撼訊 (6150)-元大-大同券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
74.0
漲跌
▼3.2
漲幅
-4.15%
成交量
1,798張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	77.10	1	77.60	74.00	0	1,592	0.00%
2024/04/26	1	78.30	1	77.60	77.60	0	1,578	0.00%
2024/04/24	1	79.20	1	79.60	79.60	0	1,590	0.00%
2024/04/23	0	0.00	1	77.90	78.40	-1	1,603	-0.06%
2024/04/22	0	0.00	1	76.80	76.80	-1	1,605	-0.06%
2024/04/19	2	81.00	0	0.00	79.00	2	1,605	0.12%
2024/04/18	1	82.70	1	82.30	82.30	0	1,618	0.00%
2024/04/17	2	82.90	2	83.55	83.80	0	1,643	0.00%
2024/04/16	1	85.10	3	81.90	82.00	-2	1,647	-0.12%
2024/04/15	2	87.35	1	86.50	86.50	1	1,646	0.06%
2024/04/12	2	88.90	3	89.00	89.00	-1	1,646	-0.06%
2024/04/11	2	89.15	2.1	89.20	88.90	-0.1	1,647	0.00%
2024/04/10	2	89.40	2	89.40	89.40	0	1,655	0.00%
2024/04/09	0	0.00	2	90.45	90.20	-2	1,665	-0.12%
2024/04/08	2	90.90	1	90.80	90.80	1	1,675	0.06%
2024/04/03	2	90.30	1	91.30	92.00	1	1,680	0.06%
2024/04/02	1	92.20	1	91.50	92.00	0	1,687	0.00%
2024/04/01	1	91.00	2	91.45	91.50	-1	1,676	-0.06%
2024/03/29	4	92.28	4	91.28	90.80	0	1,672	0.00%
2024/03/28	1	90.20	2	90.45	90.70	-1	1,658	-0.06%
2024/03/27	1	89.80	2	90.00	89.90	-1	1,660	-0.06%
2024/03/26	6	92.02	3	91.13	90.60	3	1,662	0.18%
2024/03/22	0.2	88.90	1	88.50	88.50	-0.9	1,638	-0.05%
2024/03/21	2	88.95	1	89.10	88.50	1	1,643	0.06%
2024/03/20	2	89.75	2	88.75	87.50	0	1,649	0.00%
2024/03/18	5	91.56	5	91.92	92.00	0	1,711	0.00%
2024/03/15	1	91.80	1	91.50	91.20	0	1,716	0.00%
2024/03/14	6	94.43	3	94.27	93.80	3	1,727	0.17%
2024/03/13	2	95.95	1	101.00	95.60	1	1,750	0.06%
2024/03/12	16	100.20	16	99.05	100.00	0	1,864	0.00%
2024/03/11	7	93.64	7	93.80	94.10	0	1,971	0.00%
2024/03/08	3	95.13	2	95.10	93.50	1	2,133	0.05%
2024/03/07	2	98.15	2	96.80	96.80	0	2,132	0.00%
2024/03/06	2	98.25	1	98.70	98.70	1	2,075	0.05%
2024/03/05	12	99.80	10	101.68	98.80	2	2,055	0.10%
2024/03/04	2	96.90	0	0.00	94.60	2	1,941	0.10%
2024/03/01	15	100.05	10	100.66	96.00	5	1,910	0.26%
2024/02/29	0	0.00	4	99.70	99.70	-4	1,729	-0.23%
2024/02/27	1	91.80	0	0.00	90.70	1	1,703	0.06%
2024/02/26	1	90.70	1	91.30	91.20	0	1,702	0.00%
2024/02/23	1	91.70	2	91.00	91.00	-1	1,716	-0.06%
2024/02/22	1	92.30	1	91.60	91.60	0	1,769	0.00%
2024/02/21	2	94.30	0	0.00	93.00	2	1,776	0.11%
2024/02/20	2	93.90	2	94.35	94.20	0	1,778	0.00%
2024/02/19	0	0.00	7	94.99	95.00	-7	1,810	-0.39%
2024/02/16	1	92.70	4	93.10	93.90	-3	1,813	-0.17%
2024/02/15	4	92.70	5	93.16	91.90	-1	1,817	-0.06%
2024/02/05	1	91.20	0	0.00	90.30	1	1,804	0.06%
2024/02/02	2	89.10	5	89.46	89.70	-3	1,848	-0.16%
2024/02/01	1	87.80	0	0.00	87.30	1	2,081	0.05%
2024/01/31	2	85.50	9	88.89	88.30	-7	2,094	-0.33%
2024/01/30	4	85.98	7	86.67	86.60	-3	2,103	-0.14%
2024/01/26	0	0.00	1	85.10	85.10	-1	2,145	-0.05%
2024/01/25	1	86.50	1	85.70	85.70	0	2,206	0.00%
2024/01/24	4	87.10	1	86.50	86.50	3	2,257	0.13%
2024/01/23	1	85.80	0	0.00	87.40	1	2,363	0.04%
2024/01/22	1	86.00	2	87.40	87.30	-1	2,379	-0.04%
2024/01/19	7	85.09	6	85.38	85.00	1	2,427	0.04%
2024/01/18	5	83.52	0	0.00	82.70	5	2,566	0.19%
2024/01/17	5	84.86	1	83.30	83.30	4	2,663	0.15%
2024/01/16	0	0.00	1	87.00	87.00	-1	2,909	-0.03%
2024/01/12	2	90.55	1	89.70	88.00	1	2,967	0.03%
2024/01/11	0	0.00	1	89.20	91.50	-1	2,959	-0.03%
2024/01/09	1	89.10	0	0.00	88.80	1	3,004	0.03%
2024/01/08	1	88.30	1	87.80	87.80	0	3,015	0.00%
2024/01/05	1	89.30	2	88.60	88.60	-1	3,053	-0.03%
2024/01/04	2	90.15	0	0.00	89.00	2	3,134	0.06%
2024/01/02	1	91.80	3	91.90	91.90	-2	3,259	-0.06%
2023/12/29	2	90.00	2	90.65	89.80	0	3,275	0.00%
2023/12/28	3	90.70	3	92.17	90.70	0	3,277	0.00%
2023/12/26	1	90.70	1	90.70	90.70	0	3,281	0.00%
2023/12/22	1	91.70	0	0.00	91.60	1	3,294	0.03%
2023/12/21	3	92.17	3	92.17	91.60	0	3,308	0.00%
2023/12/20	5	91.80	5	92.34	91.80	0	3,318	0.00%
2023/12/19	2	91.10	1	91.40	91.40	1	3,347	0.03%
2023/12/18	2	91.70	2	91.90	91.60	0	3,402	0.00%
2023/12/15	1	92.10	1	92.10	92.10	0	3,433	0.00%
2023/12/14	2	93.40	4	93.58	93.40	-2	3,552	-0.06%
2023/12/13	8	92.50	6	93.47	93.40	2	3,606	0.06%
2023/12/12	0	0.00	1	91.20	91.20	-1	3,550	-0.03%
2023/12/08	4	94.73	1	95.10	93.00	3	3,522	0.09%
2023/12/07	11	98.41	3	98.13	95.10	8	3,481	0.23%
2023/12/06	9	99.70	17	98.75	101.50	-8	3,333	-0.24%
2023/12/05	10	95.56	7	95.93	92.70	3	3,102	0.10%
2023/12/04	3	95.33	3	96.20	93.80	0	2,926	0.00%
2023/12/01	6	93.65	0	0.00	93.40	6	2,885	0.21%
2023/11/30	5	94.74	4	95.38	94.30	1	2,879	0.03%
2023/11/29	5	93.62	8	93.78	94.00	-3	2,826	-0.11%
2023/11/28	3	90.17	4	89.50	91.00	-1	2,777	-0.04%
2023/11/27	1	88.00	2	88.50	88.00	-1	2,773	-0.04%
2023/11/24	4	89.53	1	91.80	89.10	3	2,784	0.11%
2023/11/22	5	92.06	0	0.00	91.70	5	2,752	0.18%
2023/11/21	2.1	94.53	5	94.78	92.90	-2.9	2,740	-0.11%
2023/11/20	3	92.07	5	93.20	91.50	-2	2,690	-0.07%
2023/11/17	4	91.38	2	92.25	91.40	2	2,676	0.07%
2023/11/16	1	93.20	2	94.20	92.20	-1	2,670	-0.04%
2023/11/15	4	92.05	3	92.93	92.60	1	2,632	0.04%
2023/11/14	6	92.78	5	93.42	92.80	1	2,617	0.04%
2023/11/13	4	92.48	4	92.85	93.50	0	2,600	0.00%
2023/11/10	10	92.89	15	93.43	92.60	-5	2,582	-0.19%
2023/11/09	42	96.02	47	95.17	93.50	-5	2,520	-0.20%
2023/11/08	2	91.05	1	92.20	90.90	1	2,279	0.04%
2023/11/07	4	91.35	3	91.43	91.00	1	2,275	0.04%
2023/11/06	2	90.00	1	90.80	90.80	1	2,260	0.04%
2023/11/03	2	92.25	1	90.60	90.60	1	2,269	0.04%
2023/11/02	5	93.46	9	93.50	92.80	-4	2,260	-0.18%
2023/11/01	5	90.94	3	91.17	91.30	2	2,207	0.09%
2023/10/31	14	91.48	16	90.77	90.40	-2	2,161	-0.09%
2023/10/30	3	87.97	2	90.30	87.50	1	2,088	0.05%
2023/10/27	6	90.67	2	89.20	90.40	4	2,074	0.19%
2023/10/26	12	93.14	15	93.56	92.70	-3	2,032	-0.15%
2023/10/25	20	93.83	19	92.83	91.30	1	1,891	0.05%
2023/10/24	18	92.74	17	93.89	90.70	1	1,803	0.06%
2023/10/23	0	0.00	3	89.37	89.60	-3	1,561	-0.19%
2023/10/20	4	82.53	2	83.55	81.50	2	1,552	0.13%
2023/10/18	1	85.30	2	86.95	84.90	-1	1,728	-0.06%
2023/10/17	0	0.00	4	86.43	88.30	-4	2,042	-0.20%
2023/10/16	1	85.70	1	84.20	84.20	0	2,088	0.00%
2023/10/13	1	89.00	0	0.00	87.10	1	2,280	0.04%
2023/10/12	10	90.78	8	91.36	90.60	2	2,289	0.09%
2023/10/11	7	89.33	9.1	88.67	89.20	-2.1	2,333	-0.09%
2023/10/06	2	86.00	1	87.40	84.80	1	2,265	0.04%
2023/10/05	0.1	83.80	1	82.40	84.00	-0.9	2,240	-0.04%
2023/10/04	0	0.00	1	79.30	80.20	-1	2,216	-0.05%
2023/09/28	1	81.10	1	81.00	80.70	0	2,206	0.00%
2023/09/25	0	0.00	1	83.00	81.90	-1	2,209	-0.05%
2023/09/22	5	84.32	0	0.00	83.30	5	2,194	0.23%
2023/09/21	1	83.90	2	84.80	85.00	-1	2,166	-0.05%
2023/09/20	1	82.30	0	0.00	82.30	1	2,102	0.05%
2023/09/19	4	86.05	3	87.87	86.00	1	2,080	0.05%
2023/09/18	4	80.75	2	82.65	86.10	2	1,968	0.10%
2023/09/15	0	0.00	1	78.90	78.40	-1	1,902	-0.05%
2023/09/14	0	0.00	1	78.00	78.20	-1	1,897	-0.05%
2023/09/13	2	76.25	1	77.20	77.30	1	1,892	0.05%
2023/09/11	0	0.00	2.2	76.45	76.00	-2.2	1,907	-0.11%
2023/09/07	1	76.20	0	0.00	75.10	1	1,944	0.05%
2023/09/06	1	76.70	2	76.50	76.40	-1	2,052	-0.05%
2023/09/05	1	77.40	0	0.00	77.40	1	2,161	0.05%
2023/09/01	0	0.00	1	76.20	75.70	-1	2,209	-0.05%
2023/08/30	4	75.45	1	75.70	74.60	3	2,245	0.13%
2023/08/15	1	73.50	1	73.50	73.70	0	2,575	0.00%
2023/08/14	0	0.00	1	72.40	72.40	-1	2,583	-0.04%
2023/08/10	2	76.90	1	75.40	75.40	1	2,558	0.04%
2023/08/09	1	79.20	1	78.60	78.60	0	2,537	0.00%
2023/08/08	0	0.00	10	79.95	78.80	-10	2,505	-0.40%
2023/08/01	1	88.50	14	88.93	88.50	-13	2,435	-0.53%
2023/07/31	0	91.50	0	0.00	91.40	0	2,426	0.00%
2023/07/27	0	98.80	0	0.00	98.80	0	2,395	0.00%
2023/07/26	1	99.80	1	99.00	99.00	0	2,384	0.00%
2023/07/25	2	103.74	2	104.75	101.50	0	2,374	0.00%
2023/07/24	1	113.93	0	0.00	109.50	1	2,343	0.04%
2023/07/21	5	111.30	8	110.81	113.50	-3	2,319	-0.13%
2023/07/20	12	107.63	106	107.46	109.00	-94	2,142	-4.39%	大賣/
2023/07/19	101	103.88	8	102.56	104.00	93	1,792	5.19%	大買/
2023/07/18	9	101.63	8.1	101.33	94.70	0.9	1,715	0.05%
2023/07/17	1	96.40	3	93.63	97.40	-2	1,513	-0.13%
2023/07/14	12.1	86.45	28.1	85.06	88.60	-16	1,466	-1.09%
2023/07/13	2	80.20	9.1	80.19	80.60	-7.1	1,340	-0.53%
2023/07/12	1	77.80	1	77.50	77.50	0	1,301	0.00%
2023/07/11	0	0.00	1	78.20	78.20	-1	1,287	-0.08%
2023/07/07	2	77.60	1	76.60	76.60	1	1,336	0.07%
2023/07/06	1	78.80	1	78.90	78.90	0	1,332	0.00%
2023/07/05	2	79.80	0	0.00	79.60	2	1,326	0.15%
2023/07/04	9	80.72	3	81.03	80.40	6	1,324	0.45%
2023/07/03	0	0.00	3	80.50	80.10	-3	1,321	-0.23%
2023/06/30	1	77.70	1	78.20	78.00	0	1,304	0.00%
2023/06/28	2	76.90	1	76.60	76.60	1	1,304	0.08%
2023/06/27	1	79.10	0	0.00	76.50	1	1,313	0.08%
2023/06/26	3	81.17	1	82.00	79.50	2	1,305	0.15%
2023/06/21	0	0.00	1	81.10	80.50	-1	1,294	-0.08%
2023/06/20	1	79.50	1	79.00	79.00	0	1,283	0.00%
2023/06/19	1	79.10	1	79.10	79.10	0	1,283	0.00%
2023/06/16	0	0.00	1	79.30	79.30	-1	1,288	-0.08%
2023/06/15	1	79.90	0	0.00	79.20	1	1,288	0.08%
2023/06/14	4	81.38	1	82.90	80.50	3	1,269	0.24%
2023/06/13	7	82.83	8	83.49	83.50	-1	1,248	-0.08%
2023/06/12	14	81.98	6	83.27	82.20	8	1,203	0.66%
2023/06/09	12	82.29	1	81.80	82.50	11	1,141	0.96%
2023/06/08	2	79.25	0	0.00	78.60	2	1,040	0.19%
2023/06/07	2	80.55	1	80.00	80.00	1	1,044	0.10%
2023/06/06	2	80.50	2	80.20	80.10	0	1,003	0.00%
2023/06/05	1	82.20	1	81.70	81.70	0	995	0.00%
2023/06/02	16	82.90	2	82.45	83.00	14	966	1.45%
2023/06/01	1	80.00	1	79.60	79.10	0	908	0.00%
2023/05/31	7.2	80.38	4	81.60	81.50	3.2	897	0.36%
2023/05/30	6	79.90	10	81.56	80.00	-4	812	-0.49%
2023/05/29	1	76.60	6	75.00	76.00	-5	656	-0.76%
2023/05/26	5	74.30	1	73.60	73.60	4	697	0.57%
2023/05/25	6	73.13	0	0.00	71.60	6	733	0.82%
2023/05/24	1	72.20	0	0.00	71.70	1	734	0.14%
2023/05/22	0	0.00	1	71.50	71.60	-1	750	-0.13%
2023/05/19	2	71.00	1	70.80	70.80	1	766	0.13%
2023/05/18	0	0.00	1	71.50	71.50	-1	834	-0.12%
2023/05/17	1	68.30	0	0.00	69.20	1	827	0.12%
2023/05/16	0	0.00	1	69.10	69.10	-1	837	-0.12%
2023/05/15	1	67.30	1	68.00	67.80	0	855	0.00%
2023/05/09	0	0.00	1	70.90	70.90	-1	916	-0.11%
2023/05/05	2	72.00	0	0.00	71.90	2	953	0.21%
2023/04/26	0	0.00	2	71.35	71.40	-2	1,356	-0.15%
2023/04/25	1	71.30	1	70.50	69.30	0	1,469	0.00%
2023/04/21	0	0.00	1	70.40	70.50	-1	1,535	-0.07%
2023/04/20	0	0.00	1	73.30	73.20	-1	1,545	-0.06%
2023/04/19	0	0.00	1	75.40	75.00	-1	1,560	-0.06%
2023/04/17	0	0.00	1	77.00	77.40	-1	1,618	-0.06%
2023/04/14	0	0.00	1	77.40	76.80	-1	1,665	-0.06%
2023/04/13	1	77.00	2	76.80	76.50	-1	1,814	-0.06%
2023/04/12	3	79.93	1	81.60	78.70	2	1,831	0.11%
2023/04/07	3	78.17	0	0.00	78.20	3	1,870	0.16%
2023/04/06	1	77.70	1	78.10	78.30	0	1,891	0.00%
2023/03/31	1	76.80	1	76.40	76.90	0	1,899	0.00%
2023/03/28	2	76.00	1	75.40	75.40	1	2,159	0.05%
2023/03/24	0	77.50	0	0.00	77.00	0	2,350	0.00%
2023/03/22	2	77.00	3	77.20	77.30	-1	2,983	-0.03%
2023/03/21	0	0.00	1	76.80	76.80	-1	2,999	-0.03%
2023/03/20	2	76.30	1	75.80	75.80	1	2,998	0.03%
2023/03/17	0	0.00	1	74.20	74.10	-1	3,002	-0.03%
2023/03/16	1	74.30	0	0.00	73.10	1	3,010	0.03%
2023/03/15	1	75.80	1	75.50	75.50	0	3,026	0.00%
2023/03/14	2	76.55	1	75.10	75.10	1	3,078	0.03%
2023/03/13	1	74.90	0	0.00	75.30	1	3,140	0.03%
2023/03/10	20	73.65	18	75.65	73.80	2	3,162	0.06%
2023/03/09	3	77.40	2	77.50	77.30	1	3,202	0.03%
2023/03/08	1	78.10	0	0.00	77.90	1	3,213	0.03%
2023/03/06	1	78.70	0	0.00	78.60	1	3,234	0.03%
2023/03/03	0	0.00	1	79.30	78.70	-1	3,301	-0.03%
2023/03/02	1	78.80	0	0.00	78.70	1	3,313	0.03%
2023/03/01	1	78.60	1	78.90	79.00	0	3,355	0.00%
2023/02/24	2	82.35	0	0.00	80.40	2	3,355	0.06%
2023/02/23	61	81.88	60	80.96	81.40	1	3,310	0.03%
2023/02/21	1	81.20	2	80.50	80.50	-1	3,332	-0.03%
2023/02/20	3	80.77	1	81.00	81.00	2	3,467	0.06%
2023/02/17	0	0.00	2	81.05	81.00	-2	3,483	-0.06%
2023/02/16	5	81.92	5	81.06	80.40	0	3,496	0.00%
2023/02/15	1	78.30	0	0.00	77.70	1	3,471	0.03%
2023/02/14	1	78.30	1	76.80	78.30	0	3,518	0.00%
2023/02/13	0	0.00	2	77.90	78.00	-2	3,612	-0.06%
2023/02/10	1	77.70	0	0.00	77.10	1	3,883	0.03%
2023/02/08	2	80.35	0	0.00	80.00	2	3,962	0.05%
2023/02/07	0	0.00	2	80.30	80.40	-2	3,971	-0.05%
2023/02/06	1	78.80	0	0.00	79.20	1	3,990	0.03%
2023/02/03	3	79.60	0	0.00	79.00	3	4,031	0.07%
2023/02/02	2	80.55	1	81.10	81.60	1	4,143	0.02%
2023/02/01	0	0.00	2	81.40	80.10	-2	4,192	-0.05%
2023/01/31	8	79.43	9	79.53	81.10	-1	4,627	-0.02%
2023/01/30	4	80.02	4	81.35	80.80	0	4,860	0.00%
2023/01/17	2	75.70	3	75.37	75.00	-1	4,821	-0.02%
2023/01/16	6	75.00	7	75.29	75.70	-1	4,832	-0.02%
2023/01/13	6	75.80	2	74.10	73.30	4	4,796	0.08%
2023/01/12	1	73.90	1	74.50	73.90	0	4,905	0.00%
2023/01/11	1	74.90	4	75.08	74.30	-3	4,947	-0.06%
2023/01/10	2	74.55	0	0.00	73.10	2	4,914	0.04%
2023/01/09	3	74.50	2	74.75	74.70	1	4,901	0.02%
2023/01/05	3	74.63	3	73.10	73.10	0	4,880	0.00%
2023/01/04	0	0.00	1	73.50	74.20	-1	4,830	-0.02%
2023/01/03	5	73.80	4	73.30	72.50	1	4,789	0.02%
2022/12/29	0	0.00	1	70.20	70.40	-1	4,615	-0.02%
2022/12/27	1	72.70	2	72.80	72.80	-1	4,549	-0.02%
2022/12/26	1	73.50	0	0.00	72.30	1	4,543	0.02%
2022/12/23	0	0.00	1	72.50	73.10	-1	4,525	-0.02%
2022/12/22	0	0.00	1	73.00	73.00	-1	4,515	-0.02%
2022/12/21	0	0.00	2	72.55	72.00	-2	4,502	-0.04%
2022/12/20	8	76.71	4	76.20	72.40	4	4,463	0.09%
2022/12/19	1	76.30	1	77.30	77.40	0	4,277	0.00%
2022/12/16	3	79.03	2	78.90	78.90	1	4,234	0.02%
2022/12/15	234	81.26	232	81.31	81.00	2	4,075	0.05%	大買/大賣/
2022/12/14	1	72.40	4	74.20	74.20	-3	3,547	-0.08%
2022/12/12	0	0.00	1	65.80	65.80	-1	3,426	-0.03%
2022/12/09	4	66.83	2	67.10	66.60	2	3,421	0.06%
2022/12/08	1	66.10	2	65.90	66.30	-1	3,407	-0.03%
2022/12/07	1	65.00	1	65.70	64.90	0	3,412	0.00%
2022/12/06	4	68.73	5	67.40	67.20	-1	3,419	-0.03%
2022/12/05	2	70.00	7	71.30	69.10	-5	3,379	-0.15%
2022/12/02	1	67.70	1	67.00	66.60	0	3,274	0.00%
2022/12/01	2	66.80	1	67.00	68.40	1	3,249	0.03%
2022/11/30	0	0.00	1	65.30	65.30	-1	3,210	-0.03%
2022/11/29	1	64.80	0	0.00	64.50	1	3,205	0.03%
2022/11/28	0	0.00	1	65.60	65.60	-1	3,197	-0.03%
2022/11/25	3	65.64	1	64.70	64.70	2	3,179	0.06%
2022/11/24	0	0.00	1	64.60	64.60	-1	3,112	-0.03%
2022/11/23	2	64.20	1	63.80	63.80	1	3,103	0.03%
2022/11/22	0	0.00	5	62.70	62.80	-5	3,068	-0.16%
2022/11/18	10	66.48	11	66.85	66.00	-1	3,048	-0.03%
2022/11/17	1	65.30	1	65.40	65.40	0	2,984	0.00%
2022/11/16	5	65.84	23	65.10	65.80	-18	2,963	-0.61%
2022/11/15	1	61.70	1	62.70	62.70	0	2,832	0.00%
2022/11/14	0	0.00	5	61.94	62.90	-5	2,819	-0.18%
2022/11/11	2	62.35	1	61.40	61.40	1	2,801	0.04%
2022/11/10	6	61.43	1	60.80	60.90	5	2,766	0.18%
2022/11/09	2	63.40	1	63.40	63.50	1	2,727	0.04%
2022/11/08	112	72.67	98	71.37	63.60	14	2,648	0.53%	大買/
2022/11/07	1	66.50	5	65.62	67.30	-4	2,379	-0.17%
2022/11/04	1	61.50	1	61.20	61.20	0	2,313	0.00%
2022/11/03	2	62.00	1	62.00	62.20	1	2,294	0.04%
2022/11/02	4	61.50	3	62.07	61.60	1	2,293	0.04%
2022/11/01	3	61.10	4	61.85	61.90	-1	2,270	-0.04%
2022/10/31	6	61.30	6	62.18	62.20	0	2,230	0.00%
2022/10/28	1	62.70	0	0.00	60.80	1	2,109	0.05%
2022/10/27	44	63.18	54.2	61.61	64.00	-10.2	2,019	-0.51%
2022/10/26	7	58.19	15	58.99	61.10	-8	1,559	-0.51%
2022/10/25	5	55.56	8	55.61	55.80	-3	1,306	-0.23%
2022/10/24	1	53.80	0	0.00	53.50	1	1,314	0.08%
2022/10/21	2	52.35	2	53.00	53.80	0	1,320	0.00%
2022/10/20	14	55.31	15.1	55.07	54.00	-1.1	1,310	-0.08%
2022/10/19	47	53.11	48	53.22	53.30	-1	1,143	-0.09%
2022/10/18	1	48.50	1	49.35	48.50	0	1,119	0.00%
2022/10/14	1.1	47.93	3	45.97	47.90	-1.9	1,177	-0.16%
2022/10/12	0	47.90	0	0.00	48.00	0	1,398	0.00%
2022/10/07	1	50.90	0	0.00	50.90	1	1,406	0.07%
2022/10/06	1	52.20	1	52.40	52.40	0	1,424	0.00%
2022/10/04	2	52.30	2	52.60	52.80	0	1,458	0.00%
2022/10/03	1	51.20	1	51.20	51.20	0	1,461	0.00%
2022/09/29	2	50.75	7	51.07	50.50	-5	1,468	-0.34%
2022/09/28	0	0.00	1	54.50	49.55	-1	1,469	-0.07%
2022/09/27	1	53.70	0	0.00	54.00	1	1,468	0.07%
2022/09/26	1	54.90	0	0.00	52.80	1	1,469	0.07%
2022/09/22	1	55.50	2	56.70	57.50	-1	1,480	-0.07%
2022/09/19	2	58.20	6	58.95	58.10	-4	1,494	-0.27%
2022/09/15	1	60.80	1	61.50	60.70	0	1,506	0.00%
2022/09/14	6	60.72	1	61.20	61.30	5	1,512	0.33%
2022/09/13	2	62.35	2	61.75	62.70	0	1,509	0.00%
2022/09/12	1	59.80	1	60.30	59.70	0	1,502	0.00%
2022/09/08	1	56.30	1	57.20	56.80	0	1,507	0.00%
2022/09/07	0	0.00	3	55.17	55.70	-3	1,520	-0.20%
2022/09/06	2	57.75	0	0.00	55.20	2	1,519	0.13%
2022/09/05	2	59.05	0	0.00	58.50	2	1,535	0.13%
2022/08/31	0	0.00	2	62.25	62.00	-2	1,536	-0.13%
2022/08/29	2	60.90	0	0.00	60.80	2	1,531	0.13%
2022/08/26	1	63.30	0	0.00	63.30	1	1,523	0.07%
2022/08/25	0.1	63.70	0	0.00	63.50	0.1	1,523	0.00%
2022/08/24	1	63.60	0	0.00	61.70	1	1,520	0.07%
2022/08/23	1	63.20	0	0.00	62.80	1	1,526	0.07%
2022/08/22	11	64.97	11	65.24	64.60	0	1,531	0.00%
2022/08/19	1	66.40	0	0.00	66.30	1	1,548	0.06%
2022/08/17	1	65.80	1	65.20	66.20	0	1,572	0.00%
2022/08/16	2	66.55	0	0.00	65.90	2	1,581	0.13%
2022/08/12	2	63.90	0	0.00	65.30	2	1,560	0.13%
2022/08/11	0	0.00	2	63.45	63.40	-2	1,546	-0.13%
2022/08/05	1	61.90	0	0.00	61.50	1	1,529	0.07%
2022/08/04	2	62.20	2	61.90	61.40	0	1,537	0.00%
2022/08/03	1	61.60	0	0.00	61.30	1	1,551	0.06%
2022/08/02	5	62.60	0	0.00	62.00	5	1,556	0.32%
2022/08/01	4	64.55	1	64.80	64.50	3	1,549	0.19%
2022/07/29	3	69.10	3	70.00	67.50	0	1,534	0.00%
2022/07/28	1	65.00	2	64.90	66.00	-1	1,440	-0.07%
2022/07/27	19	62.13	9	61.50	64.70	10	1,412	0.71%
2022/07/26	4	62.68	17	62.06	61.70	-13	1,385	-0.94%
2022/07/21	0	0.00	1	72.90	72.70	-1	1,313	-0.08%
2022/07/20	5	73.08	4	73.03	74.30	1	1,287	0.08%
2022/07/19	4	67.55	2	68.75	69.60	2	1,172	0.17%
2022/07/14	0	57.30	1	60.70	60.50	-1	1,093	-0.09%
2022/07/13	2	59.25	0	0.00	57.60	2	1,101	0.18%
2022/07/12	0	0.00	1	72.10	69.60	-1	1,101	-0.09%
2022/07/07	0	71.80	15	70.20	71.40	-15	1,115	-1.34%
2022/07/05	0	70.50	0	0.00	71.60	0	1,160	0.00%
2022/07/04	1	71.90	1	70.50	69.80	0	1,182	0.00%
2022/07/01	0	72.10	0	0.00	69.00	0	1,242	0.00%
2022/06/30	0	75.80	3	75.77	75.10	-3	1,224	-0.24%
2022/06/29	1	77.90	0	0.00	77.90	1	1,220	0.08%
2022/06/28	0	80.00	0	0.00	79.70	0	1,218	0.00%
2022/06/27	0	0.00	1	83.30	82.20	-1	1,224	-0.08%
2022/06/24	0	0.00	3	76.60	76.90	-3	1,227	-0.24%
2022/06/23	3	75.60	0	0.00	75.60	3	1,246	0.24%
2022/06/22	1	78.46	2	79.30	77.10	-1	1,250	-0.08%
2022/06/21	0	0.00	4	79.33	80.50	-4	1,248	-0.32%
2022/06/20	1	80.01	0	0.00	77.50	1	1,255	0.08%
2022/06/17	0	80.90	1	82.30	83.30	-1	1,289	-0.08%
2022/06/16	1	87.37	0	0.00	82.00	1	1,278	0.08%
2022/06/15	1	88.50	0	0.00	85.90	1	1,312	0.08%
2022/06/14	15	85.28	12	85.10	87.70	3	1,329	0.23%
2022/06/13	2	91.31	0	0.00	91.00	2	1,316	0.15%
2022/06/10	0	0.00	2	95.90	96.00	-2	1,322	-0.15%
2022/06/09	1	97.20	1	96.70	96.70	0	1,327	0.00%
2022/06/08	1	98.40	0	0.00	98.00	1	1,352	0.07%
2022/06/07	0	0.00	1	98.80	98.40	-1	1,415	-0.07%
2022/06/06	0	98.50	0	0.00	97.80	0	1,432	0.00%
2022/06/02	1	98.60	1	98.70	98.20	0	1,452	0.00%
2022/06/01	0	100.50	0	0.00	99.50	0	1,461	0.00%
2022/05/31	1	98.70	5	97.80	99.00	-4	1,463	-0.27%
2022/05/30	1.1	96.93	5	96.16	97.90	-3.9	1,476	-0.27%
2022/05/27	5	92.90	5	92.92	92.90	0	1,481	0.00%
2022/05/26	5	90.96	2	91.05	90.20	3	1,528	0.20%
2022/05/25	6	96.07	6	96.70	96.30	0	1,506	0.00%
2022/05/24	2	97.95	1	99.60	96.50	1	1,508	0.07%
2022/05/23	1	101.00	0	0.00	99.50	1	1,500	0.07%
2022/05/20	1	103.50	0	0.00	102.50	1	1,503	0.07%
2022/05/19	1	102.50	0	0.00	104.00	1	1,504	0.07%
2022/05/18	1	106.50	1	106.00	105.50	0	1,509	0.00%
2022/05/13	0	0.00	1	100.00	103.00	-1	1,523	-0.07%
2022/05/12	0	0.00	1.5	101.19	98.60	-1.5	1,527	-0.09%
2022/05/11	3	102.00	2	102.75	101.00	1	1,531	0.07%
2022/05/10	0	0.00	2	104.50	108.50	-2	1,524	-0.13%
2022/05/06	4	109.50	0	0.00	114.00	4	1,612	0.25%
2022/05/05	2	115.25	2	117.25	114.50	0	1,607	0.00%
2022/05/04	0	0.00	3	113.50	114.00	-3	1,602	-0.19%
2022/05/03	0.5	111.22	0	0.00	112.00	0.5	1,603	0.03%
2022/04/29	1	114.50	1	116.00	111.00	0	1,622	0.00%
2022/04/28	3	109.33	2	110.25	109.00	1	1,614	0.06%
2022/04/27	0	0.00	1	107.00	109.50	-1	1,616	-0.06%
2022/04/26	1	110.50	0	0.00	111.00	1	1,597	0.06%
2022/04/25	0	0.00	1	116.00	110.50	-1	1,578	-0.06%
2022/04/22	1	122.50	1	122.50	122.50	0	1,556	0.00%
2022/04/21	0	0.00	1	125.00	127.00	-1	1,567	-0.06%
2022/04/20	1	123.00	2	125.25	125.50	-1	1,577	-0.06%
2022/04/19	12	124.54	11	124.82	123.00	1	1,572	0.06%
2022/04/15	3	121.50	6	121.08	121.00	-3	1,577	-0.19%
2022/04/14	1	125.00	0	0.00	125.00	1	1,619	0.06%
2022/04/13	2	122.75	2	123.50	124.50	0	1,641	0.00%
2022/04/12	0	0.00	1	121.00	123.00	-1	1,650	-0.06%
2022/04/11	0	0.00	2	124.00	120.00	-2	1,643	-0.12%
2022/04/08	1	130.00	0	0.00	130.00	1	1,632	0.06%
2022/04/07	3	137.19	1	134.00	133.00	2	1,619	0.12%
2022/03/31	0	150.00	0	0.00	149.00	0	1,661	0.00%
2022/03/29	1	153.00	1	151.50	151.50	0	1,800	0.00%
2022/03/22	3.2	148.00	4	147.50	151.00	-0.8	2,090	-0.04%
2022/03/18	102	157.92	100	155.22	154.50	2	2,141	0.09%	大買/
2022/03/16	0	0.00	1	151.00	150.00	-1	2,491	-0.04%
2022/03/11	0	0.00	5	151.00	151.50	-5	2,786	-0.18%
2022/03/10	8	156.00	2	161.00	154.00	6	2,902	0.21%
2022/03/09	0	147.00	0	0.00	147.00	0	3,099	0.00%
2022/03/08	1	148.00	1	145.50	143.50	0	3,354	0.00%
2022/03/07	0.2	149.00	0	0.00	149.00	0.2	3,454	0.01%
2022/03/04	1.1	159.91	0	0.00	156.00	1.1	3,643	0.03%
2022/03/03	6.2	162.26	6	166.50	161.00	0.2	3,668	0.01%
2022/03/02	1	162.00	0	0.00	165.50	1	3,729	0.03%
2022/03/01	0	0.00	1	167.00	163.00	-1	3,795	-0.03%
2022/02/25	0	0.00	1	153.00	152.50	-1	3,772	-0.03%
2022/02/24	0	150.00	0	0.00	145.00	0	3,774	0.00%
2022/02/22	1	150.00	0	0.00	149.00	1	3,817	0.03%
2022/02/18	0	155.00	0	0.00	158.50	0	3,905	0.00%
2022/02/17	0	0.00	0.3	160.00	158.50	-0.3	3,959	-0.01%
2022/02/14	1	152.01	0	0.00	154.00	1	4,174	0.02%
2022/02/09	0	162.50	0	0.00	166.00	0	4,773	0.00%
2022/01/20	0	0.00	1	158.50	158.00	-1	5,060	-0.02%
2022/01/11	3	166.67	0	0.00	165.00	3	6,226	0.05%
2022/01/06	1	172.00	5	173.60	168.50	-4	6,568	-0.06%
2022/01/05	4	178.00	0	0.00	176.00	4	6,550	0.06%
2021/12/28	1	178.50	0	0.00	179.00	1	6,666	0.02%
2021/12/27	0	0.00	1.1	187.05	181.00	-1.1	6,647	-0.02%
2021/12/24	2	189.00	1	191.50	187.50	1	6,613	0.02%
2021/12/23	3	189.17	89.6	187.21	187.00	-86.6	6,564	-1.32%
2021/12/22	9.1	188.23	95	190.82	186.50	-85.9	6,489	-1.32%
2021/12/21	5	180.00	9	181.22	184.00	-4	6,350	-0.06%
2021/12/20	8	183.87	7	180.00	179.00	1	6,333	0.02%
2021/12/17	6	182.67	1	179.50	183.00	5	6,255	0.08%
2021/12/16	4	184.88	2	181.00	181.00	2	6,204	0.03%
2021/12/15	7	183.35	6	179.00	183.50	1	6,175	0.02%
2021/12/14	0	180.25	3	178.67	180.50	-3	6,129	-0.05%
2021/12/13	2.1	187.67	6.1	182.22	182.00	-4	6,059	-0.07%
2021/12/10	7.2	194.28	8	185.13	182.00	-0.9	5,943	-0.01%
2021/12/09	23	193.26	19.2	194.15	195.00	3.8	5,640	0.07%
2021/12/08	11	191.82	5	195.50	190.00	6	5,559	0.11%
2021/12/07	27	188.50	13	191.08	190.00	14	5,406	0.26%
2021/12/06	50.1	186.13	44	191.88	193.00	6.1	5,344	0.11%
2021/12/03	42	189.44	16	189.41	191.50	26	5,293	0.49%
2021/12/02	129.5	181.82	21.2	182.65	183.50	108.3	5,077	2.13%	大買/鉅額交易
2021/12/01	14	174.57	18	172.19	177.00	-4	4,987	-0.08%
2021/11/30	42	168.30	31.4	169.09	175.50	10.6	4,867	0.22%
2021/11/29	2	158.00	2	153.50	161.00	0	4,674	0.00%
2021/11/26	12.3	165.28	9	161.17	160.50	3.3	4,658	0.07%
2021/11/25	2	166.50	3	164.00	161.50	-1	4,575	-0.02%
2021/11/24	0	0.00	3	161.33	162.00	-3	4,486	-0.07%
2021/11/23	1	156.00	0	0.00	155.00	1	4,444	0.02%
2021/11/22	0	0.00	1	157.00	158.00	-1	4,446	-0.02%
2021/11/19	7	159.00	6	159.92	159.00	1	4,441	0.02%
2021/11/18	12	157.33	12	156.50	156.50	0	4,460	0.00%
2021/11/17	3	152.67	6	155.75	157.00	-3	4,440	-0.07%
2021/11/16	4	162.25	64	159.69	157.50	-60	4,387	-1.37%
2021/11/15	23.2	166.42	3	169.00	163.50	20.2	4,333	0.46%
2021/11/12	14	164.57	24	163.25	164.50	-10	4,295	-0.23%
2021/11/11	9	163.50	9.1	165.80	163.00	-0.1	4,223	0.00%
2021/11/10	5	166.90	25	164.40	163.00	-20	4,140	-0.48%
2021/11/09	35	171.89	45	170.21	166.50	-10	4,040	-0.25%
2021/11/08	46.1	167.97	71	164.11	163.50	-24.9	3,798	-0.66%
2021/11/05	75	159.75	5	155.20	160.00	70	3,556	1.97%
2021/11/04	1	148.00	30	146.82	145.50	-29	3,393	-0.85%
2021/11/03	1	148.00	1	149.50	148.00	0	3,460	0.00%
2021/11/02	5	153.60	8	145.75	146.00	-3	3,572	-0.08%
2021/11/01	1	152.00	2	154.00	154.00	-1	3,541	-0.03%
2021/10/29	5	153.90	1	154.50	150.00	4	3,527	0.11%
2021/10/28	1	150.00	14	149.79	150.00	-13	3,518	-0.37%
2021/10/27	1	154.50	2	154.50	155.50	-1	3,532	-0.03%
2021/10/26	3	162.83	0	0.00	157.50	3	3,489	0.09%
2021/10/25	3	171.33	13	172.19	175.00	-10	3,305	-0.30%
2021/10/22	3	164.17	5	167.30	171.50	-2	3,268	-0.06%
2021/10/21	25	178.10	26	178.15	166.50	-1	3,297	-0.03%
2021/10/20	3	172.67	1	172.00	168.50	2	3,144	0.06%
2021/10/19	27	168.72	2	171.25	168.50	25	3,000	0.83%
2021/10/18	33.1	165.45	5	167.70	168.50	28.1	2,794	1.01%
2021/10/15	60	148.75	2	149.48	154.00	58	2,589	2.24%
2021/10/14	1	141.50	0	0.00	145.00	1	2,484	0.04%
2021/10/13	1	137.50	2	137.25	137.00	-1	2,409	-0.04%
2021/10/12	3	140.50	4	137.38	135.00	-1	2,391	-0.04%
2021/10/08	1	133.50	1	137.50	134.00	0	2,341	0.00%
2021/10/07	3	134.50	2	134.75	136.50	1	2,337	0.04%
2021/09/30	2	117.00	0	0.00	122.50	2	2,251	0.09%
2021/09/29	0	0.00	1	117.50	116.00	-1	2,283	-0.04%
2021/09/28	0	0.00	1	122.50	121.00	-1	2,314	-0.04%
2021/09/17	1	135.50	0	0.00	134.50	1	2,385	0.04%
2021/09/08	1	142.00	7	141.50	134.50	-6	2,680	-0.22%
2021/09/07	3	145.50	87	146.79	146.50	-84	2,631	-3.19%
2021/09/06	96	158.28	10	156.60	144.00	86	2,650	3.25%
2021/09/02	0	0.00	1	147.50	144.00	-1	2,678	-0.04%
2021/08/30	0	0.00	5	141.50	141.00	-5	2,845	-0.18%
2021/08/27	1	145.00	0	0.00	142.00	1	2,883	0.03%
2021/08/26	5	149.00	0	0.00	145.50	5	2,946	0.17%
2021/08/24	3	151.33	1	153.50	147.00	2	2,934	0.07%
2021/08/23	2	142.00	0	0.00	146.50	2	2,878	0.07%
2021/08/18	1	140.50	1	134.50	141.00	0	2,847	0.00%
2021/08/11	2	144.75	2	141.00	140.50	0	2,988	0.00%
2021/08/10	1	160.00	7	151.14	150.50	-6	3,127	-0.19%
2021/08/09	10	161.20	3	159.50	157.50	7	3,156	0.22%
2021/08/06	3	168.17	4.4	172.89	157.00	-1.4	3,277	-0.04%
2021/08/05	0	0.00	5	160.00	161.50	-5	3,235	-0.15%
2021/08/04	0	0.00	3	160.83	158.00	-3	3,319	-0.09%
2021/08/02	8	157.38	7	159.71	160.00	1	3,502	0.03%
2021/07/30	0.1	144.50	0	0.00	153.00	0.1	3,514	0.00%
2021/07/29	0	0.00	1	145.50	146.00	-1	3,574	-0.03%
2021/07/28	1	141.00	2	145.00	141.00	-1	3,635	-0.03%
2021/07/27	8.3	153.13	101	162.69	140.50	-92.7	3,679	-2.52%	大賣/
2021/07/26	192	156.00	96	156.00	156.00	96	3,560	2.70%	大買/
2021/07/23	1	142.00	0	0.00	142.00	1	3,613	0.03%
2021/07/22	0	0.00	0.1	146.00	139.00	-0.1	3,726	0.00%
2021/07/21	0	0.00	3	139.83	137.50	-3	3,798	-0.08%
2021/07/19	0	0.00	2	144.50	144.50	-2	3,955	-0.05%
2021/07/14	2	138.75	1	137.50	135.50	1	3,935	0.03%
2021/07/13	1	145.50	2	150.00	140.00	-1	3,923	-0.03%
2021/07/12	7	145.71	0	0.00	145.00	7	3,909	0.18%
2021/07/09	0	0.00	0	148.00	147.00	0	3,898	0.00%
2021/07/08	0	0.00	1	153.00	149.00	-1	3,900	-0.03%
2021/07/07	0	0.00	5	147.00	150.50	-5	3,900	-0.13%
2021/07/06	10	152.80	6	151.50	151.00	4	3,899	0.10%
2021/07/05	131	152.50	138	152.37	152.50	-7	3,868	-0.18%	大買/大賣/
2021/07/01	3	141.50	1	145.00	140.50	2	4,044	0.05%
2021/06/30	1	142.00	0	0.00	143.00	1	4,033	0.02%
2021/06/29	8	144.69	0	0.00	142.50	8	4,150	0.19%
2021/06/28	2	148.25	1	150.50	148.00	1	4,156	0.02%
2021/06/25	3	158.50	4	154.75	151.50	-1	4,127	-0.02%
2021/06/24	1	147.00	4	147.38	154.50	-3	4,081	-0.07%
2021/06/23	2	146.75	7	144.14	143.00	-5	4,030	-0.12%
2021/06/22	6.8	147.35	15.1	147.18	143.50	-8.3	3,985	-0.21%
2021/06/21	7	158.79	6.1	154.40	153.50	0.9	3,922	0.02%
2021/06/18	0.1	169.50	1	168.50	166.50	-0.9	3,849	-0.02%
2021/06/17	2	166.00	1	168.00	168.50	1	3,827	0.03%
2021/06/16	8	169.25	6	165.83	165.50	2	3,819	0.05%
2021/06/15	4	172.00	4	174.38	174.00	0	3,782	0.00%
2021/06/11	14	172.68	2	166.50	166.50	12	3,760	0.32%
2021/06/10	7	189.29	6	187.50	181.00	1	3,775	0.03%
2021/06/09	5	174.70	5	174.50	178.00	0	3,777	0.00%
2021/06/08	3	163.17	2	167.00	176.50	1	3,731	0.03%
2021/06/07	6	159.08	2.6	160.22	160.50	3.5	3,699	0.09%
2021/06/04	1	172.73	7	166.59	161.50	-6	3,678	-0.16%
2021/06/03	5.1	175.47	1	178.50	173.50	4.1	3,655	0.11%
2021/06/02	6	173.67	0	0.00	174.00	6	3,599	0.17%
2021/06/01	0	173.50	0	0.00	174.00	0	3,600	0.00%
2021/05/27	2	150.00	0	151.50	152.00	2	3,638	0.05%
2021/05/26	0	150.50	4	149.00	155.00	-4	3,660	-0.11%
2021/05/25	4.1	152.43	2	149.50	151.00	2.1	3,792	0.06%
2021/05/24	0.2	138.50	3.5	142.17	142.00	-3.2	3,930	-0.08%
2021/05/21	20	139.85	3	143.00	143.00	17	4,091	0.42%
2021/05/19	9.1	140.44	21	139.93	138.00	-12	4,252	-0.28%
2021/05/18	23.1	147.03	23	140.52	145.00	0.1	4,083	0.00%
2021/05/17	5	140.00	12.1	139.01	139.00	-7.1	3,894	-0.18%
2021/05/14	3.2	173.62	5.5	166.76	154.00	-2.3	3,862	-0.06%
2021/05/13	9	174.78	0.5	171.00	171.00	8.5	3,723	0.23%
2021/05/12	2.3	191.65	0	0.00	190.00	2.3	3,718	0.06%
2021/05/11	12	219.17	137	221.90	211.00	-125	3,819	-3.27%	大賣/鉅額交易
2021/05/10	141.1	233.39	15	231.13	234.00	126.1	3,787	3.33%	大買/鉅額交易
2021/05/07	1	210.50	6	207.48	213.00	-5	3,813	-0.13%
2021/05/06	10.3	196.21	9.5	195.21	194.00	0.8	3,752	0.02%
2021/05/05	15.1	196.75	14.6	195.72	197.50	0.5	3,695	0.01%
2021/05/04	7.3	197.34	29.6	191.63	188.50	-22.3	3,727	-0.60%
2021/05/03	17	216.68	0.2	209.79	207.00	16.8	3,692	0.46%
2021/04/29	3.2	221.63	10	223.50	211.00	-6.8	3,725	-0.18%
2021/04/28	2	229.32	2	231.00	222.00	0	3,678	0.00%
2021/04/27	7	227.00	5.4	217.67	217.00	1.6	3,643	0.04%
2021/04/26	2	214.50	3	211.50	220.00	-1	3,606	-0.03%
2021/04/23	1.3	190.42	17	199.76	200.00	-15.7	3,581	-0.44%
2021/04/22	0.1	185.40	0.6	182.00	182.00	-0.4	3,495	-0.01%
2021/04/21	0.1	200.00	3.1	200.55	202.00	-3	3,492	-0.09%
2021/04/20	0.3	209.83	0	0.00	210.00	0.3	3,494	0.01%
2021/04/19	1	219.00	35	219.00	219.00	-34	3,495	-0.97%
2021/04/16	17	241.12	2.1	234.62	243.00	14.9	3,492	0.43%
2021/04/15	18	224.00	0	0.00	225.00	18	3,499	0.51%
2021/04/14	4.1	201.92	1	193.00	215.50	3.1	3,533	0.09%
2021/04/13	39	226.82	0	0.00	214.00	39	3,544	1.10%
2021/04/12	5.1	220.00	3	220.00	220.00	2.1	3,560	0.06%
2021/04/08	21.2	203.74	48.3	203.51	197.00	-27.1	3,714	-0.73%
2021/04/07	13.1	200.89	2.1	200.48	202.00	11	3,660	0.30%
2021/04/06	4	184.00	149	184.00	184.00	-145	3,768	-3.85%	大賣/鉅額交易
2021/04/01	161.1	167.02	24	163.40	167.50	137.1	3,979	3.45%	大買/鉅額交易
2021/03/31	0	0.00	2	152.50	152.50	-2	4,130	-0.05%
2021/03/30	1	138.00	0	0.00	139.00	1	4,108	0.02%
2021/03/29	0	135.00	0	0.00	136.00	0	4,121	0.00%
2021/03/26	0	0.00	13	130.23	131.00	-13	4,117	-0.32%
2021/03/25	0	0.00	1	128.50	128.50	-1	4,123	-0.02%
2021/03/23	0	0.00	2.1	125.52	126.00	-2.1	4,172	-0.05%
2021/03/22	0	0.00	21	130.00	132.50	-21	4,174	-0.50%
2021/03/18	1	126.00	2	124.00	122.50	-1	4,189	-0.02%
2021/03/17	3	125.00	1	122.00	122.00	2	4,207	0.05%
2021/03/16	28	125.04	62	123.30	124.50	-34	4,558	-0.75%
2021/03/15	30	136.33	11	138.82	133.50	19	4,822	0.39%
2021/03/12	3	129.51	32	132.50	134.00	-29	4,812	-0.60%
2021/03/11	79	128.49	4	125.25	129.50	75	4,858	1.54%
2021/03/10	3	126.00	1	120.50	122.00	2	5,010	0.04%
2021/03/09	18	122.00	0	0.00	122.00	18	5,006	0.36%
2021/03/08	3	118.83	0	0.00	117.00	3	4,999	0.06%
2021/03/05	1.1	116.07	0	0.00	117.00	1.1	4,994	0.02%
2021/03/04	1	123.00	1	121.50	120.50	0	4,996	0.00%
2021/03/02	3	119.67	1	119.00	114.50	2	4,986	0.04%
2021/02/26	1.1	114.13	1	117.00	116.50	0.1	5,001	0.00%
2021/02/25	13.1	123.26	29	122.28	121.00	-15.9	5,001	-0.32%
2021/02/24	35	114.57	32	115.50	115.00	3	4,884	0.06%
2021/02/23	24.1	115.42	3	114.50	112.50	21.1	4,811	0.44%
2021/02/22	3	123.50	1	124.50	124.50	2	4,793	0.04%
2021/02/19	2	112.25	294	112.98	113.50	-292	4,858	-6.01%	大賣/鉅額交易
2021/02/18	193	103.50	0	0.00	103.50	193	4,837	3.99%	大買/鉅額交易
2021/02/17	93	94.20	5	94.20	94.20	88	4,966	1.77%
2021/02/05	3	85.10	2.1	84.69	85.70	0.9	5,089	0.02%
2021/02/04	1	86.70	0	0.00	85.60	1	5,255	0.02%
2021/02/03	9	86.70	10	85.51	84.40	-1	5,638	-0.02%
2021/02/02	10	84.68	8	83.23	82.40	2	5,957	0.03%
2021/02/01	5	93.88	0	0.00	91.40	5	5,780	0.09%
2021/01/29	0	0.00	2	101.25	101.50	-2	5,736	-0.03%
2021/01/27	1	95.50	1	98.40	96.50	0	5,619	0.00%
2021/01/26	4	96.50	5	97.20	97.80	-1	5,605	-0.02%
2021/01/25	4	92.08	3.1	93.04	98.20	0.9	5,504	0.02%
2021/01/22	0	0.00	28	88.70	89.30	-28	5,502	-0.51%
2021/01/21	9	99.87	5	96.06	98.00	4	5,498	0.07%
2021/01/20	12.1	102.69	1	102.50	97.20	11.1	5,535	0.20%
2021/01/19	18	109.19	1	112.48	108.00	17	5,462	0.31%
2021/01/18	4	118.88	2	117.00	112.50	2	5,457	0.04%
2021/01/15	4	123.00	0	0.00	125.00	4	5,450	0.07%
2021/01/11	0	0.00	1	118.00	116.50	-1	5,670	-0.02%
2021/01/08	0	0.00	34	122.50	121.00	-34	5,670	-0.60%
2021/01/07	65	109.43	27	114.44	117.50	38	5,660	0.67%
2021/01/06	0	0.00	1	111.50	111.50	-1	5,630	-0.02%
2021/01/04	1	141.00	0	0.00	137.00	1	5,640	0.02%
2020/12/31	11	139.73	11	138.55	135.00	0	5,629	0.00%
2020/12/30	5	143.20	5	144.20	142.00	0	5,459	0.00%
2020/12/29	13	141.50	5	142.60	142.50	8	5,358	0.15%
2020/12/28	52.6	143.55	59	143.31	144.00	-6.4	5,167	-0.12%
2020/12/25	144	148.50	139.2	148.79	131.00	4.8	4,941	0.10%	大買/大賣/
2020/12/24	0	0.00	1.1	130.09	135.50	-1.1	4,656	-0.02%
2020/12/23	0	0.00	1	132.00	132.00	-1	4,643	-0.02%
2020/12/21	1	121.50	0	0.00	120.50	1	4,633	0.02%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/16	2	115.00	0	0.00	116.00	2	4,603	0.04%
2020/12/14	0	0.00	1	119.50	119.50	-1	4,600	-0.02%
2020/12/11	0	0.00	1.3	114.52	109.00	-1.3	4,587	-0.03%
2020/12/10	12	116.00	28	121.46	116.50	-16	4,571	-0.35%
2020/12/09	24	132.40	201	136.20	121.50	-177	4,192	-4.22%	大賣/鉅額交易
2020/12/08	186.2	134.49	3	134.50	134.50	183.2	3,903	4.69%	大買/鉅額交易
2020/12/07	2	119.25	4	121.88	122.50	-2	3,833	-0.05%
2020/12/04	305	111.50	308	111.48	111.50	-3	3,828	-0.08%	大買/大賣/
2020/11/23	3	97.40	5	96.98	98.50	-2	4,180	-0.05%
2020/11/20	3	96.60	2	95.50	94.00	1	4,171	0.02%
2020/11/19	5	104.99	1	105.00	104.00	4	4,109	0.10%
2020/11/18	4	95.25	3	96.04	97.50	1	3,982	0.02%
2020/11/17	4	91.45	2	92.75	88.70	2	3,889	0.05%
2020/11/16	5	87.84	2	86.00	89.90	3	3,808	0.08%
2020/11/13	2	80.75	4	79.35	82.00	-2	3,754	-0.05%
2020/11/12	23	74.44	10.1	75.20	74.60	12.9	3,670	0.35%
2020/11/11	45	74.06	51	73.99	75.70	-6	3,475	-0.17%
2020/11/10	14	71.10	667	68.38	73.30	-653	3,045	-21.44%	大賣/鉅額交易
2020/11/09	449	66.70	2	66.70	66.70	447	2,636	16.96%	大買/鉅額交易
2020/11/06	191	60.70	9	60.19	60.70	182	2,612	6.97%	大買/鉅額交易
2020/11/05	7	55.60	6	55.45	55.20	1	2,569	0.04%
2020/11/03	1	54.80	1	54.30	54.30	0	2,553	0.00%
2020/11/02	2	55.55	1	56.40	54.70	1	2,564	0.04%
2020/10/30	11	55.59	2	56.55	56.20	9	2,562	0.35%
2020/10/29	9	55.61	17	55.47	57.20	-8	2,556	-0.31%
2020/10/28	19	55.80	24	55.78	55.00	-5	2,477	-0.20%
2020/10/27	1	54.00	5	53.70	53.80	-4	2,394	-0.17%
2020/10/26	1	53.70	0	0.00	53.70	1	2,431	0.04%
2020/10/23	2	54.50	2	53.95	55.40	0	2,610	0.00%
2020/10/22	2	54.45	5	54.96	54.50	-3	2,666	-0.11%
2020/10/21	3	52.37	10	51.55	51.90	-7	2,497	-0.28%
2020/10/20	1	48.85	0	0.00	48.90	1	2,435	0.04%
2020/10/19	2	49.85	3	49.35	49.35	-1	2,434	-0.04%
2020/10/16	2	49.73	0	0.00	49.35	2	2,430	0.08%
2020/10/15	0	0.00	2	50.60	50.60	-2	2,425	-0.08%
2020/10/13	9	52.17	0	0.00	51.20	9	2,422	0.37%
2020/10/12	4	51.33	7	50.84	50.50	-3	2,364	-0.13%
2020/10/07	1	50.40	0	0.00	51.00	1	2,361	0.04%
2020/10/06	4	50.98	0	0.00	50.90	4	2,371	0.17%
2020/10/05	1	50.50	1	50.50	50.60	0	2,382	0.00%
2020/09/30	1	50.00	0	0.00	49.75	1	2,391	0.04%
2020/09/29	4	49.74	3	49.48	49.60	1	2,413	0.04%
2020/09/25	2	48.33	10	49.53	49.00	-8	2,464	-0.32%
2020/09/24	2	50.18	0	0.00	50.00	2	2,453	0.08%
2020/09/22	5	50.12	5	50.22	51.90	0	2,451	0.00%
2020/09/21	2	50.65	1	51.10	50.90	1	2,444	0.04%
2020/09/18	1	52.50	0	0.00	51.80	1	2,438	0.04%
2020/09/17	1	52.30	1	52.30	52.30	0	2,433	0.00%
2020/09/15	4	52.55	4	52.50	52.20	0	2,428	0.00%
2020/09/14	1	52.30	2	52.65	52.60	-1	2,426	-0.04%
2020/09/11	10	53.34	3	51.87	52.10	7	2,415	0.29%
2020/09/10	6	57.70	4	58.25	57.10	2	2,340	0.09%
2020/09/09	10	57.75	7	58.37	57.00	3	2,314	0.13%
2020/09/08	8	56.73	15	57.69	58.60	-7	2,237	-0.31%
2020/09/07	8	52.09	6	55.70	55.00	2	2,111	0.09%
2020/09/04	13	50.59	0	0.00	52.10	13	2,083	0.62%
2020/09/03	9	55.16	130	55.99	54.20	-121	2,030	-5.96%	大賣/鉅額交易
2020/09/02	127	55.28	4	54.58	55.30	123	1,891	6.50%	大買/鉅額交易
2020/09/01	4	50.95	20	51.02	50.30	-16	1,757	-0.91%
2020/08/31	0	0.00	11	50.62	50.00	-11	1,775	-0.62%
2020/08/28	2	49.40	3	49.40	49.15	-1	1,766	-0.06%
2020/08/26	2	48.60	3	48.67	48.75	-1	1,880	-0.05%
2020/08/25	4	49.08	3	48.90	49.30	1	1,881	0.05%
2020/08/24	18	46.79	2	48.28	48.50	16	1,950	0.82%
2020/08/21	15	46.58	1	46.50	46.50	14	1,931	0.72%
2020/08/20	2	47.28	19	47.73	46.20	-17	1,922	-0.88%
2020/08/19	1	50.90	29	51.39	49.60	-28	1,892	-1.48%
2020/08/14	1	47.00	0	0.00	47.00	1	1,758	0.06%
2020/08/12	1	45.55	1	45.70	45.70	0	1,734	0.00%
2020/08/11	1	47.90	0	0.00	46.25	1	1,723	0.06%
2020/08/10	5	47.00	0	0.00	47.65	5	1,722	0.29%
2020/08/07	11	48.23	0	0.00	47.90	11	1,763	0.62%
2020/08/06	0	0.00	2	49.10	49.10	-2	1,800	-0.11%
2020/08/05	0	0.00	1.5	49.14	48.80	-1.5	1,785	-0.08%
2020/08/04	27	49.15	15	50.72	48.85	12	1,804	0.67%
2020/08/03	3	54.23	5	53.56	53.00	-2	1,802	-0.11%
2020/07/31	4	53.08	4	53.60	54.10	0	1,787	0.00%
2020/07/30	0	0.00	17	53.45	53.10	-17	1,772	-0.96%
2020/07/29	7	54.63	67	53.77	53.80	-60	1,784	-3.36%
2020/07/28	159	51.60	77	51.57	51.80	82	1,620	5.06%	大買/
2020/07/27	2	47.00	20	47.40	47.15	-18	1,537	-1.17%
2020/07/23	12	47.13	2	47.48	46.50	10	1,548	0.65%
2020/07/22	10	46.35	0	0.00	46.35	10	1,557	0.64%
2020/07/21	0	0.00	1	45.30	45.50	-1	1,559	-0.06%
2020/07/20	1	44.45	4	44.50	44.25	-3	1,561	-0.19%
2020/07/08	1	50.70	1	50.70	50.70	0	1,600	0.00%
2020/07/07	0	0.00	1	50.00	51.60	-1	1,581	-0.06%
2020/07/06	0	0.00	1	49.50	49.10	-1	1,533	-0.07%
2020/07/02	1	49.40	3	49.80	49.35	-2	1,519	-0.13%
2020/07/01	1	49.15	2	49.43	49.35	-1	1,510	-0.07%
2020/06/30	2	48.93	0	0.00	48.45	2	1,500	0.13%
2020/06/24	0	0.00	1	49.30	48.55	-1	1,482	-0.07%
2020/06/23	2	49.45	0	0.00	48.85	2	1,479	0.14%
2020/06/19	2	50.90	0	0.00	49.80	2	1,460	0.14%
2020/06/17	1	50.80	1	51.00	50.80	0	1,448	0.00%
2020/06/16	0	0.00	2	51.30	51.70	-2	1,442	-0.14%
2020/06/15	1	50.30	0	0.00	50.40	1	1,424	0.07%
2020/06/12	2	49.75	1	50.40	50.30	1	1,424	0.07%
2020/06/11	0	0.00	1	54.00	51.40	-1	1,420	-0.07%
2020/06/08	1	51.10	0	0.00	51.10	1	1,349	0.07%
2020/06/05	1	52.30	2.8	52.59	52.20	-1.8	1,332	-0.13%
2020/06/04	1	52.70	0	0.00	51.70	1	1,300	0.08%
2020/06/03	1	51.50	0	0.00	51.90	1	1,291	0.08%
2020/06/02	12	54.64	13	54.88	52.00	-1	1,268	-0.08%
2020/06/01	0	0.00	3	49.93	50.00	-3	1,152	-0.26%
2020/05/29	9	51.60	5	50.92	50.70	4	1,145	0.35%
2020/05/21	1	50.80	0	0.00	50.20	1	1,093	0.09%
2020/05/20	0	0.00	1	49.60	49.55	-1	1,092	-0.09%
2020/05/19	2	48.95	1	49.75	48.95	1	1,093	0.09%
2020/05/18	0	0.00	1	50.90	50.60	-1	1,091	-0.09%
2020/05/15	3	51.22	0	0.00	50.90	3	1,106	0.27%
2020/05/14	0	0.00	2	53.90	53.70	-2	1,094	-0.18%
2020/05/13	1	53.70	0	0.00	51.20	1	1,090	0.09%
2020/05/12	1	50.50	0	0.00	50.30	1	1,045	0.10%
2020/05/11	0	0.00	1	51.50	52.60	-1	1,067	-0.09%
2020/05/08	2	49.43	6	52.80	52.80	-4	1,125	-0.36%
2020/05/07	1	50.30	1	50.90	48.00	0	1,066	0.00%
2020/05/05	17	51.74	7	52.36	49.25	10	1,027	0.97%
2020/05/04	3	48.73	11	49.22	50.00	-8	955	-0.84%
2020/04/30	2	45.75	35	45.57	45.50	-33	879	-3.75%
2020/04/29	1	44.30	29	44.33	43.80	-28	853	-3.28%
2020/04/28	1	41.50	0	0.00	41.80	1	829	0.12%
2020/04/27	5	42.30	13	41.98	41.90	-8	834	-0.96%
2020/04/24	0	0.00	1	40.60	40.50	-1	819	-0.12%
2020/04/23	0	0.00	15	40.77	40.60	-15	816	-1.84%
2020/04/22	4	39.30	11	40.27	40.00	-7	811	-0.86%
2020/04/21	16	39.15	10	39.77	39.75	6	816	0.74%
2020/04/20	23	40.35	0	0.00	40.25	23	810	2.84%
2020/04/17	12	43.10	13	44.02	41.55	-1	797	-0.13%
2020/04/16	13	42.80	1	42.80	42.80	12	808	1.49%
2020/04/15	13	44.00	0	0.00	43.85	13	811	1.60%
2020/04/14	1	43.15	3	43.48	43.30	-2	835	-0.24%
2020/04/13	6	43.60	5	43.59	44.00	1	900	0.11%
2020/04/10	0	0.00	1	40.40	42.55	-1	878	-0.11%
2020/04/09	0	0.00	6.2	38.70	38.70	-6.2	880	-0.70%
2020/03/25	1	29.00	0	0.00	29.95	1	941	0.11%
2020/03/24	21	27.07	0	0.00	27.25	21	951	2.21%
2020/03/23	0	0.00	20	28.45	28.45	-20	947	-2.11%
2020/03/19	0	0.00	1	30.85	30.80	-1	940	-0.11%
2020/03/17	5	34.90	0	0.00	34.85	5	938	0.53%
2020/03/16	0	0.00	1	38.75	38.70	-1	925	-0.11%
2020/03/13	0	0.00	4	42.60	43.00	-4	913	-0.44%
2020/03/12	0	0.00	2	47.43	47.30	-2	912	-0.22%
2020/03/11	3	53.80	0	0.00	52.50	3	900	0.33%
2020/03/10	1	53.10	0	0.00	53.80	1	898	0.11%
2020/03/09	10	56.00	0	0.00	54.00	10	894	1.12%
2020/03/06	5	56.50	6	57.37	57.20	-1	889	-0.11%
2020/03/05	0	0.00	13	57.18	57.00	-13	887	-1.47%
2020/03/04	8	56.39	5	56.20	56.50	3	885	0.34%
2020/03/03	0	0.00	15	58.97	58.00	-15	878	-1.71%
2020/03/02	10	57.50	1	57.20	57.70	9	875	1.03%
2020/02/27	1	61.20	0	0.00	59.00	1	873	0.11%
2020/02/26	16	64.88	3	63.80	62.80	13	858	1.51%
2020/02/21	0	0.00	1	61.80	61.80	-1	816	-0.12%
2020/02/20	2	63.40	2	64.40	62.70	0	813	0.00%
2020/02/19	4	63.00	4	63.40	63.50	0	820	0.00%
2020/02/18	14	64.10	14	65.37	63.50	0	817	0.00%
2020/02/17	12	64.00	1	64.60	64.60	11	805	1.37%
2020/02/14	3	64.77	12	65.30	64.60	-9	799	-1.13%
2020/02/12	1	63.60	3	63.60	63.70	-2	754	-0.26%
2020/02/11	11	62.27	50	62.23	63.00	-39	710	-5.49%
2020/02/10	5	57.50	22	59.14	59.50	-17	611	-2.78%
2020/02/06	0	0.00	1.1	55.62	55.30	-1.1	598	-0.18%
2020/02/05	0	0.00	3	53.10	53.10	-3	594	-0.50%
2020/02/04	0	0.00	4	51.80	51.90	-4	598	-0.67%
2020/02/03	4	50.40	2	50.60	50.30	2	615	0.33%
2020/01/31	0	0.00	1	57.00	55.60	-1	623	-0.16%
2020/01/30	45	59.25	0	0.00	56.80	45	798	5.64%
2020/01/20	3	63.20	1	63.10	63.10	2	871	0.23%
2020/01/17	15	63.11	0	0.00	63.40	15	872	1.72%
2020/01/16	0	0.00	3	63.60	63.50	-3	876	-0.34%
2020/01/15	2	64.60	17	64.61	64.00	-15	879	-1.71%
2020/01/14	2	63.15	2	63.20	63.20	0	878	0.00%
2020/01/13	9	63.04	1	62.80	63.10	8	879	0.91%
2020/01/10	10	63.15	4	63.60	62.60	6	881	0.68%
2020/01/09	39	66.08	0	0.00	65.40	39	861	4.53%
2020/01/08	20	68.58	20	69.19	66.60	0	858	0.00%
2020/01/07	2	68.65	8	69.30	67.00	-6	834	-0.72%
2020/01/06	4	66.43	15	66.57	65.70	-11	800	-1.37%
2020/01/03	11	65.63	0	0.00	65.40	11	826	1.33%
2020/01/02	2	68.05	28	67.67	66.80	-26	843	-3.08%
2019/12/25	1	64.00	2	64.20	64.10	-1	901	-0.11%
2019/12/24	2	64.50	0	0.00	64.00	2	939	0.21%
2019/12/23	4	66.00	2	66.10	65.20	2	953	0.21%
2019/12/20	0	0.00	1	64.90	64.80	-1	954	-0.10%
2019/12/19	0	0.00	23	64.33	64.40	-23	953	-2.41%
2019/12/18	0	0.00	0	62.80	62.80	0	946	0.00%
2019/12/12	23	62.93	0	0.00	62.80	23	959	2.40%
2019/12/11	2	63.80	4	63.83	63.50	-2	958	-0.21%
2019/12/09	0	0.00	16	64.45	64.70	-16	966	-1.66%
2019/12/06	0	0.00	1	64.10	64.10	-1	966	-0.10%
2019/12/05	1	63.70	0	0.00	63.60	1	966	0.10%
2019/12/04	5	63.56	1	63.60	63.60	4	969	0.41%
2019/12/03	11	63.40	0	0.00	63.40	11	970	1.13%
2019/12/02	1	63.20	0	0.00	62.50	1	973	0.10%
2019/11/29	0	0.00	2	63.90	63.80	-2	992	-0.20%
2019/11/28	0	0.00	5	64.22	64.10	-5	994	-0.50%
2019/11/27	1	64.30	1	64.00	64.00	0	998	0.00%
2019/11/22	1	64.70	0	0.00	64.20	1	1,019	0.10%
2019/11/20	2	64.70	0	0.00	64.80	2	1,055	0.19%
2019/11/19	4	65.83	1	65.80	65.70	3	1,062	0.28%
2019/11/18	7	66.54	6	66.22	66.20	1	1,065	0.09%
2019/11/15	0	0.00	2	65.00	65.00	-2	1,068	-0.19%
2019/11/14	1	66.30	1	65.80	65.30	0	1,071	0.00%
2019/11/13	8	66.60	0	0.00	66.60	8	1,080	0.74%
2019/11/12	5	67.08	4	67.13	67.50	1	1,112	0.09%
2019/11/11	2	68.70	0	0.00	66.90	2	1,137	0.18%
2019/11/08	0	0.00	1	66.10	66.50	-1	1,135	-0.09%
2019/11/07	4	66.50	0	0.00	66.30	4	1,160	0.34%
2019/11/06	2	67.70	1	68.20	67.20	1	1,167	0.09%
2019/11/05	0	0.00	1	67.80	67.80	-1	1,178	-0.08%
2019/11/01	12	68.58	0	0.00	69.00	12	1,247	0.96%
2019/10/31	5	69.10	0	0.00	68.50	5	1,288	0.39%
2019/10/30	4	69.18	1	69.30	69.10	3	1,300	0.23%
2019/10/29	17	73.38	10	73.99	70.00	7	1,285	0.54%
2019/10/28	11	70.32	37	70.84	72.20	-26	1,133	-2.29%
2019/10/25	8	65.83	0	0.00	65.70	8	1,084	0.74%
2019/10/24	11	66.25	2	66.20	66.10	9	1,086	0.83%
2019/10/23	2	67.05	0	0.00	66.60	2	1,085	0.18%
2019/10/22	0	0.00	4	67.78	67.50	-4	1,083	-0.37%
2019/10/18	5	66.70	6	66.70	66.00	-1	1,074	-0.09%
2019/10/15	13	66.21	0	0.00	65.50	13	1,062	1.22%
2019/10/14	3	68.33	3	68.93	67.20	0	1,047	0.00%
2019/10/09	8	66.50	18	67.56	69.00	-10	1,017	-0.98%
2019/10/08	4	67.95	1	67.90	67.90	3	1,096	0.27%
2019/10/07	0	0.00	14	66.68	66.90	-14	1,262	-1.11%
2019/10/04	7	65.21	0	0.00	65.40	7	1,370	0.51%
2019/10/03	0	0.00	30	64.36	64.60	-30	1,407	-2.13%
2019/10/02	7	62.54	5	62.60	62.40	2	1,459	0.14%
2019/10/01	15	60.10	11	60.68	61.80	4	1,450	0.28%
2019/09/27	27	61.08	11	60.43	60.60	16	1,441	1.11%
2019/09/26	13	63.73	11	63.58	63.50	2	1,411	0.14%
2019/09/25	0	0.00	2	66.75	66.70	-2	1,401	-0.14%
2019/09/23	9	68.21	8	69.10	68.00	1	1,403	0.07%
2019/09/20	0	0.00	1	68.30	68.00	-1	1,404	-0.07%
2019/09/19	11	67.72	10	68.91	67.60	1	1,410	0.07%
2019/09/18	3	67.20	2	67.60	67.60	1	1,413	0.07%
2019/09/12	7	67.60	1	68.40	67.60	6	1,701	0.35%
2019/09/11	1	67.70	0	0.00	67.40	1	1,764	0.06%
2019/09/06	0	0.00	1	69.20	69.30	-1	2,003	-0.05%
2019/09/05	3	69.37	0	0.00	69.10	3	2,031	0.15%
2019/09/04	1	69.70	0	0.00	69.00	1	2,032	0.05%
2019/09/03	2	69.60	2	69.90	69.20	0	2,036	0.00%
2019/08/26	0	0.00	1	69.10	69.10	-1	2,053	-0.05%
2019/08/20	1	70.50	0	0.00	69.60	1	2,090	0.05%
2019/08/15	0	0.00	2	68.00	67.30	-2	2,073	-0.10%
2019/08/14	1	74.40	0	0.00	71.40	1	2,048	0.05%
2019/08/13	2	77.35	15	76.50	76.10	-13	2,052	-0.63%
2019/08/12	0	0.00	2	78.40	77.60	-2	2,085	-0.10%
2019/08/08	1	77.00	1	77.10	76.30	0	2,124	0.00%
2019/08/07	1	77.10	0	0.00	76.30	1	2,215	0.05%
2019/08/06	3	79.73	1	78.60	76.90	2	2,353	0.08%
2019/08/05	1	77.20	1	78.10	78.10	0	2,387	0.00%
2019/08/02	4	80.08	5	79.72	76.00	-1	2,383	-0.04%
2019/08/01	1	78.50	3	78.87	78.10	-2	2,371	-0.08%
2019/07/31	1	76.50	1	76.90	76.90	0	2,344	0.00%
2019/07/30	3	77.27	1	76.80	76.80	2	2,352	0.09%
2019/07/17	0	0.00	1	74.50	75.00	-1	2,483	-0.04%
2019/07/15	0	0.00	1	75.70	75.70	-1	2,519	-0.04%
2019/07/12	8	81.09	0	0.00	80.20	8	2,520	0.32%
2019/07/11	11	86.54	3	86.43	85.00	8	2,417	0.33%
2019/07/10	5	85.12	20	85.66	87.40	-15	2,238	-0.67%
2019/07/09	1	80.00	1	83.20	79.50	0	2,132	0.00%
2019/07/08	4	79.35	5	82.12	81.70	-1	2,117	-0.05%
2019/07/05	1	76.80	0	0.00	77.90	1	2,078	0.05%
2019/07/02	0	0.00	1	78.30	78.50	-1	2,470	-0.04%
2019/07/01	1	76.20	0	0.00	76.90	1	2,645	0.04%
2019/06/28	3	77.53	0	0.00	77.80	3	2,720	0.11%
2019/06/27	2	82.90	0	0.00	80.00	2	2,754	0.07%
2019/06/25	36	78.28	0	0.00	76.10	36	2,892	1.24%
2019/06/24	19	80.55	2	80.40	80.50	17	2,897	0.59%
2019/06/21	31	81.95	55	81.47	79.50	-24	2,915	-0.82%
2019/06/20	14	77.97	24	77.95	78.00	-10	2,763	-0.36%
2019/06/19	12	76.06	7	76.89	76.00	5	2,715	0.18%
2019/06/18	5	76.67	7	76.14	76.00	-2	2,719	-0.07%
2019/06/17	2	72.95	6	73.17	72.90	-4	2,678	-0.15%
2019/06/14	3	71.20	3	69.70	69.70	0	2,680	0.00%
2019/06/13	5	71.90	7.1	70.59	70.40	-2.1	2,680	-0.08%
2019/06/12	0	0.00	8	69.30	68.90	-8	2,656	-0.30%
2019/06/11	3	68.43	6	68.82	68.60	-3	2,663	-0.11%
2019/06/10	39	68.28	10	68.20	68.50	29	2,661	1.09%
2019/06/05	8	69.13	15	69.13	69.30	-7	2,673	-0.26%
2019/06/03	0	0.00	9	73.00	72.10	-9	2,669	-0.34%
2019/05/31	9	70.98	0	0.00	71.60	9	2,673	0.34%
2019/05/29	0	0.00	2	71.60	71.60	-2	2,705	-0.07%
2019/05/28	6	75.25	14	72.62	75.00	-8	2,701	-0.30%
2019/05/23	1	67.30	0	0.00	67.90	1	2,724	0.04%
2019/05/22	13	68.96	1	68.60	68.70	12	2,770	0.43%
2019/05/20	4	69.10	6	69.63	69.90	-2	2,976	-0.07%
2019/05/17	6	71.67	6	71.41	67.80	0	3,038	0.00%
2019/05/16	4	75.05	4	75.73	73.20	0	3,008	0.00%
2019/05/15	17	76.30	35	75.98	73.80	-18	3,107	-0.58%
2019/05/14	21	75.49	6	74.75	75.80	15	3,044	0.49%
2019/05/13	9	70.41	18	70.63	70.00	-9	2,900	-0.31%
2019/05/10	20	66.40	33	69.27	66.10	-13	2,822	-0.46%
2019/05/09	37	67.93	28	68.83	68.00	9	2,808	0.32%
2019/05/08	14	67.95	1	68.20	68.20	13	2,783	0.47%
2019/05/07	4	69.43	1	69.00	68.60	3	2,790	0.11%
2019/05/06	8	69.13	27	69.89	68.00	-19	2,815	-0.67%
2019/05/03	10	68.09	27	68.10	67.80	-17	2,821	-0.60%
2019/05/02	10	66.20	0	0.00	66.30	10	2,810	0.36%
2019/04/30	3	65.90	3	65.53	65.60	0	2,821	0.00%
2019/04/29	3	68.70	3	65.70	65.20	0	2,844	0.00%
2019/04/26	30	68.08	3	67.90	67.90	27	2,934	0.92%
2019/04/25	8	69.66	3	69.70	69.70	5	2,990	0.17%
2019/04/24	10	71.77	15	71.32	70.90	-5	3,009	-0.17%
2019/04/23	6	70.62	5	70.54	70.10	1	2,980	0.03%
2019/04/22	3	68.50	0	0.00	67.70	3	2,949	0.10%
2019/04/19	0	0.00	14	70.50	69.00	-14	2,978	-0.47%
2019/04/18	1	71.00	2	70.70	71.00	-1	2,966	-0.03%
2019/04/17	3	74.40	5	73.50	73.20	-2	3,017	-0.07%
2019/04/16	1	74.00	5	73.70	73.20	-4	3,023	-0.13%
2019/04/15	10	73.63	29	73.72	74.50	-19	3,037	-0.63%
2019/04/12	25	71.21	12	71.78	71.90	13	3,034	0.43%
2019/04/11	10	74.40	13	73.65	73.50	-3	3,027	-0.10%
2019/04/10	33	74.86	6	76.28	72.90	27	3,024	0.89%
2019/04/09	22	81.58	13	82.52	81.00	9	2,995	0.30%
2019/04/08	5	82.92	12	82.89	83.40	-7	3,035	-0.23%
2019/04/03	25	77.75	26	77.70	79.30	-1	2,943	-0.03%
2019/04/02	5	70.94	8	71.43	72.10	-3	3,016	-0.10%
2019/04/01	5	69.70	2	70.45	68.70	3	3,087	0.10%
2019/03/29	12	68.38	15	69.33	69.60	-3	3,202	-0.09%
2019/03/28	5	71.50	16	70.02	68.20	-11	3,261	-0.34%
2019/03/27	13	68.08	0	0.00	67.90	13	3,153	0.41%
2019/03/26	0	0.00	2	71.00	69.00	-2	3,159	-0.06%
2019/03/25	2	69.70	4.2	68.93	69.10	-2.2	3,183	-0.07%
2019/03/22	5	68.76	3	71.33	68.50	2	3,151	0.06%
2019/03/21	6	70.28	6	70.47	69.40	0	3,124	0.00%
2019/03/20	17	70.25	10	70.34	68.70	7	3,073	0.23%
2019/03/19	0	0.00	34	66.35	69.80	-34	2,923	-1.16%
2019/03/15	20	63.80	0	0.00	63.40	20	2,877	0.70%
2019/03/14	1	64.00	0	0.00	64.10	1	2,875	0.03%
2019/03/12	5	65.60	5	66.50	65.20	0	2,893	0.00%
2019/03/11	5	65.90	15	65.93	65.90	-10	2,903	-0.34%
2019/03/08	2	62.90	6	61.90	65.30	-4	2,926	-0.14%
2019/03/07	24	64.91	6	67.30	63.50	18	2,924	0.62%
2019/03/06	9	65.97	0	0.00	66.60	9	2,962	0.30%
2019/03/05	3	66.67	6	67.58	66.10	-3	3,018	-0.10%
2019/03/04	5	64.36	5	66.90	66.90	0	2,989	0.00%
2019/02/27	0	0.00	1	66.00	64.50	-1	2,984	-0.03%
2019/02/26	1	65.80	0	0.00	65.80	1	2,978	0.03%
2019/02/25	4	69.35	0	0.00	68.80	4	3,000	0.13%
2019/02/22	6	67.65	0	0.00	67.90	6	2,984	0.20%
2019/02/21	4	69.35	7	69.89	69.60	-3	2,964	-0.10%
2019/02/20	3	70.60	5	69.10	68.70	-2	2,922	-0.07%
2019/02/19	5	69.95	7	69.86	68.40	-2	2,892	-0.07%
2019/02/18	4	64.18	7	66.90	67.80	-3	2,736	-0.11%
2019/02/15	4	62.75	0	0.00	61.70	4	2,665	0.15%
2019/02/14	6	67.05	7	65.39	64.10	-1	2,651	-0.04%
2019/02/13	2	59.70	9	62.19	63.20	-7	2,495	-0.28%
2019/02/12	1.6	57.50	0	0.00	57.50	1.6	2,481	0.06%
2019/02/11	2	56.75	0	0.00	56.40	2	2,528	0.08%
2019/01/29	1	57.50	0	0.00	57.00	1	2,570	0.04%
2019/01/28	3	58.33	0	0.00	57.60	3	2,600	0.12%
2019/01/24	1	58.00	4	59.75	59.50	-3	2,718	-0.11%
2019/01/21	1	57.90	2	58.00	57.40	-1	2,675	-0.04%
2019/01/18	3	59.57	3	60.17	59.00	0	2,658	0.00%
2019/01/17	4	57.83	6	57.85	57.10	-2	2,570	-0.08%
2019/01/16	1	55.50	0	0.00	55.00	1	2,512	0.04%
2019/01/15	0	0.00	9	54.09	54.20	-9	2,492	-0.36%
2019/01/14	0	0.00	4	53.80	53.10	-4	2,490	-0.16%
2019/01/11	4	52.40	0	0.00	53.50	4	2,484	0.16%
2019/01/10	0	0.00	1	54.00	54.40	-1	2,453	-0.04%
2019/01/09	3	54.83	2	56.05	54.10	1	2,461	0.04%
2019/01/08	3	52.27	2	51.80	52.80	1	2,471	0.04%
2019/01/07	0	0.00	2	53.40	52.90	-2	2,467	-0.08%
2019/01/04	1	51.20	1	50.70	50.80	0	2,465	0.00%
2019/01/03	1	54.00	1	54.60	53.20	0	2,462	0.00%
2019/01/02	1	55.00	1	56.00	54.50	0	2,451	0.00%
2018/12/27	10	57.25	29	57.50	55.20	-19	2,398	-0.79%
2018/12/26	42	59.22	12	59.82	56.40	30	2,310	1.30%
2018/12/25	1	62.50	0	0.00	62.60	1	2,180	0.05%
2018/12/24	5	58.68	20	59.63	61.10	-15	1,941	-0.77%
2018/12/22	9	55.70	9	55.04	55.60	0	1,804	0.00%
2018/12/21	2	50.50	16.1	51.18	52.50	-14.1	1,708	-0.83%
2018/12/20	0	0.00	2	47.90	47.80	-2	1,691	-0.12%
2018/12/19	2	48.10	2	48.58	47.30	0	1,702	0.00%
2018/12/18	3	47.15	4	47.04	47.05	-1	1,706	-0.06%
2018/12/14	1	45.20	0	0.00	45.35	1	1,727	0.06%
2018/12/13	0.1	46.50	2	48.78	46.50	-1.9	1,741	-0.11%
2018/12/12	1	47.95	0	0.00	47.80	1	1,759	0.06%
2018/12/11	1	47.30	0	0.00	47.20	1	1,763	0.06%
2018/12/06	2	50.45	19	49.33	48.00	-17	1,802	-0.94%
2018/12/05	2	50.90	1	51.20	51.30	1	1,807	0.06%
2018/12/04	1	52.60	1	53.00	52.50	0	1,816	0.00%
2018/12/03	8	54.05	7	52.90	53.00	1	1,827	0.05%
2018/11/30	1	51.50	1	52.20	51.40	0	1,836	0.00%
2018/11/29	7	53.40	6	53.25	51.00	1	1,863	0.05%
2018/11/28	0	0.00	10	51.00	51.20	-10	1,826	-0.55%
2018/11/27	1	48.20	0	0.00	48.60	1	1,808	0.06%
2018/11/26	1	48.25	0	0.00	47.85	1	1,899	0.05%
2018/11/23	1	47.55	0	0.00	47.85	1	1,986	0.05%
2018/11/22	6	50.16	6	51.05	48.20	0	2,028	0.00%
2018/11/19	5	48.80	1	48.60	48.55	4	2,017	0.20%
2018/11/15	0	0.00	3	48.15	47.80	-3	2,051	-0.15%
2018/11/14	0	0.00	1	49.70	49.10	-1	2,106	-0.05%
2018/11/12	1	48.20	0	0.00	48.40	1	2,167	0.05%
2018/11/09	2	49.03	1	49.30	48.70	1	2,215	0.05%
2018/11/08	19	51.51	9	52.50	51.00	10	2,241	0.45%
2018/11/07	1	47.90	0	0.00	48.95	1	2,226	0.04%
2018/11/06	3	49.37	0	0.00	46.75	3	2,204	0.14%
2018/11/05	10	49.05	8	48.95	48.95	2	2,190	0.09%
2018/11/02	6	50.49	3	50.83	51.40	3	2,166	0.14%
2018/11/01	1	45.20	1	45.55	46.75	0	2,038	0.00%
2018/10/26	2	43.60	1	42.10	41.50	1	2,131	0.05%
2018/10/25	0	0.00	1	45.45	44.00	-1	2,151	-0.05%
2018/10/24	0	0.00	3	48.40	48.15	-3	2,158	-0.14%
2018/10/19	0.1	49.50	0	0.00	49.40	0.1	2,407	0.00%
2018/10/18	0	0.00	2	50.70	50.70	-2	2,497	-0.08%
2018/10/17	5	53.04	1	52.30	52.00	4	2,557	0.16%
2018/10/16	5	53.26	5	53.68	52.00	0	2,571	0.00%
2018/10/15	1	50.10	0	0.00	49.90	1	2,556	0.04%
2018/10/12	0	0.00	2	50.33	50.80	-2	2,625	-0.08%
2018/10/11	2	48.43	1	48.25	48.25	1	2,763	0.04%
2018/10/08	1	55.90	1	56.40	55.30	0	2,836	0.00%
2018/10/05	0	0.00	1	60.10	58.20	-1	2,839	-0.04%
2018/10/04	1	63.00	6	62.48	64.40	-5	2,837	-0.18%
2018/10/03	8	65.50	0	0.00	65.10	8	2,858	0.28%
2018/10/02	1	68.30	0	0.00	68.50	1	2,883	0.03%
2018/10/01	1.1	68.86	0	0.00	68.00	1.1	2,901	0.04%
2018/09/28	15	71.76	21	72.76	70.10	-6	2,966	-0.20%
2018/09/27	13	70.29	8	70.84	70.00	5	3,110	0.16%
2018/09/26	3	69.13	3	68.90	67.50	0	3,063	0.00%
2018/09/25	11	65.48	9	66.26	66.70	2	3,051	0.07%
2018/09/21	3	67.77	11	67.36	67.80	-8	3,045	-0.26%
2018/09/20	1	63.20	1	63.60	63.00	0	3,004	0.00%
2018/09/19	0	0.00	1	67.00	65.00	-1	3,007	-0.03%
2018/09/18	10	65.85	3	68.33	65.50	7	3,015	0.23%
2018/09/17	8	71.59	0	0.00	72.00	8	3,041	0.26%
2018/09/14	0	0.00	1	72.00	73.20	-1	3,094	-0.03%
2018/09/07	0	0.00	1	79.50	76.60	-1	3,153	-0.03%
2018/09/06	0	0.00	3	82.47	81.00	-3	3,167	-0.09%
2018/09/05	2	88.50	1	90.90	87.60	1	3,161	0.03%
2018/09/03	3	89.77	0	0.00	88.50	3	3,249	0.09%
2018/08/31	10	91.24	7	90.94	88.20	3	3,279	0.09%
2018/08/30	3	89.17	14	90.74	87.70	-11	3,228	-0.34%
2018/08/29	13	87.99	4	88.10	89.90	9	3,273	0.27%
2018/08/27	1	80.50	1	82.20	81.80	0	3,371	0.00%
2018/08/24	0	0.00	1	80.60	79.60	-1	3,432	-0.03%
2018/08/23	1	81.70	0	0.00	81.60	1	3,532	0.03%
2018/08/22	1	84.50	2	83.00	81.50	-1	3,609	-0.03%
2018/08/21	4	79.83	5	80.94	81.00	-1	3,594	-0.03%
2018/08/20	4	85.00	4	85.08	83.10	0	3,567	0.00%
2018/08/17	7	83.63	8	85.85	82.80	-1	3,577	-0.03%
2018/08/16	3	87.30	2	85.35	90.00	1	3,620	0.03%
2018/08/15	2	92.30	0	0.00	88.10	2	3,572	0.06%
2018/08/14	11	100.91	1	101.00	97.80	10	3,615	0.28%
2018/08/10	0	0.00	1	137.00	136.00	-1	3,675	-0.03%
2018/08/09	1	141.00	1	140.00	137.00	0	3,702	0.00%
2018/08/08	0	0.00	1	140.50	136.00	-1	3,773	-0.03%
2018/08/07	0	0.00	3	138.67	140.00	-3	3,857	-0.08%
2018/08/06	5	133.20	0	0.00	132.50	5	3,942	0.13%
2018/08/02	2	143.50	11	143.68	143.50	-9	4,334	-0.21%
2018/08/01	4	144.38	3	142.50	146.50	1	4,300	0.02%
2018/07/31	0	0.00	1	145.50	144.00	-1	4,278	-0.02%
2018/07/30	26	144.85	6	146.75	142.50	20	4,266	0.47%
2018/07/27	5	141.50	5	147.50	147.50	0	4,229	0.00%
2018/07/26	8	150.19	33	148.50	144.50	-25	4,175	-0.60%
2018/07/25	9	147.56	23	150.20	151.00	-14	4,059	-0.34%
2018/07/24	0	0.00	9	138.17	137.50	-9	3,983	-0.23%
2018/07/23	1	129.00	1	132.50	132.00	0	3,931	0.00%
2018/07/20	5	135.00	5	134.30	130.50	0	3,915	0.00%
2018/07/19	3	140.00	2	140.25	140.00	1	3,891	0.03%
2018/07/18	8	135.88	13	138.58	140.00	-5	3,829	-0.13%
2018/07/17	6	129.75	12	130.67	131.00	-6	3,711	-0.16%
2018/07/13	10	121.00	0	0.00	120.00	10	3,634	0.28%
2018/07/10	1	119.50	0	0.00	117.50	1	4,104	0.02%
2018/07/09	0	0.00	1	122.50	119.50	-1	4,169	-0.02%
2018/07/06	6	128.00	1	129.00	128.00	5	4,224	0.12%
2018/07/05	9	128.56	24	132.52	125.00	-15	4,153	-0.36%
2018/07/04	0	0.00	2	123.00	123.00	-2	3,956	-0.05%
2018/07/03	1	112.50	2	113.50	112.00	-1	3,942	-0.03%
2018/07/02	1	117.00	1	118.00	113.00	0	3,933	0.00%
2018/06/28	11	117.41	10	117.00	116.50	1	3,901	0.03%
2018/06/27	0	0.00	3	125.83	123.00	-3	3,892	-0.08%
2018/06/26	2	118.00	2	123.00	123.00	0	3,858	0.00%
2018/06/25	31	124.11	0	0.00	117.50	31	3,808	0.81%
2018/06/22	19	131.82	5	129.00	130.00	14	3,758	0.37%
2018/06/21	6	137.25	0	0.00	137.00	6	3,903	0.15%
2018/06/20	10	145.30	15	149.00	144.50	-5	3,996	-0.13%
2018/06/19	11	150.27	2	151.25	149.00	9	4,048	0.22%
2018/06/15	7	148.64	9	151.78	148.50	-2	4,170	-0.05%
2018/06/14	15	146.23	1	145.50	145.00	14	4,140	0.34%
2018/06/13	9	153.72	19	154.61	150.50	-10	4,117	-0.24%
2018/06/12	11	160.09	7	162.71	156.50	4	4,086	0.10%
2018/06/11	7	163.36	0	0.00	163.50	7	4,045	0.17%
2018/06/08	4	166.25	15	169.07	165.00	-11	3,959	-0.28%
2018/06/07	5	163.80	6	165.42	162.00	-1	3,906	-0.03%
2018/06/06	16	165.91	8	167.00	165.00	8	3,866	0.21%
2018/06/05	6	163.50	14	166.29	169.00	-8	3,737	-0.21%
2018/06/04	18	155.28	7	155.21	154.00	11	3,640	0.30%
2018/06/01	2	147.00	11	150.68	152.00	-9	3,588	-0.25%
2018/05/31	11	146.27	6	154.33	143.00	5	3,520	0.14%
2018/05/30	15	136.67	32	145.45	149.00	-17	3,421	-0.50%
2018/05/29	18	137.31	4	134.88	135.50	14	3,347	0.42%
2018/05/28	0	0.00	3	145.50	145.00	-3	3,324	-0.09%
2018/05/25	4	144.25	3	145.50	143.50	1	3,335	0.03%
2018/05/24	8	141.25	4	142.63	143.50	4	3,291	0.12%
2018/05/23	6	150.50	0	0.00	150.50	6	3,190	0.19%
2018/05/22	7	171.14	7	169.86	167.00	0	3,275	0.00%
2018/05/21	4	168.75	4	167.00	166.00	0	3,266	0.00%
2018/05/18	3	160.17	3	163.00	161.00	0	3,534	0.00%
2018/05/17	2	158.50	3	158.50	157.50	-1	3,751	-0.03%
2018/05/16	1	166.00	4	164.75	162.00	-3	3,886	-0.08%
2018/05/15	3	157.67	11	158.95	159.00	-8	3,991	-0.20%
2018/05/14	7	157.14	12	153.83	147.50	-5	4,003	-0.12%
2018/05/11	13	165.69	13	164.50	162.00	0	4,077	0.00%
2018/05/10	19	185.74	20	186.43	180.00	-1	4,111	-0.02%
2018/05/09	1	165.00	1	176.00	176.00	0	3,853	0.00%
2018/05/08	2	173.50	7	160.00	160.00	-5	3,884	-0.13%
2018/05/07	0	0.00	1	163.00	168.00	-1	3,943	-0.03%
2018/05/04	0	0.00	1	167.00	167.00	-1	3,997	-0.03%
2018/05/03	0	0.00	1	142.00	152.00	-1	4,039	-0.02%
2018/05/02	0	0.00	1	163.50	156.50	-1	4,078	-0.02%
2018/04/30	15	175.97	2	173.50	173.50	13	4,146	0.31%
2018/04/27	0	0.00	5	192.50	192.50	-5	4,199	-0.12%
2018/04/26	2	178.00	2	176.00	175.00	0	4,227	0.00%
2018/04/25	1	178.50	8	161.88	178.50	-7	4,295	-0.16%
2018/04/24	0	0.00	4	180.00	163.00	-4	4,496	-0.09%
2018/04/23	11	171.55	10	171.50	181.00	1	4,843	0.02%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	11	232.00	0	0.00	211.50	11	5,128	0.21%
2018/04/18	22	237.61	22	236.77	235.00	0	5,335	0.00%
2018/04/17	6	255.00	11	253.05	249.50	-5	5,068	-0.10%
2018/04/16	4	287.00	4	280.13	277.00	0	4,999	0.00%
2018/04/13	14	318.32	2	327.00	307.50	12	4,988	0.24%
2018/04/12	17	352.12	18	347.19	341.50	-1	4,988	-0.02%
2018/04/11	4	379.63	0	0.00	376.00	4	5,041	0.08%
2018/04/10	0	0.00	1	401.00	399.00	-1	5,221	-0.02%
2018/04/09	0	0.00	1	400.00	415.00	-1	5,352	-0.02%
2018/04/03	0	0.00	5	406.60	415.00	-5	5,411	-0.09%
2018/04/02	6	383.33	1	388.00	380.00	5	5,440	0.09%
2018/03/30	12	344.58	1	338.00	325.00	11	5,465	0.20%
2018/03/28	2	349.00	8	353.38	350.00	-6	5,507	-0.11%
2018/03/27	2	382.00	5	379.50	372.00	-3	5,535	-0.05%
2018/03/26	19	390.00	14	404.89	369.00	5	5,587	0.09%
2018/03/23	7	373.29	20	382.85	388.50	-13	5,446	-0.24%
2018/03/22	2	357.00	2	357.50	353.50	0	5,351	0.00%
2018/03/21	8	343.19	10	349.75	342.00	-2	5,287	-0.04%
2018/03/19	1	284.00	1	290.00	297.00	0	5,179	0.00%
2018/03/15	1	280.00	0	0.00	279.00	1	5,208	0.02%
2018/03/12	3	247.50	0	0.00	247.50	3	5,303	0.06%
2018/03/09	3	269.67	0	0.00	275.00	3	5,370	0.06%
2018/03/08	10	291.40	2	290.00	280.00	8	5,476	0.15%
2018/03/07	2	315.00	1	336.00	311.00	1	5,591	0.02%
2018/03/06	1	305.00	0	0.00	307.00	1	5,854	0.02%
2018/03/05	8	317.56	0	0.00	305.00	8	6,048	0.13%
2018/03/02	1	291.00	3	273.67	305.00	-2	6,125	-0.03%
2018/03/01	1	293.00	1	285.00	277.50	0	6,177	0.00%
2018/02/27	3	293.33	6	299.83	308.00	-3	6,183	-0.05%
2018/02/22	2	234.25	5.1	230.03	236.50	-3.1	6,229	-0.05%
2018/02/21	4	215.00	4.1	210.49	215.00	-0.1	6,185	0.00%
2018/02/12	17	189.12	15	192.07	195.50	2	6,108	0.03%
2018/02/09	3	170.50	13	175.12	178.00	-10	5,806	-0.17%
2018/02/08	8	156.25	9.4	154.37	162.00	-1.4	5,565	-0.03%
2018/02/07	12	164.67	9	165.78	161.50	3	5,401	0.06%
2018/02/06	2	160.00	1	159.00	157.50	1	5,232	0.02%
2018/02/05	25	183.58	18	186.17	175.00	7	5,153	0.14%
2018/02/02	18	183.69	22.3	179.95	191.00	-4.3	4,990	-0.09%
2018/02/01	1	172.00	1	168.50	174.00	0	4,841	0.00%
2018/01/31	2	169.50	5	169.80	170.50	-3	4,806	-0.06%
2018/01/30	9	178.44	3	177.33	176.50	6	4,760	0.13%
2018/01/29	0	0.00	7	172.64	174.00	-7	4,697	-0.15%
2018/01/26	4	150.50	2	154.00	158.50	2	4,640	0.04%
2018/01/25	6	147.92	6	144.00	144.50	0	4,582	0.00%
2018/01/24	2	152.50	1	150.00	147.00	1	4,520	0.02%
2018/01/23	4	135.63	5.4	138.35	143.00	-1.4	4,436	-0.03%
2018/01/22	2	129.75	2	126.00	130.00	0	4,367	0.00%
2018/01/19	8	129.31	8	127.69	126.50	0	4,344	0.00%
2018/01/18	20	139.23	11.1	137.89	140.50	8.9	4,263	0.21%
2018/01/17	27	134.09	34	130.49	135.50	-7	4,042	-0.17%
2018/01/16	3	130.83	4	132.75	134.00	-1	3,690	-0.03%
2018/01/15	3	114.50	4	118.88	122.00	-1	3,563	-0.03%
2018/01/12	19	105.74	3	109.00	111.00	16	3,374	0.47%
2018/01/11	2	101.00	6	101.00	101.00	-4	3,179	-0.13%
2018/01/10	1	95.50	6	91.77	92.00	-5	3,152	-0.16%
2018/01/09	1	93.00	0.1	93.20	93.20	0.9	3,088	0.03%
2018/01/08	2	98.25	2	96.15	92.00	0	3,018	0.00%
2018/01/05	5	91.18	0	0.00	94.90	5	2,944	0.17%
2018/01/04	11	93.36	11	92.17	87.70	0	2,848	0.00%
2018/01/03	3	84.50	3	86.37	88.40	0	2,705	0.00%
2018/01/02	1	78.20	3	80.00	80.40	-2	2,579	-0.08%