智原 (3035)-康和-南崁券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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	294.00	1	296.00	294.00	0	10,399	0.00%
2024/04/29	5	299.60	8.1	302.65	297.50	-3.1	10,499	-0.03%
2024/04/26	7.1	290.01	10	285.50	295.50	-2.9	10,648	-0.03%
2024/04/25	6.1	284.47	2	285.50	279.00	4.1	10,729	0.04%
2024/04/24	11.1	295.01	11	295.59	294.50	0.1	10,820	0.00%
2024/04/23	6	291.67	5	293.20	295.00	1	11,021	0.01%
2024/04/22	10.1	296.69	2	304.75	290.00	8.1	11,541	0.07%
2024/04/19	9.2	315.08	4	304.25	306.00	5.2	11,660	0.04%
2024/04/18	1	319.00	0	0.00	322.00	1	12,058	0.01%
2024/04/17	0	0.00	2	317.00	314.00	-2	12,758	-0.02%
2024/04/16	9.2	310.54	6.1	314.14	313.00	3.1	12,920	0.02%
2024/04/15	0	0.00	1	315.00	312.50	-1	13,093	-0.01%
2024/04/12	1	318.50	1	320.49	323.00	0	13,337	0.00%
2024/04/11	2.1	323.29	2	324.50	318.50	0.1	13,637	0.00%
2024/04/10	0	330.00	0	0.00	329.00	0	13,758	0.00%
2024/04/09	1	330.00	0	0.00	329.00	1	14,098	0.01%
2024/04/08	1	343.99	1	350.50	338.00	0	14,140	0.00%
2024/03/29	0	345.00	0.1	346.50	344.00	0	14,472	0.00%
2024/03/28	1	342.50	1	339.00	334.50	0	14,504	0.00%
2024/03/27	0	341.00	0	0.00	338.00	0	14,643	0.00%
2024/03/26	1	338.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	356.00	2	354.25	349.00	-1	15,108	-0.01%
2024/03/22	8	350.88	9	351.28	351.50	-1	15,234	-0.01%
2024/03/21	2.1	347.87	2	351.75	345.50	0.1	15,435	0.00%
2024/03/20	5.1	349.03	4	353.25	347.50	1.1	15,647	0.01%
2024/03/19	3	352.17	2	348.25	350.00	1	15,930	0.01%
2024/03/18	3	356.99	3	353.83	359.00	0	16,292	0.00%
2024/03/15	4	357.75	4	358.25	354.50	0	16,844	0.00%
2024/03/14	11	357.00	10	354.50	362.00	1	16,946	0.01%
2024/03/13	6	347.42	12.4	351.64	345.00	-6.4	17,056	-0.04%
2024/03/12	2	367.75	1	363.50	361.50	1	17,194	0.01%
2024/03/08	1	364.50	0	0.00	362.50	1	17,626	0.01%
2024/03/07	6	393.42	4	375.75	375.00	2	17,877	0.01%
2024/03/06	4.2	387.88	5	386.30	392.00	-0.8	18,100	0.00%
2024/03/05	0	0.00	3	408.00	401.00	-3	18,356	-0.02%
2024/03/04	2.2	408.82	2	404.25	403.00	0.2	18,934	0.00%
2024/03/01	17.1	397.51	19.1	399.19	398.50	-2	19,232	-0.01%
2024/02/29	11.2	388.29	2	386.25	387.00	9.2	19,198	0.05%
2024/02/27	18	384.28	15	382.90	382.00	3	19,253	0.02%
2024/02/26	5	381.20	3	381.33	380.00	2	19,419	0.01%
2024/02/23	0.2	390.00	0	0.00	386.00	0.2	19,620	0.00%
2024/02/22	5.1	387.51	7	388.64	382.00	-1.9	19,604	-0.01%
2024/02/21	17.1	386.98	13	380.92	380.00	4.1	19,883	0.02%
2024/02/20	11	405.87	4	407.26	400.00	7	19,888	0.04%
2024/02/19	15.2	424.06	19	419.66	415.00	-3.8	19,708	-0.02%
2024/02/16	15	450.57	7	444.86	441.50	8	19,710	0.04%
2024/02/15	16.2	451.25	20.1	452.71	455.00	-3.9	19,626	-0.02%
2024/02/05	7.2	420.68	5	421.40	418.00	2.2	19,452	0.01%
2024/02/02	7	424.79	8.1	422.41	421.00	-1.1	19,498	-0.01%
2024/02/01	17.1	411.88	14	412.68	411.00	3.1	19,353	0.02%
2024/01/31	18	422.44	18	417.44	416.50	0	19,344	0.00%
2024/01/30	7	422.93	7	424.21	430.00	0	19,350	0.00%
2024/01/29	4	419.50	3	421.83	420.50	1	19,371	0.01%
2024/01/26	16	430.16	10	422.50	422.00	6	19,472	0.03%
2024/01/25	4	439.25	5	432.50	439.50	-1	19,553	-0.01%
2024/01/24	9	428.28	3.5	428.43	429.00	5.5	19,605	0.03%
2024/01/23	6	443.58	4	443.50	437.00	2	19,739	0.01%
2024/01/22	16	443.72	27	445.81	448.00	-11	19,787	-0.06%
2024/01/19	19	434.89	19	433.42	430.00	0	19,771	0.00%
2024/01/18	4	423.63	6	421.83	423.50	-2	19,624	-0.01%
2024/01/17	11	430.95	6	435.08	428.00	5	19,804	0.03%
2024/01/16	19	423.95	20	428.78	429.50	-1	19,718	-0.01%
2024/01/15	15	417.93	15	412.63	411.50	0	19,409	0.00%
2024/01/12	22	421.55	22	421.50	421.50	0	19,403	0.00%
2024/01/11	15	397.60	23	416.00	422.50	-8	19,203	-0.04%
2024/01/10	11	379.55	23	383.59	387.00	-12	18,815	-0.06%
2024/01/09	9	384.22	10	378.75	375.50	-1	19,198	-0.01%
2024/01/08	15	381.27	13	378.38	377.00	2	19,208	0.01%
2024/01/05	8	378.81	21	379.64	384.00	-13	19,186	-0.07%
2024/01/04	3	368.83	4	370.50	372.00	-1	19,117	-0.01%
2024/01/03	1	370.50	4	363.00	373.00	-3	19,381	-0.02%
2024/01/02	6	355.42	6	357.08	360.00	0	19,188	0.00%
2023/12/29	5	354.90	4	355.62	357.00	1	19,396	0.01%
2023/12/28	4	358.37	3	358.00	354.50	1	19,425	0.01%
2023/12/27	3	362.33	3	361.83	362.50	0	19,385	0.00%
2023/12/26	4	361.37	4.1	361.38	361.00	-0.1	19,483	0.00%
2023/12/25	4	356.25	3	357.67	357.00	1	19,539	0.01%
2023/12/22	12	358.17	16	357.13	358.00	-4	19,741	-0.02%
2023/12/21	29.1	354.61	12	350.71	350.50	17.1	19,791	0.09%
2023/12/20	8	370.87	6	372.50	365.50	2	19,736	0.01%
2023/12/19	5	370.50	8.1	369.36	373.50	-3.1	19,880	-0.02%
2023/12/18	6	367.25	6	366.34	367.00	0	20,079	0.00%
2023/12/15	5.1	368.10	5	373.50	361.00	0.1	20,106	0.00%
2023/12/14	16	369.47	16	370.66	369.00	0	20,167	0.00%
2023/12/13	21	371.24	16	370.16	368.00	5	20,049	0.02%
2023/12/12	7	374.21	20	380.00	382.50	-13	20,136	-0.06%
2023/12/11	4	366.25	5	369.80	361.50	-1	19,961	-0.01%
2023/12/08	8	363.63	7.1	365.85	370.00	0.9	20,159	0.00%
2023/12/07	7	358.57	6	362.50	357.50	1	20,283	0.00%
2023/12/06	5.1	364.65	4	369.75	361.50	1.1	20,444	0.01%
2023/12/05	16	373.38	4	370.62	363.50	12	20,557	0.06%
2023/12/04	17	383.85	15	381.27	380.00	2	20,635	0.01%
2023/12/01	12	386.71	11	388.64	391.00	1	20,733	0.00%
2023/11/30	14	379.32	16	383.66	385.50	-2	20,695	-0.01%
2023/11/29	12	370.54	11	375.50	380.00	1	20,458	0.00%
2023/11/28	2	349.75	7	351.86	361.00	-5	20,092	-0.02%
2023/11/27	4	335.38	2	344.75	331.00	2	19,840	0.01%
2023/11/24	1	342.50	2	336.50	344.00	-1	20,119	0.00%
2023/11/23	5	335.70	4	334.50	336.00	1	20,142	0.00%
2023/11/22	3	346.67	3	346.67	346.00	0	20,082	0.00%
2023/11/21	10	346.20	10	344.60	342.50	0	20,170	0.00%
2023/11/20	12	353.58	8	345.88	345.00	4	20,428	0.02%
2023/11/17	4	341.13	11.8	338.50	351.00	-7.8	20,281	-0.04%
2023/11/16	4	318.13	4	321.37	319.50	0	20,030	0.00%
2023/11/15	13	330.88	11	330.82	320.50	2	20,265	0.01%
2023/11/14	4	335.25	3	334.33	331.00	1	20,648	0.00%
2023/11/13	3	332.67	4	333.38	334.00	-1	21,080	0.00%
2023/11/10	4	332.99	4	333.25	323.50	0	21,400	0.00%
2023/11/09	7	331.21	7	331.43	333.50	0	21,561	0.00%
2023/11/08	2	329.75	3	330.67	335.50	-1	21,750	0.00%
2023/11/07	4	326.00	4	328.38	328.50	0	21,883	0.00%
2023/11/06	5	329.90	3	329.50	332.00	2	21,808	0.01%
2023/11/03	11	323.91	9	326.33	322.00	2	21,652	0.01%
2023/11/02	3	320.67	3	316.33	324.00	0	21,438	0.00%
2023/11/01	2	304.25	1	309.00	302.50	1	21,213	0.00%
2023/10/31	14	311.50	13	313.62	302.00	1	21,011	0.00%
2023/10/30	1	322.50	2	313.50	326.00	-1	20,706	0.00%
2023/10/27	9	313.11	9	313.44	308.50	0	20,545	0.00%
2023/10/26	9	318.56	9	320.83	318.00	0	20,428	0.00%
2023/10/25	5	330.90	3	329.67	325.00	2	20,272	0.01%
2023/10/24	3	338.00	2	337.25	339.50	1	20,005	0.00%
2023/10/23	2	333.75	2	336.01	338.50	0	19,784	0.00%
2023/10/20	5	336.00	5	336.20	334.50	0	19,531	0.00%
2023/10/19	7	341.43	7	341.72	343.00	0	19,944	0.00%
2023/10/18	6	349.50	5	354.30	351.00	1	20,269	0.00%
2023/10/17	11	358.09	12	359.33	352.50	-1	20,249	0.00%
2023/10/16	5	341.20	5	344.60	350.00	0	20,262	0.00%
2023/10/13	3	341.83	3	342.15	343.00	0	20,547	0.00%
2023/10/12	3	340.00	3	339.67	345.00	0	20,918	0.00%
2023/10/11	5	336.30	7	339.14	331.00	-2	21,100	-0.01%
2023/10/06	3	321.50	3	317.83	323.00	0	21,221	0.00%
2023/10/05	8	316.31	11	315.32	321.00	-3	21,269	-0.01%
2023/10/04	4	299.38	4	301.50	303.00	0	21,347	0.00%
2023/10/03	1	305.02	1	306.00	304.00	0	21,588	0.00%
2023/10/02	9	314.67	6	313.00	312.50	3	21,981	0.01%
2023/09/28	3	307.50	1	304.50	306.00	2	22,153	0.01%
2023/09/27	5	302.90	5	303.30	306.00	0	22,691	0.00%
2023/09/26	26	307.14	27	307.96	303.00	-1	22,997	0.00%
2023/09/25	6	310.58	6	312.08	309.50	0	23,198	0.00%
2023/09/22	9	301.33	9	300.50	304.50	0	23,162	0.00%
2023/09/21	5.3	297.13	4	307.99	298.00	1.3	23,315	0.01%
2023/09/20	4	316.00	3	322.33	315.50	1	23,080	0.00%
2023/09/19	9	329.50	6	336.58	322.50	3	23,122	0.01%
2023/09/18	3	338.50	4	342.88	344.50	-1	23,117	0.00%
2023/09/15	13	346.08	5	352.30	338.00	8	23,086	0.03%
2023/09/14	12	354.42	11	356.00	356.50	1	22,723	0.00%
2023/09/13	13	339.73	21	338.38	348.00	-8	22,482	-0.04%
2023/09/12	6	334.67	8	338.57	325.50	-2	22,316	-0.01%
2023/09/11	7	353.00	6	354.00	346.50	1	22,193	0.00%
2023/09/08	8	359.94	8	359.75	360.00	0	21,987	0.00%
2023/09/07	1	362.00	1	363.00	369.50	0	21,976	0.00%
2023/09/06	6	363.08	6	366.00	367.00	0	21,685	0.00%
2023/09/05	2	355.75	3	353.50	357.00	-1	21,301	0.00%
2023/09/04	2	342.25	2	341.00	345.00	0	21,044	0.00%
2023/09/01	4	348.63	3	344.00	335.00	1	20,849	0.00%
2023/08/31	1	345.00	2	343.00	345.00	-1	20,501	0.00%
2023/08/30	6	349.00	5	349.00	342.00	1	20,321	0.00%
2023/08/29	3	337.00	3	338.00	335.50	0	19,928	0.00%
2023/08/28	8.1	334.04	8	330.88	335.00	0.1	19,742	0.00%
2023/08/25	6	332.42	6	336.83	334.00	0	19,539	0.00%
2023/08/24	8	343.81	6	342.25	333.00	2	19,248	0.01%
2023/08/23	7	338.29	7	339.36	340.50	0	19,019	0.00%
2023/08/22	5	344.60	5	345.60	341.00	0	18,776	0.00%
2023/08/21	6	337.83	5	340.80	335.50	1	18,741	0.01%
2023/08/18	9	351.39	13	347.62	328.00	-4	18,462	-0.02%
2023/08/17	7	352.29	5	361.10	357.00	2	17,899	0.01%
2023/08/16	6	334.33	4.2	336.96	341.00	1.9	17,419	0.01%
2023/08/15	2	324.25	3	323.83	334.00	-1	17,012	-0.01%
2023/08/14	4	298.63	5	299.50	304.00	-1	16,725	-0.01%
2023/08/11	12	294.00	14	292.86	293.50	-2	16,465	-0.01%
2023/08/10	5.2	280.71	2	280.50	280.00	3.2	16,235	0.02%
2023/08/09	3	305.50	5	300.70	301.00	-2	16,253	-0.01%
2023/08/08	3	290.17	0	0.00	295.50	3	16,287	0.02%
2023/08/07	7	298.00	8	293.38	307.50	-1	16,315	-0.01%
2023/08/04	5.2	279.73	3	281.00	281.50	2.2	16,299	0.01%
2023/08/02	2	284.75	3	308.00	281.00	-1	16,296	-0.01%
2023/08/01	3.1	312.75	3	319.50	312.00	0.1	16,305	0.00%
2023/07/31	4	315.50	3.1	324.17	326.00	0.9	16,364	0.01%
2023/07/28	2.1	320.93	1.4	318.21	319.50	0.7	16,321	0.00%
2023/07/27	0.1	323.54	0	0.00	331.00	0.1	16,358	0.00%
2023/07/26	0.1	340.00	4	342.00	340.00	-4	16,321	-0.02%
2023/07/25	1	383.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	15.4	384.02	12	377.46	377.50	3.4	16,601	0.02%
2023/07/21	4	363.25	4	361.00	379.50	0	16,376	0.00%
2023/07/20	2	333.50	8	341.63	345.00	-6	15,962	-0.04%
2023/07/19	13	335.08	17	334.59	329.00	-4	15,782	-0.03%
2023/07/18	9	318.94	13	317.27	314.00	-4	15,305	-0.03%
2023/07/17	16	314.25	9	315.67	319.00	7	14,809	0.05%
2023/07/14	9	284.06	12	285.71	295.00	-3	14,264	-0.02%
2023/07/13	11	272.23	9	272.94	268.50	2	13,808	0.01%
2023/07/12	1	260.00	3.4	260.59	260.50	-2.4	13,253	-0.02%
2023/07/11	13	262.77	16	264.56	262.00	-3	13,097	-0.02%
2023/07/10	6	251.75	17	251.71	253.50	-11	12,812	-0.09%
2023/07/07	27	241.07	23	243.37	244.50	4	12,591	0.03%
2023/07/06	12	256.88	9	256.11	253.50	3	12,163	0.02%
2023/07/05	7	255.50	7	256.00	255.50	0	11,910	0.00%
2023/07/04	5	236.90	7.8	238.91	250.50	-2.8	11,417	-0.02%
2023/07/03	1	225.00	3	218.83	228.00	-2	11,054	-0.02%
2023/06/30	3	209.33	3.5	212.50	211.00	-0.5	10,835	0.00%
2023/06/29	11	212.05	17	209.62	210.00	-6	10,851	-0.06%
2023/06/28	6	201.83	8	202.25	201.00	-2	10,717	-0.02%
2023/06/27	5	200.30	3	201.67	198.00	2	11,051	0.02%
2023/06/26	10	203.20	8	204.81	202.00	2	11,102	0.02%
2023/06/21	7	193.21	19	195.63	199.00	-12	11,496	-0.10%
2023/06/20	7	197.21	7	198.00	196.00	0	11,548	0.00%
2023/06/19	8	196.75	0	0.00	196.50	8	11,706	0.07%
2023/06/16	11	193.73	8	191.75	193.00	3	11,603	0.03%
2023/06/15	5	191.00	5	190.60	190.00	0	11,553	0.00%
2023/06/14	1	189.00	6	187.00	186.00	-5	11,600	-0.04%
2023/06/13	5	186.00	21	185.33	187.50	-16	11,641	-0.14%
2023/06/12	1	176.00	4	176.00	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	3	174.00	173.50	-3	11,537	-0.03%
2023/06/08	3	168.50	3	168.33	168.50	0	11,624	0.00%
2023/06/06	7	170.50	1	171.00	170.50	6	12,282	0.05%
2023/06/05	1	172.50	1	173.50	173.00	0	12,355	0.00%
2023/06/02	2	172.50	2	173.25	172.00	0	12,416	0.00%
2023/06/01	5	171.10	2	171.50	173.00	3	12,476	0.02%
2023/05/31	2	171.50	2	172.25	171.50	0	12,750	0.00%
2023/05/30	5	171.60	4	172.38	172.50	1	12,802	0.01%
2023/05/29	7	174.64	11	174.32	173.50	-4	12,820	-0.03%
2023/05/26	7.5	169.47	3	170.67	168.50	4.5	12,907	0.03%
2023/05/25	1.2	172.36	2	173.25	170.50	-0.8	13,281	-0.01%
2023/05/24	1	167.50	0	0.00	167.00	1	13,602	0.01%
2023/05/23	2	171.50	2	170.25	171.00	0	13,714	0.00%
2023/05/22	1	169.50	0	0.00	168.50	1	13,833	0.01%
2023/05/19	3	172.00	1	170.00	172.00	2	13,863	0.01%
2023/05/18	0.1	168.00	0	0.00	167.50	0.1	13,979	0.00%
2023/05/17	2	165.50	2	164.75	166.50	0	14,073	0.00%
2023/05/16	1.5	163.33	1	166.50	162.00	0.5	14,134	0.00%
2023/05/15	2	164.00	8	162.31	164.50	-6	14,162	-0.04%
2023/05/12	3	166.67	3	164.83	167.00	0	14,331	0.00%
2023/05/11	2	167.75	2	169.75	164.50	0	14,585	0.00%
2023/05/10	12	169.92	12	169.29	169.50	0	15,086	0.00%
2023/05/09	4.1	167.12	9	168.00	168.00	-5	15,223	-0.03%
2023/05/08	2	169.50	5	171.80	168.50	-3	15,458	-0.02%
2023/05/05	1	170.00	5	170.50	170.00	-4	16,178	-0.02%
2023/05/04	6	167.75	1	168.50	169.00	5	16,439	0.03%
2023/05/03	1	167.00	1	166.00	166.00	0	16,616	0.00%
2023/05/02	4	166.63	4	165.38	170.00	0	16,586	0.00%
2023/04/28	17	164.38	3	166.00	164.00	14	16,619	0.08%
2023/04/27	13	160.92	9	160.28	160.00	4	16,470	0.02%
2023/04/26	6.1	159.52	3	162.17	158.50	3	16,309	0.02%
2023/04/25	7.1	170.20	5	172.90	171.00	2.1	15,999	0.01%
2023/04/24	5	178.10	11	178.91	177.00	-6	15,830	-0.04%
2023/04/21	1	183.01	1	190.00	184.50	0	15,754	0.00%
2023/04/20	10.1	188.77	10	189.00	191.00	0.1	15,770	0.00%
2023/04/19	4	188.88	3	191.33	188.50	1	15,884	0.01%
2023/04/18	5	195.00	7	195.79	191.50	-2	15,912	-0.01%
2023/04/17	1	193.00	2	193.75	194.50	-1	15,967	-0.01%
2023/04/14	2	193.50	2	192.75	194.50	0	16,057	0.00%
2023/04/13	1.2	193.04	0	192.50	192.00	1.2	16,143	0.01%
2023/04/12	2.1	197.26	1	198.00	196.50	1.1	16,172	0.01%
2023/04/11	3	197.33	2	198.00	197.50	1	16,198	0.01%
2023/04/10	1	201.49	0	0.00	199.50	1	16,385	0.01%
2023/04/07	11	201.86	11	201.09	200.00	0	16,361	0.00%
2023/04/06	3	195.17	6	196.75	201.00	-3	16,255	-0.02%
2023/03/31	5	194.40	4	193.50	196.50	1	16,126	0.01%
2023/03/30	14	192.68	14	191.04	193.00	0	16,015	0.00%
2023/03/29	25.2	191.35	16	193.28	189.00	9.2	15,899	0.06%
2023/03/28	22.5	197.99	19	197.84	195.50	3.5	15,737	0.02%
2023/03/27	11.1	214.10	5	211.00	209.00	6	15,297	0.04%
2023/03/24	11.1	215.78	25	213.56	215.50	-13.9	15,057	-0.09%
2023/03/23	26	200.75	15	199.73	198.50	11	14,498	0.08%
2023/03/22	1	201.50	17	197.21	200.50	-16	14,533	-0.11%
2023/03/21	1	193.50	2	193.25	192.00	-1	14,315	-0.01%
2023/03/20	9	196.94	2	191.00	191.00	7	14,384	0.05%
2023/03/17	6	193.33	23	194.33	194.50	-17	14,410	-0.12%
2023/03/16	6	187.58	4	187.50	188.00	2	14,186	0.01%
2023/03/15	22	191.93	70	191.96	190.50	-48	14,175	-0.34%
2023/03/14	0	186.50	1	184.00	187.50	-1	14,093	-0.01%
2023/03/13	10	185.25	8	185.50	186.50	2	14,174	0.01%
2023/03/10	70	190.01	3	190.83	187.00	67	14,176	0.47%
2023/03/09	19	197.61	22	197.48	194.00	-3	14,405	-0.02%
2023/03/08	4	187.88	5	186.70	191.00	-1	13,983	-0.01%
2023/03/07	4	187.63	4	187.63	187.50	0	13,967	0.00%
2023/03/06	10	191.35	2	192.50	189.50	8	13,998	0.06%
2023/03/03	3	191.00	5	190.50	188.50	-2	14,115	-0.01%
2023/03/02	4	186.38	4	186.00	186.00	0	14,220	0.00%
2023/03/01	7	185.93	6	185.50	186.00	1	14,266	0.01%
2023/02/24	3	190.17	3	189.00	185.50	0	14,319	0.00%
2023/02/23	8	184.94	8	185.94	188.50	0	14,153	0.00%
2023/02/22	6	187.33	4	185.13	181.00	2	14,009	0.01%
2023/02/21	4	197.38	4	195.25	200.50	0	13,748	0.00%
2023/02/20	8	197.75	2	200.00	195.00	6	13,831	0.04%
2023/02/17	1	197.00	0	0.00	196.50	1	14,067	0.01%
2023/02/16	0	0.00	4	195.00	200.50	-4	14,445	-0.03%
2023/02/15	9	191.72	7	191.29	193.00	2	14,704	0.01%
2023/02/14	3	194.33	1	196.50	192.00	2	14,749	0.01%
2023/02/13	3	192.83	5	192.40	193.50	-2	15,074	-0.01%
2023/02/10	2	193.50	2	195.25	193.50	0	15,370	0.00%
2023/02/09	0	0.00	1	202.00	198.50	-1	15,653	-0.01%
2023/02/08	12	200.21	12	199.88	199.00	0	15,573	0.00%
2023/02/07	3	191.00	3	190.00	191.50	0	15,221	0.00%
2023/02/06	4	192.00	4	193.25	190.00	0	15,323	0.00%
2023/02/03	46	189.45	54	192.14	194.50	-8	15,369	-0.05%
2023/02/02	6	179.25	16	182.38	184.00	-10	14,907	-0.07%
2023/02/01	5	176.20	4	174.88	175.50	1	15,396	0.01%
2023/01/31	4	169.00	5	168.30	169.50	-1	15,627	-0.01%
2023/01/30	2	168.50	2	165.75	168.50	0	16,331	0.00%
2023/01/17	3	159.00	3	159.67	160.00	0	17,101	0.00%
2023/01/16	3	159.33	3	158.67	159.50	0	17,567	0.00%
2023/01/13	2	157.00	4	160.88	157.50	-2	17,880	-0.01%
2023/01/12	1	160.00	1	160.00	160.00	0	18,323	0.00%
2023/01/11	4	159.63	4	157.88	161.00	0	18,752	0.00%
2023/01/10	1	159.50	1	158.50	160.00	0	19,182	0.00%
2023/01/09	3	158.67	0	158.50	158.50	3	19,639	0.02%
2023/01/06	0	0.00	1	150.00	151.00	-1	19,950	-0.01%
2023/01/03	3	146.00	3	144.33	147.00	0	21,203	0.00%
2022/12/30	4	144.13	4	143.63	142.50	0	21,448	0.00%
2022/12/29	1	145.00	1	144.00	145.50	0	21,795	0.00%
2022/12/28	8	146.38	12	146.54	145.00	-4	22,145	-0.02%
2022/12/27	3	156.50	6	153.33	156.50	-3	22,266	-0.01%
2022/12/26	3	153.00	2	154.25	152.00	1	22,770	0.00%
2022/12/23	2	158.75	2	155.25	159.00	0	23,323	0.00%
2022/12/22	2	158.25	2	161.00	158.00	0	23,747	0.00%
2022/12/21	2	158.00	2	160.25	157.50	0	24,226	0.00%
2022/12/20	6	158.67	5	163.10	156.00	1	24,661	0.00%
2022/12/19	1	165.00	1	163.50	165.00	0	25,021	0.00%
2022/12/16	2	166.75	2	165.00	165.00	0	25,528	0.00%
2022/12/15	3	172.17	3	171.50	171.50	0	25,759	0.00%
2022/12/14	5	171.20	6.1	171.11	173.00	-1.1	25,800	0.00%
2022/12/13	2	164.00	2	165.25	164.00	0	25,794	0.00%
2022/12/12	7	163.29	3	163.50	164.00	4	25,943	0.02%
2022/12/09	10	168.90	10	169.25	168.50	0	26,462	0.00%
2022/12/08	3	169.83	3	169.00	167.00	0	26,667	0.00%
2022/12/07	4	169.75	4	170.75	170.00	0	26,854	0.00%
2022/12/06	4	175.00	1	176.00	175.50	3	26,928	0.01%
2022/12/05	1	180.00	3	181.50	178.00	-2	27,113	-0.01%
2022/12/02	2	176.50	0	0.00	176.50	2	27,347	0.01%
2022/12/01	5	175.90	5	176.30	175.50	0	27,536	0.00%
2022/11/30	3	167.33	6	169.00	168.50	-3	27,497	-0.01%
2022/11/29	1	167.00	2	166.50	165.50	-1	27,732	0.00%
2022/11/28	2	167.25	1	168.00	168.50	1	28,144	0.00%
2022/11/25	12	170.58	6	168.92	167.50	6	28,344	0.02%
2022/11/24	11	170.73	11	170.73	172.00	0	28,350	0.00%
2022/11/23	2	164.00	2	167.75	163.50	0	28,343	0.00%
2022/11/22	3	164.83	4	161.75	166.50	-1	28,707	0.00%
2022/11/21	2	165.00	2	166.50	164.00	0	29,182	0.00%
2022/11/18	14.1	169.54	12	168.71	166.00	2.1	29,702	0.01%
2022/11/17	3	166.33	3	168.50	170.50	0	29,817	0.00%
2022/11/16	6	166.50	2	167.50	167.00	4	30,017	0.01%
2022/11/15	15	165.80	13	165.92	167.00	2	30,214	0.01%
2022/11/14	22	161.34	23	162.54	163.50	-1	30,634	0.00%
2022/11/11	4	158.63	16	159.94	156.50	-12	31,097	-0.04%
2022/11/10	11	150.64	10	150.40	150.50	1	30,971	0.00%
2022/11/09	18	150.83	17	151.15	150.50	1	31,293	0.00%
2022/11/08	15	152.57	15	151.03	147.00	0	31,812	0.00%
2022/11/07	14	146.25	35	146.70	149.00	-21	32,171	-0.07%
2022/11/04	13	142.54	14	142.57	142.50	-1	31,967	0.00%
2022/11/03	14	144.79	13	144.04	144.00	1	31,985	0.00%
2022/11/02	11	146.91	12	146.54	145.50	-1	32,066	0.00%
2022/11/01	12	144.08	12	146.00	146.50	0	32,164	0.00%
2022/10/31	40	142.14	39	142.24	142.00	1	32,256	0.00%
2022/10/28	78	141.47	85	141.52	139.50	-7	32,356	-0.02%
2022/10/27	9	136.33	11	136.91	138.00	-2	31,865	-0.01%
2022/10/26	17	135.82	16	135.22	133.50	1	31,835	0.00%
2022/10/25	13	136.12	12	132.88	139.50	1	31,506	0.00%
2022/10/24	0	0.00	3	134.50	134.50	-3	31,060	-0.01%
2022/10/21	43	122.90	43	122.86	122.50	0	31,495	0.00%
2022/10/20	7	123.93	7	124.00	127.00	0	32,320	0.00%
2022/10/19	22	129.95	21	129.74	125.00	1	32,200	0.00%
2022/10/18	12	132.50	12	131.54	130.50	0	32,249	0.00%
2022/10/17	21	129.24	16	128.81	131.50	5	32,783	0.02%
2022/10/14	4	127.38	7	126.64	130.00	-3	33,031	-0.01%
2022/10/13	3	123.17	4	120.63	118.50	-1	33,153	0.00%
2022/10/12	26	123.02	32	122.69	122.00	-6	33,056	-0.02%
2022/10/11	5	127.80	7	128.71	127.00	-2	33,018	-0.01%
2022/10/07	15	138.20	13	137.04	136.50	2	32,849	0.01%
2022/10/06	21	138.05	17	137.62	140.00	4	32,872	0.01%
2022/10/05	48	136.61	58	138.47	133.50	-10	32,704	-0.03%
2022/10/04	42	139.13	22	137.86	137.50	20	32,381	0.06%
2022/10/03	47	136.80	40	136.88	135.50	7	32,180	0.02%
2022/09/30	60	130.19	61	131.71	134.00	-1	32,572	0.00%
2022/09/29	5	129.00	7	129.50	127.00	-2	32,663	-0.01%
2022/09/28	4	132.13	9	128.67	127.50	-5	32,739	-0.02%
2022/09/27	30	135.25	258	135.87	134.50	-228	32,704	-0.70%	大賣/鉅額交易
2022/09/26	3	136.67	5	140.40	136.00	-2	32,637	-0.01%
2022/09/23	68	148.35	47	148.92	145.50	21	32,650	0.06%
2022/09/22	12	153.46	7	149.57	156.00	5	32,479	0.02%
2022/09/21	5	152.80	4	152.63	152.50	1	32,515	0.00%
2022/09/20	31	152.11	34	152.59	152.00	-3	32,776	-0.01%
2022/09/19	6	153.00	6	153.92	152.50	0	32,932	0.00%
2022/09/16	40	154.90	36	156.61	153.50	4	33,125	0.01%
2022/09/15	35	162.03	33	166.64	161.00	2	33,151	0.01%
2022/09/14	15	168.73	11	169.50	169.50	4	33,183	0.01%
2022/09/13	50	176.40	47	174.74	176.00	3	33,222	0.01%
2022/09/12	33	177.27	3	175.00	173.00	30	33,278	0.09%
2022/09/08	37	174.16	37	175.38	175.50	0	33,482	0.00%
2022/09/07	55	176.81	16	176.16	176.00	39	33,488	0.12%
2022/09/06	31	176.34	37	176.31	175.50	-6	33,699	-0.02%
2022/09/05	53	183.93	30	182.65	179.50	23	33,603	0.07%
2022/09/02	32	187.53	36	187.83	188.00	-4	33,488	-0.01%
2022/09/01	26	180.83	24	182.08	181.00	2	33,293	0.01%
2022/08/31	43	187.33	20	188.50	187.00	23	33,223	0.07%
2022/08/30	66	189.52	41	190.09	188.50	25	33,343	0.07%
2022/08/29	18	185.19	7	187.64	190.00	11	33,178	0.03%
2022/08/26	124	196.51	98	201.53	191.00	26	33,079	0.08%	大買/
2022/08/25	35	195.80	45	195.12	195.00	-10	32,887	-0.03%
2022/08/24	12	187.83	14	192.29	186.00	-2	32,679	-0.01%
2022/08/23	24	188.73	26.1	189.05	190.50	-2.1	32,474	-0.01%
2022/08/22	18	190.44	8	188.75	186.00	10	32,316	0.03%
2022/08/19	90	195.31	17	195.09	189.50	73	32,358	0.23%
2022/08/18	40	187.53	56	186.50	189.00	-16	31,931	-0.05%
2022/08/17	7	176.71	5	175.30	175.50	2	31,262	0.01%
2022/08/16	19	178.87	6	176.50	175.50	13	31,269	0.04%
2022/08/15	8.1	175.27	8	177.00	178.00	0.1	31,286	0.00%
2022/08/12	7	161.21	16	163.78	170.50	-9	30,694	-0.03%
2022/08/11	2	155.00	7	155.07	155.00	-5	30,349	-0.02%
2022/08/10	6	150.25	4	150.00	149.00	2	30,681	0.01%
2022/08/09	13	154.12	5	153.00	154.50	8	30,843	0.03%
2022/08/08	6	156.42	3	154.50	154.50	3	31,057	0.01%
2022/08/05	8	155.88	18	156.61	159.50	-10	31,147	-0.03%
2022/08/04	3	147.00	3	146.33	149.00	0	31,240	0.00%
2022/08/03	13	151.62	2	151.00	148.50	11	31,290	0.04%
2022/08/02	7	149.93	7	148.64	151.50	0	31,482	0.00%
2022/08/01	13	154.81	14	154.75	153.00	-1	31,442	0.00%
2022/07/29	9	156.94	20	159.08	156.00	-11	31,376	-0.04%
2022/07/28	52	158.83	55	157.93	155.50	-3	31,475	-0.01%
2022/07/27	60	171.49	44	163.92	163.00	16	30,798	0.05%
2022/07/26	8	179.63	9	179.17	177.50	-1	29,889	0.00%
2022/07/25	12	180.12	11	179.00	181.50	1	29,826	0.00%
2022/07/22	17	183.12	18	182.58	180.50	-1	29,766	0.00%
2022/07/21	4	169.75	6	174.42	179.00	-2	29,265	-0.01%
2022/07/20	23	160.83	31	162.45	163.00	-8	28,744	-0.03%
2022/07/19	14	157.32	14	154.18	154.00	0	28,522	0.00%
2022/07/18	5	158.90	3	159.67	158.00	2	28,377	0.01%
2022/07/15	4	151.75	3	153.83	152.50	1	28,062	0.00%
2022/07/14	6	151.33	10	145.95	150.00	-4	28,107	-0.01%
2022/07/13	4	152.88	1	149.50	146.50	3	27,985	0.01%
2022/07/12	1	155.00	0	0.00	150.00	1	28,075	0.00%
2022/07/11	0	0.00	2	165.50	162.00	-2	28,455	-0.01%
2022/07/08	36	170.04	32	168.20	165.00	4	28,630	0.01%
2022/07/07	33	166.23	31	162.44	174.00	2	28,007	0.01%
2022/07/06	6	164.00	8	169.25	160.50	-2	27,834	-0.01%
2022/07/05	16	169.44	16	170.97	174.00	0	27,750	0.00%
2022/07/04	7	171.21	7	171.21	172.50	0	27,851	0.00%
2022/07/01	2	188.00	7	179.14	172.00	-5	27,944	-0.02%
2022/06/30	8	188.81	11	187.59	191.00	-3	27,826	-0.01%
2022/06/29	33	192.41	38	191.95	194.50	-5	27,816	-0.02%
2022/06/28	15	190.53	13	190.27	190.00	2	27,790	0.01%
2022/06/27	12	197.79	12	198.17	198.00	0	28,067	0.00%
2022/06/24	23	189.78	18	189.58	187.50	5	28,540	0.02%
2022/06/23	24	188.67	24	190.06	190.00	0	28,676	0.00%
2022/06/22	6	194.33	51	199.26	186.50	-45	28,328	-0.16%
2022/06/21	6	206.75	7	203.50	207.00	-1	28,133	0.00%
2022/06/20	5	206.60	443	202.94	201.50	-438	28,206	-1.55%	大賣/鉅額交易
2022/06/17	14	208.18	162	206.45	209.00	-148	28,277	-0.52%	大賣/鉅額交易
2022/06/16	8	230.69	14	225.36	214.50	-6	28,039	-0.02%
2022/06/15	69	232.75	77	232.85	228.50	-8	28,074	-0.03%
2022/06/14	10	225.30	4	224.75	225.50	6	28,220	0.02%
2022/06/13	11	222.05	12	224.17	226.00	-1	28,523	0.00%
2022/06/10	10	221.70	10	221.40	225.50	0	29,039	0.00%
2022/06/09	8	223.13	7	223.36	224.00	1	29,291	0.00%
2022/06/08	15	228.80	12	227.25	222.50	3	29,488	0.01%
2022/06/07	10	227.90	10	226.85	228.50	0	30,017	0.00%
2022/06/06	13	228.15	14	226.71	231.50	-1	30,785	0.00%
2022/06/02	39	229.99	31	228.15	226.00	8	31,348	0.03%
2022/06/01	48	242.70	26	241.31	238.00	22	31,717	0.07%
2022/05/31	18	237.67	17	237.62	240.50	1	31,931	0.00%
2022/05/30	87.1	237.62	37	240.14	242.00	50.1	32,963	0.15%
2022/05/27	64	239.95	13	241.77	231.00	51	33,710	0.15%
2022/05/26	47.2	249.62	134	240.32	238.50	-86.8	34,303	-0.25%	大賣/
2022/05/25	22	253.20	13	253.50	255.00	9	34,805	0.03%
2022/05/24	5	251.70	8	255.19	250.00	-3	35,532	-0.01%
2022/05/23	21	271.17	13	267.42	257.50	8	36,322	0.02%
2022/05/20	36	268.06	33	270.79	269.50	3	36,532	0.01%
2022/05/19	19	260.87	19	264.26	269.50	0	36,484	0.00%
2022/05/18	39	262.51	45	265.17	268.00	-6	36,532	-0.02%
2022/05/17	62	252.81	45	253.96	255.00	17	36,520	0.05%
2022/05/16	20	264.48	33	266.61	252.50	-13	37,163	-0.03%
2022/05/13	11	262.09	10	261.10	257.00	1	37,394	0.00%
2022/05/12	49	256.35	44	254.40	254.50	5	37,471	0.01%
2022/05/11	24	249.65	26	254.37	257.50	-2	37,788	-0.01%
2022/05/10	25	243.76	25	246.52	255.00	0	37,985	0.00%
2022/05/09	10	256.35	10	261.90	246.50	0	38,497	0.00%
2022/05/06	75	275.65	53	274.08	272.00	22	38,829	0.06%
2022/05/05	12	275.54	25	279.52	286.00	-13	38,763	-0.03%
2022/05/04	5	264.00	3	266.00	262.50	2	38,558	0.01%
2022/05/03	5	265.90	9	265.00	264.50	-4	38,787	-0.01%
2022/04/29	59	264.29	14	262.25	260.50	45	38,955	0.12%
2022/04/28	81	256.25	41	260.84	260.00	40	38,880	0.10%
2022/04/27	69	247.49	95	240.08	252.50	-26	38,898	-0.07%
2022/04/26	13	246.19	74	247.33	242.50	-61	38,817	-0.16%
2022/04/25	43	251.84	45	250.50	248.50	-2	39,070	-0.01%
2022/04/22	47.1	266.21	28	262.54	267.50	19.1	39,245	0.05%
2022/04/21	18.1	276.09	12	275.92	275.00	6.1	39,660	0.02%
2022/04/20	4	272.13	4	272.13	276.50	0	39,824	0.00%
2022/04/19	5.1	274.11	4	271.00	268.50	1.1	39,943	0.00%
2022/04/18	13	265.46	62	260.42	272.50	-49	40,018	-0.12%
2022/04/15	23	266.20	139	264.90	265.50	-116	40,260	-0.29%	大賣/鉅額交易
2022/04/14	5	284.50	6	285.58	281.50	-1	40,341	0.00%
2022/04/13	8	286.13	9	287.22	289.50	-1	40,256	0.00%
2022/04/12	11	281.00	7	280.00	281.50	4	40,177	0.01%
2022/04/11	15	290.43	12	292.88	281.00	3	39,911	0.01%
2022/04/08	16	299.38	21	299.10	301.50	-5	39,727	-0.01%
2022/04/07	19	307.00	18	308.64	296.00	1	39,457	0.00%
2022/04/06	14	313.50	14	313.43	317.00	0	39,182	0.00%
2022/04/01	7	304.71	6	301.58	312.00	1	39,128	0.00%
2022/03/31	9	308.56	6	310.00	305.50	3	39,374	0.01%
2022/03/30	18	323.78	18	320.00	312.50	0	39,541	0.00%
2022/03/29	19	316.92	19	318.53	322.50	0	39,675	0.00%
2022/03/28	14	303.00	15	302.90	311.00	-1	40,065	0.00%
2022/03/25	11	295.09	15	294.23	296.00	-4	40,418	-0.01%
2022/03/24	3	285.67	2	287.25	287.50	1	40,965	0.00%
2022/03/23	12	291.92	8	290.56	284.00	4	42,365	0.01%
2022/03/22	10	282.65	7	284.36	282.00	3	42,972	0.01%
2022/03/21	19	276.29	20	280.65	274.50	-1	43,100	0.00%
2022/03/18	8	273.44	8	275.19	273.00	0	43,130	0.00%
2022/03/17	14	272.79	15	272.87	275.00	-1	42,942	0.00%
2022/03/16	45	260.93	38	259.30	255.00	7	42,428	0.02%
2022/03/15	21	273.69	21	267.05	260.50	0	42,269	0.00%
2022/03/14	9	290.67	8	290.50	286.00	1	42,126	0.00%
2022/03/11	9	281.56	6	281.08	287.00	3	41,766	0.01%
2022/03/10	26	284.73	25	288.68	281.00	1	41,630	0.00%
2022/03/09	39	286.95	28	289.91	275.00	11	41,146	0.03%
2022/03/08	24	286.04	25	285.94	273.50	-1	40,380	0.00%
2022/03/07	7	286.36	7	282.00	287.50	0	39,594	0.00%
2022/03/04	33	297.98	30	299.05	288.00	3	39,069	0.01%
2022/03/03	63	314.34	53	317.11	312.00	10	38,732	0.03%
2022/03/02	19	298.50	25	305.30	307.00	-6	37,914	-0.02%
2022/03/01	58	282.78	51	286.03	299.50	7	37,091	0.02%
2022/02/25	14	266.46	22	268.27	272.50	-8	36,252	-0.02%
2022/02/24	7	245.36	7	246.71	248.00	0	35,583	0.00%
2022/02/23	17	245.71	21	247.43	245.00	-4	34,753	-0.01%
2022/02/22	10	238.00	12	238.50	233.50	-2	33,923	-0.01%
2022/02/21	9	234.33	8	235.38	239.00	1	33,503	0.00%
2022/02/18	7	233.43	13	233.62	238.50	-6	33,774	-0.02%
2022/02/17	16	236.66	19	240.32	233.00	-3	33,898	-0.01%
2022/02/16	26	247.23	35	247.21	243.00	-9	33,682	-0.03%
2022/02/15	8.5	236.31	7	237.86	232.00	1.5	33,336	0.00%
2022/02/14	9.5	233.61	7	230.79	231.00	2.5	33,092	0.01%
2022/02/11	8	243.88	11	242.55	244.00	-3	33,159	-0.01%
2022/02/10	12	239.13	9	237.67	234.00	3	32,875	0.01%
2022/02/09	14	230.57	13	231.54	236.50	1	32,706	0.00%
2022/02/08	6	218.17	9	219.06	224.00	-3	32,424	-0.01%
2022/02/07	9	201.28	10	201.90	209.50	-1	32,386	0.00%
2022/01/26	8	205.31	7	205.86	199.50	1	32,810	0.00%
2022/01/25	5	208.60	5	212.60	205.50	0	33,233	0.00%
2022/01/24	3	210.00	2	210.25	213.50	1	33,695	0.00%
2022/01/21	4	214.88	6	216.00	216.00	-2	34,692	-0.01%
2022/01/20	6	216.50	6	218.08	219.00	0	35,430	0.00%
2022/01/19	9	210.39	5	213.60	215.00	4	36,018	0.01%
2022/01/18	13	215.46	8	215.75	209.00	5	36,701	0.01%
2022/01/17	15	211.23	14.1	211.94	214.50	0.9	37,392	0.00%
2022/01/14	9.1	200.21	9	202.78	213.00	0.1	37,851	0.00%
2022/01/13	9	198.28	9	198.72	200.50	0	38,128	0.00%
2022/01/12	6	198.83	8	201.38	200.50	-2	38,678	-0.01%
2022/01/11	15	202.60	12	200.17	199.00	3	39,898	0.01%
2022/01/10	15	209.20	10	208.75	207.00	5	40,656	0.01%
2022/01/07	7	206.43	8	209.94	199.00	-1	41,496	0.00%
2022/01/06	4	210.25	5	211.30	211.00	-1	41,693	0.00%
2022/01/05	6	220.58	3	220.83	218.50	3	42,783	0.01%
2022/01/04	18	226.64	8	222.69	221.00	10	44,346	0.02%
2022/01/03	9	230.72	7	229.86	226.00	2	44,732	0.00%
2021/12/30	7	239.43	15	233.10	239.00	-8	44,982	-0.02%
2021/12/29	7	238.36	5	238.40	238.00	2	44,942	0.00%
2021/12/28	61	239.23	44	240.51	245.50	17	45,334	0.04%
2021/12/27	14	245.64	8	245.00	238.50	6	45,452	0.01%
2021/12/24	9	246.67	7	248.29	249.00	2	45,182	0.00%
2021/12/23	45	244.50	26	249.17	243.00	19	45,107	0.04%
2021/12/22	27	243.22	23	242.70	243.00	4	44,945	0.01%
2021/12/21	30	225.45	18	228.50	238.50	12	44,416	0.03%
2021/12/20	24	226.00	14	229.86	217.00	10	43,896	0.02%
2021/12/17	34	222.43	13	222.38	225.50	21	43,928	0.05%
2021/12/16	39	207.22	36	211.46	217.50	3	42,868	0.01%
2021/12/15	36	181.60	5	194.60	198.00	31	42,239	0.07%
2021/12/14	36	190.43	30	190.17	180.00	6	42,330	0.01%
2021/12/13	15	192.00	20	193.80	194.00	-5	43,128	-0.01%
2021/12/10	29	189.53	30	187.92	187.50	-1	43,465	0.00%
2021/12/09	15	193.63	9	188.83	188.50	6	44,281	0.01%
2021/12/08	5	189.10	32	189.20	194.50	-27	44,790	-0.06%
2021/12/06	14	183.14	8	180.06	178.50	6	45,320	0.01%
2021/12/03	45	189.59	39	190.88	190.00	6	45,555	0.01%
2021/12/02	6	184.08	1	186.00	184.50	5	45,714	0.01%
2021/12/01	0	181.00	4	184.25	187.00	-4	45,984	-0.01%
2021/11/30	8	186.81	3	188.00	186.00	5	46,512	0.01%
2021/11/29	0	181.50	2	180.75	183.00	-2	47,677	0.00%
2021/11/26	5	179.00	5	177.50	182.00	0	48,042	0.00%
2021/11/25	29	181.69	33	177.33	176.50	-4	47,917	-0.01%
2021/11/24	11	178.68	4	181.50	179.00	7	47,883	0.01%
2021/11/23	49	184.27	37	183.95	184.50	12	48,613	0.02%
2021/11/22	42	190.63	31	190.03	190.00	11	48,686	0.02%
2021/11/19	37	197.53	36	192.86	190.50	1	48,565	0.00%
2021/11/18	34	200.68	24	196.00	196.00	10	48,409	0.02%
2021/11/17	48	201.27	65	203.39	206.00	-17	48,307	-0.04%
2021/11/16	72	199.90	28.1	196.59	193.50	43.9	47,897	0.09%
2021/11/15	12	195.25	5	197.20	198.50	7	47,378	0.01%
2021/11/12	156	195.10	11	199.95	189.00	145	47,110	0.31%	大買/鉅額交易
2021/11/11	68	189.85	23	191.67	191.00	45	46,520	0.10%
2021/11/10	17	186.26	11	188.05	194.00	6	46,153	0.01%
2021/11/09	3	183.83	4	186.25	181.00	-1	45,662	0.00%
2021/11/08	34	185.97	273	178.50	181.00	-239	45,141	-0.53%	大賣/鉅額交易
2021/11/05	59	187.47	37	188.77	197.00	22	44,724	0.05%
2021/11/04	44	193.77	20	195.40	190.50	24	44,059	0.05%
2021/11/03	83	201.49	18	197.58	193.50	65	43,471	0.15%
2021/11/02	23	208.78	443	199.69	205.50	-420	43,072	-0.98%	大賣/鉅額交易
2021/11/01	92	211.33	68	211.31	210.00	24	42,405	0.06%
2021/10/29	84	203.73	134	206.24	201.00	-50	41,622	-0.12%	大賣/
2021/10/28	19	190.34	30	192.93	196.50	-11	40,311	-0.03%
2021/10/27	38	168.80	44	172.32	179.00	-6	39,421	-0.02%
2021/10/26	45	173.04	41	175.39	163.00	4	38,611	0.01%
2021/10/25	37	170.62	34	172.22	176.00	3	37,727	0.01%
2021/10/22	7	158.14	26	157.88	166.50	-19	36,525	-0.05%
2021/10/21	12	155.21	10	154.50	151.50	2	35,522	0.01%
2021/10/20	45	149.21	17	151.85	153.50	28	34,614	0.08%
2021/10/19	46	147.65	63.1	147.46	147.50	-17.1	33,683	-0.05%
2021/10/18	45	140.30	27.3	142.19	141.00	17.7	32,110	0.06%
2021/10/15	51	131.86	65	135.22	143.00	-14	31,001	-0.05%
2021/10/14	16	132.66	18	129.86	130.00	-2	29,551	-0.01%
2021/10/13	56	135.38	73	135.62	131.50	-17	28,779	-0.06%
2021/10/12	46.3	131.80	43.1	131.70	133.00	3.2	27,418	0.01%
2021/10/08	7	124.79	26	127.31	130.00	-19	25,623	-0.07%
2021/10/07	9	116.61	9	114.78	118.50	0	25,160	0.00%
2021/10/06	15	110.13	15	109.63	108.00	0	25,003	0.00%
2021/10/05	15	106.83	15	107.70	112.00	0	25,354	0.00%
2021/10/04	8	110.94	19	111.29	109.00	-11	25,273	-0.04%
2021/10/01	7	109.14	7	110.00	107.50	0	25,585	0.00%
2021/09/30	12	115.54	10	114.45	115.00	2	25,583	0.01%
2021/09/29	28	114.00	38	115.04	115.00	-10	25,693	-0.04%
2021/09/28	51	117.10	17	118.47	120.50	34	25,254	0.13%
2021/09/27	33	118.33	0	0.00	114.50	33	24,602	0.13%
2021/09/24	12	120.13	29	121.55	118.00	-17	24,250	-0.07%
2021/09/23	15	113.83	33	114.47	115.50	-18	23,388	-0.08%
2021/09/22	52	109.02	1	109.50	106.00	51	23,034	0.22%
2021/09/17	1	110.50	1	113.00	114.00	0	22,693	0.00%
2021/09/16	17	116.15	49	117.51	112.50	-32	22,132	-0.14%
2021/09/15	1	113.00	1	110.50	111.50	0	21,085	0.00%
2021/09/14	9	112.06	4	112.38	115.00	5	20,608	0.02%
2021/09/13	4	111.75	4	110.50	109.00	0	19,661	0.00%
2021/09/10	3	104.00	5	106.80	110.50	-2	18,802	-0.01%
2021/09/09	0	0.00	3	101.83	100.50	-3	18,216	-0.02%
2021/09/08	9	98.50	9	97.71	93.40	0	17,894	0.00%
2021/09/07	8	105.94	6	99.57	98.30	2	17,543	0.01%
2021/09/06	20	110.75	1	111.50	109.00	19	17,535	0.11%
2021/09/03	9	110.94	4	110.50	110.00	5	17,809	0.03%
2021/09/02	83	110.39	33	113.12	109.00	50	17,265	0.29%
2021/09/01	15	106.90	65	103.12	109.00	-50	15,914	-0.31%
2021/08/31	54	99.61	2	99.20	99.20	52	15,298	0.34%
2021/08/30	2	103.50	2	105.00	103.00	0	15,046	0.00%
2021/08/27	13	105.04	13	104.46	103.50	0	15,000	0.00%
2021/08/26	1	96.70	14	103.60	104.00	-13	14,197	-0.09%
2021/08/25	25	95.66	0	0.00	94.80	25	14,015	0.18%
2021/08/24	12	96.37	0	0.00	94.30	12	14,283	0.08%
2021/08/18	3	85.83	3	86.83	89.80	0	14,353	0.00%
2021/08/17	2	89.05	0	0.00	86.70	2	14,560	0.01%
2021/08/16	0	90.20	2	92.50	92.40	-2	14,540	-0.01%
2021/08/12	39	97.11	7	95.40	95.40	32	14,571	0.22%
2021/08/06	35	98.98	3	98.67	99.30	32	14,668	0.22%
2021/08/05	46	108.82	2	107.25	106.00	44	14,479	0.30%
2021/08/04	48	110.59	0	0.00	108.50	48	14,651	0.33%
2021/08/03	6	112.83	0	0.00	114.50	6	14,710	0.04%
2021/08/02	4	111.13	4	110.38	112.00	0	14,752	0.00%
2021/07/30	0	0.00	5	107.20	112.50	-5	14,891	-0.03%
2021/07/29	8	109.38	7	106.14	108.00	1	14,903	0.01%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	3	118.84	1	115.50	116.50	2	15,783	0.01%
2021/07/22	1	118.50	8.1	120.35	118.50	-7.1	18,178	-0.04%
2021/07/20	1	111.50	0	0.00	111.50	1	18,661	0.01%
2021/07/19	3	112.00	3.2	109.92	118.00	-0.2	18,678	0.00%
2021/07/15	4	104.75	4	107.50	109.00	0	18,898	0.00%
2021/07/14	5	113.50	7	109.57	114.00	-2	18,999	-0.01%
2021/07/13	14	112.54	12	115.38	111.00	2	18,915	0.01%
2021/07/12	9	112.67	3.1	110.79	110.50	5.9	18,689	0.03%
2021/07/09	2	101.50	14.4	102.73	106.50	-12.4	18,206	-0.07%
2021/07/08	7	94.50	14	96.15	97.10	-7	18,020	-0.04%
2021/07/07	7	90.16	34	89.65	91.80	-27	17,495	-0.15%
2021/07/06	6	83.65	8	84.30	83.50	-2	17,327	-0.01%
2021/07/05	4	82.10	3	85.40	85.40	1	17,067	0.01%
2021/07/02	2	75.90	2	74.60	77.70	0	16,992	0.00%
2021/06/30	150	76.33	0	0.00	76.10	150	17,153	0.87%	大買/鉅額交易
2021/06/29	70	77.39	40	78.45	75.50	30	17,130	0.18%
2021/06/28	70	75.66	0	0.00	76.30	70	16,934	0.41%
2021/06/25	381	76.25	1	76.10	75.60	380	16,899	2.25%	大買/鉅額交易
2021/06/24	50	76.30	60	77.93	76.70	-10	16,852	-0.06%
2021/06/23	53	77.62	3	77.40	76.70	50	16,816	0.30%
2021/06/18	150	78.80	150	79.30	76.30	0	16,489	0.00%	大買/大賣/
2021/06/17	200	75.83	200	76.90	77.60	0	16,286	0.00%	大買/大賣/
2021/06/16	0	0.00	1	77.20	75.10	-1	16,105	-0.01%
2021/06/15	22	76.57	21	76.75	78.10	1	15,932	0.01%
2021/06/11	1	78.00	63	77.71	78.10	-62	15,368	-0.40%
2021/06/10	0	0.00	10	72.00	71.00	-10	14,589	-0.07%
2021/06/09	0	0.00	2	71.20	69.80	-2	14,417	-0.01%
2021/06/08	1	70.50	0	0.00	71.40	1	14,302	0.01%
2021/06/07	12	69.33	33	70.19	71.10	-21	14,221	-0.15%
2021/06/04	3	70.00	1	69.50	69.10	2	14,091	0.01%
2021/06/03	25	70.40	32	70.33	70.80	-7	13,914	-0.05%
2021/06/02	45	69.14	0	0.00	69.00	45	13,719	0.33%
2021/06/01	2	68.55	53	71.09	69.40	-51	13,598	-0.38%
2021/05/31	1	67.00	296	68.56	68.40	-295	13,283	-2.22%	大賣/鉅額交易
2021/05/28	2	66.80	31	67.98	67.50	-29	13,129	-0.22%
2021/05/27	0	0.00	23	67.04	65.60	-23	13,009	-0.18%
2021/05/26	129	66.54	70	68.95	66.30	59	12,918	0.46%	大買/
2021/05/25	0	0.00	8	67.50	67.50	-8	12,631	-0.06%
2021/05/24	1	60.40	1	61.90	61.40	0	12,312	0.00%
2021/05/21	1	59.90	0	0.00	59.80	1	12,295	0.01%
2021/05/20	5	60.70	37	60.76	58.80	-32	12,298	-0.26%
2021/05/19	52	57.97	1	59.00	58.20	51	12,244	0.42%
2021/05/18	185	56.11	4	58.35	58.50	181	12,109	1.49%	大買/鉅額交易
2021/05/14	26	60.85	7	57.96	57.60	19	11,963	0.16%
2021/05/13	103	58.12	5	59.02	59.50	98	11,838	0.83%	大買/
2021/05/12	21	62.97	4	63.15	59.40	17	11,728	0.14%
2021/05/11	10	63.50	11	64.24	63.30	-1	11,444	-0.01%
2021/05/10	4	66.50	4	67.40	66.90	0	11,262	0.00%
2021/05/07	16	69.26	5	68.22	68.00	11	11,214	0.10%
2021/05/06	24	66.74	13	68.42	67.00	11	11,047	0.10%
2021/05/05	3	70.60	0	0.00	66.50	3	10,896	0.03%
2021/05/04	10	72.92	5	71.00	73.80	5	10,606	0.05%
2021/05/03	39	73.28	7	70.63	69.80	32	10,416	0.31%
2021/04/29	3	72.67	8	74.25	74.50	-5	10,415	-0.05%
2021/04/28	13	64.35	20	63.68	67.80	-7	9,319	-0.08%
2021/04/27	1	61.90	0	0.00	61.70	1	8,510	0.01%
2021/04/26	5	62.60	11.3	60.23	62.60	-6.3	8,303	-0.08%
2021/04/21	11	58.70	1	60.50	58.70	10	7,949	0.13%
2021/04/20	7	59.21	19	60.07	61.00	-12	7,961	-0.15%
2021/04/19	2	60.20	2	59.75	59.00	0	7,977	0.00%
2021/04/16	3	58.73	1	59.40	59.50	2	7,882	0.03%
2021/04/15	9	57.29	57	57.24	59.30	-48	7,719	-0.62%
2021/04/14	22	56.70	113	59.51	56.40	-91	7,561	-1.20%	大賣/
2021/04/13	12	56.28	12	58.80	57.90	0	7,244	0.00%
2021/04/12	10	57.80	12	59.16	56.90	-2	6,962	-0.03%
2021/04/09	14	58.21	18	58.85	57.50	-4	6,837	-0.06%
2021/04/08	1	57.10	1	57.40	57.20	0	6,536	0.00%
2021/04/07	10	57.25	9	54.78	57.40	1	6,373	0.02%
2021/04/01	1	52.00	2	52.60	53.00	-1	6,271	-0.02%
2021/03/31	1	52.20	0	0.00	52.10	1	6,248	0.02%
2021/03/29	41	51.80	0	0.00	51.90	41	6,285	0.65%
2021/03/26	10	51.90	0	0.00	52.10	10	6,383	0.16%
2021/03/02	0	0.00	1	52.70	52.10	-1	8,061	-0.01%
2021/02/24	3	54.70	0	0.00	53.90	3	8,146	0.04%
2021/02/23	2	55.65	0	0.00	55.40	2	8,135	0.02%
2021/02/22	101	55.87	5	57.06	57.30	96	8,151	1.18%	大買/
2021/02/19	1	54.10	1	55.50	55.90	0	8,006	0.00%
2021/02/03	1	53.80	0	0.00	53.30	1	7,823	0.01%
2021/02/02	0	0.00	1	53.10	52.90	-1	7,771	-0.01%
2021/01/29	1	52.20	1	54.50	52.20	0	7,685	0.00%
2021/01/26	3	53.33	1	53.00	51.10	2	7,215	0.03%
2021/01/25	4	55.95	5	56.02	54.10	-1	7,011	-0.01%
2021/01/22	8	56.34	5	56.70	57.90	3	6,417	0.05%
2021/01/21	0	0.00	1	53.50	52.70	-1	5,889	-0.02%
2021/01/19	1	52.30	2	53.35	53.00	-1	5,727	-0.02%
2021/01/18	1	53.40	1	51.90	52.40	0	5,755	0.00%
2021/01/15	1	53.30	1	54.00	53.40	0	5,758	0.00%
2021/01/14	5	52.96	2	53.65	54.00	3	5,626	0.05%
2021/01/13	2	53.65	3	53.50	54.00	-1	5,539	-0.02%
2021/01/12	0	0.00	2	51.80	52.00	-2	5,405	-0.04%
2021/01/11	0	0.00	6	51.58	51.60	-6	5,245	-0.11%
2021/01/08	3	49.43	0	0.00	48.75	3	5,169	0.06%
2021/01/07	1	49.85	0	0.00	49.75	1	5,113	0.02%
2021/01/06	2	51.85	1	50.70	49.30	1	5,073	0.02%
2021/01/05	2	51.35	0	0.00	51.50	2	4,950	0.04%
2021/01/04	1	50.40	1	51.20	52.20	0	4,891	0.00%
2020/12/31	4	51.08	3	51.20	50.90	1	4,803	0.02%
2020/12/30	3	51.40	0	0.00	51.50	3	4,777	0.06%
2020/12/29	0	0.00	3	52.57	51.90	-3	4,740	-0.06%
2020/12/28	2	50.15	2	50.40	51.80	0	4,581	0.00%
2020/12/25	1	50.90	0	0.00	50.70	1	4,467	0.02%
2020/12/24	2	51.25	0	0.00	51.00	2	4,432	0.05%
2020/12/22	0	0.00	2	50.95	49.65	-2	4,331	-0.05%
2020/12/21	0	0.00	2	49.20	49.20	-2	4,222	-0.05%
2020/12/18	1	49.95	1	49.90	49.95	0	4,176	0.00%
2020/12/17	1	49.75	0	0.00	49.80	1	4,147	0.02%
2020/12/15	1	50.90	0	0.00	50.40	1	4,083	0.02%
2020/12/14	0	0.00	10	50.50	50.50	-10	3,880	-0.26%
2020/12/11	2	50.95	3	51.43	49.50	-1	3,852	-0.03%
2020/12/10	1	50.90	0	0.00	50.70	1	3,835	0.03%
2020/12/09	5	51.88	10	52.50	51.70	-5	3,743	-0.13%
2020/12/08	13	53.23	12	53.64	52.70	1	3,599	0.03%
2020/12/07	3	54.73	1	54.40	55.40	2	3,438	0.06%
2020/12/04	1	51.40	5	50.80	53.40	-4	2,870	-0.14%
2020/12/03	0	0.00	2	48.80	48.55	-2	2,374	-0.08%
2020/11/30	0	0.00	1	47.50	47.95	-1	2,292	-0.04%
2020/11/27	0	0.00	25	47.05	47.05	-25	2,241	-1.12%
2020/11/24	0	0.00	10	47.48	47.00	-10	2,210	-0.45%
2020/11/23	3	47.32	1	47.95	47.65	2	2,171	0.09%
2020/11/20	0	0.00	12	45.67	46.05	-12	2,028	-0.59%
2020/11/17	0	0.00	3	45.75	45.35	-3	1,872	-0.16%
2020/11/16	25	44.85	0	0.00	45.15	25	1,890	1.32%
2020/11/13	9	44.30	0	0.00	44.35	9	1,879	0.48%
2020/11/12	0	0.00	3	43.80	43.80	-3	1,883	-0.16%
2020/11/10	0	0.00	1	43.95	43.85	-1	1,890	-0.05%
2020/11/06	0	0.00	1	42.35	42.50	-1	1,872	-0.05%
2020/11/04	1	41.30	0	0.00	41.75	1	1,924	0.05%
2020/11/03	1	41.35	0	0.00	41.25	1	1,959	0.05%
2020/11/02	2	40.75	0	0.00	40.80	2	2,007	0.10%
2020/10/29	2	41.70	0	0.00	42.00	2	2,087	0.10%
2020/10/27	10	43.65	0	0.00	43.40	10	2,133	0.47%
2020/10/21	1	43.15	0	0.00	43.05	1	2,425	0.04%
2020/10/20	4	43.28	0	0.00	43.05	4	2,688	0.15%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.70	0	0.00	43.75	1	3,018	0.03%
2020/10/08	2	44.45	0	0.00	44.20	2	3,078	0.06%
2020/09/22	3	43.50	0	0.00	44.30	3	5,186	0.06%
2020/09/21	0	0.00	10	45.62	44.90	-10	5,464	-0.18%
2020/09/18	0	0.00	3	45.80	45.65	-3	5,792	-0.05%
2020/09/17	0	0.00	3	45.50	45.40	-3	6,221	-0.05%
2020/09/16	4	45.49	2	45.70	45.05	2	6,332	0.03%
2020/09/15	10	45.95	1	44.25	45.40	9	6,368	0.14%
2020/09/10	1	43.50	1	43.40	43.35	0	6,535	0.00%
2020/09/07	0	0.00	2	44.45	43.55	-2	6,638	-0.03%
2020/09/04	2	43.60	0	0.00	43.95	2	6,670	0.03%
2020/09/03	3	44.90	0	0.00	44.40	3	6,680	0.04%
2020/09/02	6	45.20	2	45.20	45.10	4	6,696	0.06%
2020/08/26	1	44.20	0	0.00	44.50	1	6,789	0.01%
2020/08/24	1	43.30	0	0.00	43.40	1	6,875	0.01%
2020/08/20	3	41.80	0	0.00	42.40	3	6,915	0.04%
2020/08/13	2	46.80	1	46.25	46.25	1	6,979	0.01%
2020/08/10	1	48.60	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.30	48.45	-1	6,937	-0.01%
2020/08/06	1	47.60	0	0.00	47.70	1	6,923	0.01%
2020/08/05	1	48.80	0	0.00	48.60	1	6,887	0.01%
2020/08/03	0	0.00	1	47.05	47.10	-1	6,806	-0.01%
2020/07/31	1	46.60	0	0.00	47.05	1	6,820	0.01%
2020/07/27	3	50.80	0	0.00	49.15	3	6,524	0.05%
2020/07/24	0	0.00	10	52.28	52.10	-10	6,354	-0.16%
2020/07/22	1	52.10	1.8	52.09	52.50	-0.8	6,034	-0.01%
2020/07/21	0	0.00	15	51.87	53.00	-15	6,100	-0.25%
2020/07/20	5	49.68	3	49.70	50.80	2	6,105	0.03%
2020/07/17	0	0.00	20	49.75	48.95	-20	6,066	-0.33%
2020/07/16	10	50.77	0	0.00	50.10	10	6,051	0.17%
2020/07/15	3	50.80	3	51.67	50.10	0	6,025	0.00%
2020/07/14	1	51.20	0	0.00	51.00	1	6,004	0.02%
2020/07/13	10	51.50	10	50.70	51.60	0	5,971	0.00%
2020/07/10	3	51.00	30	51.80	50.80	-27	5,933	-0.46%
2020/07/09	2	52.60	3	54.10	52.60	-1	5,837	-0.02%
2020/07/08	3	54.30	2	52.70	54.00	1	5,663	0.02%
2020/07/07	14	51.37	0	0.00	51.50	14	5,429	0.26%
2020/07/06	30	55.00	1	54.00	54.00	29	5,261	0.55%
2020/07/03	24	53.89	14	53.84	52.80	10	5,033	0.20%
2020/07/02	7	50.33	1	49.00	51.30	6	4,544	0.13%
2020/07/01	0	0.00	3	47.70	47.75	-3	4,233	-0.07%
2020/06/30	3	46.50	16	47.74	46.40	-13	4,065	-0.32%
2020/06/29	1	47.50	3	45.80	46.50	-2	3,795	-0.05%
2020/06/24	19	44.60	14	45.18	44.80	5	3,484	0.14%
2020/06/23	5	42.80	6	43.20	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	3	41.90	42.70	-3	2,987	-0.10%
2020/06/19	3	41.00	5	42.35	41.00	-2	2,984	-0.07%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/12	1	41.15	1	41.50	41.65	0	2,889	0.00%
2020/06/11	8	42.99	0	0.00	42.80	8	2,908	0.28%
2020/06/10	1	44.40	0	0.00	44.20	1	2,951	0.03%
2020/06/09	0	0.00	1	44.10	44.35	-1	2,993	-0.03%
2020/06/08	0	0.00	1	45.30	44.90	-1	3,017	-0.03%
2020/06/04	1	45.40	1	44.80	45.00	0	3,007	0.00%
2020/06/03	3	44.20	0	0.00	45.05	3	3,010	0.10%
2020/06/02	1	44.60	1	45.20	44.40	0	2,974	0.00%
2020/06/01	4	44.81	3	45.20	45.10	1	2,948	0.03%
2020/05/27	0	0.00	8	43.86	43.85	-8	2,902	-0.28%
2020/05/25	9	43.77	0	0.00	43.70	9	2,915	0.31%
2020/05/21	0	0.00	5	43.70	43.95	-5	2,875	-0.17%
2020/05/19	5	41.30	7	41.71	41.95	-2	2,832	-0.07%
2020/05/18	2	41.00	0	0.00	40.50	2	2,819	0.07%
2020/04/30	0	0.00	2	43.35	43.35	-2	3,014	-0.07%
2020/04/24	6	43.15	0	0.00	42.55	6	3,160	0.19%
2020/04/23	0	0.00	8	43.59	45.30	-8	3,036	-0.26%
2020/04/22	6	42.65	0	0.00	42.65	6	2,927	0.20%
2020/04/21	1	42.55	0	0.00	41.80	1	2,950	0.03%
2020/04/17	2	42.80	0	0.00	42.05	2	3,103	0.06%
2020/04/15	5	41.10	5	41.80	41.80	0	3,291	0.00%
2020/04/14	2	40.90	0	0.00	41.00	2	3,368	0.06%
2020/04/09	3	41.30	0	0.00	40.35	3	3,753	0.08%
2020/04/07	0	0.00	5	38.78	38.80	-5	3,875	-0.13%
2020/03/31	5	37.20	0	0.00	36.30	5	3,870	0.13%
2020/03/26	0	0.00	1	36.55	36.50	-1	3,829	-0.03%
2020/03/25	1	35.95	0	0.00	36.40	1	3,837	0.03%
2020/03/19	0	0.00	1	29.25	29.15	-1	3,801	-0.03%
2020/03/17	0	0.00	2	31.65	32.95	-2	3,806	-0.05%
2020/03/16	2	35.25	5	35.55	32.70	-3	3,763	-0.08%
2020/03/13	15	34.55	0	0.00	34.55	15	3,676	0.41%
2020/03/12	0	0.00	4	40.45	38.35	-4	3,623	-0.11%
2020/03/11	4	44.00	0	0.00	42.35	4	3,576	0.11%
2020/03/10	1	43.60	4	42.95	43.80	-3	3,586	-0.08%
2020/03/05	4	45.70	4	45.90	45.90	0	3,598	0.00%
2020/03/02	0	0.00	2	46.10	45.00	-2	3,613	-0.06%
2020/02/27	0	0.00	2	45.25	44.05	-2	3,588	-0.06%
2020/02/25	2	45.60	0	0.00	46.10	2	3,569	0.06%
2020/02/21	1	47.80	0	0.00	47.65	1	3,525	0.03%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	8	48.95	0	0.00	48.90	8	3,514	0.23%
2020/02/14	2	49.20	2	49.45	49.50	0	3,488	0.00%
2020/02/13	2	50.20	8	50.39	50.00	-6	3,453	-0.17%
2020/02/12	0	0.00	1	49.15	49.25	-1	3,412	-0.03%
2020/02/11	8	47.80	2	47.93	48.05	6	3,445	0.17%
2020/02/07	2	47.55	0	0.00	47.15	2	3,447	0.06%
2020/02/06	2	47.73	0	0.00	48.30	2	3,450	0.06%
2020/02/05	2	47.50	4	47.58	47.00	-2	3,439	-0.06%
2020/02/04	0	0.00	4	47.50	48.00	-4	3,428	-0.12%
2020/02/03	4	46.15	0	0.00	46.60	4	3,452	0.12%
2020/01/31	1	49.95	34	50.35	49.45	-33	3,488	-0.95%
2020/01/30	1	53.90	0	0.00	52.10	1	3,523	0.03%
2020/01/20	3	58.40	3	59.10	57.80	0	3,613	0.00%
2020/01/17	3	59.30	0	0.00	58.80	3	3,640	0.08%
2020/01/16	8	59.53	1	59.60	59.10	7	3,717	0.19%
2020/01/15	8	59.29	1	59.50	58.90	7	3,685	0.19%
2020/01/14	17	60.09	13	60.55	59.40	4	3,670	0.11%
2020/01/13	15	58.95	2	59.10	59.50	13	3,550	0.37%
2020/01/10	3	58.70	26	58.65	58.60	-23	3,536	-0.65%
2020/01/09	42	57.72	22	57.59	58.30	20	3,463	0.58%
2020/01/08	31	56.07	28	56.44	55.70	3	3,326	0.09%
2020/01/07	5	56.74	4	56.50	56.10	1	3,239	0.03%
2020/01/06	12	57.83	12	58.47	56.60	0	3,189	0.00%
2020/01/03	21	59.79	19	60.52	59.00	2	3,236	0.06%
2020/01/02	1	58.70	19	57.94	59.20	-18	3,036	-0.59%
2019/12/27	0	0.00	3	56.97	56.50	-3	3,048	-0.10%
2019/12/26	3	57.33	2	57.10	56.70	1	3,070	0.03%
2019/12/25	2	56.20	4	56.33	56.50	-2	3,056	-0.07%
2019/12/20	0	0.00	6	56.75	56.50	-6	3,169	-0.19%
2019/12/17	0	0.00	1	56.20	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	1	56.40	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	1	55.50	55.80	-1	4,110	-0.02%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/05	0	0.00	2	54.20	54.20	-2	4,223	-0.05%
2019/12/02	0	0.00	1	53.80	53.60	-1	4,322	-0.02%
2019/11/26	1	56.40	1	56.30	56.50	0	4,448	0.00%
2019/11/15	0	0.00	4.6	55.27	55.10	-4.6	4,998	-0.09%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	0	0.00	1	55.50	55.40	-1	5,266	-0.02%
2019/11/11	0	0.00	1	54.70	54.10	-1	5,362	-0.02%
2019/11/08	1	55.60	1	56.10	55.90	0	5,378	0.00%
2019/11/07	3	57.73	0	0.00	57.40	3	5,381	0.06%
2019/11/06	0	0.00	1	58.70	58.20	-1	5,429	-0.02%
2019/11/05	3	58.87	3	59.00	58.70	0	5,471	0.00%
2019/10/31	7	58.89	15	58.67	58.00	-8	5,631	-0.14%
2019/10/30	17	59.95	22	60.46	59.50	-5	5,631	-0.09%
2019/10/29	29	60.71	20	59.31	60.00	9	5,586	0.16%
2019/10/28	6	60.53	13	60.04	60.60	-7	5,596	-0.13%
2019/10/25	20	58.56	4	58.60	58.50	16	5,523	0.29%
2019/10/24	4	58.50	11	58.80	59.00	-7	5,619	-0.12%
2019/10/22	20	56.50	0	0.00	56.70	20	6,112	0.33%
2019/10/18	5	56.70	0	0.00	55.60	5	6,120	0.08%
2019/10/15	0	0.00	5	55.90	55.70	-5	6,166	-0.08%
2019/10/14	5	56.24	0	0.00	55.80	5	6,180	0.08%
2019/10/09	2	56.80	5	56.20	55.20	-3	6,182	-0.05%
2019/10/08	5	59.26	0	0.00	58.10	5	6,080	0.08%
2019/10/04	17	59.25	17	59.09	58.20	0	6,210	0.00%
2019/09/27	28	58.38	28	57.60	57.80	0	6,240	0.00%
2019/09/24	2	60.40	0	0.00	59.20	2	6,395	0.03%
2019/09/23	4	61.05	7	61.50	61.30	-3	6,301	-0.05%
2019/09/20	14	63.15	19	62.88	60.80	-5	6,224	-0.08%
2019/09/19	8	60.56	13	59.09	61.60	-5	5,795	-0.09%
2019/09/18	5	57.40	0	0.00	57.50	5	5,619	0.09%
2019/09/12	10	58.58	5	58.68	58.20	5	5,644	0.09%
2019/09/11	5	59.30	5	58.70	58.70	0	5,630	0.00%
2019/09/10	5	58.50	10	57.85	58.00	-5	5,584	-0.09%
2019/09/09	3	60.00	33	58.20	58.00	-30	5,544	-0.54%
2019/09/06	11	58.57	0	0.00	59.00	11	5,454	0.20%
2019/09/05	10	57.80	0	0.00	58.00	10	5,382	0.19%
2019/09/03	5	58.30	0	0.00	56.50	5	5,439	0.09%
2019/09/02	10	57.40	30	57.00	57.40	-20	5,441	-0.37%
2019/08/30	15	57.33	16	56.81	56.80	-1	5,419	-0.02%
2019/08/29	29	55.77	5	57.34	57.00	24	5,340	0.45%
2019/08/28	5	55.60	0	0.00	55.50	5	5,235	0.10%
2019/08/27	0	0.00	2	54.80	54.30	-2	5,189	-0.04%
2019/08/26	2	54.90	37	54.14	53.90	-35	5,174	-0.68%
2019/08/23	10	56.50	10	56.60	56.90	0	5,128	0.00%
2019/08/22	37	57.03	44	56.23	56.40	-7	5,109	-0.14%
2019/08/21	60	57.73	12	56.71	57.20	48	5,041	0.95%
2019/08/20	12	58.90	12	58.53	58.10	0	4,947	0.00%
2019/08/19	2	55.15	9	56.03	56.10	-7	4,697	-0.15%
2019/08/16	7	55.07	23	54.99	54.10	-16	4,616	-0.35%
2019/08/15	15	53.20	2	52.85	52.80	13	4,413	0.29%
2019/08/14	1	53.40	0	0.00	52.40	1	4,405	0.02%
2019/08/13	2	54.70	6	54.00	53.50	-4	4,355	-0.09%
2019/08/12	2	55.45	0	0.00	55.30	2	4,337	0.05%
2019/08/08	6	54.70	1	55.10	55.70	5	4,286	0.12%
2019/08/07	1	54.40	1	55.90	54.00	0	4,232	0.00%
2019/08/06	1	55.00	0	0.00	55.00	1	4,193	0.02%
2019/08/05	12	58.13	5	57.30	56.60	7	4,101	0.17%
2019/08/02	22	60.17	30	59.37	59.00	-8	4,055	-0.20%
2019/08/01	10	61.67	31	61.49	61.30	-21	4,025	-0.52%
2019/07/31	23	61.10	6	62.23	62.90	17	3,997	0.43%
2019/07/30	48	62.07	52	61.12	60.40	-4	3,974	-0.10%
2019/07/29	17	62.37	20	62.00	63.40	-3	3,861	-0.08%
2019/07/26	33	62.84	20	62.82	63.50	13	3,813	0.34%
2019/07/25	20	62.06	53	62.81	61.50	-33	3,734	-0.88%
2019/07/24	28	58.51	24	59.86	60.70	4	3,387	0.12%
2019/07/23	11	55.12	4	55.55	55.20	7	3,258	0.21%
2019/07/19	28	54.06	0	0.00	54.00	28	3,404	0.82%
2019/07/17	0	0.00	5	55.30	56.00	-5	3,407	-0.15%
2019/07/15	5	56.50	0	0.00	55.90	5	3,586	0.14%
2019/07/09	0	0.00	1	53.80	54.00	-1	3,451	-0.03%
2019/07/08	3	52.70	0	0.00	52.20	3	3,411	0.09%
2019/07/05	0	0.00	1	54.70	54.50	-1	3,418	-0.03%
2019/07/04	1	52.60	22	52.49	53.70	-21	3,400	-0.62%
2019/07/03	21	52.00	28	53.16	51.10	-7	3,368	-0.21%
2019/07/02	2	52.00	21	51.68	52.00	-19	3,268	-0.58%
2019/07/01	0	0.00	15	50.44	50.70	-15	3,203	-0.47%
2019/06/28	15	48.23	17	48.16	48.30	-2	3,202	-0.06%
2019/06/27	35	48.55	0	0.00	48.60	35	3,217	1.09%
2019/06/25	20	51.20	3	51.20	48.35	17	3,182	0.53%
2019/06/24	3	50.20	3	48.30	49.75	0	3,017	0.00%
2019/06/21	0	0.00	27	48.04	47.35	-27	2,962	-0.91%
2019/06/20	18	48.20	0	0.00	48.40	18	2,927	0.61%
2019/06/19	9	46.95	0	0.00	47.75	9	2,928	0.31%
2019/06/17	0	0.00	1	47.45	46.80	-1	2,986	-0.03%
2019/05/28	0	0.00	10	41.70	42.80	-10	3,041	-0.33%
2019/05/24	10	41.70	13	42.28	41.75	-3	3,106	-0.10%
2019/05/20	3	43.90	43	44.21	43.90	-40	3,605	-1.11%
2019/05/17	40	44.44	0	0.00	44.35	40	3,633	1.10%
2019/05/16	3	46.10	0	0.00	45.45	3	3,627	0.08%
2019/05/15	0	0.00	46	46.45	46.65	-46	3,650	-1.26%
2019/05/14	22	44.34	11	45.39	45.50	11	3,673	0.30%
2019/05/13	36	45.90	3	46.75	45.85	33	3,687	0.89%
2019/05/10	0	0.00	14	46.41	46.90	-14	3,692	-0.38%
2019/05/09	5	48.50	31	46.57	46.65	-26	3,687	-0.71%
2019/05/08	12	48.55	1	48.65	48.60	11	3,657	0.30%
2019/05/07	15	50.15	0	0.00	49.60	15	3,653	0.41%
2019/05/06	25	50.00	0	0.00	49.95	25	3,669	0.68%
2019/05/02	0	0.00	11	51.07	50.70	-11	3,654	-0.30%
2019/04/25	0	0.00	5	49.60	50.60	-5	3,583	-0.14%
2019/04/19	10	49.28	18	49.29	49.80	-8	3,458	-0.23%
2019/04/18	22	48.02	10	47.95	47.75	12	3,312	0.36%
2019/04/17	5	47.30	0	0.00	47.15	5	3,229	0.15%
2019/04/15	0	0.00	5	47.05	47.15	-5	3,240	-0.15%
2019/04/12	6	46.28	0	0.00	45.80	6	3,260	0.18%
2019/04/11	2	47.70	0	0.00	46.65	2	3,285	0.06%
2019/04/09	0	0.00	5	46.88	46.70	-5	3,271	-0.15%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	5	46.20	10	45.66	45.80	-5	3,448	-0.15%
2019/04/01	5	44.90	0	0.00	44.45	5	3,397	0.15%
2019/03/28	0	0.00	1	44.20	44.20	-1	3,423	-0.03%
2019/03/27	1	44.40	0	0.00	44.00	1	3,437	0.03%
2019/03/20	3	46.40	0	0.00	46.25	3	3,405	0.09%
2019/03/12	0	0.00	1	44.10	43.80	-1	3,412	-0.03%
2019/03/08	1	43.25	3	43.50	43.80	-2	3,525	-0.06%
2019/03/07	3	43.80	0	0.00	43.90	3	3,573	0.08%
2019/03/05	0	0.00	3	44.90	44.85	-3	3,708	-0.08%
2019/02/27	2	46.30	0	0.00	45.95	2	3,874	0.05%
2019/02/26	3	48.60	2	49.45	48.00	1	3,834	0.03%
2019/02/20	7	50.63	9	49.63	48.30	-2	4,041	-0.05%
2019/02/19	0	0.00	2	47.40	48.85	-2	3,713	-0.05%
2019/02/14	0	0.00	1	43.70	43.70	-1	3,512	-0.03%
2019/01/28	1	44.80	2	44.55	44.40	-1	3,505	-0.03%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	1	44.10	1	43.15	43.15	0	3,634	0.00%
2019/01/22	2	43.63	8	43.20	43.35	-6	3,669	-0.16%
2019/01/21	9	43.71	0	0.00	44.50	9	3,757	0.24%
2019/01/18	1	42.40	15	42.05	42.20	-14	3,761	-0.37%
2019/01/17	10	43.00	0	0.00	42.25	10	3,816	0.26%
2019/01/16	2	43.58	2	43.08	43.00	0	3,925	0.00%
2019/01/15	3	43.67	17	42.93	43.20	-14	3,927	-0.36%
2019/01/14	1	43.35	0	0.00	43.30	1	3,847	0.03%
2019/01/11	15	42.83	0	0.00	41.75	15	3,839	0.39%
2019/01/08	3	41.55	3	41.30	41.10	0	3,839	0.00%
2019/01/07	3	40.30	0	0.00	40.10	3	3,844	0.08%
2018/12/28	3	42.65	6	42.05	42.30	-3	3,955	-0.08%
2018/12/27	3	41.95	0	0.00	41.40	3	4,015	0.07%
2018/12/26	3	45.60	0	0.00	41.00	3	4,045	0.07%
2018/12/25	0	0.00	4	41.83	42.25	-4	3,913	-0.10%
2018/12/18	3	40.55	0	0.00	40.30	3	3,914	0.08%
2018/12/17	0	0.00	3	41.80	41.45	-3	4,058	-0.07%
2018/12/14	3	40.95	3	40.40	40.45	0	4,155	0.00%
2018/12/13	3	40.70	2	41.60	40.60	1	4,160	0.02%
2018/12/12	1	41.15	0	0.00	41.50	1	4,166	0.02%
2018/12/05	0	0.00	3	41.00	40.85	-3	4,361	-0.07%
2018/12/03	10	42.00	0	0.00	42.00	10	4,711	0.21%
2018/11/30	5	41.76	0	0.00	40.90	5	4,696	0.11%
2018/11/27	7	38.33	4	38.48	39.10	3	5,358	0.06%
2018/11/26	5	37.36	12	37.33	37.00	-7	5,392	-0.13%
2018/11/23	7	36.09	4	36.23	36.00	3	5,385	0.06%
2018/11/22	3	36.50	1	36.95	36.10	2	5,414	0.04%
2018/11/21	1	35.60	7	36.31	36.95	-6	5,308	-0.11%
2018/11/20	5	36.62	1	36.20	36.25	4	5,245	0.08%
2018/11/19	1	35.85	12	36.83	37.25	-11	5,169	-0.21%
2018/11/16	2	33.70	4	34.25	33.90	-2	5,164	-0.04%
2018/11/15	2	32.10	2	32.60	33.25	0	5,152	0.00%
2018/11/08	10	33.94	0	0.00	33.20	10	5,324	0.19%
2018/11/06	2	33.20	2	34.50	32.00	0	5,405	0.00%
2018/11/05	3	33.18	1	33.50	33.70	2	5,394	0.04%
2018/11/02	1	33.80	6	33.98	33.75	-5	5,406	-0.09%
2018/11/01	5	32.47	0	0.00	32.80	5	5,375	0.09%
2018/10/31	6	30.53	7	31.29	32.00	-1	5,331	-0.02%
2018/10/30	1	29.65	3	28.30	30.40	-2	5,274	-0.04%
2018/10/29	7	29.92	3	30.00	29.60	4	5,226	0.08%
2018/10/26	0	0.00	6	30.45	29.80	-6	5,098	-0.12%
2018/10/25	2	32.40	3	33.17	32.40	-1	5,023	-0.02%
2018/10/24	3	37.57	1	37.30	36.00	2	5,014	0.04%
2018/10/23	1	39.10	0	0.00	39.00	1	4,968	0.02%
2018/10/22	3	40.63	0	0.00	41.10	3	4,950	0.06%
2018/10/19	0	0.00	3	40.00	40.80	-3	4,962	-0.06%
2018/10/17	1	41.85	0	0.00	41.65	1	4,936	0.02%
2018/10/16	3	41.20	2	40.90	41.40	1	4,941	0.02%
2018/10/15	2	39.35	0	0.00	40.65	2	5,011	0.04%
2018/10/12	2	39.45	4	38.83	39.60	-2	5,006	-0.04%
2018/10/08	2	45.25	2	46.00	45.70	0	4,961	0.00%
2018/10/05	5	45.34	1	49.30	45.00	4	5,005	0.08%
2018/10/04	1	50.80	2	51.00	48.65	-1	4,925	-0.02%
2018/10/03	2.2	51.99	2	50.40	50.50	0.2	4,879	0.00%
2018/10/02	1	54.40	0	0.00	53.20	1	4,850	0.02%
2018/09/25	0	0.00	2	58.00	57.90	-2	4,866	-0.04%
2018/09/21	4	57.95	4	56.90	58.50	0	4,855	0.00%
2018/09/20	7	64.00	0	0.00	60.20	7	4,731	0.15%
2018/09/19	1	67.90	2	67.30	66.80	-1	4,615	-0.02%
2018/09/18	0	0.00	3	67.20	67.50	-3	4,608	-0.07%
2018/09/17	5	65.48	6	65.67	67.90	-1	4,587	-0.02%
2018/09/14	2	65.45	1	64.30	65.60	1	4,546	0.02%
2018/09/13	4	65.08	7	65.06	64.30	-3	4,525	-0.07%
2018/09/12	3	65.87	6	66.70	64.70	-3	4,494	-0.07%
2018/09/11	8	67.83	4	68.00	68.40	4	4,384	0.09%
2018/09/10	4	67.35	5	68.56	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	3	69.33	69.90	-3	4,199	-0.07%
2018/09/06	4	68.40	1	68.20	67.80	3	3,989	0.08%
2018/09/05	5	69.48	14	69.17	68.50	-9	3,943	-0.23%
2018/09/04	4	69.80	6	70.57	67.50	-2	3,797	-0.05%
2018/09/03	16	72.41	4	73.28	69.50	12	3,528	0.34%
2018/08/31	0	0.00	4	69.35	71.60	-4	3,104	-0.13%
2018/08/30	3	65.40	0	0.00	65.10	3	2,952	0.10%
2018/08/29	0	0.00	2	64.40	64.40	-2	2,955	-0.07%
2018/08/28	2	63.10	0	0.00	62.00	2	2,993	0.07%
2018/08/23	0	0.00	1	63.50	64.20	-1	3,006	-0.03%
2018/08/20	1	63.00	3	61.70	63.00	-2	2,982	-0.07%
2018/08/17	3	62.10	0	0.00	62.00	3	3,034	0.10%
2018/08/16	7	61.04	4	62.28	62.50	3	3,013	0.10%
2018/08/15	5	60.44	5	61.02	61.00	0	2,975	0.00%
2018/08/14	16	60.69	5	59.64	61.00	11	2,934	0.37%
2018/08/13	3	58.73	26	58.98	60.10	-23	2,889	-0.80%
2018/08/10	0	0.00	3	60.17	60.10	-3	2,842	-0.11%
2018/08/09	1.5	59.17	0	0.00	59.10	1.5	2,820	0.05%
2018/08/08	0	0.00	2	60.10	61.50	-2	2,780	-0.07%
2018/08/07	2	58.90	0	0.00	58.90	2	2,726	0.07%
2018/08/06	1	59.10	3	59.83	59.50	-2	2,733	-0.07%
2018/08/03	2	59.85	0	0.00	58.90	2	2,777	0.07%
2018/08/02	2	59.80	0	0.00	59.90	2	2,774	0.07%
2018/08/01	0	0.00	2	61.20	60.70	-2	2,802	-0.07%
2018/07/31	6	60.42	3	60.03	60.00	3	2,849	0.11%
2018/07/30	13	62.53	2	61.80	61.80	11	2,872	0.38%
2018/07/27	1	65.00	3	65.60	65.00	-2	2,852	-0.07%
2018/07/25	3	66.10	2	67.20	65.00	1	3,045	0.03%
2018/07/24	4	66.05	2	67.00	66.10	2	3,197	0.06%
2018/07/20	0	0.00	2	66.90	67.30	-2	3,361	-0.06%
2018/07/18	5	66.18	3	66.80	66.40	2	3,464	0.06%
2018/07/16	3	66.17	5	67.36	66.90	-2	3,442	-0.06%
2018/07/13	2	65.10	9	66.50	67.10	-7	3,460	-0.20%
2018/07/12	2	62.80	3	63.93	64.10	-1	3,410	-0.03%
2018/07/11	0	0.00	4	64.20	63.40	-4	3,414	-0.12%
2018/07/10	0	0.00	4	63.20	63.40	-4	3,429	-0.12%
2018/07/09	1	61.00	0	0.00	61.00	1	3,434	0.03%
2018/07/06	7	62.47	4	64.30	61.60	3	3,455	0.09%
2018/07/05	0	0.00	2	63.60	62.70	-2	3,588	-0.06%
2018/07/04	5	62.32	10	62.38	62.90	-5	3,656	-0.14%
2018/07/03	3	60.40	0	0.00	60.10	3	3,597	0.08%
2018/07/02	0	0.00	3	61.40	61.10	-3	3,618	-0.08%
2018/06/29	2	60.10	0	0.00	59.80	2	3,624	0.06%
2018/06/28	0	0.00	2	61.40	61.30	-2	3,597	-0.06%
2018/06/27	4	61.73	1	61.00	61.00	3	3,620	0.08%
2018/06/26	10	60.77	3	62.20	62.20	7	3,638	0.19%
2018/06/25	0	0.00	10	60.84	60.70	-10	3,676	-0.27%
2018/06/22	3	61.20	1	61.20	61.10	2	3,733	0.05%
2018/06/21	3	60.50	3	61.70	62.40	0	3,779	0.00%
2018/06/20	0	0.00	4	60.78	60.40	-4	3,866	-0.10%
2018/06/19	2	61.10	2	62.00	61.10	0	3,938	0.00%
2018/06/15	3	61.73	3	62.77	62.70	0	4,054	0.00%
2018/06/14	7	61.91	4	62.30	61.80	3	4,076	0.07%
2018/06/13	3	62.30	4	62.53	62.00	-1	4,232	-0.02%
2018/06/11	3	62.53	0	0.00	62.50	3	4,307	0.07%
2018/06/08	2	64.60	0	0.00	63.50	2	4,410	0.05%
2018/06/07	2	64.25	1	65.20	64.20	1	4,605	0.02%
2018/06/06	6	64.88	0	0.00	64.00	6	4,744	0.13%
2018/06/05	9	65.99	15	66.14	64.60	-6	4,821	-0.12%
2018/06/04	6	64.20	0	0.00	63.30	6	4,947	0.12%
2018/06/01	3	63.77	5	64.46	64.30	-2	5,148	-0.04%
2018/05/31	4	62.75	2	63.30	63.40	2	5,726	0.03%
2018/05/30	4	62.70	2	62.95	62.30	2	6,196	0.03%
2018/05/29	3	64.20	3	65.13	63.80	0	6,348	0.00%
2018/05/28	6	64.37	0	0.00	64.00	6	6,402	0.09%
2018/05/25	2	62.20	5	65.78	66.10	-3	6,506	-0.05%
2018/05/24	0	0.00	3	61.93	63.00	-3	6,547	-0.05%
2018/05/21	2	62.80	3	63.67	63.00	-1	6,948	-0.01%
2018/05/16	9	65.41	2	65.60	66.00	7	7,551	0.09%
2018/05/15	3	66.30	0	0.00	65.90	3	7,680	0.04%
2018/05/14	2	65.65	4	66.58	66.50	-2	7,920	-0.03%
2018/05/11	6	66.23	2	69.00	65.50	4	8,085	0.05%
2018/05/10	0	0.00	4	67.10	67.50	-4	8,198	-0.05%
2018/05/09	5	65.80	2	66.40	66.30	3	8,402	0.04%
2018/05/08	1	66.50	0	0.00	67.40	1	8,699	0.01%
2018/05/07	0	0.00	1	69.30	68.10	-1	8,877	-0.01%
2018/05/04	1	67.40	8	67.96	66.50	-7	9,589	-0.07%
2018/05/03	10	67.25	5	68.40	68.40	5	10,151	0.05%
2018/05/02	8	68.16	10	67.00	66.60	-2	10,875	-0.02%
2018/04/30	10	66.50	2	67.80	67.00	8	11,082	0.07%
2018/04/27	1	59.50	3	58.70	62.00	-2	10,952	-0.02%
2018/04/26	2	60.50	1	60.50	59.70	1	10,891	0.01%
2018/04/25	5	60.72	9	62.79	60.00	-4	10,922	-0.04%
2018/04/24	0	0.00	2	66.20	65.10	-2	10,906	-0.02%
2018/04/23	2	66.30	24	66.26	67.00	-22	10,954	-0.20%
2018/04/16	0	0.00	8	66.40	66.80	-8	11,251	-0.07%
2018/04/11	21	65.79	1	68.10	65.70	20	11,398	0.18%
2018/04/03	0	0.00	2	69.75	70.10	-2	11,266	-0.02%
2018/03/29	1	69.80	1	69.40	69.40	0	11,386	0.00%
2018/03/26	0	0.00	11	70.63	69.50	-11	11,401	-0.10%
2018/03/23	0	0.00	20	69.30	71.00	-20	11,432	-0.17%
2018/03/22	20	73.30	0	0.00	72.00	20	11,569	0.17%
2018/03/21	10	74.70	6	76.22	73.50	4	11,517	0.03%
2018/03/20	0	0.00	20	74.35	74.00	-20	11,444	-0.17%
2018/03/19	25	73.62	2	74.00	73.80	23	11,444	0.20%
2018/03/16	12	72.30	10	72.20	71.70	2	11,405	0.02%
2018/03/14	10	71.70	10	72.60	72.60	0	11,486	0.00%
2018/03/13	1	71.40	5	72.38	73.20	-4	11,526	-0.03%
2018/03/12	5	69.74	14	71.16	69.10	-9	11,502	-0.08%
2018/03/09	14	71.98	10	72.80	71.00	4	11,640	0.03%
2018/03/08	0	0.00	1	76.00	74.60	-1	11,780	-0.01%
2018/03/07	2	76.55	12	76.88	73.80	-10	11,676	-0.09%
2018/03/06	16	79.13	17	79.49	77.50	-1	11,716	-0.01%
2018/03/05	14	72.34	14	74.04	75.40	0	11,460	0.00%
2018/03/02	23	69.24	0	0.00	68.60	23	11,349	0.20%
2018/03/01	1	67.00	1	66.70	66.70	0	11,392	0.00%
2018/02/27	0	0.00	1	67.70	67.90	-1	11,572	-0.01%
2018/02/22	10	68.80	23	68.97	68.80	-13	11,322	-0.11%
2018/02/21	13	71.47	0	0.00	71.10	13	11,333	0.11%
2018/02/08	2	71.10	0	0.00	69.10	2	11,150	0.02%
2018/02/06	2	68.55	1	68.10	68.10	1	10,953	0.01%
2018/02/05	2	73.20	0	0.00	74.00	2	10,852	0.02%
2018/02/01	3	78.57	0	0.00	77.90	3	10,709	0.03%
2018/01/31	3	77.37	0	0.00	81.80	3	10,660	0.03%
2018/01/30	4	80.50	1	81.90	79.80	3	10,623	0.03%
2018/01/29	6	80.58	4	80.53	82.80	2	10,536	0.02%
2018/01/26	3	73.00	7	74.24	75.90	-4	9,824	-0.04%
2018/01/25	5	71.36	98	70.58	69.00	-93	9,269	-1.00%
2018/01/24	80	67.71	25	68.14	68.30	55	8,504	0.65%
2018/01/23	1	63.80	1	61.90	62.10	0	8,168	0.00%
2018/01/19	0	0.00	1	63.00	61.70	-1	8,102	-0.01%
2018/01/18	0	0.00	1	63.60	63.50	-1	8,028	-0.01%
2018/01/17	1	63.00	0	0.00	62.70	1	7,988	0.01%
2018/01/15	0	0.00	2	60.30	60.80	-2	7,863	-0.03%
2018/01/12	2	57.10	4	56.45	57.20	-2	7,865	-0.03%
2018/01/11	2	54.80	0	0.00	54.70	2	7,853	0.03%
2018/01/09	2	59.05	0	0.00	58.30	2	7,737	0.03%
2018/01/08	1	60.00	0	0.00	60.00	1	7,653	0.01%
2018/01/03	1	60.10	13	59.05	60.30	-12	7,503	-0.16%