智原 (3035)-凱基-豐中券商分點個股進出

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
226.0
漲跌
--
漲幅
0.00%
成交量
2,300張
產業
上市半導體類股
1491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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/11/21	1	225.50	0	0.00	226.00	1	4,423	0.02%
2024/11/20	4	226.88	3	226.17	226.00	1	4,452	0.02%
2024/11/19	1	220.00	1	223.50	223.50	0	4,462	0.00%
2024/11/18	0	221.50	1	220.50	219.50	-1	4,449	-0.02%
2024/11/15	2	222.00	1	222.50	226.00	1	4,458	0.02%
2024/11/14	0	221.00	0	0.00	220.00	0	4,481	0.00%
2024/11/13	1.1	223.56	0	0.00	222.00	1.1	4,483	0.02%
2024/11/12	1.4	226.93	0	0.00	225.00	1.4	4,604	0.03%
2024/11/11	2	230.00	1	234.00	234.00	1	4,637	0.02%
2024/11/08	0.1	235.00	1	234.00	232.50	-0.9	4,712	-0.02%
2024/11/07	2.2	240.50	1	241.49	238.50	1.2	4,781	0.02%
2024/11/05	0	0.00	1	232.00	231.00	-1	4,971	-0.02%
2024/11/04	1.1	227.27	1	232.00	230.00	0.1	5,196	0.00%
2024/11/01	1	225.50	0	0.00	229.50	1	5,181	0.02%
2024/10/30	3.1	238.63	2	230.50	234.50	1.1	5,127	0.02%
2024/10/29	8.8	236.60	1	238.00	242.00	7.8	4,972	0.16%
2024/10/28	1	255.00	0	0.00	253.50	1	4,992	0.02%
2024/10/25	1.9	255.50	0	0.00	254.50	1.9	5,161	0.04%
2024/10/24	0	264.00	0	0.00	258.00	0	5,375	0.00%
2024/10/23	1.1	269.50	0	0.00	268.00	1.1	5,428	0.02%
2024/10/22	0	0.00	0	273.00	270.50	0	5,590	0.00%
2024/10/21	1	271.50	1	270.96	271.50	0	5,732	0.00%
2024/10/18	3.2	261.11	0	0.00	260.00	3.2	5,841	0.06%
2024/10/16	1	269.50	0	0.00	268.50	1	6,168	0.02%
2024/10/15	22	276.82	22.2	277.32	274.50	-0.2	6,520	0.00%
2024/10/14	10.1	265.05	12	271.00	274.00	-1.9	6,527	-0.03%
2024/10/11	0	0.00	1	268.00	267.50	-1	6,553	-0.02%
2024/10/09	0	265.50	0	266.00	259.00	0	6,577	0.00%
2024/10/08	0	255.50	0	260.50	261.00	0	6,681	0.00%
2024/10/07	2	263.00	1.2	263.54	264.00	0.8	6,849	0.01%
2024/10/01	0	0.00	0.5	262.00	262.00	-0.5	7,153	-0.01%
2024/09/30	0.1	271.50	0	0.00	266.00	0.1	7,206	0.00%
2024/09/27	6.1	273.08	5	274.00	268.00	1.1	7,371	0.01%
2024/09/26	2	266.51	0	268.00	264.50	2	7,551	0.03%
2024/09/25	11	267.95	10	266.50	266.00	1	7,646	0.01%
2024/09/24	1	255.49	0	0.00	258.00	1	7,794	0.01%
2024/09/20	1	267.00	1	264.50	261.00	0	8,208	0.00%
2024/09/19	2	259.95	3	261.52	264.50	-1	8,278	-0.01%
2024/09/18	0.1	254.00	5	256.40	252.50	-4.9	8,383	-0.06%
2024/09/13	1.1	265.89	1	264.50	265.50	0.1	8,730	0.00%
2024/09/12	1	264.50	3	265.67	265.50	-2	8,906	-0.02%
2024/09/11	1	255.50	0	0.00	253.50	1	9,184	0.01%
2024/09/09	3	260.83	0	0.00	264.00	3	9,559	0.03%
2024/09/06	4	262.63	2.1	264.76	264.50	1.9	9,658	0.02%
2024/09/05	1	261.03	12	260.17	258.00	-11	9,681	-0.11%
2024/09/04	34.1	272.13	33.1	264.25	265.00	1.1	9,674	0.01%
2024/09/03	2.1	296.23	0	0.00	292.50	2.1	9,611	0.02%
2024/09/02	0	0.00	25	304.00	298.50	-25	9,640	-0.26%
2024/08/30	0.1	301.33	0	0.00	304.00	0.1	9,714	0.00%
2024/08/29	4	296.75	6.1	302.08	302.50	-2.1	9,892	-0.02%
2024/08/28	13.1	295.95	25	291.74	291.50	-12	9,812	-0.12%
2024/08/27	10	292.00	11	297.68	297.50	-1	9,873	-0.01%
2024/08/26	0.2	293.50	0	0.00	291.50	0.2	10,115	0.00%
2024/08/23	38	295.16	10	297.00	297.00	28	10,345	0.27%
2024/08/22	0	0.00	11	299.22	299.00	-11	10,759	-0.10%
2024/08/21	12.1	297.72	10.1	292.55	292.50	2	10,777	0.02%
2024/08/20	10.1	298.01	12	301.50	301.50	-1.9	10,799	-0.02%
2024/08/19	20.1	297.31	20	294.50	294.50	0.1	10,769	0.00%
2024/08/16	1	299.00	1	296.97	297.00	0	10,749	0.00%
2024/08/15	1	293.44	1	291.50	292.00	0	10,713	0.00%
2024/08/14	5	294.20	3.1	294.31	293.50	1.9	10,707	0.02%
2024/08/13	2.2	279.99	3.2	282.81	285.00	-1	10,571	-0.01%
2024/08/12	3	274.50	3.2	280.36	281.00	-0.2	10,553	0.00%
2024/08/09	5	267.50	7.2	269.53	265.00	-2.2	10,579	-0.02%
2024/08/08	4.1	260.68	6	265.17	262.50	-1.9	10,522	-0.02%
2024/08/07	1	249.50	1.2	251.69	261.00	-0.2	10,371	0.00%
2024/08/06	3.5	243.73	1	249.00	237.50	2.5	10,326	0.02%
2024/08/05	0.1	259.55	0	0.00	258.50	0.1	10,134	0.00%
2024/08/02	0.2	290.45	1	290.00	287.00	-0.8	10,115	-0.01%
2024/08/01	1.1	305.45	0	0.00	303.50	1.1	10,108	0.01%
2024/07/31	0.1	298.50	3	296.00	296.50	-2.9	10,061	-0.03%
2024/07/30	22	285.90	20	285.18	308.00	2	9,928	0.02%
2024/07/29	18.3	307.12	4	302.25	290.00	14.3	9,782	0.15%
2024/07/26	2.1	318.48	0	0.00	318.50	2.1	9,569	0.02%
2024/07/23	5.1	329.26	3	336.67	327.50	2.1	9,602	0.02%
2024/07/22	24	333.27	10	318.50	318.50	14	9,751	0.14%
2024/07/19	10	333.50	11.2	336.50	337.50	-1.2	9,783	-0.01%
2024/07/18	7.3	338.35	2.2	334.48	332.00	5.1	9,801	0.05%
2024/07/17	4.1	354.20	5	353.70	353.00	-0.9	9,703	-0.01%
2024/07/16	10	357.30	10.8	355.99	358.50	-0.8	9,690	-0.01%
2024/07/15	15.2	343.93	16	342.63	339.00	-0.9	9,465	-0.01%
2024/07/12	23	339.35	31.1	342.33	343.00	-8.1	9,472	-0.09%
2024/07/11	10.1	346.98	11	342.73	342.50	-0.9	9,454	-0.01%
2024/07/10	27	350.57	1	353.00	346.50	26	9,538	0.27%
2024/07/09	21	344.77	33.5	350.89	352.50	-12.5	9,454	-0.13%
2024/07/08	5	342.90	1.6	344.38	343.50	3.4	9,353	0.04%
2024/07/05	11	350.55	15.4	349.71	351.00	-4.4	9,314	-0.05%
2024/07/04	1.2	343.50	3	342.83	341.00	-1.8	9,178	-0.02%
2024/07/03	15	346.96	12	341.42	342.00	3	9,189	0.03%
2024/07/02	11	342.41	2.4	344.75	343.00	8.6	9,053	0.10%
2024/07/01	1.1	338.45	2.1	339.32	334.50	-1	8,854	-0.01%
2024/06/28	13	340.77	12.4	336.81	336.00	0.6	8,773	0.01%
2024/06/27	2.2	333.35	13.3	333.35	329.00	-11.2	8,601	-0.13%
2024/06/26	3.2	329.11	8	322.90	328.50	-4.8	8,461	-0.06%
2024/06/25	4.1	311.49	5.1	310.95	314.00	-1	8,250	-0.01%
2024/06/24	1.1	323.09	10.1	320.35	310.50	-9	8,166	-0.11%
2024/06/21	2.1	331.96	3.1	329.77	330.50	-1	8,084	-0.01%
2024/06/20	2.2	336.98	27.5	337.69	335.00	-25.3	8,080	-0.31%
2024/06/19	1.2	326.33	12.1	328.58	326.00	-10.9	7,855	-0.14%
2024/06/18	11.4	329.81	14.4	329.90	326.00	-3	7,723	-0.04%
2024/06/17	5.1	326.18	12.2	328.43	326.00	-7.1	7,477	-0.09%
2024/06/14	15.2	315.96	21.2	315.98	316.50	-6	7,285	-0.08%
2024/06/13	7.3	303.39	7	305.22	307.50	0.2	7,149	0.00%
2024/06/12	12.1	302.55	11	298.46	298.00	1.1	7,137	0.02%
2024/06/11	5	293.70	5.1	294.63	296.50	-0.1	7,256	0.00%
2024/06/07	10.1	304.20	6	301.67	301.00	4.1	7,269	0.06%
2024/06/06	11	300.91	10	299.50	299.50	1	7,227	0.01%
2024/06/05	7.1	299.01	1	301.50	298.00	6.1	7,250	0.08%
2024/06/04	3	302.33	1.1	299.54	302.00	1.9	7,270	0.03%
2024/06/03	2	296.25	0	0.00	296.50	2	7,214	0.03%
2024/05/31	3.1	299.19	0.3	301.00	297.50	2.8	7,363	0.04%
2024/05/30	3.4	303.72	2.2	305.22	302.00	1.2	7,407	0.02%
2024/05/29	13.7	298.53	1	297.50	297.00	12.7	7,291	0.17%
2024/05/28	13.2	290.47	9.3	294.21	304.00	3.9	7,264	0.05%
2024/05/27	1	279.00	0	0.00	277.50	1	6,974	0.01%
2024/05/24	0	278.50	0.1	277.00	275.50	-0.1	7,073	0.00%
2024/05/23	1.1	277.69	10	273.50	272.50	-8.9	7,128	-0.12%
2024/05/22	2.2	278.50	2	277.50	277.50	0.2	7,314	0.00%
2024/05/21	7	279.57	0	0.00	277.00	7	7,563	0.09%
2024/05/20	6.2	281.42	0	0.00	280.50	6.2	8,079	0.08%
2024/05/17	1.1	278.55	0	0.00	277.00	1.1	8,352	0.01%
2024/05/15	9.1	277.77	2	274.75	272.50	7.1	8,787	0.08%
2024/05/14	1	279.50	0	0.00	279.00	1	9,059	0.01%
2024/05/13	3.1	274.45	4	273.25	272.00	-0.9	9,141	-0.01%
2024/05/10	0	0.00	12	273.20	273.00	-12	9,396	-0.13%
2024/05/09	0.1	279.50	0	0.00	276.50	0.1	9,548	0.00%
2024/05/08	1.2	281.14	2	282.00	282.00	-0.8	9,612	-0.01%
2024/05/07	0.1	281.50	1	280.50	281.00	-0.9	9,742	-0.01%
2024/05/06	1.2	288.25	1	289.00	285.00	0.2	9,809	0.00%
2024/05/03	5.6	291.92	4	289.38	289.00	1.6	9,974	0.02%
2024/05/02	1	288.00	2	290.50	288.50	-1	10,181	-0.01%
2024/04/30	1.2	295.00	0	0.00	294.00	1.2	10,399	0.01%
2024/04/29	11	302.82	0	0.00	297.50	11	10,499	0.10%
2024/04/26	13	290.93	12.2	295.92	295.50	0.9	10,648	0.01%
2024/04/25	5.2	283.12	2	285.50	279.00	3.2	10,729	0.03%
2024/04/24	7.4	295.84	1	297.50	294.50	6.4	10,820	0.06%
2024/04/23	2	294.50	1	294.00	295.00	1	11,021	0.01%
2024/04/22	5	301.00	3.2	294.31	290.00	1.8	11,541	0.02%
2024/04/19	4.1	316.59	3	317.50	306.00	1.1	11,660	0.01%
2024/04/18	1.1	321.32	0	0.00	322.00	1.1	12,058	0.01%
2024/04/17	1	316.51	0.1	316.50	314.00	0.9	12,758	0.01%
2024/04/16	3.4	313.67	3.2	316.67	313.00	0.1	12,920	0.00%
2024/04/15	0	317.50	41	313.05	312.50	-41	13,093	-0.31%
2024/04/12	4.2	318.95	1	320.50	323.00	3.2	13,337	0.02%
2024/04/11	1.5	319.72	1	328.50	318.50	0.5	13,637	0.00%
2024/04/10	2	329.00	0.2	330.00	329.00	1.8	13,758	0.01%
2024/04/09	3	331.90	2.1	332.36	329.00	0.9	14,098	0.01%
2024/04/08	1.2	338.17	0	0.00	338.00	1.2	14,140	0.01%
2024/04/03	0.2	342.50	2	341.75	345.00	-1.8	14,171	-0.01%
2024/04/02	1.2	349.38	0.2	349.00	347.50	1.1	14,312	0.01%
2024/04/01	10	350.00	11.1	349.42	349.00	-1.1	14,392	-0.01%
2024/03/29	3	345.17	3	344.83	344.00	0	14,472	0.00%
2024/03/28	2.4	336.32	1	335.50	334.50	1.4	14,504	0.01%
2024/03/27	2	340.25	0	0.00	338.00	2	14,643	0.01%
2024/03/26	3	347.00	0	0.00	339.50	3	14,942	0.02%
2024/03/25	12	358.00	0	0.00	349.00	12	15,108	0.08%
2024/03/22	2.2	351.24	5	352.10	351.50	-2.8	15,234	-0.02%
2024/03/21	14	351.39	12.3	348.24	345.50	1.7	15,435	0.01%
2024/03/20	4.3	352.51	0	0.00	347.50	4.3	15,647	0.03%
2024/03/19	5.1	353.34	6.3	350.74	350.00	-1.2	15,930	-0.01%
2024/03/18	14.1	357.28	16	355.12	359.00	-1.9	16,292	-0.01%
2024/03/15	18.1	362.81	15	360.16	354.50	3.1	16,844	0.02%
2024/03/14	22	355.30	14	360.04	362.00	8	16,946	0.05%
2024/03/13	1	348.00	27.5	349.14	345.00	-26.5	17,056	-0.16%
2024/03/12	2	363.04	2	364.75	361.50	0	17,194	0.00%
2024/03/11	13.3	364.53	0	0.00	363.00	13.3	17,407	0.08%
2024/03/08	5.1	374.40	11.5	369.21	362.50	-6.4	17,626	-0.04%
2024/03/07	9.9	382.03	4	390.63	375.00	5.9	17,877	0.03%
2024/03/06	5.2	387.74	1.2	385.28	392.00	4.1	18,100	0.02%
2024/03/05	16	407.47	13.5	407.03	401.00	2.6	18,356	0.01%
2024/03/04	22	407.86	16.2	405.35	403.00	5.8	18,934	0.03%
2024/03/01	13.6	395.75	15.1	399.98	398.50	-1.5	19,232	-0.01%
2024/02/29	25.1	384.83	22.2	387.42	387.00	2.9	19,198	0.02%
2024/02/27	24.2	385.56	22	381.70	382.00	2.2	19,253	0.01%
2024/02/26	12	381.04	1	382.50	380.00	11	19,419	0.06%
2024/02/23	25.2	387.62	11	388.45	386.00	14.2	19,620	0.07%
2024/02/22	18.4	387.61	5.2	387.80	382.00	13.2	19,604	0.07%
2024/02/21	17.1	384.76	16	385.27	380.00	1.1	19,883	0.01%
2024/02/20	26.3	415.45	14	412.57	400.00	12.3	19,888	0.06%
2024/02/19	22.5	421.57	21	425.33	415.00	1.5	19,708	0.01%
2024/02/16	10.4	446.80	6	450.67	441.50	4.4	19,710	0.02%
2024/02/15	12.2	445.96	13.3	447.22	455.00	-1.1	19,626	-0.01%
2024/02/05	23.1	419.52	8.5	421.62	418.00	14.6	19,452	0.07%
2024/02/02	18.5	421.84	28	423.05	421.00	-9.5	19,498	-0.05%
2024/02/01	14	417.04	16.5	417.79	411.00	-2.5	19,353	-0.01%
2024/01/31	14	423.79	11	422.68	416.50	3	19,344	0.02%
2024/01/30	27.5	427.47	28.3	427.59	430.00	-0.8	19,350	0.00%
2024/01/29	17.1	419.53	17	421.06	420.50	0.1	19,371	0.00%
2024/01/26	21.2	425.46	10.5	429.21	422.00	10.8	19,472	0.06%
2024/01/25	14.3	433.84	14.4	436.24	439.50	-0.1	19,553	0.00%
2024/01/24	12.1	427.21	19	429.79	429.00	-6.9	19,605	-0.04%
2024/01/23	2.2	439.55	5.2	439.91	437.00	-3.1	19,739	-0.02%
2024/01/22	22.3	441.90	23	441.50	448.00	-0.7	19,787	0.00%
2024/01/19	22	433.25	13	434.08	430.00	9	19,771	0.05%
2024/01/18	25.2	425.98	46.3	421.64	423.50	-21.2	19,624	-0.11%
2024/01/17	12.1	434.14	11	434.59	428.00	1.1	19,804	0.01%
2024/01/16	32.9	425.91	18	428.94	429.50	14.9	19,718	0.08%
2024/01/15	23.1	416.68	22	413.50	411.50	1.1	19,409	0.01%
2024/01/12	18.1	426.95	30.1	419.17	421.50	-12	19,403	-0.06%
2024/01/11	21.1	392.04	37.5	411.34	422.50	-16.4	19,203	-0.09%
2024/01/10	11.1	383.28	25.5	385.61	387.00	-14.4	18,815	-0.08%
2024/01/09	14	381.54	10	383.65	375.50	4	19,198	0.02%
2024/01/08	5.1	384.87	13.1	382.19	377.00	-8	19,208	-0.04%
2024/01/05	26.2	379.84	25	381.18	384.00	1.1	19,186	0.01%
2024/01/04	7	371.86	6	369.33	372.00	1	19,117	0.01%
2024/01/03	5	366.20	35.3	368.90	373.00	-30.3	19,381	-0.16%
2024/01/02	0	0.00	1	357.00	360.00	-1	19,188	-0.01%
2023/12/29	2	354.75	1	356.00	357.00	1	19,396	0.01%
2023/12/28	23	354.43	8	360.94	354.50	15	19,425	0.08%
2023/12/27	12	363.25	12	361.33	362.50	0	19,385	0.00%
2023/12/26	6	362.92	12	362.29	361.00	-6	19,483	-0.03%
2023/12/25	3	358.00	0	0.00	357.00	3	19,539	0.02%
2023/12/22	25	355.18	35	355.94	358.00	-10	19,741	-0.05%
2023/12/21	39.3	353.56	7.3	356.71	350.50	32	19,791	0.16%
2023/12/20	24	370.56	16	368.69	365.50	8	19,736	0.04%
2023/12/19	5.1	372.09	6	372.00	373.50	-0.9	19,880	0.00%
2023/12/18	12	365.63	28.1	365.81	367.00	-16.1	20,079	-0.08%
2023/12/15	41.2	367.60	11	365.55	361.00	30.2	20,106	0.15%
2023/12/14	35	371.76	32	370.92	369.00	3	20,167	0.01%
2023/12/13	13.3	373.03	7.1	373.30	368.00	6.2	20,049	0.03%
2023/12/12	24.3	374.25	59	377.04	382.50	-34.7	20,136	-0.17%
2023/12/11	8.3	367.57	8	364.38	361.50	0.3	19,961	0.00%
2023/12/08	27.1	363.39	38	366.34	370.00	-10.9	20,159	-0.05%
2023/12/07	25	362.72	15	357.90	357.50	10	20,283	0.05%
2023/12/06	8	368.56	6.2	367.35	361.50	1.9	20,444	0.01%
2023/12/05	40.2	370.85	9.7	371.67	363.50	30.6	20,557	0.15%
2023/12/04	20.4	382.61	17.2	382.59	380.00	3.2	20,635	0.02%
2023/12/01	29.3	389.13	34.1	388.66	391.00	-4.8	20,733	-0.02%
2023/11/30	20	382.60	21.2	383.30	385.50	-1.2	20,695	-0.01%
2023/11/29	30.2	365.77	61	372.69	380.00	-30.9	20,458	-0.15%
2023/11/28	15.6	352.72	31.4	355.79	361.00	-15.8	20,092	-0.08%
2023/11/27	17.3	339.64	12	336.33	331.00	5.3	19,840	0.03%
2023/11/24	13	341.92	15.1	339.35	344.00	-2.1	20,119	-0.01%
2023/11/23	37.2	340.14	27.2	334.58	336.00	10.1	20,142	0.05%
2023/11/22	34.1	348.45	30	348.88	346.00	4.1	20,082	0.02%
2023/11/21	17	346.91	12	345.42	342.50	5	20,170	0.02%
2023/11/20	30	355.48	16.6	350.60	345.00	13.4	20,428	0.07%
2023/11/17	31.4	344.90	50.3	334.91	351.00	-18.9	20,281	-0.09%
2023/11/16	42	317.68	7	319.43	319.50	35	20,030	0.17%
2023/11/15	17.1	328.58	32	335.78	320.50	-14.9	20,265	-0.07%
2023/11/14	12	333.38	4	333.13	331.00	8	20,648	0.04%
2023/11/13	7	332.43	17.5	332.53	334.00	-10.5	21,080	-0.05%
2023/11/10	9	329.89	3.2	324.52	323.50	5.9	21,400	0.03%
2023/11/09	2.5	330.73	1	333.00	333.50	1.5	21,561	0.01%
2023/11/08	10.3	331.52	11	333.50	335.50	-0.8	21,750	0.00%
2023/11/07	4	326.38	0	0.00	328.50	4	21,883	0.02%
2023/11/06	1.5	329.97	13	330.50	332.00	-11.6	21,808	-0.05%
2023/11/03	20.6	324.38	20.1	327.34	322.00	0.5	21,652	0.00%
2023/11/02	5	316.70	26	319.40	324.00	-21	21,438	-0.10%
2023/11/01	25.1	304.48	24.3	303.30	302.50	0.9	21,213	0.00%
2023/10/31	23.2	321.75	16.3	310.46	302.00	6.9	21,011	0.03%
2023/10/30	6	316.67	6	319.42	326.00	0	20,706	0.00%
2023/10/27	15.2	313.09	3.3	313.20	308.50	11.9	20,545	0.06%
2023/10/26	10.1	319.19	9	319.50	318.00	1.1	20,428	0.01%
2023/10/25	15.7	331.26	4	330.75	325.00	11.7	20,272	0.06%
2023/10/24	16	338.63	16	337.63	339.50	0	20,005	0.00%
2023/10/23	10	333.70	11.3	335.00	338.50	-1.3	19,784	-0.01%
2023/10/20	7	334.15	9	335.89	334.50	-2	19,531	-0.01%
2023/10/19	7	339.14	10	343.80	343.00	-3	19,944	-0.02%
2023/10/18	17.1	353.89	15.1	349.46	351.00	2	20,269	0.01%
2023/10/17	21.1	358.35	20	356.60	352.50	1.1	20,249	0.01%
2023/10/16	13.1	344.29	31	345.77	350.00	-17.9	20,262	-0.09%
2023/10/13	15.2	336.92	6	338.33	343.00	9.2	20,547	0.04%
2023/10/12	8	341.63	13	342.31	345.00	-5	20,918	-0.02%
2023/10/11	17.3	338.41	26	333.90	331.00	-8.8	21,100	-0.04%
2023/10/06	7	320.93	3	316.55	323.00	4	21,221	0.02%
2023/10/05	12	308.58	26.3	317.68	321.00	-14.3	21,269	-0.07%
2023/10/04	11.2	299.96	20	301.75	303.00	-8.9	21,347	-0.04%
2023/10/03	5	306.20	1	313.00	304.00	4	21,588	0.02%
2023/10/02	14	316.11	17.1	313.47	312.50	-3.1	21,981	-0.01%
2023/09/28	17	308.12	14.1	306.77	306.00	2.9	22,153	0.01%
2023/09/27	10	300.15	11	300.65	306.00	-1	22,691	0.00%
2023/09/26	18.1	310.40	19	306.45	303.00	-1	22,997	0.00%
2023/09/25	24.1	309.91	13	311.81	309.50	11.1	23,198	0.05%
2023/09/22	25.1	299.59	19	303.32	304.50	6.1	23,162	0.03%
2023/09/21	11	303.96	14	307.50	298.00	-3	23,315	-0.01%
2023/09/20	25.1	317.76	11	320.09	315.50	14.1	23,080	0.06%
2023/09/19	22	333.16	5.4	338.55	322.50	16.6	23,122	0.07%
2023/09/18	13	342.88	13	343.35	344.50	0	23,117	0.00%
2023/09/15	23.1	352.39	16	348.74	338.00	7.1	23,086	0.03%
2023/09/14	15.2	353.92	14	355.36	356.50	1.2	22,723	0.01%
2023/09/13	23	334.74	19	336.90	348.00	4	22,482	0.02%
2023/09/12	16	337.43	12.2	337.45	325.50	3.9	22,316	0.02%
2023/09/11	17	360.73	34.4	355.03	346.50	-17.4	22,193	-0.08%
2023/09/08	6.3	360.21	6.2	360.84	360.00	0.2	21,987	0.00%
2023/09/07	9	365.61	5	364.90	369.50	4	21,976	0.02%
2023/09/06	16.1	359.79	21.4	365.16	367.00	-5.3	21,685	-0.02%
2023/09/05	5	351.00	7.2	353.29	357.00	-2.2	21,301	-0.01%
2023/09/04	34.1	339.98	36	343.68	345.00	-1.9	21,044	-0.01%
2023/09/01	18.2	348.56	37	348.76	335.00	-18.8	20,849	-0.09%
2023/08/31	14.1	345.17	12	343.63	345.00	2.1	20,501	0.01%
2023/08/30	36.4	349.96	9	349.81	342.00	27.4	20,321	0.13%
2023/08/29	8.2	337.53	7	338.64	335.50	1.2	19,928	0.01%
2023/08/28	6	332.42	6	333.75	335.00	0	19,742	0.00%
2023/08/25	5	335.30	8	336.31	334.00	-3	19,539	-0.02%
2023/08/24	22	341.14	15	334.52	333.00	7	19,248	0.04%
2023/08/23	11.1	334.82	11	337.55	340.50	0.1	19,019	0.00%
2023/08/22	10	345.70	9	344.61	341.00	1	18,776	0.01%
2023/08/21	15.1	344.09	18	338.72	335.50	-2.9	18,741	-0.02%
2023/08/18	34	346.74	26.3	347.01	328.00	7.8	18,462	0.04%
2023/08/17	21	347.90	20.3	353.29	357.00	0.7	17,899	0.00%
2023/08/16	16	334.47	13.2	337.74	341.00	2.8	17,419	0.02%
2023/08/15	7	325.00	10	326.85	334.00	-3	17,012	-0.02%
2023/08/14	18	298.97	17	302.44	304.00	1	16,725	0.01%
2023/08/11	13	295.96	14	297.46	293.50	-1	16,465	-0.01%
2023/08/10	1	280.00	0.1	280.50	280.00	0.9	16,235	0.01%
2023/08/09	0	0.00	1.1	304.91	301.00	-1.1	16,253	-0.01%
2023/08/08	3.1	293.96	0	0.00	295.50	3.1	16,287	0.02%
2023/08/07	0.1	292.00	5	300.33	307.50	-4.9	16,315	-0.03%
2023/08/04	3	276.40	9	279.00	281.50	-6	16,299	-0.04%
2023/08/02	6.3	285.87	2	281.00	281.00	4.3	16,296	0.03%
2023/08/01	2	312.50	2.1	325.46	312.00	-0.1	16,305	0.00%
2023/07/31	6.1	313.37	4.7	324.06	326.00	1.4	16,364	0.01%
2023/07/28	0.1	314.06	3	316.67	319.50	-2.9	16,321	-0.02%
2023/07/27	5.1	320.22	10.1	316.00	331.00	-4.9	16,358	-0.03%
2023/07/26	3.3	342.44	0	0.00	340.00	3.3	16,321	0.02%
2023/07/25	0	0.00	1	382.48	377.50	-1	16,440	-0.01%
2023/07/24	47.1	388.23	18	394.58	377.50	29.1	16,601	0.18%
2023/07/21	24	354.69	41.3	358.85	379.50	-17.3	16,376	-0.11%
2023/07/20	31	334.80	42	331.05	345.00	-11	15,962	-0.07%
2023/07/19	21.3	325.93	31.3	334.95	329.00	-10	15,782	-0.06%
2023/07/18	23	327.93	21.2	317.60	314.00	1.8	15,305	0.01%
2023/07/17	17	314.35	17	321.65	319.00	0	14,809	0.00%
2023/07/14	8	278.31	18.1	289.46	295.00	-10.1	14,264	-0.07%
2023/07/13	10	273.80	19	273.97	268.50	-9	13,808	-0.07%
2023/07/12	8	260.50	9	260.44	260.50	-1	13,253	-0.01%
2023/07/11	17	263.62	18	263.19	262.00	-1	13,097	-0.01%
2023/07/10	8.3	252.17	16	252.19	253.50	-7.7	12,812	-0.06%
2023/07/07	46.4	245.89	4.1	246.98	244.50	42.4	12,591	0.34%
2023/07/06	11	257.55	6	257.33	253.50	5	12,163	0.04%
2023/07/05	16.2	257.56	31.8	255.47	255.50	-15.6	11,910	-0.13%
2023/07/04	4	237.88	24	246.88	250.50	-20	11,417	-0.18%
2023/07/03	4.3	221.30	21.1	225.88	228.00	-16.8	11,054	-0.15%
2023/06/30	7.2	211.33	4	211.88	211.00	3.2	10,835	0.03%
2023/06/29	10	208.00	16	211.44	210.00	-6	10,851	-0.06%
2023/06/28	5	202.40	5	200.80	201.00	0	10,717	0.00%
2023/06/27	12	202.25	13	201.49	198.00	-1	11,051	-0.01%
2023/06/26	7	203.86	12	203.08	202.00	-5	11,102	-0.05%
2023/06/21	5	195.20	15	197.30	199.00	-10	11,496	-0.09%
2023/06/20	9	198.28	11.1	198.35	196.00	-2.1	11,548	-0.02%
2023/06/19	4	197.63	2.5	197.09	196.50	1.6	11,706	0.01%
2023/06/16	11	193.09	24	194.58	193.00	-13	11,603	-0.11%
2023/06/15	5	189.90	5.1	190.10	190.00	-0.1	11,553	0.00%
2023/06/14	5.2	187.67	5	187.40	186.00	0.2	11,600	0.00%
2023/06/13	15	179.93	65.6	187.91	187.50	-50.6	11,641	-0.43%
2023/06/12	13.4	175.52	12	174.63	174.50	1.4	11,506	0.01%
2023/06/09	11	170.82	15.1	173.40	173.50	-4.1	11,537	-0.04%
2023/06/08	1	168.50	1	168.50	168.50	0	11,624	0.00%
2023/06/07	2	171.00	0	0.00	172.00	2	11,779	0.02%
2023/06/06	2	171.00	0	0.00	170.50	2	12,282	0.02%
2023/06/05	2	173.00	2	173.50	173.00	0	12,355	0.00%
2023/06/02	3	174.83	3.1	172.90	172.00	-0.1	12,416	0.00%
2023/06/01	0	0.00	1	172.00	173.00	-1	12,476	-0.01%
2023/05/31	43	171.86	0.1	173.00	171.50	42.9	12,750	0.34%
2023/05/30	4	171.50	2	171.25	172.50	2	12,802	0.02%
2023/05/29	8	174.63	13	172.96	173.50	-5	12,820	-0.04%
2023/05/26	2.2	168.58	1	169.00	168.50	1.2	12,907	0.01%
2023/05/25	6	173.17	3	172.83	170.50	3	13,281	0.02%
2023/05/24	3	168.00	2	167.75	167.00	1	13,602	0.01%
2023/05/23	15	172.13	18	170.81	171.00	-3	13,714	-0.02%
2023/05/22	3	169.00	1	169.00	168.50	2	13,833	0.01%
2023/05/19	6.2	171.35	4	171.25	172.00	2.2	13,863	0.02%
2023/05/18	3	168.00	3	167.83	167.50	0	13,979	0.00%
2023/05/17	3	164.83	4	164.63	166.50	-1	14,073	-0.01%
2023/05/16	11	166.64	10	163.40	162.00	1	14,134	0.01%
2023/05/15	2	162.75	0	0.00	164.50	2	14,162	0.01%
2023/05/12	0	0.00	4	166.75	167.00	-4	14,331	-0.03%
2023/05/11	21	165.76	17	167.53	164.50	4	14,585	0.03%
2023/05/10	11	168.50	2	169.00	169.50	9	15,086	0.06%
2023/05/09	4	167.63	2	167.00	168.00	2	15,223	0.01%
2023/05/08	12	173.33	12	169.08	168.50	0	15,458	0.00%
2023/05/05	1.1	170.00	2	169.75	170.00	-0.9	16,178	-0.01%
2023/05/04	12	165.92	9	169.00	169.00	3	16,439	0.02%
2023/05/03	6.2	166.21	1	167.00	166.00	5.2	16,616	0.03%
2023/05/02	2	166.75	4	168.25	170.00	-2	16,586	-0.01%
2023/04/28	27	164.52	18	164.67	164.00	9	16,619	0.05%
2023/04/27	12	161.29	12	160.33	160.00	0	16,470	0.00%
2023/04/26	17.2	160.97	21	156.79	158.50	-3.8	16,309	-0.02%
2023/04/25	10.2	175.44	13.1	171.95	171.00	-2.9	15,999	-0.02%
2023/04/24	6	177.75	4	177.13	177.00	2	15,830	0.01%
2023/04/21	0	0.00	1	182.00	184.50	-1	15,754	-0.01%
2023/04/20	10.1	190.00	10	189.00	191.00	0.1	15,770	0.00%
2023/04/19	2.1	190.43	0	0.00	188.50	2.1	15,884	0.01%
2023/04/18	1	194.50	21	194.67	191.50	-20	15,912	-0.13%
2023/04/17	1	192.50	0	0.00	194.50	1	15,967	0.01%
2023/04/14	1	194.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	10	192.55	2	192.50	192.00	8	16,143	0.05%
2023/04/12	20	196.90	19	196.39	196.50	1	16,172	0.01%
2023/04/11	1	196.50	2	198.00	197.50	-1	16,198	-0.01%
2023/04/10	33	201.14	10	199.50	199.50	23	16,385	0.14%
2023/04/07	17	202.15	19	201.13	200.00	-2	16,361	-0.01%
2023/04/06	22	195.59	2	197.75	201.00	20	16,255	0.12%
2023/03/31	47	193.03	53	194.77	196.50	-6	16,126	-0.04%
2023/03/30	27	191.04	27	191.74	193.00	0	16,015	0.00%
2023/03/29	20.3	193.14	12	192.17	189.00	8.3	15,899	0.05%
2023/03/28	8.4	199.39	3	197.33	195.50	5.4	15,737	0.03%
2023/03/27	41	214.39	20	212.40	209.00	21	15,297	0.14%
2023/03/24	51	212.87	76	215.35	215.50	-25	15,057	-0.17%
2023/03/23	8	200.25	5.1	199.89	198.50	2.9	14,498	0.02%
2023/03/22	4	196.75	29.2	197.97	200.50	-25.2	14,533	-0.17%
2023/03/21	0	0.00	1	195.50	192.00	-1	14,315	-0.01%
2023/03/20	6	195.00	2	197.75	191.00	4	14,384	0.03%
2023/03/17	1	194.00	6	194.25	194.50	-5	14,410	-0.03%
2023/03/16	12	190.74	13	187.08	188.00	-1	14,186	-0.01%
2023/03/15	13.1	192.16	18	192.22	190.50	-4.9	14,175	-0.03%
2023/03/14	10	187.00	10.1	186.51	187.50	-0.1	14,093	0.00%
2023/03/13	7	183.71	8	184.63	186.50	-1	14,174	-0.01%
2023/03/10	13.2	187.92	3.1	188.23	187.00	10.1	14,176	0.07%
2023/03/09	19.2	196.93	24	198.23	194.00	-4.8	14,405	-0.03%
2023/03/08	4	187.00	2	187.25	191.00	2	13,983	0.01%
2023/03/07	7	187.57	2	188.00	187.50	5	13,967	0.04%
2023/03/06	14	190.61	13	190.54	189.50	1	13,998	0.01%
2023/03/03	13	191.69	8	191.25	188.50	5	14,115	0.04%
2023/03/02	14	185.86	4	186.00	186.00	10	14,220	0.07%
2023/03/01	3	185.67	0	0.00	186.00	3	14,266	0.02%
2023/02/24	6	188.58	2	188.00	185.50	4	14,319	0.03%
2023/02/23	14	187.32	26.1	189.47	188.50	-12.1	14,153	-0.09%
2023/02/22	14	187.39	4	188.25	181.00	10	14,009	0.07%
2023/02/21	5	197.70	10	196.85	200.50	-5	13,748	-0.04%
2023/02/20	20	199.03	20	197.25	195.00	0	13,831	0.00%
2023/02/17	6	196.58	1	196.50	196.50	5	14,067	0.04%
2023/02/16	21	195.29	19	196.97	200.50	2	14,445	0.01%
2023/02/15	4	193.38	8	191.56	193.00	-4	14,704	-0.03%
2023/02/14	2	195.00	5	193.70	192.00	-3	14,749	-0.02%
2023/02/13	7	193.00	6	193.08	193.50	1	15,074	0.01%
2023/02/10	3	194.17	4.8	194.54	193.50	-1.8	15,370	-0.01%
2023/02/09	9	200.33	8	201.44	198.50	1	15,653	0.01%
2023/02/08	20	199.58	29	199.50	199.00	-9	15,573	-0.06%
2023/02/07	3	189.33	3.1	191.32	191.50	-0.1	15,221	0.00%
2023/02/06	15.8	192.25	7	192.43	190.00	8.8	15,323	0.06%
2023/02/03	19	189.39	25.3	194.00	194.50	-6.3	15,369	-0.04%
2023/02/02	6	180.67	12	180.21	184.00	-6	14,907	-0.04%
2023/02/01	20.1	173.08	20	174.60	175.50	0.1	15,396	0.00%
2023/01/31	3	168.83	1	168.50	169.50	2	15,627	0.01%
2023/01/30	1	169.00	14	167.79	168.50	-13	16,331	-0.08%
2023/01/17	2	160.00	1	159.50	160.00	1	17,101	0.01%
2023/01/16	10	160.00	4	160.00	159.50	6	17,567	0.03%
2023/01/13	7	159.00	3	158.00	157.50	4	17,880	0.02%
2023/01/11	2	160.25	3.3	158.88	161.00	-1.3	18,752	-0.01%
2023/01/10	1	158.50	3	158.50	160.00	-2	19,182	-0.01%
2023/01/09	13	156.58	14	158.29	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	6	149.33	151.00	-6	19,950	-0.03%
2023/01/05	2.2	148.23	0	0.00	147.00	2.2	20,375	0.01%
2023/01/04	2	146.75	1	147.00	149.00	1	20,876	0.00%
2023/01/03	1	145.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	1	145.50	1	143.00	142.50	0	21,448	0.00%
2022/12/29	1	144.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	1	147.43	0	0.00	145.00	1	22,145	0.00%
2022/12/27	3	153.67	4	154.00	156.50	-1	22,266	0.00%
2022/12/26	2	153.25	0	0.00	152.00	2	22,770	0.01%
2022/12/23	0	0.00	1	158.00	159.00	-1	23,323	0.00%
2022/12/22	1	158.00	0	0.00	158.00	1	23,747	0.00%
2022/12/20	1	159.50	0	0.00	156.00	1	24,661	0.00%
2022/12/16	1	166.00	3	165.83	165.00	-2	25,528	-0.01%
2022/12/15	4	171.25	0	0.00	171.50	4	25,759	0.02%
2022/12/14	5	170.80	4	172.38	173.00	1	25,800	0.00%
2022/12/12	2	164.00	2	164.75	164.00	0	25,943	0.00%
2022/12/09	8	171.81	8	169.94	168.50	0	26,462	0.00%
2022/12/08	1	169.50	4	167.88	167.00	-3	26,667	-0.01%
2022/12/07	7	172.29	11	171.81	170.00	-4	26,854	-0.01%
2022/12/06	3	178.33	3	175.83	175.50	0	26,928	0.00%
2022/12/05	1	180.50	2	177.75	178.00	-1	27,113	0.00%
2022/12/02	2	176.75	3	176.83	176.50	-1	27,347	0.00%
2022/12/01	9	178.11	16	178.41	175.50	-7	27,536	-0.03%
2022/11/30	0	0.00	1.1	168.95	168.50	-1.1	27,497	0.00%
2022/11/29	1	166.00	1.1	166.50	165.50	-0.1	27,732	0.00%
2022/11/28	1	165.00	2	166.75	168.50	-1	28,144	0.00%
2022/11/25	2.1	170.76	6	169.50	167.50	-3.9	28,344	-0.01%
2022/11/24	14	171.25	18.2	172.23	172.00	-4.2	28,350	-0.01%
2022/11/23	6	166.67	0.2	167.00	163.50	5.8	28,343	0.02%
2022/11/22	0	0.00	1	164.00	166.50	-1	28,707	0.00%
2022/11/21	1	165.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	19	170.95	19.1	169.55	166.00	-0.1	29,702	0.00%
2022/11/17	11	168.27	12	170.08	170.50	-1	29,817	0.00%
2022/11/16	6	165.92	3	166.67	167.00	3	30,017	0.01%
2022/11/15	17.1	165.06	20	165.65	167.00	-2.9	30,214	-0.01%
2022/11/14	10	162.80	7	161.57	163.50	3	30,634	0.01%
2022/11/11	12	158.83	10	160.55	156.50	2	31,097	0.01%
2022/11/10	2	150.00	2	150.00	150.50	0	30,971	0.00%
2022/11/09	3	150.83	5.1	152.29	150.50	-2.1	31,293	-0.01%
2022/11/08	12	150.58	8	148.81	147.00	4	31,812	0.01%
2022/11/07	7	145.57	10	147.40	149.00	-3	32,171	-0.01%
2022/11/04	3	143.00	3	144.00	142.50	0	31,967	0.00%
2022/11/03	0	0.00	1	144.50	144.00	-1	31,985	0.00%
2022/11/02	2	145.75	4	146.75	145.50	-2	32,066	-0.01%
2022/11/01	20	145.18	26	145.35	146.50	-6	32,164	-0.02%
2022/10/31	9	143.22	10	142.30	142.00	-1	32,256	0.00%
2022/10/28	20	141.38	16	140.97	139.50	4	32,356	0.01%
2022/10/27	1	136.00	13	137.81	138.00	-12	31,865	-0.04%
2022/10/26	8	135.88	6	135.83	133.50	2	31,835	0.01%
2022/10/25	20	135.45	12	135.13	139.50	8	31,506	0.03%
2022/10/24	10	133.55	10	134.50	134.50	0	31,060	0.00%
2022/10/21	5	124.10	2	125.50	122.50	3	31,495	0.01%
2022/10/20	2	123.75	3	124.00	127.00	-1	32,320	0.00%
2022/10/19	14	130.29	12	128.63	125.00	2	32,200	0.01%
2022/10/18	6	130.42	7	130.29	130.50	-1	32,249	0.00%
2022/10/17	2	131.50	0	0.00	131.50	2	32,783	0.01%
2022/10/14	3	123.83	11	127.77	130.00	-8	33,031	-0.02%
2022/10/13	4	122.13	5	122.90	118.50	-1	33,153	0.00%
2022/10/12	24	121.79	22	123.00	122.00	2	33,056	0.01%
2022/10/11	2	125.03	2	126.00	127.00	0	33,018	0.00%
2022/10/07	5	138.20	4	137.75	136.50	1	32,849	0.00%
2022/10/06	6	136.33	3	137.83	140.00	3	32,872	0.01%
2022/10/05	6	138.33	6	138.67	133.50	0	32,704	0.00%
2022/10/04	2	137.50	0	0.00	137.50	2	32,381	0.01%
2022/10/03	4	136.75	8	135.13	135.50	-4	32,180	-0.01%
2022/09/30	19	129.21	19	129.89	134.00	0	32,572	0.00%
2022/09/29	12.1	129.00	14	130.14	127.00	-2	32,663	-0.01%
2022/09/28	3	131.17	4	129.50	127.50	-1	32,739	0.00%
2022/09/27	9	134.17	8	135.00	134.50	1	32,704	0.00%
2022/09/26	4	138.13	1	144.50	136.00	3	32,637	0.01%
2022/09/23	11	151.86	65	153.91	145.50	-54	32,650	-0.17%
2022/09/22	62	151.48	2	153.25	156.00	60	32,479	0.18%
2022/09/21	1	152.00	0.1	152.50	152.50	0.9	32,515	0.00%
2022/09/20	1.1	154.05	3	152.00	152.00	-1.9	32,776	-0.01%
2022/09/19	1	153.50	0	0.00	152.50	1	32,932	0.00%
2022/09/16	9	157.72	7	156.21	153.50	2	33,125	0.01%
2022/09/15	10.1	164.26	3	164.33	161.00	7.1	33,151	0.02%
2022/09/14	2	169.75	1	169.50	169.50	1	33,183	0.00%
2022/09/13	1	176.50	2	175.50	176.00	-1	33,222	0.00%
2022/09/12	3	177.00	1	178.50	173.00	2	33,278	0.01%
2022/09/08	13	174.81	18	174.81	175.50	-5	33,482	-0.01%
2022/09/07	14	175.39	6	176.33	176.00	8	33,488	0.02%
2022/09/06	7	179.07	6	179.33	175.50	1	33,699	0.00%
2022/09/05	0	0.00	1	182.00	179.50	-1	33,603	0.00%
2022/09/02	6	184.92	16	188.91	188.00	-10	33,488	-0.03%
2022/09/01	5	184.10	10	183.15	181.00	-5	33,293	-0.02%
2022/08/31	5.1	188.10	4	187.50	187.00	1.1	33,223	0.00%
2022/08/30	32	189.88	2	189.00	188.50	30	33,343	0.09%
2022/08/29	25.1	186.22	24	187.52	190.00	1.1	33,178	0.00%
2022/08/26	24	197.17	16	194.31	191.00	8	33,079	0.02%
2022/08/25	6	195.08	14.1	195.86	195.00	-8.1	32,887	-0.02%
2022/08/24	12	189.00	10	187.55	186.00	2	32,679	0.01%
2022/08/23	21	184.86	20	186.48	190.50	1	32,474	0.00%
2022/08/22	10	191.70	10	191.05	186.00	0	32,316	0.00%
2022/08/19	10	193.30	5	194.00	189.50	5	32,358	0.02%
2022/08/18	9	183.39	14	187.75	189.00	-5	31,931	-0.02%
2022/08/17	11	177.55	9	176.78	175.50	2	31,262	0.01%
2022/08/16	3	176.83	9	177.17	175.50	-6	31,269	-0.02%
2022/08/15	39	176.62	32	176.47	178.00	7	31,286	0.02%
2022/08/12	12	164.63	17	163.68	170.50	-5	30,694	-0.02%
2022/08/11	23	155.00	54	155.66	155.00	-31	30,349	-0.10%
2022/08/10	13	150.08	5	150.00	149.00	8	30,681	0.03%
2022/08/09	13	154.62	5	154.80	154.50	8	30,843	0.03%
2022/08/08	8	155.31	3	155.67	154.50	5	31,057	0.02%
2022/08/05	10	157.00	20	156.88	159.50	-10	31,147	-0.03%
2022/08/04	4	148.63	1	146.00	149.00	3	31,240	0.01%
2022/08/03	3	150.00	1	149.50	148.50	2	31,290	0.01%
2022/08/02	3	150.00	5	149.21	151.50	-2	31,482	-0.01%
2022/08/01	9	154.17	10	154.30	153.00	-1	31,442	0.00%
2022/07/29	20	158.90	15	158.47	156.00	5	31,376	0.02%
2022/07/28	10	158.70	9	161.67	155.50	1	31,475	0.00%
2022/07/27	17	168.62	36	161.99	163.00	-19	30,798	-0.06%
2022/07/26	17	179.29	19	178.16	177.50	-2	29,889	-0.01%
2022/07/25	37	178.49	26	180.83	181.50	11	29,826	0.04%
2022/07/22	37.5	184.16	21	183.64	180.50	16.5	29,766	0.06%
2022/07/21	11	172.18	10	173.15	179.00	1	29,265	0.00%
2022/07/20	14	160.61	34.1	160.81	163.00	-20	28,744	-0.07%
2022/07/19	29	155.40	10	158.90	154.00	19	28,522	0.07%
2022/07/18	11	159.41	6	158.83	158.00	5	28,377	0.02%
2022/07/15	1.1	153.02	2	153.00	152.50	-1	28,062	0.00%
2022/07/14	4.1	149.99	4	150.00	150.00	0.1	28,107	0.00%
2022/07/13	3	149.17	32	147.38	146.50	-29	27,985	-0.10%
2022/07/12	22	160.86	31	152.16	150.00	-9	28,075	-0.03%
2022/07/11	1	166.50	4	165.00	162.00	-3	28,455	-0.01%
2022/07/08	30	171.40	17	172.85	165.00	13	28,630	0.05%
2022/07/07	27	173.65	30	170.92	174.00	-3	28,007	-0.01%
2022/07/06	40	171.59	28	170.84	160.50	12	27,834	0.04%
2022/07/05	11	170.64	12	168.13	174.00	-1	27,750	0.00%
2022/07/04	23	170.67	25	171.18	172.50	-2	27,851	-0.01%
2022/07/01	51	186.08	9.2	176.79	172.00	41.8	27,944	0.15%
2022/06/30	28	188.38	25	190.44	191.00	3	27,826	0.01%
2022/06/29	22	188.43	21	194.45	194.50	1	27,816	0.00%
2022/06/28	6	185.33	6.3	185.96	190.00	-0.3	27,790	0.00%
2022/06/27	2	198.00	0	0.00	198.00	2	28,067	0.01%
2022/06/24	3	187.83	3	188.67	187.50	0	28,540	0.00%
2022/06/23	31.1	189.02	30	189.52	190.00	1.1	28,676	0.00%
2022/06/22	5.1	192.40	6.5	191.65	186.50	-1.5	28,328	-0.01%
2022/06/21	6	204.25	8	204.25	207.00	-2	28,133	-0.01%
2022/06/20	13	208.92	15	205.23	201.50	-2	28,206	-0.01%
2022/06/17	8.1	209.12	13	211.65	209.00	-4.9	28,277	-0.02%
2022/06/16	11	224.38	6	225.67	214.50	5	28,039	0.02%
2022/06/15	7.1	232.28	20	230.90	228.50	-13	28,074	-0.05%
2022/06/14	10.1	223.71	4	224.50	225.50	6.1	28,220	0.02%
2022/06/13	18	219.69	8	225.31	226.00	10	28,523	0.04%
2022/06/10	2.1	221.62	3	220.83	225.50	-0.9	29,039	0.00%
2022/06/09	5	224.90	3	223.17	224.00	2	29,291	0.01%
2022/06/08	15.1	226.70	12	228.75	222.50	3.1	29,488	0.01%
2022/06/07	8.1	227.24	2	226.50	228.50	6.1	30,017	0.02%
2022/06/06	13.2	227.41	18	228.81	231.50	-4.9	30,785	-0.02%
2022/06/02	10.2	231.69	13	228.00	226.00	-2.9	31,348	-0.01%
2022/06/01	30	239.37	16	241.78	238.00	14	31,717	0.04%
2022/05/31	11.2	237.00	5	238.40	240.50	6.2	31,931	0.02%
2022/05/30	14	238.14	31	238.79	242.00	-17	32,963	-0.05%
2022/05/27	6	237.67	3	240.67	231.00	3	33,710	0.01%
2022/05/26	3.2	245.47	2	246.00	238.50	1.2	34,303	0.00%
2022/05/25	4	251.88	8	251.69	255.00	-4	34,805	-0.01%
2022/05/24	13.1	257.22	6	253.83	250.00	7.1	35,532	0.02%
2022/05/23	6.2	266.79	5	262.70	257.50	1.2	36,322	0.00%
2022/05/20	17	268.85	8.1	269.62	269.50	8.9	36,532	0.02%
2022/05/19	4	264.38	2	266.00	269.50	2	36,484	0.01%
2022/05/18	3.2	264.66	5	263.30	268.00	-1.8	36,532	0.00%
2022/05/17	6	253.50	4	253.38	255.00	2	36,520	0.01%
2022/05/16	6	266.50	7	265.00	252.50	-1	37,163	0.00%
2022/05/13	8	261.19	7	260.93	257.00	1	37,394	0.00%
2022/05/12	6	256.17	6	258.25	254.50	0	37,471	0.00%
2022/05/11	8	252.67	8	255.13	257.50	0	37,788	0.00%
2022/05/10	11	246.41	10	249.20	255.00	1	37,985	0.00%
2022/05/09	10.3	258.85	11	255.16	246.50	-0.7	38,497	0.00%
2022/05/06	5.1	275.47	3	274.67	272.00	2.1	38,829	0.01%
2022/05/05	10.1	278.12	9	282.00	286.00	1.1	38,763	0.00%
2022/05/04	1	265.00	0	0.00	262.50	1	38,558	0.00%
2022/05/03	4	265.63	5	264.30	264.50	-1	38,787	0.00%
2022/04/29	4	265.50	5	262.30	260.50	-1	38,955	0.00%
2022/04/28	3	257.02	5	252.90	260.00	-2	38,880	-0.01%
2022/04/27	5	247.20	5	241.70	252.50	0	38,898	0.00%
2022/04/26	4	245.25	2	246.50	242.50	2	38,817	0.01%
2022/04/25	2.1	251.50	3	252.83	248.50	-0.9	39,070	0.00%
2022/04/22	6	265.91	2	265.75	267.50	4	39,245	0.01%
2022/04/21	4	275.25	4	276.13	275.00	0	39,660	0.00%
2022/04/20	11	272.50	17	271.21	276.50	-6	39,824	-0.02%
2022/04/19	10	275.05	7	271.93	268.50	3	39,943	0.01%
2022/04/18	4	263.38	4.1	265.15	272.50	-0.1	40,018	0.00%
2022/04/15	6	264.25	6	262.17	265.50	0	40,260	0.00%
2022/04/14	5	283.70	6	282.83	281.50	-1	40,341	0.00%
2022/04/13	4.1	287.61	4	288.38	289.50	0.1	40,256	0.00%
2022/04/12	17	282.97	17	280.24	281.50	0	40,177	0.00%
2022/04/11	13.2	289.80	7	290.07	281.00	6.2	39,911	0.02%
2022/04/08	8	299.63	14	300.00	301.50	-6	39,727	-0.02%
2022/04/07	14	313.55	6	302.17	296.00	8	39,457	0.02%
2022/04/06	18	309.17	18	314.36	317.00	0	39,182	0.00%
2022/04/01	3	304.83	1	302.00	312.00	2	39,128	0.01%
2022/03/31	2.3	309.85	2	309.50	305.50	0.3	39,374	0.00%
2022/03/30	10	323.52	14.2	325.48	312.50	-4.2	39,541	-0.01%
2022/03/29	35.1	317.39	34.3	319.10	322.50	0.9	39,675	0.00%
2022/03/28	12	298.29	15.1	299.36	311.00	-3.1	40,065	-0.01%
2022/03/25	7	294.21	5	294.90	296.00	2	40,418	0.00%
2022/03/24	3	283.50	7	287.21	287.50	-4	40,965	-0.01%
2022/03/23	10	293.10	19.6	294.82	284.00	-9.6	42,365	-0.02%
2022/03/22	9	284.94	11	284.82	282.00	-2	42,972	0.00%
2022/03/21	12.1	277.57	5	278.80	274.50	7.1	43,100	0.02%
2022/03/18	4	272.50	4	271.38	273.00	0	43,130	0.00%
2022/03/17	29	271.67	30	275.18	275.00	-1	42,942	0.00%
2022/03/16	23.1	260.09	21	262.19	255.00	2.1	42,428	0.00%
2022/03/15	14.1	269.91	14	271.46	260.50	0.1	42,269	0.00%
2022/03/14	11	290.73	5.5	289.81	286.00	5.6	42,126	0.01%
2022/03/11	7	281.86	6	280.17	287.00	1	41,766	0.00%
2022/03/10	36	286.63	36	280.97	281.00	0	41,630	0.00%
2022/03/09	6.7	288.48	3	286.67	275.00	3.7	41,146	0.01%
2022/03/08	20.1	291.53	14	288.36	273.50	6.1	40,380	0.02%
2022/03/07	12.2	287.12	13.1	284.47	287.50	-0.9	39,594	0.00%
2022/03/04	4.4	291.87	10.3	296.34	288.00	-5.9	39,069	-0.01%
2022/03/03	21.5	317.71	18.4	318.02	312.00	3.1	38,732	0.01%
2022/03/02	24.8	300.89	20	300.18	307.00	4.8	37,914	0.01%
2022/03/01	18.3	284.68	36.1	286.40	299.50	-17.8	37,091	-0.05%
2022/02/25	9	264.11	14.9	266.58	272.50	-5.9	36,252	-0.02%
2022/02/24	19	246.42	27	248.17	248.00	-8	35,583	-0.02%
2022/02/23	16.3	242.83	24.8	246.21	245.00	-8.5	34,753	-0.02%
2022/02/22	21.5	238.41	14	238.54	233.50	7.5	33,923	0.02%
2022/02/21	7	235.86	8	234.38	239.00	-1	33,503	0.00%
2022/02/18	9	234.56	17	235.50	238.50	-8	33,774	-0.02%
2022/02/17	37	239.36	15	235.40	233.00	22	33,898	0.06%
2022/02/16	34	247.75	30	244.80	243.00	4	33,682	0.01%
2022/02/15	13	238.58	18	237.00	232.00	-5	33,336	-0.01%
2022/02/14	19.3	234.59	12	234.54	231.00	7.3	33,092	0.02%
2022/02/11	18	243.11	17.4	244.74	244.00	0.6	33,159	0.00%
2022/02/10	19	241.63	26	238.04	234.00	-7	32,875	-0.02%
2022/02/09	19	234.84	18.1	235.80	236.50	0.9	32,706	0.00%
2022/02/08	5	213.30	5	218.60	224.00	0	32,424	0.00%
2022/02/07	6	199.50	5	201.90	209.50	1	32,386	0.00%
2022/01/26	4	205.63	4	206.63	199.50	0	32,810	0.00%
2022/01/25	10	211.30	6	211.58	205.50	4	33,233	0.01%
2022/01/24	3.1	209.81	4	211.75	213.50	-0.9	33,695	0.00%
2022/01/21	17	215.94	16.1	216.03	216.00	0.9	34,692	0.00%
2022/01/20	4	215.63	4	216.38	219.00	0	35,430	0.00%
2022/01/19	2	213.25	2	212.50	215.00	0	36,018	0.00%
2022/01/18	14	217.96	15	217.73	209.00	-1	36,701	0.00%
2022/01/17	5	212.80	5	211.00	214.50	0	37,392	0.00%
2022/01/14	11	208.55	14.1	208.83	213.00	-3.1	37,851	-0.01%
2022/01/13	17	196.47	15	198.40	200.50	2	38,128	0.01%
2022/01/12	10.2	199.39	8	199.44	200.50	2.2	38,678	0.01%
2022/01/11	9.7	201.79	7	200.36	199.00	2.7	39,898	0.01%
2022/01/10	6	205.92	7	210.93	207.00	-1	40,656	0.00%
2022/01/07	28.1	216.18	29	214.21	199.00	-0.9	41,496	0.00%
2022/01/06	4	210.50	5	210.20	211.00	-1	41,693	0.00%
2022/01/05	7	219.79	6	220.00	218.50	1	42,783	0.00%
2022/01/04	5	226.50	5	225.50	221.00	0	44,346	0.00%
2022/01/03	13.1	226.35	4	233.63	226.00	9.1	44,732	0.02%
2021/12/30	7	237.43	7	237.36	239.00	0	44,982	0.00%
2021/12/29	4	240.13	3	238.67	238.00	1	44,942	0.00%
2021/12/28	26.1	242.14	28	239.50	245.50	-1.9	45,334	0.00%
2021/12/27	11	244.05	7	245.79	238.50	4	45,452	0.01%
2021/12/24	14	247.07	11	247.86	249.00	3	45,182	0.01%
2021/12/23	8.3	247.09	28	248.43	243.00	-19.8	45,107	-0.04%
2021/12/22	42	244.37	25	241.88	243.00	17	44,945	0.04%
2021/12/21	13	224.58	21.2	228.34	238.50	-8.2	44,416	-0.02%
2021/12/20	30.1	227.91	18	223.89	217.00	12.1	43,896	0.03%
2021/12/17	57.1	224.55	54	223.81	225.50	3.1	43,928	0.01%
2021/12/16	24	204.96	35.1	215.32	217.50	-11.1	42,868	-0.03%
2021/12/15	8	187.44	14.3	192.06	198.00	-6.3	42,239	-0.01%
2021/12/14	12	186.42	9	182.00	180.00	3	42,330	0.01%
2021/12/13	4	191.13	9	193.17	194.00	-5	43,128	-0.01%
2021/12/10	8.2	188.86	8	188.94	187.50	0.2	43,465	0.00%
2021/12/09	6	195.42	1	188.50	188.50	5	44,281	0.01%
2021/12/08	3	188.00	12	189.04	194.50	-9	44,790	-0.02%
2021/12/07	3	177.83	2	177.75	177.00	1	44,992	0.00%
2021/12/06	12	180.75	5	178.60	178.50	7	45,320	0.02%
2021/12/03	6	190.00	9	189.56	190.00	-3	45,555	-0.01%
2021/12/02	4	185.13	4	185.00	184.50	0	45,714	0.00%
2021/12/01	8	183.63	6	186.08	187.00	2	45,984	0.00%
2021/11/30	8	187.31	9	187.00	186.00	-1	46,512	0.00%
2021/11/29	13	177.04	10	177.50	183.00	3	47,677	0.01%
2021/11/26	15	177.20	15.1	177.58	182.00	-0.1	48,042	0.00%
2021/11/25	3	180.83	3	179.83	176.50	0	47,917	0.00%
2021/11/24	4.1	180.85	3	180.17	179.00	1.1	47,883	0.00%
2021/11/23	2	184.75	3	184.17	184.50	-1	48,613	0.00%
2021/11/22	2	189.25	3	190.17	190.00	-1	48,686	0.00%
2021/11/19	7	196.29	6	191.08	190.50	1	48,565	0.00%
2021/11/18	2.2	197.07	3	196.83	196.00	-0.8	48,409	0.00%
2021/11/17	7	202.79	14	201.71	206.00	-7	48,307	-0.01%
2021/11/16	18	199.69	20	198.08	193.50	-2	47,897	0.00%
2021/11/15	17	197.06	9	196.89	198.50	8	47,378	0.02%
2021/11/12	15.1	198.91	20.2	196.53	189.00	-5.1	47,110	-0.01%
2021/11/11	10	190.55	7	191.57	191.00	3	46,520	0.01%
2021/11/10	14	187.29	15	186.37	194.00	-1	46,153	0.00%
2021/11/09	8	185.44	6	187.25	181.00	2	45,662	0.00%
2021/11/08	8.2	185.85	5	183.30	181.00	3.2	45,141	0.01%
2021/11/05	16	187.09	16	188.38	197.00	0	44,724	0.00%
2021/11/04	10	194.75	11	194.59	190.50	-1	44,059	0.00%
2021/11/03	9.1	194.30	12	194.63	193.50	-2.9	43,471	-0.01%
2021/11/02	6	210.25	8	205.56	205.50	-2	43,072	0.00%
2021/11/01	15	214.43	14	212.82	210.00	1	42,405	0.00%
2021/10/29	27	208.28	15	204.60	201.00	12	41,622	0.03%
2021/10/28	14	190.21	11	194.77	196.50	3	40,311	0.01%
2021/10/27	19	173.87	17	174.82	179.00	2	39,421	0.01%
2021/10/26	7	173.50	8	173.31	163.00	-1	38,611	0.00%
2021/10/25	10	171.45	6	171.92	176.00	4	37,727	0.01%
2021/10/22	17	162.71	23	163.00	166.50	-6	36,525	-0.02%
2021/10/21	12.1	154.69	8	155.13	151.50	4.1	35,522	0.01%
2021/10/20	8.1	150.16	9	150.33	153.50	-0.9	34,614	0.00%
2021/10/19	26	148.02	22.2	150.00	147.50	3.8	33,683	0.01%
2021/10/18	7.1	141.21	9.2	142.80	141.00	-2.1	32,110	-0.01%
2021/10/15	19	135.16	21	135.07	143.00	-2	31,001	-0.01%
2021/10/14	8.2	130.23	7.6	130.90	130.00	0.6	29,551	0.00%
2021/10/13	14	134.75	11.2	135.17	131.50	2.9	28,779	0.01%
2021/10/12	35	131.29	41	130.34	133.00	-6	27,418	-0.02%
2021/10/08	10	123.85	15.3	128.20	130.00	-5.3	25,623	-0.02%
2021/10/07	10	114.75	43.2	117.94	118.50	-33.2	25,160	-0.13%
2021/10/06	2.2	110.93	6	109.75	108.00	-3.9	25,003	-0.02%
2021/10/05	15	106.63	10	107.75	112.00	5	25,354	0.02%
2021/10/04	12	110.04	16	110.81	109.00	-4	25,273	-0.02%
2021/10/01	5	108.90	1	108.50	107.50	4	25,585	0.02%
2021/09/30	2.1	115.26	2	115.25	115.00	0.1	25,583	0.00%
2021/09/29	15	115.10	16	115.09	115.00	-1	25,693	0.00%
2021/09/28	54.1	117.90	59.1	118.37	120.50	-5.1	25,254	-0.02%
2021/09/27	12	118.83	11	117.32	114.50	1	24,602	0.00%
2021/09/24	42	118.75	43	119.80	118.00	-1	24,250	0.00%
2021/09/23	8	113.75	13.1	113.21	115.50	-5.1	23,388	-0.02%
2021/09/22	7	108.93	3	110.17	106.00	4	23,034	0.02%
2021/09/17	7.1	111.82	9	113.33	114.00	-1.9	22,693	-0.01%
2021/09/16	19	116.53	25	116.48	112.50	-6	22,132	-0.03%
2021/09/15	14	111.57	10	112.30	111.50	4	21,085	0.02%
2021/09/14	5.2	111.06	19.2	112.86	115.00	-14	20,608	-0.07%
2021/09/13	12	110.54	22	110.91	109.00	-10	19,661	-0.05%
2021/09/10	13	105.50	20.1	107.09	110.50	-7.1	18,802	-0.04%
2021/09/09	13	100.59	20	100.90	100.50	-7	18,216	-0.04%
2021/09/08	7	94.25	12	97.46	93.40	-5	17,894	-0.03%
2021/09/07	23.2	100.13	12	98.53	98.30	11.2	17,543	0.06%
2021/09/06	22	111.02	13	111.19	109.00	9	17,535	0.05%
2021/09/03	8	110.75	16	111.25	110.00	-8	17,809	-0.04%
2021/09/02	33.1	111.49	25	111.46	109.00	8.1	17,265	0.05%
2021/09/01	11	104.36	15	106.00	109.00	-4	15,914	-0.03%
2021/08/31	2.1	99.29	3	99.27	99.20	-0.9	15,298	-0.01%
2021/08/30	4	104.13	6	103.58	103.00	-2	15,046	-0.01%
2021/08/27	44	106.73	37	105.61	103.50	7	15,000	0.05%
2021/08/26	6	99.60	7.1	101.79	104.00	-1.1	14,197	-0.01%
2021/08/25	3	95.23	3	95.17	94.80	0	14,015	0.00%
2021/08/24	4	96.98	2	95.60	94.30	2	14,283	0.01%
2021/08/23	4.2	94.28	1	94.40	94.40	3.2	14,264	0.02%
2021/08/18	1	89.91	2	89.50	89.80	-1	14,353	-0.01%
2021/08/17	2.1	89.11	0	0.00	86.70	2.1	14,560	0.01%
2021/08/16	6	90.50	11	91.99	92.40	-5	14,540	-0.03%
2021/08/13	1	93.00	1.1	91.79	92.10	-0.1	14,543	0.00%
2021/08/12	0	0.00	1	96.30	95.40	-1	14,571	-0.01%
2021/08/10	1.1	98.37	0	0.00	97.30	1.1	14,664	0.01%
2021/08/09	4	99.08	0	0.00	98.80	4	14,657	0.03%
2021/08/06	6	102.43	8.1	99.25	99.30	-2.1	14,668	-0.01%
2021/08/05	9	105.89	0	0.00	106.00	9	14,479	0.06%
2021/08/04	5	111.10	3	113.50	108.50	2	14,651	0.01%
2021/08/03	4	112.44	7	112.21	114.50	-3	14,710	-0.02%
2021/08/02	3	113.17	3	112.17	112.00	0	14,752	0.00%
2021/07/30	4	111.50	7.1	112.74	112.50	-3.1	14,891	-0.02%
2021/07/29	7	107.50	5	108.50	108.00	2	14,903	0.01%
2021/07/28	2.6	106.15	0	0.00	105.00	2.6	15,093	0.02%
2021/07/27	5.5	115.97	1	121.00	116.50	4.5	15,783	0.03%
2021/07/26	2	120.25	5	118.40	121.50	-3	16,255	-0.02%
2021/07/23	0	0.00	2	111.00	112.50	-2	17,371	-0.01%
2021/07/22	3	116.00	1	118.50	118.50	2	18,178	0.01%
2021/07/21	2	112.00	0	0.00	110.00	2	18,336	0.01%
2021/07/20	0	0.00	5	116.00	111.50	-5	18,661	-0.03%
2021/07/19	0	0.00	2.1	112.68	118.00	-2.1	18,678	-0.01%
2021/07/16	0	109.00	0	0.00	109.00	0	18,767	0.00%
2021/07/15	1	110.50	6	108.50	109.00	-5	18,898	-0.03%
2021/07/14	12	110.88	13	112.00	114.00	-1	18,999	-0.01%
2021/07/13	70	115.60	49	111.06	111.00	21	18,915	0.11%
2021/07/12	16.1	110.44	9.3	112.03	110.50	6.9	18,689	0.04%
2021/07/09	21	104.70	42.1	102.50	106.50	-21.1	18,206	-0.12%
2021/07/08	62	94.30	32	95.50	97.10	30	18,020	0.17%
2021/07/07	4	89.75	11	90.66	91.80	-7	17,495	-0.04%
2021/07/06	26	85.56	47	83.69	83.50	-21	17,327	-0.12%
2021/07/05	3	83.60	3.6	85.40	85.40	-0.6	17,067	0.00%
2021/07/02	2	77.00	4	76.60	77.70	-2	16,992	-0.01%
2021/07/01	2.3	75.35	12	75.08	74.00	-9.7	17,167	-0.06%
2021/06/30	1	76.10	2	75.90	76.10	-1	17,153	-0.01%
2021/06/29	19	77.20	7.5	78.11	75.50	11.5	17,130	0.07%
2021/06/28	0	0.00	7	75.90	76.30	-7	16,934	-0.04%
2021/06/25	3	76.23	8	76.98	75.60	-5	16,899	-0.03%
2021/06/24	4	76.93	2	77.20	76.70	2	16,852	0.01%
2021/06/23	4	77.15	8	76.63	76.70	-4	16,816	-0.02%
2021/06/22	0	0.00	2	75.15	74.80	-2	16,677	-0.01%
2021/06/21	6	75.42	9	75.72	75.20	-3	16,606	-0.02%
2021/06/18	7	78.13	3	78.20	76.30	4	16,489	0.02%
2021/06/17	25	75.96	31	77.34	77.60	-6	16,286	-0.04%
2021/06/16	4.1	76.08	8	75.54	75.10	-4	16,105	-0.02%
2021/06/15	41	77.97	16	76.67	78.10	25	15,932	0.16%
2021/06/11	9	77.57	38.4	77.78	78.10	-29.4	15,368	-0.19%
2021/06/10	4	71.48	10	71.16	71.00	-6	14,589	-0.04%
2021/06/09	4	70.93	4	71.93	69.80	0	14,417	0.00%
2021/06/08	2	71.40	6	71.47	71.40	-4	14,302	-0.03%
2021/06/07	1	70.80	2	70.60	71.10	-1	14,221	-0.01%
2021/06/04	3	70.63	1	69.30	69.10	2	14,091	0.01%
2021/06/03	11	70.30	7.6	70.43	70.80	3.4	13,914	0.02%
2021/06/02	2	69.80	1	67.90	69.00	1	13,719	0.01%
2021/06/01	7	70.34	6	70.10	69.40	1	13,598	0.01%
2021/05/31	5	68.36	6	68.48	68.40	-1	13,283	-0.01%
2021/05/28	3.4	67.61	3	67.17	67.50	0.4	13,129	0.00%
2021/05/27	1	67.50	4	65.88	65.60	-3	13,009	-0.02%
2021/05/26	13	67.19	8	67.14	66.30	5	12,918	0.04%
2021/05/25	35	66.81	43	66.60	67.50	-8	12,631	-0.06%
2021/05/24	7	61.31	1	60.90	61.40	6	12,312	0.05%
2021/05/21	3	60.57	3	60.47	59.80	0	12,295	0.00%
2021/05/20	5	59.04	3	59.83	58.80	2	12,298	0.02%
2021/05/19	3	59.53	3	58.27	58.20	0	12,244	0.00%
2021/05/18	1	55.80	1	57.30	58.50	0	12,109	0.00%
2021/05/14	1	62.30	1	58.20	57.60	0	11,963	0.00%
2021/05/13	1.1	61.00	10.2	60.89	59.50	-9.2	11,838	-0.08%
2021/05/12	18	61.52	41	62.27	59.40	-23	11,728	-0.20%
2021/05/11	1.2	63.17	3.5	62.27	63.30	-2.3	11,444	-0.02%
2021/05/10	1	66.30	7	66.46	66.90	-6	11,262	-0.05%
2021/05/07	11	68.64	14	68.24	68.00	-3	11,214	-0.03%
2021/05/06	11	67.43	9	67.69	67.00	2	11,047	0.02%
2021/05/05	16	68.89	7	68.27	66.50	9	10,896	0.08%
2021/05/04	27	69.81	8	70.24	73.80	19	10,606	0.18%
2021/05/03	4.1	71.03	8	71.08	69.80	-3.9	10,416	-0.04%
2021/04/29	35	72.21	18	73.48	74.50	17	10,415	0.16%
2021/04/28	10	66.17	26	67.18	67.80	-16	9,319	-0.17%
2021/04/27	6	61.43	4	61.38	61.70	2	8,510	0.02%
2021/04/26	5	60.32	14	62.21	62.60	-9	8,303	-0.11%
2021/04/23	4.5	57.78	4	57.45	58.80	0.5	7,967	0.01%
2021/04/22	19	57.38	2	59.10	56.50	17	8,021	0.21%
2021/04/21	9	59.62	0	0.00	58.70	9	7,949	0.11%
2021/04/20	8	60.18	9	59.02	61.00	-1	7,961	-0.01%
2021/04/19	6	59.72	12	59.29	59.00	-6	7,977	-0.08%
2021/04/16	19	58.92	19	59.40	59.50	0	7,882	0.00%
2021/04/15	9	56.93	23.1	57.66	59.30	-14.1	7,719	-0.18%
2021/04/14	20	58.71	3	56.80	56.40	17	7,561	0.22%
2021/04/13	1	58.40	12	58.37	57.90	-11	7,244	-0.15%
2021/04/12	2	57.40	7	58.54	56.90	-5	6,962	-0.07%
2021/04/09	7.2	58.18	6	58.33	57.50	1.2	6,837	0.02%
2021/04/08	6	56.90	1	57.00	57.20	5	6,536	0.08%
2021/04/07	9	55.11	21	55.77	57.40	-12	6,373	-0.19%
2021/04/06	3	53.50	0	0.00	53.40	3	6,225	0.05%
2021/04/01	1	52.90	7	52.96	53.00	-6	6,271	-0.10%
2021/03/31	3	52.40	3	52.93	52.10	0	6,248	0.00%
2021/03/30	0	0.00	10	52.28	52.40	-10	6,224	-0.16%
2021/03/29	0	0.00	0.2	52.00	51.90	-0.2	6,285	0.00%
2021/03/25	0	0.00	1	50.70	50.40	-1	6,379	-0.02%
2021/03/22	0	0.00	1	51.80	51.40	-1	6,455	-0.02%
2021/03/19	5	50.90	1	50.70	51.00	4	6,639	0.06%
2021/03/18	0	0.00	1	52.70	51.90	-1	6,650	-0.02%
2021/03/17	6	51.82	1	52.30	51.90	5	6,711	0.07%
2021/03/16	1	52.20	2.2	51.92	51.90	-1.2	6,770	-0.02%
2021/03/15	10	51.70	1	51.80	51.60	9	6,891	0.13%
2021/03/11	10	50.90	0	0.00	51.00	10	7,576	0.13%
2021/03/10	3	50.07	0	0.00	50.10	3	8,052	0.04%
2021/03/09	1	49.05	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.10	2	50.25	49.95	-1	8,096	-0.01%
2021/03/05	3	50.03	40	49.75	49.95	-37	8,098	-0.46%
2021/03/04	2	51.25	0	0.00	50.90	2	8,126	0.02%
2021/03/03	4	51.78	0	0.00	51.90	4	8,098	0.05%
2021/03/02	8	52.79	0	0.00	52.10	8	8,061	0.10%
2021/02/26	1	53.30	0	0.00	53.00	1	8,057	0.01%
2021/02/24	3	55.17	9	54.67	53.90	-6	8,146	-0.07%
2021/02/22	2	55.80	3	57.27	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	7	55.36	55.90	-7	8,006	-0.09%
2021/02/17	1	53.60	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	52.00	1	51.70	51.80	1	7,883	0.01%
2021/02/03	2	54.05	1	54.50	53.30	1	7,823	0.01%
2021/02/02	11	53.31	1.2	52.62	52.90	9.8	7,771	0.13%
2021/02/01	1	51.70	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	54.80	1	53.60	52.20	0	7,685	0.00%
2021/01/28	3	53.37	5	53.80	53.40	-2	7,537	-0.03%
2021/01/27	0	0.00	3	52.70	52.50	-3	7,391	-0.04%
2021/01/26	7	51.80	15	53.39	51.10	-8	7,215	-0.11%
2021/01/25	23	58.17	0	0.00	54.10	23	7,011	0.33%
2021/01/22	2	57.35	9	56.57	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	12	53.08	52.70	-12	5,889	-0.20%
2021/01/20	5	51.16	0	0.00	51.00	5	5,790	0.09%
2021/01/19	0	0.00	2	53.55	53.00	-2	5,727	-0.03%
2021/01/18	3	52.00	0	0.00	52.40	3	5,755	0.05%
2021/01/15	1	53.40	0	0.00	53.40	1	5,758	0.02%
2021/01/13	0	0.00	22	53.52	54.00	-22	5,539	-0.40%
2021/01/12	0	0.00	12	52.76	52.00	-12	5,405	-0.22%
2021/01/11	1	49.05	4	50.50	51.60	-3	5,245	-0.06%
2021/01/07	0	0.00	5	49.85	49.75	-5	5,113	-0.10%
2021/01/06	7	50.07	3	49.88	49.30	4	5,073	0.08%
2021/01/05	2	51.00	3	51.03	51.50	-1	4,950	-0.02%
2021/01/04	0	0.00	1	51.80	52.20	-1	4,891	-0.02%
2020/12/30	3	51.70	1	51.50	51.50	2	4,777	0.04%
2020/12/29	0	0.00	2	52.50	51.90	-2	4,740	-0.04%
2020/12/28	3	49.75	3	51.53	51.80	0	4,581	0.00%
2020/12/25	1	50.70	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	51.10	1	51.00	51.00	0	4,432	0.00%
2020/12/23	1	51.10	1	50.90	51.20	0	4,403	0.00%
2020/12/22	2	51.50	1	51.70	49.65	1	4,331	0.02%
2020/12/18	1	49.75	0	0.00	49.95	1	4,176	0.02%
2020/12/17	15	49.81	4	50.00	49.80	11	4,147	0.27%
2020/12/16	0	0.00	1	51.00	50.50	-1	4,107	-0.02%
2020/12/15	2	51.55	2	51.50	50.40	0	4,083	0.00%
2020/12/14	0	0.00	1	50.60	50.50	-1	3,880	-0.03%
2020/12/11	1	51.80	6	50.15	49.50	-5	3,852	-0.13%
2020/12/10	5	51.00	3	50.87	50.70	2	3,835	0.05%
2020/12/09	3	51.40	0	0.00	51.70	3	3,743	0.08%
2020/12/08	3	53.47	3	52.90	52.70	0	3,599	0.00%
2020/12/07	23	55.16	6	55.25	55.40	17	3,438	0.49%
2020/12/04	5	52.74	18	52.85	53.40	-13	2,870	-0.45%
2020/12/03	1	48.40	23	49.01	48.55	-22	2,374	-0.93%
2020/12/02	0	0.00	2	48.90	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	1	47.85	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	1	47.45	47.95	-1	2,292	-0.04%
2020/11/27	1	47.05	12	47.18	47.05	-11	2,241	-0.49%
2020/11/26	0	0.00	1	46.65	46.60	-1	2,249	-0.04%
2020/11/25	1	46.40	2	46.88	46.05	-1	2,250	-0.04%
2020/11/24	1	47.00	7	47.28	47.00	-6	2,210	-0.27%
2020/11/23	7	47.71	0	0.00	47.65	7	2,171	0.32%
2020/11/20	3	45.80	6	45.51	46.05	-3	2,028	-0.15%
2020/11/19	23	46.13	12	45.65	45.35	11	1,985	0.55%
2020/11/17	2	45.35	1	45.35	45.35	1	1,872	0.05%
2020/11/16	1	45.00	2	45.00	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	2	44.20	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	5	43.90	43.80	-5	1,883	-0.27%
2020/11/11	1	43.75	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	4	43.90	43.85	-4	1,890	-0.21%
2020/11/09	1	43.60	0	0.00	43.60	1	1,877	0.05%
2020/11/02	2	40.75	0	0.00	40.80	2	2,007	0.10%
2020/10/30	0	0.00	1	41.90	41.65	-1	2,050	-0.05%
2020/10/29	0	0.00	1	41.55	42.00	-1	2,087	-0.05%
2020/10/26	1	43.40	0	0.00	43.35	1	2,166	0.05%
2020/10/23	5	43.05	0	0.00	44.10	5	2,143	0.23%
2020/10/20	24	43.54	0	0.00	43.05	24	2,688	0.89%
2020/10/19	0	0.00	2	44.00	44.15	-2	2,701	-0.07%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/14	2	43.60	0	0.00	43.35	2	2,935	0.07%
2020/10/08	1	44.40	0	0.00	44.20	1	3,078	0.03%
2020/10/07	1	44.85	0	0.00	44.95	1	3,109	0.03%
2020/10/06	1	44.70	1	44.50	44.50	0	3,167	0.00%
2020/10/05	0	0.00	1	44.00	44.05	-1	3,272	-0.03%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/24	0	0.00	9	43.00	43.00	-9	4,699	-0.19%
2020/09/18	0	0.00	6	45.75	45.65	-6	5,792	-0.10%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/16	6	45.48	3	45.60	45.05	3	6,332	0.05%
2020/09/15	3	45.68	2	45.53	45.40	1	6,368	0.02%
2020/09/14	0	0.00	1	43.40	44.00	-1	6,492	-0.02%
2020/09/09	0	0.00	2	43.50	43.45	-2	6,563	-0.03%
2020/09/04	2	43.55	0	0.00	43.95	2	6,670	0.03%
2020/09/03	2	44.80	1	45.20	44.40	1	6,680	0.01%
2020/09/02	10	45.05	0	0.00	45.10	10	6,696	0.15%
2020/09/01	0	0.00	4	44.36	44.95	-4	6,706	-0.06%
2020/08/31	0	0.00	5	44.40	43.40	-5	6,698	-0.07%
2020/08/26	1	44.40	1	44.10	44.50	0	6,789	0.00%
2020/08/21	0	0.00	2	43.48	43.50	-2	6,903	-0.03%
2020/08/20	3	41.97	0	0.00	42.40	3	6,915	0.04%
2020/08/19	2	45.23	0	0.00	45.20	2	6,871	0.03%
2020/08/18	1	46.80	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	3	47.02	47.00	-3	6,914	-0.04%
2020/08/12	1	46.30	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.70	1	47.25	47.30	0	6,969	0.00%
2020/08/10	1	47.25	2	47.70	47.25	-1	6,966	-0.01%
2020/08/07	6	48.30	0	0.00	48.45	6	6,937	0.09%
2020/08/06	1	47.95	6	48.67	47.70	-5	6,923	-0.07%
2020/08/05	4	48.43	2	48.65	48.60	2	6,887	0.03%
2020/08/04	0	0.00	13	47.52	47.80	-13	6,835	-0.19%
2020/08/03	10	47.10	1	47.15	47.10	9	6,806	0.13%
2020/07/31	14	46.86	0	0.00	47.05	14	6,820	0.21%
2020/07/30	2	47.65	2	47.75	47.80	0	6,752	0.00%
2020/07/29	1	46.75	0	0.00	46.95	1	6,725	0.01%
2020/07/28	11	48.78	10	47.76	46.20	1	6,658	0.02%
2020/07/27	4	51.15	2	50.60	49.15	2	6,524	0.03%
2020/07/24	23	53.16	21	53.74	52.10	2	6,354	0.03%
2020/07/23	0	0.00	3	52.60	52.90	-3	6,085	-0.05%
2020/07/22	1	52.10	6	52.07	52.50	-5	6,034	-0.08%
2020/07/21	4	51.95	11	52.06	53.00	-7	6,100	-0.11%
2020/07/20	5	49.76	0	0.00	50.80	5	6,105	0.08%
2020/07/17	4	49.66	0	0.00	48.95	4	6,066	0.07%
2020/07/16	1	50.50	0	0.00	50.10	1	6,051	0.02%
2020/07/15	2	51.05	3	50.83	50.10	-1	6,025	-0.02%
2020/07/14	1	51.30	0	0.00	51.00	1	6,004	0.02%
2020/07/13	2	51.10	1	51.20	51.60	1	5,971	0.02%
2020/07/10	4	50.98	2	50.50	50.80	2	5,933	0.03%
2020/07/09	25	53.03	11	52.94	52.60	14	5,837	0.24%
2020/07/08	5	53.04	21	53.95	54.00	-16	5,663	-0.28%
2020/07/07	16	52.74	4	52.65	51.50	12	5,429	0.22%
2020/07/06	18	54.24	17	53.91	54.00	1	5,261	0.02%
2020/07/03	15	53.52	16	53.14	52.80	-1	5,033	-0.02%
2020/07/02	19	48.37	15	48.40	51.30	4	4,544	0.09%
2020/07/01	30	46.16	21	46.49	47.75	9	4,233	0.21%
2020/06/30	36	47.40	40	47.23	46.40	-4	4,065	-0.10%
2020/06/29	5	46.52	2	47.08	46.50	3	3,795	0.08%
2020/06/24	7	45.43	8	45.28	44.80	-1	3,484	-0.03%
2020/06/23	6	43.44	5	43.64	43.35	1	3,083	0.03%
2020/06/19	1	42.20	1	42.50	41.00	0	2,984	0.00%
2020/06/17	1	41.70	1	41.80	41.70	0	2,797	0.00%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/12	2	41.08	0	0.00	41.65	2	2,889	0.07%
2020/06/11	1	43.30	1	43.10	42.80	0	2,908	0.00%
2020/06/09	1	44.05	6	44.48	44.35	-5	2,993	-0.17%
2020/06/08	1	44.80	0	0.00	44.90	1	3,017	0.03%
2020/06/05	6	44.88	0	0.00	44.90	6	2,992	0.20%
2020/06/04	1	44.80	0	0.00	45.00	1	3,007	0.03%
2020/06/03	5	44.95	3	44.97	45.05	2	3,010	0.07%
2020/06/02	2	45.20	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	2	45.00	45.10	-2	2,948	-0.07%
2020/05/27	0	0.00	9	44.32	43.85	-9	2,902	-0.31%
2020/05/26	0	0.00	2	43.75	43.20	-2	2,910	-0.07%
2020/05/25	3	43.90	0	0.00	43.70	3	2,915	0.10%
2020/05/22	0	0.00	2	44.20	43.60	-2	2,934	-0.07%
2020/05/21	0	0.00	4	43.93	43.95	-4	2,875	-0.14%
2020/05/20	0	0.00	1	42.20	42.30	-1	2,828	-0.04%
2020/05/19	4	41.73	2	41.63	41.95	2	2,832	0.07%
2020/05/18	2	40.55	0	0.00	40.50	2	2,819	0.07%
2020/05/15	1	41.35	1	42.75	41.35	0	2,838	0.00%
2020/05/14	1	42.10	0	0.00	42.10	1	2,851	0.04%
2020/05/13	2	42.33	3	43.00	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	2	43.40	42.40	-2	2,915	-0.07%
2020/05/11	1	43.35	2	43.40	43.35	-1	2,927	-0.03%
2020/05/08	0	0.00	1	43.35	43.05	-1	2,945	-0.03%
2020/05/07	1	43.55	2	43.63	43.55	-1	2,940	-0.03%
2020/05/06	1	42.85	0	0.00	42.60	1	2,932	0.03%
2020/05/05	6	42.60	0	0.00	42.80	6	2,964	0.20%
2020/05/04	0	0.00	0.5	42.60	42.60	-0.5	2,988	-0.02%
2020/04/30	1	43.40	4.5	43.49	43.35	-3.5	3,014	-0.12%
2020/04/29	3	43.13	50	43.00	43.20	-47	3,039	-1.55%
2020/04/28	4	42.84	5	42.94	42.95	-1	3,127	-0.03%
2020/04/27	1	42.95	0	0.00	42.80	1	3,171	0.03%
2020/04/24	6	42.62	1	42.70	42.55	5	3,160	0.16%
2020/04/23	5	44.37	5	44.04	45.30	0	3,036	0.00%
2020/04/21	6	43.08	4.5	42.17	41.80	1.5	2,950	0.05%
2020/04/20	0	0.00	2	42.45	43.00	-2	3,053	-0.07%
2020/04/17	14	41.94	2	43.00	42.05	12	3,103	0.39%
2020/04/16	1	41.80	0	0.00	41.60	1	3,147	0.03%
2020/04/15	2	41.48	0	0.00	41.80	2	3,291	0.06%
2020/04/14	0	0.00	1	40.80	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	3.5	39.56	39.80	-3.5	3,432	-0.10%
2020/04/10	10	40.00	0	0.00	40.05	10	3,518	0.28%
2020/04/09	14	40.36	2	40.40	40.35	12	3,753	0.32%
2020/04/08	12	39.39	4	40.33	41.20	8	3,905	0.20%
2020/04/07	11	38.64	2	38.70	38.80	9	3,875	0.23%
2020/04/06	0	0.00	2	37.20	37.45	-2	3,842	-0.05%
2020/04/01	0	0.00	5	36.60	36.65	-5	3,824	-0.13%
2020/03/31	1	36.40	1	36.85	36.30	0	3,870	0.00%
2020/03/27	2	36.50	0	0.00	36.20	2	3,858	0.05%
2020/03/26	0	0.00	1	36.45	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	3	36.43	36.40	-3	3,837	-0.08%
2020/03/24	2	34.00	4	34.05	34.10	-2	3,804	-0.05%
2020/03/23	0	32.15	2	31.70	32.15	-2	3,791	-0.05%
2020/03/20	4	31.13	0	0.00	32.05	4	3,796	0.11%
2020/03/18	2	33.95	0	0.00	32.35	2	3,768	0.05%
2020/03/16	10	34.56	4	32.80	32.70	6	3,763	0.16%
2020/03/13	3	34.55	2	34.55	34.55	1	3,676	0.03%
2020/03/12	3	39.10	7	39.80	38.35	-4	3,623	-0.11%
2020/03/11	1	44.20	1	42.55	42.35	0	3,576	0.00%
2020/03/09	2	43.50	0	0.00	42.80	2	3,570	0.06%
2020/03/04	0	0.00	5	44.80	45.05	-5	3,633	-0.14%
2020/02/26	3	45.83	0	0.00	45.60	3	3,576	0.08%
2020/02/17	2	48.55	0	0.00	48.45	2	3,503	0.06%
2020/02/14	0	0.00	2	49.40	49.50	-2	3,488	-0.06%
2020/02/13	2	50.20	6	50.32	50.00	-4	3,453	-0.12%
2020/02/11	4	47.95	0	0.00	48.05	4	3,445	0.12%
2020/02/06	2	47.60	1	48.70	48.30	1	3,450	0.03%
2020/01/30	2	52.15	20	53.10	52.10	-18	3,523	-0.51%
2020/01/20	2	57.90	0	0.00	57.80	2	3,613	0.06%
2020/01/17	1.3	59.44	8	58.71	58.80	-6.8	3,640	-0.19%
2020/01/16	1	59.40	11	59.37	59.10	-10	3,717	-0.27%
2020/01/15	0	0.00	11	58.98	58.90	-11	3,685	-0.30%
2020/01/14	20	60.80	0	0.00	59.40	20	3,670	0.54%
2020/01/13	0	0.00	2	59.10	59.50	-2	3,550	-0.06%
2020/01/10	4	58.55	2	58.55	58.60	2	3,536	0.06%
2020/01/09	1	56.90	2	57.70	58.30	-1	3,463	-0.03%
2020/01/08	5	56.60	3	56.37	55.70	2	3,326	0.06%
2020/01/07	5	56.92	4	56.35	56.10	1	3,239	0.03%
2020/01/06	20	57.45	6	57.58	56.60	14	3,189	0.44%
2020/01/03	10	60.05	13	60.68	59.00	-3	3,236	-0.09%
2020/01/02	2	59.25	8	58.50	59.20	-6	3,036	-0.20%
2019/12/31	2	56.10	0	0.00	56.30	2	2,891	0.07%
2019/12/26	3	57.07	1	57.30	56.70	2	3,070	0.07%
2019/12/23	1	56.70	1	55.70	55.40	0	3,116	0.00%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	1	56.80	56.70	-1	3,245	-0.03%
2019/12/17	4	56.50	1	56.70	56.70	3	3,756	0.08%
2019/12/16	0	0.00	3	56.20	56.20	-3	4,080	-0.07%
2019/12/13	0	0.00	1	55.40	55.10	-1	4,112	-0.02%
2019/12/12	2	56.35	1	56.50	55.80	1	4,110	0.02%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/09	1	54.40	0	0.00	54.30	1	4,101	0.02%
2019/12/06	1	53.50	0	0.00	53.90	1	4,137	0.02%
2019/12/05	0	0.00	1	54.20	54.20	-1	4,223	-0.02%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/02	1	53.70	1	53.60	53.60	0	4,322	0.00%
2019/11/29	1	55.50	2	56.15	55.50	-1	4,310	-0.02%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	0	0.00	3	55.73	55.70	-3	4,482	-0.07%
2019/11/22	2	55.35	0	0.00	55.00	2	4,476	0.04%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/15	0	0.00	1	55.30	55.10	-1	4,998	-0.02%
2019/11/14	1	54.30	2	54.60	54.20	-1	5,063	-0.02%
2019/11/13	1	55.60	12	55.38	55.40	-11	5,266	-0.21%
2019/11/12	0	0.00	1	54.70	54.90	-1	5,298	-0.02%
2019/11/11	5	54.64	9	54.63	54.10	-4	5,362	-0.07%
2019/11/08	7	55.70	0	0.00	55.90	7	5,378	0.13%
2019/11/07	2	57.20	0	0.00	57.40	2	5,381	0.04%
2019/11/06	0	0.00	3	58.47	58.20	-3	5,429	-0.06%
2019/11/04	0	0.00	16	58.11	58.00	-16	5,545	-0.29%
2019/11/01	10	57.50	0	0.00	57.40	10	5,587	0.18%
2019/10/31	6	58.90	8	59.40	58.00	-2	5,631	-0.04%
2019/10/30	14	59.99	3	61.00	59.50	11	5,631	0.20%
2019/10/29	12	60.54	3	60.00	60.00	9	5,586	0.16%
2019/10/28	7	60.76	6	60.70	60.60	1	5,596	0.02%
2019/10/22	0	0.00	7	57.04	56.70	-7	6,112	-0.11%
2019/10/21	4	56.60	0	0.00	56.70	4	6,112	0.07%
2019/10/18	2	56.50	0	0.00	55.60	2	6,120	0.03%
2019/10/17	0	0.00	2	55.80	56.20	-2	6,114	-0.03%
2019/10/15	1	55.50	0	0.00	55.70	1	6,166	0.02%
2019/10/14	0	0.00	2	56.00	55.80	-2	6,180	-0.03%
2019/10/09	3	55.17	30	55.00	55.20	-27	6,182	-0.44%
2019/10/08	15	58.80	0	0.00	58.10	15	6,080	0.25%
2019/10/07	2	59.10	1	59.20	58.70	1	6,174	0.02%
2019/10/04	13	58.57	1	58.20	58.20	12	6,210	0.19%
2019/10/03	2	57.30	0	0.00	57.50	2	6,118	0.03%
2019/10/02	1	57.70	0	0.00	58.50	1	6,113	0.02%
2019/09/27	2	58.15	0.1	58.00	57.80	1.9	6,240	0.03%
2019/09/26	1	59.90	19	59.36	59.40	-18	6,322	-0.28%
2019/09/25	5	59.80	5.1	59.41	59.60	-0.1	6,379	0.00%
2019/09/24	5	59.10	0	0.00	59.20	5	6,395	0.08%
2019/09/23	20	61.60	2	61.80	61.30	18	6,301	0.29%
2019/09/20	19	61.99	12	62.23	60.80	7	6,224	0.11%
2019/09/19	7	61.57	44	61.54	61.60	-37	5,795	-0.64%
2019/09/18	13	58.04	1	57.70	57.50	12	5,619	0.21%
2019/09/17	0	0.00	1	58.20	58.20	-1	5,619	-0.02%
2019/09/12	2	58.90	2	58.20	58.20	0	5,644	0.00%
2019/09/11	1	58.20	3	58.93	58.70	-2	5,630	-0.04%
2019/09/10	2	58.55	1	58.30	58.00	1	5,584	0.02%
2019/09/09	1	59.00	1	58.00	58.00	0	5,544	0.00%
2019/09/06	4	59.00	0	0.00	59.00	4	5,454	0.07%
2019/09/05	1	57.70	1	58.00	58.00	0	5,382	0.00%
2019/09/04	2	57.00	3	57.10	57.10	-1	5,354	-0.02%
2019/09/03	0	0.00	4	57.90	56.50	-4	5,439	-0.07%
2019/09/02	2	57.15	1	57.20	57.40	1	5,441	0.02%
2019/08/30	7	57.70	2	56.60	56.80	5	5,419	0.09%
2019/08/29	1	55.90	5	57.08	57.00	-4	5,340	-0.07%
2019/08/28	2	55.00	2	55.10	55.50	0	5,235	0.00%
2019/08/27	3	54.77	4	54.70	54.30	-1	5,189	-0.02%
2019/08/26	3	53.87	0	0.00	53.90	3	5,174	0.06%
2019/08/23	1	57.40	0	0.00	56.90	1	5,128	0.02%
2019/08/22	4	57.03	6	56.87	56.40	-2	5,109	-0.04%
2019/08/21	5	57.98	7	57.80	57.20	-2	5,041	-0.04%
2019/08/20	18	58.74	13	59.11	58.10	5	4,947	0.10%
2019/08/19	9	55.22	17	56.04	56.10	-8	4,697	-0.17%
2019/08/16	13	55.41	6	55.30	54.10	7	4,616	0.15%
2019/08/15	2	50.80	8	52.79	52.80	-6	4,413	-0.14%
2019/08/14	8	53.24	0	0.00	52.40	8	4,405	0.18%
2019/08/13	1	53.40	5	53.38	53.50	-4	4,355	-0.09%
2019/08/12	1	56.40	1	55.80	55.30	0	4,337	0.00%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	3	55.47	2	54.20	54.00	1	4,232	0.02%
2019/08/06	2	54.80	0	0.00	55.00	2	4,193	0.05%
2019/08/05	7	58.93	5	56.64	56.60	2	4,101	0.05%
2019/08/02	5.2	60.35	24	58.62	59.00	-18.8	4,055	-0.46%
2019/08/01	9	62.04	73	61.89	61.30	-64	4,025	-1.59%
2019/07/31	10	61.12	24	61.59	62.90	-14	3,997	-0.35%
2019/07/30	3	62.77	51	60.75	60.40	-48	3,974	-1.21%
2019/07/29	2	62.85	2	62.70	63.40	0	3,861	0.00%
2019/07/26	144	62.48	22	63.41	63.50	122	3,813	3.20%	大買/鉅額交易
2019/07/25	112	62.71	58.2	62.80	61.50	53.8	3,734	1.44%	大買/
2019/07/24	1	56.00	9	60.40	60.70	-8	3,387	-0.24%
2019/07/23	2	55.45	1	55.20	55.20	1	3,258	0.03%
2019/07/19	2	54.00	2	54.00	54.00	0	3,404	0.00%
2019/07/18	3	56.13	11	53.83	53.20	-8	3,432	-0.23%
2019/07/15	1	56.90	46	56.03	55.90	-45	3,586	-1.25%
2019/07/12	11	56.22	1	56.30	56.40	10	3,660	0.27%
2019/07/11	12	56.17	0	0.00	56.80	12	3,642	0.33%
2019/07/10	26	54.82	6	54.03	55.30	20	3,519	0.57%
2019/07/09	1	53.70	1	53.80	54.00	0	3,451	0.00%
2019/07/08	1	53.30	1	52.70	52.20	0	3,411	0.00%
2019/07/05	21.2	53.88	11	54.00	54.50	10.2	3,418	0.30%
2019/07/04	12	53.77	1	53.70	53.70	11	3,400	0.32%
2019/07/03	3	52.30	10	53.70	51.10	-7	3,368	-0.21%
2019/07/02	1	51.50	2	52.00	52.00	-1	3,268	-0.03%
2019/07/01	2	50.50	1	50.60	50.70	1	3,203	0.03%
2019/06/28	0	0.00	1	48.10	48.30	-1	3,202	-0.03%
2019/06/27	1	48.55	2	48.70	48.60	-1	3,217	-0.03%
2019/06/26	0	0.00	0.2	48.45	48.45	-0.2	3,205	-0.01%
2019/06/25	23	49.73	2	50.57	48.35	21	3,182	0.66%
2019/06/24	2	49.75	1	49.80	49.75	1	3,017	0.03%
2019/06/21	0	0.00	4	49.63	47.35	-4	2,962	-0.14%
2019/06/20	1	48.40	2	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	0.00	9	47.50	47.75	-9	2,928	-0.31%
2019/06/17	2	46.55	0	0.00	46.80	2	2,986	0.07%
2019/06/13	12.6	47.34	0	0.00	47.05	12.6	3,039	0.41%
2019/06/12	0	0.00	1	47.85	48.00	-1	3,022	-0.03%
2019/06/11	7	47.41	12	47.82	48.55	-5	3,006	-0.17%
2019/06/05	0	0.00	3	44.35	44.00	-3	2,917	-0.10%
2019/06/04	2	43.70	1	44.00	43.70	1	2,933	0.03%
2019/06/03	0	0.00	6	44.27	44.45	-6	2,948	-0.20%
2019/05/31	0	0.00	1	44.60	43.90	-1	2,969	-0.03%
2019/05/30	4	44.10	1	43.95	44.20	3	2,979	0.10%
2019/05/29	3	43.37	1	42.70	43.50	2	3,005	0.07%
2019/05/28	1	42.55	4	42.40	42.80	-3	3,041	-0.10%
2019/05/27	4	41.36	1	40.85	41.25	3	3,089	0.10%
2019/05/24	1	41.90	0	0.00	41.75	1	3,106	0.03%
2019/05/21	2	43.08	0	0.00	43.15	2	3,483	0.06%
2019/05/15	2	46.23	1	46.40	46.65	1	3,650	0.03%
2019/05/14	1	44.20	2	45.25	45.50	-1	3,673	-0.03%
2019/05/13	1	45.80	0	0.00	45.85	1	3,687	0.03%
2019/05/10	4	47.25	0	0.00	46.90	4	3,692	0.11%
2019/05/08	0	0.00	2	48.60	48.60	-2	3,657	-0.05%
2019/05/07	1.4	49.81	0	0.00	49.60	1.4	3,653	0.04%
2019/05/06	1	49.75	1	50.30	49.95	0	3,669	0.00%
2019/05/03	6	50.62	2	50.60	51.40	4	3,649	0.11%
2019/05/02	3	51.10	8	51.31	50.70	-5	3,654	-0.14%
2019/04/30	2	50.95	7	50.01	50.90	-5	3,629	-0.14%
2019/04/29	7	50.88	4	50.51	49.55	3	3,696	0.08%
2019/04/26	2	50.00	3	50.37	50.50	-1	3,621	-0.03%
2019/04/25	8	50.16	4	50.13	50.60	4	3,583	0.11%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	5	50.19	12	50.53	49.05	-7	3,485	-0.20%
2019/04/19	14	49.52	20	49.03	49.80	-6	3,458	-0.17%
2019/04/18	11	47.65	7	47.78	47.75	4	3,312	0.12%
2019/04/16	0	0.00	2	47.20	47.05	-2	3,235	-0.06%
2019/04/12	0	0.00	1	46.45	45.80	-1	3,260	-0.03%
2019/04/11	2	47.70	2	47.50	46.65	0	3,285	0.00%
2019/04/10	3	47.28	0	0.00	47.40	3	3,284	0.09%
2019/04/09	4	46.94	3	47.00	46.70	1	3,271	0.03%
2019/04/08	2	46.15	13	45.86	45.85	-11	3,231	-0.34%
2019/04/03	0	0.00	1	46.15	45.60	-1	3,397	-0.03%
2019/04/02	4	45.73	5	45.47	45.80	-1	3,448	-0.03%
2019/04/01	0	0.00	2	44.50	44.45	-2	3,397	-0.06%
2019/03/29	1	44.10	0	0.00	44.55	1	3,373	0.03%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/26	2	44.55	0	0.00	44.10	2	3,439	0.06%
2019/03/25	2	44.05	0	0.00	44.10	2	3,434	0.06%
2019/03/22	0	0.00	11	45.98	45.80	-11	3,436	-0.32%
2019/03/21	10	46.26	0	0.00	45.80	10	3,419	0.29%
2019/03/20	11	46.70	2	46.55	46.25	9	3,405	0.26%
2019/03/19	2	45.55	6	46.33	46.40	-4	3,401	-0.12%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/15	12	44.18	1	44.50	44.85	11	3,355	0.33%
2019/03/13	1	44.40	0	0.00	44.65	1	3,399	0.03%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/05	1	45.25	1	45.20	44.85	0	3,708	0.00%
2019/03/04	7	44.96	0	0.00	44.90	7	3,854	0.18%
2019/02/27	11	46.00	0	0.00	45.95	11	3,874	0.28%
2019/02/26	2	48.43	1	48.70	48.00	1	3,834	0.03%
2019/02/22	1	48.60	10	48.53	48.00	-9	3,955	-0.23%
2019/02/21	21	48.58	5	48.18	48.65	16	4,044	0.40%
2019/02/20	13	50.25	4	50.75	48.30	9	4,041	0.22%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/18	1	44.20	1	43.80	44.45	0	3,564	0.00%
2019/02/15	0	0.00	2	43.25	43.30	-2	3,522	-0.06%
2019/02/14	0	0.00	1	43.50	43.70	-1	3,512	-0.03%
2019/02/13	0	0.00	5	43.05	43.00	-5	3,482	-0.14%
2019/02/12	2	43.55	1	43.20	43.35	1	3,456	0.03%
2019/01/30	2	43.08	0	0.00	43.00	2	3,451	0.06%
2019/01/28	0	0.00	1	44.65	44.40	-1	3,505	-0.03%
2019/01/25	1	44.00	1	44.15	44.10	0	3,574	0.00%
2019/01/24	1	43.30	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	43.75	0	0.00	43.15	1	3,634	0.03%
2019/01/21	0	0.00	4	43.13	44.50	-4	3,757	-0.11%
2019/01/17	1	43.60	3	42.85	42.25	-2	3,816	-0.05%
2019/01/15	0	0.00	2	43.70	43.20	-2	3,927	-0.05%
2019/01/14	10	42.78	15	42.75	43.30	-5	3,847	-0.13%
2019/01/11	2	42.85	0	0.00	41.75	2	3,839	0.05%
2019/01/09	0	0.00	1	41.60	42.00	-1	3,830	-0.03%
2019/01/08	2	41.35	1	41.15	41.10	1	3,839	0.03%
2019/01/04	1	39.20	0	0.00	39.10	1	3,894	0.03%
2019/01/03	3	41.40	0	0.00	40.65	3	3,914	0.08%
2019/01/02	1	42.60	1	43.10	42.60	0	3,940	0.00%
2018/12/28	1	42.35	0	0.00	42.30	1	3,955	0.03%
2018/12/27	2	41.90	6	41.48	41.40	-4	4,015	-0.10%
2018/12/26	6	43.57	2	44.23	41.00	4	4,045	0.10%
2018/12/25	0	0.00	10	42.20	42.25	-10	3,913	-0.26%
2018/12/18	10	40.50	0	0.00	40.30	10	3,914	0.26%
2018/12/17	0	0.00	10	41.50	41.45	-10	4,058	-0.25%
2018/12/13	1	41.70	3	41.43	40.60	-2	4,160	-0.05%
2018/12/12	5	41.31	2	41.10	41.50	3	4,166	0.07%
2018/12/11	2	40.65	0	0.00	40.65	2	4,169	0.05%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/12/05	0	0.00	22	40.95	40.85	-22	4,361	-0.50%
2018/12/04	9	42.12	1	42.10	41.80	8	4,542	0.18%
2018/12/03	3	42.07	12	42.09	42.00	-9	4,711	-0.19%
2018/11/30	2	42.10	3	40.60	40.90	-1	4,696	-0.02%
2018/11/29	20	41.55	8	41.31	41.00	12	4,804	0.25%
2018/11/28	10	39.78	15	39.59	40.15	-5	5,009	-0.10%
2018/11/27	16	38.63	4	38.18	39.10	12	5,358	0.22%
2018/11/26	1	37.10	1	37.40	37.00	0	5,392	0.00%
2018/11/21	0	0.00	1	36.20	36.95	-1	5,308	-0.02%
2018/11/20	1	36.35	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	1	33.95	2	33.70	33.90	-1	5,164	-0.02%
2018/11/13	0	0.00	1	31.60	32.90	-1	5,203	-0.02%
2018/11/12	1	32.60	0	0.00	32.60	1	5,232	0.02%
2018/11/07	1	32.65	2	32.13	33.40	-1	5,364	-0.02%
2018/11/06	1	34.40	0	0.00	32.00	1	5,405	0.02%
2018/11/05	0	0.00	1	32.85	33.70	-1	5,394	-0.02%
2018/11/02	2	33.70	1	34.70	33.75	1	5,406	0.02%
2018/11/01	2	32.68	11	32.52	32.80	-9	5,375	-0.17%
2018/10/31	30	31.80	10	31.80	32.00	20	5,331	0.38%
2018/10/30	1	29.15	1	30.25	30.40	0	5,274	0.00%
2018/10/26	1	32.35	1	32.10	29.80	0	5,098	0.00%
2018/10/25	2	32.85	0	0.00	32.40	2	5,023	0.04%
2018/10/24	6	37.58	0	0.00	36.00	6	5,014	0.12%
2018/10/22	1	41.00	1	41.10	41.10	0	4,950	0.00%
2018/10/12	0	0.00	6	39.60	39.60	-6	5,006	-0.12%
2018/10/11	0	0.00	5	38.70	38.70	-5	4,972	-0.10%
2018/10/09	10	44.80	0	0.00	43.00	10	4,970	0.20%
2018/10/08	1	45.35	0	0.00	45.70	1	4,961	0.02%
2018/10/05	2	49.50	0	0.00	45.00	2	5,005	0.04%
2018/10/03	1	50.30	0	0.00	50.50	1	4,879	0.02%
2018/10/02	7	53.24	8	53.84	53.20	-1	4,850	-0.02%
2018/09/28	2	55.30	1	54.70	54.50	1	4,841	0.02%
2018/09/27	1	55.80	1	55.20	55.20	0	4,844	0.00%
2018/09/26	7	56.90	1	56.90	56.90	6	4,878	0.12%
2018/09/25	1	58.20	4	57.70	57.90	-3	4,866	-0.06%
2018/09/21	9	58.50	0	0.00	58.50	9	4,855	0.19%
2018/09/20	12	60.68	4	64.58	60.20	8	4,731	0.17%
2018/09/19	3	68.00	0	0.00	66.80	3	4,615	0.06%
2018/09/17	0	0.00	2	67.60	67.90	-2	4,587	-0.04%
2018/09/14	1	66.00	10	64.90	65.60	-9	4,546	-0.20%
2018/09/13	2	64.70	1	65.50	64.30	1	4,525	0.02%
2018/09/12	13	67.35	2	64.70	64.70	11	4,494	0.24%
2018/09/11	5	67.50	0	0.00	68.40	5	4,384	0.11%
2018/09/10	7	67.31	7.5	69.49	70.50	-0.5	4,312	-0.01%
2018/09/07	7	69.59	0	0.00	69.90	7	4,199	0.17%
2018/09/06	1	68.70	1	68.10	67.80	0	3,989	0.00%
2018/09/05	3	69.17	4	68.70	68.50	-1	3,943	-0.03%
2018/09/04	12.3	68.05	4	71.73	67.50	8.3	3,797	0.22%
2018/09/03	11.2	72.38	3	71.40	69.50	8.2	3,528	0.23%
2018/08/31	0	0.00	24.2	70.64	71.60	-24.2	3,104	-0.78%
2018/08/30	0	0.00	5	65.42	65.10	-5	2,952	-0.17%
2018/08/29	0	0.00	3	63.77	64.40	-3	2,955	-0.10%
2018/08/28	2	62.70	0	0.00	62.00	2	2,993	0.07%
2018/08/27	4	64.18	0	0.00	63.80	4	2,992	0.13%
2018/08/23	0	0.00	10	64.22	64.20	-10	3,006	-0.33%
2018/08/20	0	0.00	1	61.20	63.00	-1	2,982	-0.03%
2018/08/17	0	0.00	0.1	62.00	62.00	-0.1	3,034	0.00%
2018/08/16	0	0.00	7	62.06	62.50	-7	3,013	-0.23%
2018/08/10	2	59.60	0	0.00	60.10	2	2,842	0.07%
2018/08/09	1	59.00	4	59.00	59.10	-3	2,820	-0.11%
2018/08/08	5	61.46	3	61.30	61.50	2	2,780	0.07%
2018/08/06	0	0.00	1	60.00	59.50	-1	2,733	-0.04%
2018/08/03	7	59.29	0	0.00	58.90	7	2,777	0.25%
2018/08/02	0	0.00	1	59.70	59.90	-1	2,774	-0.04%
2018/08/01	1	60.50	0	0.00	60.70	1	2,802	0.04%
2018/07/30	5	61.20	0	0.00	61.80	5	2,872	0.17%
2018/07/23	0	0.00	1	66.40	66.70	-1	3,327	-0.03%
2018/07/18	3	65.80	0	0.00	66.40	3	3,464	0.09%
2018/07/17	1	66.50	5	67.20	66.50	-4	3,454	-0.12%
2018/07/16	6	66.93	1	66.90	66.90	5	3,442	0.15%
2018/07/13	1	66.50	7	66.66	67.10	-6	3,460	-0.17%
2018/07/12	0	0.00	1	63.40	64.10	-1	3,410	-0.03%
2018/07/10	0	0.00	1	63.20	63.40	-1	3,429	-0.03%
2018/07/06	1	64.20	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	62.00	0	0.00	62.70	1	3,588	0.03%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/29	1	60.70	0	0.00	59.80	1	3,624	0.03%
2018/06/28	0	0.00	1	61.00	61.30	-1	3,597	-0.03%
2018/06/20	2	60.70	2	60.30	60.40	0	3,866	0.00%
2018/06/15	1	62.70	2	62.15	62.70	-1	4,054	-0.02%
2018/06/14	0	0.00	2	61.70	61.80	-2	4,076	-0.05%
2018/06/13	7	63.46	9	62.36	62.00	-2	4,232	-0.05%
2018/06/12	1	61.90	1	61.80	61.60	0	4,273	0.00%
2018/06/11	2	62.80	0	0.00	62.50	2	4,307	0.05%
2018/06/07	4	64.48	4	65.20	64.20	0	4,605	0.00%
2018/06/05	3	64.60	3	66.30	64.60	0	4,821	0.00%
2018/06/04	0	0.00	1	64.20	63.30	-1	4,947	-0.02%
2018/06/01	1	65.80	0	0.00	64.30	1	5,148	0.02%
2018/05/30	0	0.00	1	63.10	62.30	-1	6,196	-0.02%
2018/05/29	1	64.40	0	0.00	63.80	1	6,348	0.02%
2018/05/28	3	65.60	0	0.00	64.00	3	6,402	0.05%
2018/05/23	0	0.00	0.5	61.20	61.20	-0.5	6,644	-0.01%
2018/05/18	5	63.00	3	63.33	62.50	2	7,111	0.03%
2018/05/17	0	0.00	5	64.70	64.50	-5	7,297	-0.07%
2018/05/14	4	66.23	0	0.00	66.50	4	7,920	0.05%
2018/05/11	3.1	68.53	1	66.40	65.50	2.1	8,085	0.03%
2018/05/10	1.5	66.83	1	66.90	67.50	0.5	8,198	0.01%
2018/05/09	2	66.50	5	66.12	66.30	-3	8,402	-0.04%
2018/05/08	1	66.10	14	67.61	67.40	-13	8,699	-0.15%
2018/05/07	2	68.80	6	68.95	68.10	-4	8,877	-0.05%
2018/05/04	2	68.25	4	67.33	66.50	-2	9,589	-0.02%
2018/05/03	2	66.70	2	65.65	68.40	0	10,151	0.00%
2018/05/02	3	67.80	3	67.27	66.60	0	10,875	0.00%
2018/04/30	9	67.64	2	65.50	67.00	7	11,082	0.06%
2018/04/27	1	59.40	16	58.92	62.00	-15	10,952	-0.14%
2018/04/26	1	60.40	0	0.00	59.70	1	10,891	0.01%
2018/04/25	4	60.03	1	61.30	60.00	3	10,922	0.03%
2018/04/23	2	66.55	1	66.50	67.00	1	10,954	0.01%
2018/04/20	4	67.35	2	67.60	67.10	2	11,109	0.02%
2018/04/19	3	68.20	11	67.01	68.80	-8	11,216	-0.07%
2018/04/18	4	65.45	2	65.20	65.20	2	11,206	0.02%
2018/04/17	0.1	66.40	4	66.55	66.40	-3.9	11,212	-0.03%
2018/04/16	4	66.23	6	66.82	66.80	-2	11,251	-0.02%
2018/04/13	2	65.20	3	65.07	65.00	-1	11,315	-0.01%
2018/04/12	5	66.12	13	65.82	66.00	-8	11,398	-0.07%
2018/04/11	25	65.79	5	67.84	65.70	20	11,398	0.18%
2018/04/10	9	70.67	6	71.50	70.00	3	11,276	0.03%
2018/04/09	3	70.73	0	0.00	70.20	3	11,241	0.03%
2018/04/03	1	69.40	0	0.00	70.10	1	11,266	0.01%
2018/04/02	0	0.00	3	70.37	70.00	-3	11,248	-0.03%
2018/03/31	5	69.40	0	0.00	69.40	5	11,250	0.04%
2018/03/29	4	69.60	0	0.00	69.40	4	11,386	0.04%
2018/03/28	5	70.00	1	69.60	69.30	4	11,411	0.04%
2018/03/27	1	71.40	0	0.00	70.90	1	11,389	0.01%
2018/03/26	0	0.00	1	69.50	69.50	-1	11,401	-0.01%
2018/03/23	2	70.30	1	70.30	71.00	1	11,432	0.01%
2018/03/22	3	72.93	0	0.00	72.00	3	11,569	0.03%
2018/03/21	5	73.88	1	74.60	73.50	4	11,517	0.03%
2018/03/20	1	74.60	31	74.19	74.00	-30	11,444	-0.26%
2018/03/19	13	71.90	26	73.67	73.80	-13	11,444	-0.11%
2018/03/16	2	72.00	1	71.70	71.70	1	11,405	0.01%
2018/03/15	1	72.90	2	72.90	73.00	-1	11,464	-0.01%
2018/03/14	3	71.43	1	72.20	72.60	2	11,486	0.02%
2018/03/13	3	72.50	8	72.25	73.20	-5	11,526	-0.04%
2018/03/12	22	69.62	1	69.70	69.10	21	11,502	0.18%
2018/03/09	6	71.15	0	0.00	71.00	6	11,640	0.05%
2018/03/08	20	75.06	12	75.33	74.60	8	11,780	0.07%
2018/03/07	8	76.98	18	77.04	73.80	-10	11,676	-0.09%
2018/03/06	48	79.49	172	78.01	77.50	-124	11,716	-1.06%	大賣/鉅額交易
2018/03/05	153	75.06	24	73.98	75.40	129	11,460	1.13%	大買/鉅額交易
2018/03/02	8	66.74	1	68.80	68.60	7	11,349	0.06%
2018/03/01	5	66.78	3	66.70	66.70	2	11,392	0.02%
2018/02/27	8	68.04	3	67.53	67.90	5	11,572	0.04%
2018/02/26	16	67.23	4	67.13	66.20	12	11,445	0.10%
2018/02/23	6	69.92	9	69.14	68.60	-3	11,346	-0.03%
2018/02/22	4	69.18	8	69.15	68.80	-4	11,322	-0.04%
2018/02/21	7	70.64	5	69.82	71.10	2	11,333	0.02%
2018/02/12	67	66.45	67	66.80	66.20	0	11,211	0.00%
2018/02/09	2	67.85	1	67.70	68.20	1	11,239	0.01%
2018/02/08	1.1	68.29	0	0.00	69.10	1.1	11,150	0.01%
2018/02/06	10	68.02	2	68.80	68.10	8	10,953	0.07%
2018/02/05	0	0.00	13	74.59	74.00	-13	10,852	-0.12%
2018/02/02	8	78.54	2	79.05	78.10	6	10,763	0.06%
2018/02/01	58	81.77	64	79.82	77.90	-6	10,709	-0.06%
2018/01/31	3	79.40	122	77.01	81.80	-119	10,660	-1.12%	大賣/鉅額交易
2018/01/30	105	79.94	3	80.47	79.80	102	10,623	0.96%	大買/鉅額交易
2018/01/29	269	78.66	264.2	81.51	82.80	4.8	10,536	0.05%	大買/大賣/
2018/01/26	10	71.53	201	75.43	75.90	-191	9,824	-1.94%	大賣/鉅額交易
2018/01/25	62	70.45	135	72.45	69.00	-73	9,269	-0.79%	大賣/
2018/01/24	0	0.00	34.1	66.22	68.30	-34.1	8,504	-0.40%
2018/01/23	11	62.55	4	62.50	62.10	7	8,168	0.09%
2018/01/22	45	61.70	6	62.95	63.50	39	8,143	0.48%
2018/01/19	319	63.17	61	61.65	61.70	258	8,102	3.18%	大買/鉅額交易
2018/01/18	20	63.42	274	63.29	63.50	-254	8,028	-3.16%	大賣/鉅額交易
2018/01/17	15	63.02	15	63.43	62.70	0	7,988	0.00%
2018/01/16	7	62.00	21	62.95	63.50	-14	7,915	-0.18%
2018/01/15	15	60.80	6	58.98	60.80	9	7,863	0.11%
2018/01/12	5	56.96	35	56.25	57.20	-30	7,865	-0.38%
2018/01/11	14	54.76	0	0.00	54.70	14	7,853	0.18%
2018/01/10	18	57.18	152	56.00	56.00	-134	7,798	-1.72%	大賣/鉅額交易
2018/01/09	76	58.13	10	59.41	58.30	66	7,737	0.85%
2018/01/08	58	57.11	8	60.13	60.00	50	7,653	0.65%
2018/01/05	0	0.00	22	59.33	58.50	-22	7,547	-0.29%
2018/01/04	14	59.50	0	0.00	59.70	14	7,531	0.19%
2018/01/03	1	60.20	3	59.57	60.30	-2	7,503	-0.03%
2018/01/02	46	56.10	0	0.00	57.30	46	7,443	0.62%