30	0	4,025	0.00%
2019/07/30	0	0.00	7	61.29	60.40	-7	3,974	-0.18%
2019/07/29	1	62.50	0	0.00	63.40	1	3,861	0.03%
2019/07/26	1	63.00	6	62.77	63.50	-5	3,813	-0.13%
2019/07/25	9	62.56	4	62.55	61.50	5	3,734	0.13%
2019/07/24	14	56.81	16	58.64	60.70	-2	3,387	-0.06%
2019/07/22	5	55.40	2	55.45	56.10	3	3,287	0.09%
2019/07/19	13	54.22	17	54.59	54.00	-4	3,404	-0.12%
2019/07/18	20	56.68	22	54.19	53.20	-2	3,432	-0.06%
2019/07/15	0	0.00	1	55.90	55.90	-1	3,586	-0.03%
2019/07/12	1	56.80	1	56.10	56.40	0	3,660	0.00%
2019/07/11	2	56.85	2	56.70	56.80	0	3,642	0.00%
2019/07/10	3	55.10	12	55.09	55.30	-9	3,519	-0.26%
2019/07/05	1	54.50	6	53.80	54.50	-5	3,418	-0.15%
2019/07/04	1	54.10	3	53.70	53.70	-2	3,400	-0.06%
2019/07/03	10	53.10	2	52.55	51.10	8	3,368	0.24%
2019/07/02	1	51.80	1	51.20	52.00	0	3,268	0.00%
2019/07/01	0	0.00	1	50.30	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	1	48.55	1	48.70	48.60	0	3,217	0.00%
2019/06/25	60	50.26	60	49.63	48.35	0	3,182	0.00%
2019/06/24	0	0.00	5	49.53	49.75	-5	3,017	-0.17%
2019/06/21	0	0.00	3	48.95	47.35	-3	2,962	-0.10%
2019/06/20	0	0.00	2	48.35	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	1	47.20	47.75	-1	2,928	-0.03%
2019/06/17	1	47.00	0	0.00	46.80	1	2,986	0.03%
2019/06/12	0	0.00	1	47.95	48.00	-1	3,022	-0.03%
2019/06/11	3	47.67	0	0.00	48.55	3	3,006	0.10%
2019/05/27	2	41.70	2	41.10	41.25	0	3,089	0.00%
2019/05/23	1	42.85	0	0.00	42.35	1	3,106	0.03%
2019/05/17	0	0.00	2	44.33	44.35	-2	3,633	-0.06%
2019/05/14	0	0.00	2	45.20	45.50	-2	3,673	-0.05%
2019/05/13	1	47.45	0	0.00	45.85	1	3,687	0.03%
2019/05/09	0	0.00	1	46.65	46.65	-1	3,687	-0.03%
2019/05/07	0	0.00	1	49.90	49.60	-1	3,653	-0.03%
2019/05/06	1	49.75	0	0.00	49.95	1	3,669	0.03%
2019/05/03	3	50.50	1	50.80	51.40	2	3,649	0.05%
2019/05/02	4	50.98	2	50.75	50.70	2	3,654	0.05%
2019/04/30	0	0.00	3	49.45	50.90	-3	3,629	-0.08%
2019/04/29	2	50.95	2	50.90	49.55	0	3,696	0.00%
2019/04/26	1	50.50	1	50.50	50.50	0	3,621	0.00%
2019/04/25	4	50.40	6	50.13	50.60	-2	3,583	-0.06%
2019/04/24	4	49.05	3	48.87	48.60	1	3,463	0.03%
2019/04/23	2	48.00	0	0.00	47.85	2	3,476	0.06%
2019/04/22	4	50.59	0	0.00	49.05	4	3,485	0.11%
2019/04/19	8	49.58	17	49.23	49.80	-9	3,458	-0.26%
2019/04/18	5	48.45	10	47.97	47.75	-5	3,312	-0.15%
2019/04/17	10	47.34	2	47.30	47.15	8	3,229	0.25%
2019/04/16	5	47.08	0	0.00	47.05	5	3,235	0.15%
2019/04/12	0	0.00	70	46.00	45.80	-70	3,260	-2.15%
2019/04/11	4	47.15	0	0.00	46.65	4	3,285	0.12%
2019/04/10	0	0.00	2	46.98	47.40	-2	3,284	-0.06%
2019/04/09	2	47.45	1	47.10	46.70	1	3,271	0.03%
2019/04/02	1	45.20	4	45.70	45.80	-3	3,448	-0.09%
2019/04/01	32	44.83	0	0.00	44.45	32	3,397	0.94%
2019/03/29	40	44.55	15	44.30	44.55	25	3,373	0.74%
2019/03/28	2	44.50	0	0.00	44.20	2	3,423	0.06%
2019/03/22	0	0.00	2	46.30	45.80	-2	3,436	-0.06%
2019/03/21	0	0.00	9	45.45	45.80	-9	3,419	-0.26%
2019/03/19	0	0.00	3	45.48	46.40	-3	3,401	-0.09%
2019/03/18	0	0.00	4	45.08	44.85	-4	3,357	-0.12%
2019/03/15	9	44.35	0	0.00	44.85	9	3,355	0.27%
2019/03/14	0	0.00	2	44.20	44.00	-2	3,365	-0.06%
2019/03/13	3	44.37	1	44.50	44.65	2	3,399	0.06%
2019/03/12	2	44.18	0	0.00	43.80	2	3,412	0.06%
2019/03/07	1	44.40	0	0.00	43.90	1	3,573	0.03%
2019/03/06	3	44.50	0	0.00	44.20	3	3,639	0.08%
2019/03/04	7	44.94	0	0.00	44.90	7	3,854	0.18%
2019/02/25	0	0.00	1	48.35	47.85	-1	3,907	-0.03%
2019/02/22	6	48.59	1	48.50	48.00	5	3,955	0.13%
2019/02/21	1	48.40	2	48.40	48.65	-1	4,044	-0.02%
2019/02/20	18	50.59	54	50.42	48.30	-36	4,041	-0.89%
2019/02/19	3	46.23	3	46.75	48.85	0	3,713	0.00%
2019/02/14	0	0.00	3	43.50	43.70	-3	3,512	-0.09%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/02/11	0	0.00	1	42.75	43.70	-1	3,445	-0.03%
2019/01/30	7	43.07	0	0.00	43.00	7	3,451	0.20%
2019/01/29	10	43.30	1	43.60	43.35	9	3,481	0.26%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/24	10	43.67	0	0.00	43.65	10	3,590	0.28%
2019/01/23	2	43.73	1	43.05	43.15	1	3,634	0.03%
2019/01/21	11	44.45	10	44.33	44.50	1	3,757	0.03%
2019/01/17	0	0.00	1	42.95	42.25	-1	3,816	-0.03%
2019/01/16	20	43.20	1	43.20	43.00	19	3,925	0.48%
2019/01/15	2	43.58	1	42.90	43.20	1	3,927	0.03%
2019/01/11	1	42.95	80	42.33	41.75	-79	3,839	-2.06%
2019/01/10	2	41.60	0	0.00	41.60	2	3,810	0.05%
2019/01/09	0	0.00	1	41.90	42.00	-1	3,830	-0.03%
2019/01/07	10	40.20	0	0.00	40.10	10	3,844	0.26%
2019/01/04	10	39.10	0	0.00	39.10	10	3,894	0.26%
2019/01/03	17	40.65	0	0.00	40.65	17	3,914	0.43%
2019/01/02	4	42.55	2	42.60	42.60	2	3,940	0.05%
2018/12/28	3	42.10	4	42.20	42.30	-1	3,955	-0.03%
2018/12/27	0	0.00	3	41.57	41.40	-3	4,015	-0.07%
2018/12/26	7	43.83	2	43.88	41.00	5	4,045	0.12%
2018/12/25	1	42.45	2	42.18	42.25	-1	3,913	-0.03%
2018/12/24	39	39.81	1	39.55	41.20	38	3,875	0.98%
2018/12/22	1	38.75	0	0.00	38.80	1	3,862	0.03%
2018/12/13	1	40.85	0	0.00	40.60	1	4,160	0.02%
2018/12/05	3	40.40	2	40.85	40.85	1	4,361	0.02%
2018/12/04	4	42.10	6	42.35	41.80	-2	4,542	-0.04%
2018/12/03	7	42.41	9	42.16	42.00	-2	4,711	-0.04%
2018/11/30	7	41.41	4	41.63	40.90	3	4,696	0.06%
2018/11/29	13	41.40	13	41.58	41.00	0	4,804	0.00%
2018/11/28	5	39.56	6	39.90	40.15	-1	5,009	-0.02%
2018/11/27	7	38.41	4	38.16	39.10	3	5,358	0.06%
2018/11/26	3	37.15	1	37.10	37.00	2	5,392	0.04%
2018/11/22	1	36.20	0	0.00	36.10	1	5,414	0.02%
2018/11/21	0	0.00	3	36.53	36.95	-3	5,308	-0.06%
2018/11/20	4	36.28	0	0.00	36.25	4	5,245	0.08%
2018/11/16	0	0.00	2	33.48	33.90	-2	5,164	-0.04%
2018/11/15	1	32.80	0	0.00	33.25	1	5,152	0.02%
2018/11/12	1	33.15	0	0.00	32.60	1	5,232	0.02%
2018/11/02	3	33.85	3	34.23	33.75	0	5,406	0.00%
2018/10/31	0	0.00	2	31.00	32.00	-2	5,331	-0.04%
2018/10/29	1	30.30	1	30.50	29.60	0	5,226	0.00%
2018/10/26	2	30.85	1	31.50	29.80	1	5,098	0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	1	36.00	0	0.00	36.00	1	5,014	0.02%
2018/10/11	5	38.75	0	0.00	38.70	5	4,972	0.10%
2018/10/03	5	50.40	0	0.00	50.50	5	4,879	0.10%
2018/10/02	30	55.00	0	0.00	53.20	30	4,850	0.62%
2018/09/28	1	55.30	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.50	0	0.00	55.20	1	4,844	0.02%
2018/09/26	0	0.00	2	56.90	56.90	-2	4,878	-0.04%
2018/09/25	5	58.10	3	57.43	57.90	2	4,866	0.04%
2018/09/21	6	59.00	6	57.50	58.50	0	4,855	0.00%
2018/09/20	4	61.70	0	0.00	60.20	4	4,731	0.08%
2018/09/18	6	66.70	36	66.38	67.50	-30	4,608	-0.65%
2018/09/14	12	64.75	12	66.00	65.60	0	4,546	0.00%
2018/09/13	1	65.10	1	64.50	64.30	0	4,525	0.00%
2018/09/11	22	69.22	18	68.40	68.40	4	4,384	0.09%
2018/09/10	29	69.17	36	69.30	70.50	-7	4,312	-0.16%
2018/09/07	1	69.60	2	69.45	69.90	-1	4,199	-0.02%
2018/09/06	2	68.60	0	0.00	67.80	2	3,989	0.05%
2018/09/04	20	70.77	19	67.73	67.50	1	3,797	0.03%
2018/09/03	5	73.38	4	74.75	69.50	1	3,528	0.03%
2018/08/31	2	71.30	12	70.37	71.60	-10	3,104	-0.32%
2018/08/30	12	63.80	12	64.90	65.10	0	2,952	0.00%
2018/08/28	0	0.00	1	62.90	62.00	-1	2,993	-0.03%
2018/08/24	6	64.10	6	64.10	64.00	0	3,033	0.00%
2018/08/21	13	62.20	12	62.90	63.00	1	2,969	0.03%
2018/08/20	13	61.03	13	62.04	63.00	0	2,982	0.00%
2018/08/17	13	61.50	14	62.50	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	2	61.50	62.50	-2	3,013	-0.07%
2018/08/15	12	59.25	12	60.50	61.00	0	2,975	0.00%
2018/08/14	7	58.63	7	60.27	61.00	0	2,934	0.00%
2018/08/13	4	59.58	5	59.44	60.10	-1	2,889	-0.03%
2018/08/07	0	0.00	1	59.00	58.90	-1	2,726	-0.04%
2018/08/03	6	60.15	5	58.90	58.90	1	2,777	0.04%
2018/08/02	10	60.30	10	59.80	59.90	0	2,774	0.00%
2018/08/01	5	60.30	5	60.72	60.70	0	2,802	0.00%
2018/07/31	5	60.90	11.6	60.53	60.00	-6.6	2,849	-0.23%
2018/07/30	5	63.80	0	0.00	61.80	5	2,872	0.17%
2018/07/27	5	64.64	3	65.20	65.00	2	2,852	0.07%
2018/07/24	8	66.50	0	0.00	66.10	8	3,197	0.25%
2018/07/23	2	66.10	0	0.00	66.70	2	3,327	0.06%
2018/07/20	8	67.26	13	66.75	67.30	-5	3,361	-0.15%
2018/07/19	2	65.00	1	65.20	65.00	1	3,421	0.03%
2018/07/18	2	65.50	0	0.00	66.40	2	3,464	0.06%
2018/07/17	6	66.92	14	67.19	66.50	-8	3,454	-0.23%
2018/07/16	9	65.80	10	66.97	66.90	-1	3,442	-0.03%
2018/07/13	1	66.50	0	0.00	67.10	1	3,460	0.03%
2018/07/12	1	62.80	0	0.00	64.10	1	3,410	0.03%
2018/07/10	1	63.20	5	63.40	63.40	-4	3,429	-0.12%
2018/07/05	9	62.09	9	62.50	62.70	0	3,588	0.00%
2018/07/04	0	0.00	1	63.10	62.90	-1	3,656	-0.03%
2018/06/15	0	0.00	1	63.00	62.70	-1	4,054	-0.02%
2018/06/14	1	61.90	0	0.00	61.80	1	4,076	0.02%
2018/06/08	9	63.80	0	0.00	63.50	9	4,410	0.20%
2018/06/07	0	0.00	2	64.40	64.20	-2	4,605	-0.04%
2018/06/05	2	65.75	2	66.60	64.60	0	4,821	0.00%
2018/06/01	1	65.90	1.1	64.30	64.30	-0.1	5,148	0.00%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	0	0.00	1	64.50	63.80	-1	6,348	-0.02%
2018/05/28	1	64.00	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	66.70	2	66.55	66.10	-1	6,506	-0.02%
2018/05/22	1	62.40	1	63.00	62.80	0	6,739	0.00%
2018/05/18	2	63.15	2	63.90	62.50	0	7,111	0.00%
2018/05/17	1	65.40	1	66.10	64.50	0	7,297	0.00%
2018/05/15	2	66.00	1	66.40	65.90	1	7,680	0.01%
2018/05/14	4	66.15	2	65.50	66.50	2	7,920	0.03%
2018/05/11	3	66.27	3	66.57	65.50	0	8,085	0.00%
2018/05/10	2	67.05	1	67.50	67.50	1	8,198	0.01%
2018/05/09	0	0.00	1	65.90	66.30	-1	8,402	-0.01%
2018/05/08	1	66.90	0	0.00	67.40	1	8,699	0.01%
2018/05/07	2	68.30	2	68.60	68.10	0	8,877	0.00%
2018/05/04	3	66.70	4	67.65	66.50	-1	9,589	-0.01%
2018/05/03	1	65.70	3	66.67	68.40	-2	10,151	-0.02%
2018/05/02	4	68.13	0	0.00	66.60	4	10,875	0.04%
2018/04/30	4	64.40	7	66.80	67.00	-3	11,082	-0.03%
2018/04/27	2	58.45	3	60.87	62.00	-1	10,952	-0.01%
2018/04/26	2	60.35	2	60.05	59.70	0	10,891	0.00%
2018/04/25	8	60.34	3	61.27	60.00	5	10,922	0.05%
2018/04/24	2	65.10	2	65.35	65.10	0	10,906	0.00%
2018/04/23	2	66.30	0	0.00	67.00	2	10,954	0.02%
2018/04/19	0	0.00	3	67.10	68.80	-3	11,216	-0.03%
2018/04/16	0	0.00	1	66.60	66.80	-1	11,251	-0.01%
2018/04/13	1	65.10	1	65.50	65.00	0	11,315	0.00%
2018/04/12	0	0.00	1	67.00	66.00	-1	11,398	-0.01%
2018/04/11	5	65.24	4	66.48	65.70	1	11,398	0.01%
2018/04/10	5	71.72	4	71.10	70.00	1	11,276	0.01%
2018/04/09	2	70.20	0	0.00	70.20	2	11,241	0.02%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/30	0	0.00	2	70.45	69.70	-2	11,285	-0.02%
2018/03/29	6	69.40	0	0.00	69.40	6	11,386	0.05%
2018/03/28	1	70.40	0	0.00	69.30	1	11,411	0.01%
2018/03/26	0	0.00	5	71.00	69.50	-5	11,401	-0.04%
2018/03/23	10	69.60	0	0.00	71.00	10	11,432	0.09%
2018/03/21	0	0.00	7	74.36	73.50	-7	11,517	-0.06%
2018/03/20	3	74.63	3	74.30	74.00	0	11,444	0.00%
2018/03/19	2	73.90	6	73.92	73.80	-4	11,444	-0.03%
2018/03/16	0	0.00	6	71.78	71.70	-6	11,405	-0.05%
2018/03/15	0	0.00	2	72.35	73.00	-2	11,464	-0.02%
2018/03/14	7	72.66	0	0.00	72.60	7	11,486	0.06%
2018/03/13	8	71.50	8	72.50	73.20	0	11,526	0.00%
2018/03/12	1	70.00	2	70.70	69.10	-1	11,502	-0.01%
2018/03/09	3	72.00	3	71.10	71.00	0	11,640	0.00%
2018/03/08	10	75.08	20	76.34	74.60	-10	11,780	-0.08%
2018/03/07	10	76.00	6	75.53	73.80	4	11,676	0.03%
2018/03/06	21	78.40	21.6	77.92	77.50	-0.6	11,716	-0.01%
2018/03/05	12	73.06	8	72.83	75.40	4	11,460	0.03%
2018/03/02	1	68.20	5	68.10	68.60	-4	11,349	-0.04%
2018/03/01	2	66.70	0	0.00	66.70	2	11,392	0.02%
2018/02/27	3	67.33	2	68.50	67.90	1	11,572	0.01%
2018/02/26	1	66.30	0	0.00	66.20	1	11,445	0.01%
2018/02/23	2	68.95	3	70.33	68.60	-1	11,346	-0.01%
2018/02/22	4	68.88	4	69.63	68.80	0	11,322	0.00%
2018/02/21	3	70.80	7	70.10	71.10	-4	11,333	-0.04%
2018/02/12	5	67.38	3	69.43	66.20	2	11,211	0.02%
2018/02/09	42	67.90	41	67.81	68.20	1	11,239	0.01%
2018/02/08	13	70.99	9	69.13	69.10	4	11,150	0.04%
2018/02/07	1	73.00	6	73.37	74.90	-5	10,986	-0.05%
2018/02/06	3	66.70	0	0.00	68.10	3	10,953	0.03%
2018/02/05	3	75.40	3	74.20	74.00	0	10,852	0.00%
2018/02/02	15	78.33	4	79.40	78.10	11	10,763	0.10%
2018/02/01	11	79.94	7	78.43	77.90	4	10,709	0.04%
2018/01/31	14	77.30	12	79.56	81.80	2	10,660	0.02%
2018/01/30	7	80.86	3	80.00	79.80	4	10,623	0.04%
2018/01/29	45	79.78	73.7	79.47	82.80	-28.7	10,536	-0.27%
2018/01/26	16	74.18	19.9	73.19	75.90	-3.9	9,824	-0.04%
2018/01/25	54	70.81	49	71.48	69.00	5	9,269	0.05%
2018/01/24	0	0.00	6.6	67.33	68.30	-6.6	8,504	-0.08%
2018/01/22	0	0.00	1	62.60	63.50	-1	8,143	-0.01%
2018/01/18	1	64.50	5	64.12	63.50	-4	8,028	-0.05%
2018/01/16	2	63.20	0	0.00	63.50	2	7,915	0.03%
2018/01/15	3	58.97	3	59.23	60.80	0	7,863	0.00%