智原 (3035)-元大-台南券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	293.30	0	0.00	289.00	1.1	9,974	0.01%
2024/05/02	5.2	291.85	11	291.00	288.50	-5.8	10,181	-0.06%
2024/04/30	2.2	294.86	1	297.00	294.00	1.2	10,399	0.01%
2024/04/29	4.2	300.57	2.4	300.42	297.50	1.8	10,499	0.02%
2024/04/26	21.4	296.29	26	295.65	295.50	-4.6	10,648	-0.04%
2024/04/25	8.4	282.09	2.1	280.07	279.00	6.4	10,729	0.06%
2024/04/24	6.9	297.37	1	293.50	294.50	5.9	10,820	0.05%
2024/04/23	0.4	291.98	0	0.00	295.00	0.4	11,021	0.00%
2024/04/22	5.9	298.48	1.3	295.42	290.00	4.6	11,541	0.04%
2024/04/19	8.4	311.77	4	308.38	306.00	4.4	11,660	0.04%
2024/04/18	4	319.11	6	320.50	322.00	-2	12,058	-0.02%
2024/04/17	3	316.52	6	316.75	314.00	-3	12,758	-0.02%
2024/04/16	6.2	315.18	2.1	311.39	313.00	4.2	12,920	0.03%
2024/04/15	2.2	316.82	2.2	313.10	312.50	-0.1	13,093	0.00%
2024/04/12	4.1	319.35	3.1	320.19	323.00	1	13,337	0.01%
2024/04/11	13.2	321.54	4.2	325.75	318.50	9.1	13,637	0.07%
2024/04/10	5	329.70	5.2	329.79	329.00	-0.1	13,758	0.00%
2024/04/09	3.4	330.87	0	0.00	329.00	3.4	14,098	0.02%
2024/04/08	4.6	341.15	3	338.00	338.00	1.6	14,140	0.01%
2024/04/03	3	341.66	0.1	341.00	345.00	2.9	14,171	0.02%
2024/04/02	2	350.47	2	348.51	347.50	0	14,312	0.00%
2024/04/01	1.4	352.31	1	352.50	349.00	0.4	14,392	0.00%
2024/03/29	3.1	344.86	2	344.25	344.00	1.1	14,472	0.01%
2024/03/28	1	340.99	3.2	340.09	334.50	-2.2	14,504	-0.02%
2024/03/27	2.1	340.48	1	342.00	338.00	1	14,643	0.01%
2024/03/26	4.7	339.62	1	340.50	339.50	3.7	14,942	0.02%
2024/03/25	3.4	353.43	2	358.25	349.00	1.4	15,108	0.01%
2024/03/22	2.1	351.02	1	350.00	351.50	1.1	15,234	0.01%
2024/03/21	0.3	348.02	1	346.15	345.50	-0.8	15,435	-0.01%
2024/03/20	2.1	352.42	2.7	350.79	347.50	-0.6	15,647	0.00%
2024/03/19	1.1	351.91	2.2	350.25	350.00	-1.1	15,930	-0.01%
2024/03/18	0	356.50	1	356.00	359.00	-1	16,292	-0.01%
2024/03/15	10.3	360.14	5.2	356.57	354.50	5.2	16,844	0.03%
2024/03/14	3.3	358.87	6	359.25	362.00	-2.7	16,946	-0.02%
2024/03/13	12	353.14	3	345.71	345.00	8.9	17,056	0.05%
2024/03/12	1.1	365.37	1	361.51	361.50	0.1	17,194	0.00%
2024/03/11	0.9	365.24	4.1	370.04	363.00	-3.2	17,407	-0.02%
2024/03/08	15.2	369.77	3.2	367.73	362.50	12	17,626	0.07%
2024/03/07	8.8	379.99	2	388.25	375.00	6.8	17,877	0.04%
2024/03/06	8.3	387.43	9.7	388.34	392.00	-1.4	18,100	-0.01%
2024/03/05	19.5	411.08	12.5	402.31	401.00	7	18,356	0.04%
2024/03/04	7	407.85	9.7	406.53	403.00	-2.6	18,934	-0.01%
2024/03/01	5.7	398.62	10.9	399.39	398.50	-5.2	19,232	-0.03%
2024/02/29	9.3	387.18	13	389.69	387.00	-3.7	19,198	-0.02%
2024/02/27	5.7	380.06	6	384.68	382.00	-0.4	19,253	0.00%
2024/02/26	6.2	381.30	14	380.93	380.00	-7.8	19,419	-0.04%
2024/02/23	6.9	387.83	8.2	388.98	386.00	-1.3	19,620	-0.01%
2024/02/22	11.2	386.52	6.4	387.49	382.00	4.7	19,604	0.02%
2024/02/21	44.9	385.71	18.1	384.55	380.00	26.7	19,883	0.13%
2024/02/20	39.4	410.47	11.2	416.17	400.00	28.2	19,888	0.14%
2024/02/19	20.9	423.04	3	434.17	415.00	17.9	19,708	0.09%
2024/02/16	17.5	450.55	4.1	446.06	441.50	13.4	19,710	0.07%
2024/02/15	10	449.61	19.9	451.70	455.00	-9.8	19,626	-0.05%
2024/02/05	13.6	420.25	2.2	423.00	418.00	11.4	19,452	0.06%
2024/02/02	6.2	424.15	5.8	425.21	421.00	0.4	19,498	0.00%
2024/02/01	17.3	412.63	14.1	422.82	411.00	3.3	19,353	0.02%
2024/01/31	5.5	420.03	4	417.75	416.50	1.5	19,344	0.01%
2024/01/30	1	425.50	5.2	425.99	430.00	-4.2	19,350	-0.02%
2024/01/29	7.3	420.49	6.2	422.23	420.50	1.1	19,371	0.01%
2024/01/26	12.2	429.36	8	426.75	422.00	4.2	19,472	0.02%
2024/01/25	4	431.75	8.4	434.20	439.50	-4.4	19,553	-0.02%
2024/01/24	8.7	428.01	14.1	429.35	429.00	-5.4	19,605	-0.03%
2024/01/23	2	443.49	2	442.50	437.00	0	19,739	0.00%
2024/01/22	5.1	442.75	12.1	443.15	448.00	-7.1	19,787	-0.04%
2024/01/19	19	435.16	20.1	435.57	430.00	-1.1	19,771	-0.01%
2024/01/18	18.2	425.51	19.8	420.50	423.50	-1.6	19,624	-0.01%
2024/01/17	20.8	432.65	17.1	431.92	428.00	3.8	19,804	0.02%
2024/01/16	15	427.00	23.6	427.47	429.50	-8.6	19,718	-0.04%
2024/01/15	18.3	415.33	11.1	417.94	411.50	7.2	19,409	0.04%
2024/01/12	20.3	423.34	17.3	420.45	421.50	3	19,403	0.02%
2024/01/11	22.2	412.17	38.4	404.22	422.50	-16.2	19,203	-0.08%
2024/01/10	3	377.33	7.2	385.17	387.00	-4.2	18,815	-0.02%
2024/01/09	10	377.25	9.2	382.54	375.50	0.9	19,198	0.00%
2024/01/08	14.1	382.76	15.1	384.50	377.00	-1	19,208	-0.01%
2024/01/05	10	380.95	28.9	380.53	384.00	-18.9	19,186	-0.10%
2024/01/04	4	370.34	2.5	370.91	372.00	1.5	19,117	0.01%
2024/01/03	6.1	365.27	20.7	369.06	373.00	-14.7	19,381	-0.08%
2024/01/02	0.1	358.00	3.4	358.57	360.00	-3.3	19,188	-0.02%
2023/12/29	5.1	353.21	0	0.00	357.00	5.1	19,396	0.03%
2023/12/28	11.8	355.90	7	354.50	354.50	4.8	19,425	0.02%
2023/12/27	2.1	360.00	2	362.25	362.50	0.1	19,385	0.00%
2023/12/26	5	362.30	7.2	362.69	361.00	-2.2	19,483	-0.01%
2023/12/25	1.1	357.88	6.1	359.00	357.00	-5	19,539	-0.03%
2023/12/22	6	356.50	10	358.25	358.00	-4	19,741	-0.02%
2023/12/21	22.1	352.66	6.4	353.31	350.50	15.7	19,791	0.08%
2023/12/20	14.1	370.47	9	371.83	365.50	5.1	19,736	0.03%
2023/12/19	4	371.88	9.1	372.90	373.50	-5.1	19,880	-0.03%
2023/12/18	5	370.00	6	370.67	367.00	-1	20,079	0.00%
2023/12/15	8.5	371.11	6	366.67	361.00	2.5	20,106	0.01%
2023/12/14	8.4	370.91	9	370.67	369.00	-0.6	20,167	0.00%
2023/12/13	19.6	372.69	6	373.42	368.00	13.6	20,049	0.07%
2023/12/12	9.1	376.74	26.1	378.04	382.50	-17	20,136	-0.08%
2023/12/11	4.5	367.02	2	362.75	361.50	2.5	19,961	0.01%
2023/12/08	4.2	366.34	6.2	366.74	370.00	-1.9	20,159	-0.01%
2023/12/07	13.1	364.04	5	358.00	357.50	8.1	20,283	0.04%
2023/12/06	17	368.97	10	370.25	361.50	7	20,444	0.03%
2023/12/05	12.6	367.05	6	365.17	363.50	6.6	20,557	0.03%
2023/12/04	24.8	382.91	18	381.15	380.00	6.8	20,635	0.03%
2023/12/01	15.1	388.30	21.8	389.99	391.00	-6.8	20,733	-0.03%
2023/11/30	19.3	378.61	33.2	380.79	385.50	-13.9	20,695	-0.07%
2023/11/29	33.1	370.25	48.9	371.12	380.00	-15.9	20,458	-0.08%
2023/11/28	5	337.30	31.4	352.26	361.00	-26.4	20,092	-0.13%
2023/11/27	22.2	335.88	3	330.33	331.00	19.2	19,840	0.10%
2023/11/24	7	339.57	11.2	341.63	344.00	-4.2	20,119	-0.02%
2023/11/23	20.7	338.10	3	335.83	336.00	17.7	20,142	0.09%
2023/11/22	7.1	346.81	11.1	350.47	346.00	-4.1	20,082	-0.02%
2023/11/21	14.1	345.68	14	345.89	342.50	0.1	20,170	0.00%
2023/11/20	39	352.24	40	353.49	345.00	-1	20,428	0.00%
2023/11/17	8	336.33	56.7	343.34	351.00	-48.6	20,281	-0.24%
2023/11/16	2.4	321.11	0.2	319.50	319.50	2.2	20,030	0.01%
2023/11/15	13.6	327.84	1	340.00	320.50	12.6	20,265	0.06%
2023/11/14	8	332.94	5.1	338.33	331.00	2.9	20,648	0.01%
2023/11/13	2	332.25	10.1	334.10	334.00	-8.1	21,080	-0.04%
2023/11/10	11	327.68	4	330.63	323.50	7	21,400	0.03%
2023/11/09	14.2	330.96	9	332.89	333.50	5.2	21,561	0.02%
2023/11/08	14	331.68	12.3	334.33	335.50	1.7	21,750	0.01%
2023/11/07	15.2	326.84	14.2	326.38	328.50	1	21,883	0.00%
2023/11/06	7	330.64	8.1	330.07	332.00	-1.1	21,808	-0.01%
2023/11/03	21	324.38	16.3	324.99	322.00	4.7	21,652	0.02%
2023/11/02	7.1	316.25	10.2	318.75	324.00	-3.2	21,438	-0.01%
2023/11/01	22.2	302.32	10.1	304.13	302.50	12.1	21,213	0.06%
2023/10/31	16.5	317.57	7.1	317.18	302.00	9.4	21,011	0.04%
2023/10/30	3.1	319.28	7.2	318.87	326.00	-4.2	20,706	-0.02%
2023/10/27	13.2	313.92	7	309.57	308.50	6.2	20,545	0.03%
2023/10/26	6	319.34	7	319.00	318.00	-1	20,428	0.00%
2023/10/25	16.5	329.09	6	327.92	325.00	10.5	20,272	0.05%
2023/10/24	7	337.00	4.1	338.88	339.50	2.9	20,005	0.01%
2023/10/23	7.1	334.49	7.1	338.01	338.50	0	19,784	0.00%
2023/10/20	16	335.03	13	335.96	334.50	3	19,531	0.02%
2023/10/19	8.5	343.28	7	344.86	343.00	1.5	19,944	0.01%
2023/10/18	17.2	350.22	19.5	350.50	351.00	-2.3	20,269	-0.01%
2023/10/17	40	359.25	33.5	358.52	352.50	6.6	20,249	0.03%
2023/10/16	4.1	340.96	20.1	347.90	350.00	-16.1	20,262	-0.08%
2023/10/13	10	339.35	12	341.50	343.00	-2	20,547	-0.01%
2023/10/12	8	339.62	12.6	341.04	345.00	-4.6	20,918	-0.02%
2023/10/11	11.3	335.14	20.9	338.39	331.00	-9.6	21,100	-0.05%
2023/10/06	21.7	317.65	21.3	321.07	323.00	0.4	21,221	0.00%
2023/10/05	4	313.02	26.4	316.84	321.00	-22.4	21,269	-0.11%
2023/10/04	5.2	300.40	1	300.50	303.00	4.2	21,347	0.02%
2023/10/03	9.5	307.95	0	0.00	304.00	9.5	21,588	0.04%
2023/10/02	9.2	314.49	4	315.25	312.50	5.2	21,981	0.02%
2023/09/28	8	307.12	8	309.13	306.00	0	22,153	0.00%
2023/09/27	7.3	300.05	9.3	301.47	306.00	-2	22,691	-0.01%
2023/09/26	14.3	307.38	6	305.25	303.00	8.3	22,997	0.04%
2023/09/25	17.1	312.14	8.1	310.94	309.50	9	23,198	0.04%
2023/09/22	10.3	300.48	9.2	303.48	304.50	1.1	23,162	0.00%
2023/09/21	27.7	305.07	26	303.31	298.00	1.7	23,315	0.01%
2023/09/20	10.2	321.48	8	317.81	315.50	2.2	23,080	0.01%
2023/09/19	19.6	332.70	14.1	331.87	322.50	5.5	23,122	0.02%
2023/09/18	15	342.50	16	342.78	344.50	-1	23,117	0.00%
2023/09/15	50.2	349.83	32	352.28	338.00	18.2	23,086	0.08%
2023/09/14	7	356.07	30	356.55	356.50	-23	22,723	-0.10%
2023/09/13	21	340.16	16.2	337.40	348.00	4.8	22,482	0.02%
2023/09/12	50.2	338.09	51	344.44	325.50	-0.8	22,316	0.00%
2023/09/11	61.4	346.43	57.1	355.12	346.50	4.3	22,193	0.02%
2023/09/08	12	360.66	14.4	361.22	360.00	-2.3	21,987	-0.01%
2023/09/07	8	367.12	14.1	367.11	369.50	-6.1	21,976	-0.03%
2023/09/06	21.9	363.18	26	363.92	367.00	-4.1	21,685	-0.02%
2023/09/05	17	351.88	21	352.90	357.00	-4	21,301	-0.02%
2023/09/04	10	342.95	10	343.15	345.00	0	21,044	0.00%
2023/09/01	15.1	348.00	14.1	344.56	335.00	1	20,849	0.00%
2023/08/31	21	344.45	13	344.62	345.00	8	20,501	0.04%
2023/08/30	15	347.10	15.3	347.25	342.00	-0.3	20,321	0.00%
2023/08/29	16	337.37	15.1	334.43	335.50	0.9	19,928	0.00%
2023/08/28	50.2	334.48	49	338.65	335.00	1.2	19,742	0.01%
2023/08/25	8.1	339.63	8.1	337.23	334.00	0	19,539	0.00%
2023/08/24	16.6	340.60	8.1	335.02	333.00	8.4	19,248	0.04%
2023/08/23	8.2	336.08	18.1	337.20	340.50	-9.9	19,019	-0.05%
2023/08/22	13	345.35	11	345.95	341.00	2	18,776	0.01%
2023/08/21	6.1	336.42	10	338.00	335.50	-4	18,741	-0.02%
2023/08/18	31.1	341.60	9.5	350.08	328.00	21.6	18,462	0.12%
2023/08/17	26.5	358.75	25.6	354.78	357.00	0.9	17,899	0.00%
2023/08/16	48.8	340.07	40	333.21	341.00	8.7	17,419	0.05%
2023/08/15	4	320.27	13.3	326.07	334.00	-9.3	17,012	-0.05%
2023/08/14	8	301.50	15.1	298.38	304.00	-7.1	16,725	-0.04%
2023/08/11	11	296.82	3	296.50	293.50	8	16,465	0.05%
2023/08/10	0.4	279.76	0	276.50	280.00	0.4	16,235	0.00%
2023/08/09	1	303.00	4	296.77	301.00	-3	16,253	-0.02%
2023/08/08	4.3	295.30	1.5	297.56	295.50	2.8	16,287	0.02%
2023/08/07	1.3	296.38	0.1	308.37	307.50	1.2	16,315	0.01%
2023/08/04	5.5	279.21	1.1	270.27	281.50	4.4	16,299	0.03%
2023/08/02	2	284.86	3.2	296.90	281.00	-1.1	16,296	-0.01%
2023/08/01	2.8	320.47	4	315.63	312.00	-1.3	16,305	-0.01%
2023/07/31	8	326.80	1	324.96	326.00	7	16,364	0.04%
2023/07/28	2.2	313.83	0	322.00	319.50	2.2	16,321	0.01%
2023/07/27	4.3	315.73	8	321.82	331.00	-3.7	16,358	-0.02%
2023/07/26	3	345.96	1.2	348.33	340.00	1.8	16,321	0.01%
2023/07/25	0.2	386.50	4.6	380.70	377.50	-4.4	16,440	-0.03%
2023/07/24	23.3	385.64	22.5	386.21	377.50	0.8	16,601	0.00%
2023/07/21	13	365.69	9.3	366.94	379.50	3.7	16,376	0.02%
2023/07/20	6.4	334.19	11.8	338.52	345.00	-5.4	15,962	-0.03%
2023/07/19	7.7	329.22	13.6	329.44	329.00	-6	15,782	-0.04%
2023/07/18	18.7	322.21	18.4	320.61	314.00	0.4	15,305	0.00%
2023/07/17	31.7	319.34	36.6	318.29	319.00	-4.8	14,809	-0.03%
2023/07/14	15.8	281.67	30.2	284.46	295.00	-14.4	14,264	-0.10%
2023/07/13	15.5	273.77	17.3	274.19	268.50	-1.8	13,808	-0.01%
2023/07/12	6.1	260.66	10.2	260.38	260.50	-4.1	13,253	-0.03%
2023/07/11	11.7	264.65	14.3	266.41	262.00	-2.6	13,097	-0.02%
2023/07/10	18	252.17	18.4	251.50	253.50	-0.4	12,812	0.00%
2023/07/07	16.5	245.96	18	245.27	244.50	-1.5	12,591	-0.01%
2023/07/06	13.5	257.31	10.8	259.27	253.50	2.7	12,163	0.02%
2023/07/05	17.1	255.18	20.7	256.56	255.50	-3.6	11,910	-0.03%
2023/07/04	11.3	239.70	24.6	242.44	250.50	-13.3	11,417	-0.12%
2023/07/03	11.1	224.82	19.1	224.19	228.00	-8.1	11,054	-0.07%
2023/06/30	16.1	211.38	20.1	211.45	211.00	-4	10,835	-0.04%
2023/06/29	16.1	209.24	25	209.90	210.00	-9	10,851	-0.08%
2023/06/28	9.1	201.89	19.1	203.07	201.00	-10.1	10,717	-0.09%
2023/06/27	16.1	201.05	19.5	202.71	198.00	-3.4	11,051	-0.03%
2023/06/26	22.2	202.21	13.1	202.29	202.00	9.1	11,102	0.08%
2023/06/21	3.1	195.59	31	196.15	199.00	-27.9	11,496	-0.24%
2023/06/20	5.1	197.38	34.1	197.95	196.00	-29	11,548	-0.25%
2023/06/19	5.1	195.62	8	196.44	196.50	-3	11,706	-0.03%
2023/06/16	6.1	193.89	18.3	192.88	193.00	-12.2	11,603	-0.10%
2023/06/15	13	190.19	33.1	189.82	190.00	-20.1	11,553	-0.17%
2023/06/14	21	188.69	5	187.90	186.00	16	11,600	0.14%
2023/06/13	24.1	186.93	50.3	187.50	187.50	-26.2	11,641	-0.23%
2023/06/12	17	175.18	4	175.50	174.50	13	11,506	0.11%
2023/06/09	1	171.00	9.1	173.38	173.50	-8.1	11,537	-0.07%
2023/06/08	3.3	168.22	0	169.00	168.50	3.3	11,624	0.03%
2023/06/07	26.1	172.00	1	171.00	172.00	25.1	11,779	0.21%
2023/06/06	1.1	170.12	2	171.00	170.50	-0.9	12,282	-0.01%
2023/06/05	1	173.00	1.4	173.14	173.00	-0.4	12,355	0.00%
2023/06/02	1	172.50	2	173.75	172.00	-1	12,416	-0.01%
2023/06/01	3.1	170.71	3	171.33	173.00	0.1	12,476	0.00%
2023/05/31	5.1	172.12	4	171.26	171.50	1.1	12,750	0.01%
2023/05/30	6	170.92	3	171.83	172.50	3	12,802	0.02%
2023/05/29	19.6	174.80	4	174.50	173.50	15.6	12,820	0.12%
2023/05/26	4.2	171.83	13	171.31	168.50	-8.8	12,907	-0.07%
2023/05/25	6	173.67	46.2	171.85	170.50	-40.2	13,281	-0.30%
2023/05/24	8	167.12	6	167.00	167.00	2	13,602	0.02%
2023/05/23	0	0.00	4	171.50	171.00	-4	13,714	-0.03%
2023/05/22	12	169.17	7	169.00	168.50	5	13,833	0.04%
2023/05/19	2	171.00	3.1	172.34	172.00	-1.1	13,863	-0.01%
2023/05/18	24	167.67	1	167.52	167.50	23	13,979	0.16%
2023/05/17	5	164.90	6	164.58	166.50	-1	14,073	-0.01%
2023/05/16	2.2	164.23	1.1	162.82	162.00	1.1	14,134	0.01%
2023/05/15	2.1	163.52	2	163.50	164.50	0.1	14,162	0.00%
2023/05/12	2	167.00	3	167.17	167.00	-1	14,331	-0.01%
2023/05/11	3.1	168.02	5	166.80	164.50	-1.9	14,585	-0.01%
2023/05/10	1	169.00	17	168.97	169.50	-16	15,086	-0.11%
2023/05/09	2	168.00	2	168.00	168.00	0	15,223	0.00%
2023/05/08	21.1	170.76	2	171.00	168.50	19.1	15,458	0.12%
2023/05/05	13	169.08	9	169.72	170.00	4	16,178	0.02%
2023/05/04	4.2	167.14	11.1	167.77	169.00	-6.9	16,439	-0.04%
2023/05/03	16.4	167.47	8	166.44	166.00	8.4	16,616	0.05%
2023/05/02	8.2	165.83	16.1	168.97	170.00	-7.9	16,586	-0.05%
2023/04/28	9.1	164.50	236.2	163.56	164.00	-227.1	16,619	-1.37%	大賣/鉅額交易
2023/04/27	21.2	160.88	6.1	161.28	160.00	15.1	16,470	0.09%
2023/04/26	249.9	158.62	22	158.39	158.50	227.9	16,309	1.40%	大買/鉅額交易
2023/04/25	13.5	169.46	229	170.01	171.00	-215.5	15,999	-1.35%	大賣/鉅額交易
2023/04/24	237	177.05	1	177.27	177.00	236	15,830	1.49%	大買/鉅額交易
2023/04/21	4.4	188.43	3.1	183.30	184.50	1.3	15,754	0.01%
2023/04/20	3.2	186.52	2.5	190.84	191.00	0.7	15,770	0.00%
2023/04/19	2.5	188.83	224.7	189.04	188.50	-222.2	15,884	-1.40%	大賣/鉅額交易
2023/04/18	225.2	191.58	3	195.33	191.50	222.2	15,912	1.40%	大買/鉅額交易
2023/04/17	4	193.25	4.7	194.46	194.50	-0.7	15,967	0.00%
2023/04/14	6.2	193.77	1.1	194.44	194.50	5.1	16,057	0.03%
2023/04/13	3.3	192.45	8.1	192.26	192.00	-4.8	16,143	-0.03%
2023/04/12	2.2	195.57	1.1	194.20	196.50	1.1	16,172	0.01%
2023/04/11	17.2	198.26	5	197.71	197.50	12.1	16,198	0.07%
2023/04/10	6.1	200.50	13	200.35	199.50	-6.9	16,385	-0.04%
2023/04/07	7	201.57	13.1	201.88	200.00	-6.1	16,361	-0.04%
2023/04/06	23.1	198.12	15.5	196.57	201.00	7.6	16,255	0.05%
2023/03/31	14.3	194.36	7	194.86	196.50	7.3	16,126	0.05%
2023/03/30	13.2	191.31	223.2	190.04	193.00	-210	16,015	-1.31%	大賣/鉅額交易
2023/03/29	244.5	189.60	13	191.62	189.00	231.5	15,899	1.46%	大買/鉅額交易
2023/03/28	31.5	201.31	23	199.28	195.50	8.5	15,737	0.05%
2023/03/27	21	212.86	33.3	212.17	209.00	-12.2	15,297	-0.08%
2023/03/24	15.1	211.82	34.7	213.25	215.50	-19.7	15,057	-0.13%
2023/03/23	25	201.04	14.2	200.95	198.50	10.8	14,498	0.07%
2023/03/22	21.3	200.07	84.5	197.39	200.50	-63.2	14,533	-0.43%
2023/03/21	2	193.25	1.1	193.45	192.00	0.9	14,315	0.01%
2023/03/20	67.2	192.12	72.7	196.63	191.00	-5.5	14,384	-0.04%
2023/03/17	64.1	194.32	19.2	192.72	194.50	44.8	14,410	0.31%
2023/03/16	13.2	186.89	17	187.79	188.00	-3.8	14,186	-0.03%
2023/03/15	6	192.92	8.6	192.19	190.50	-2.6	14,175	-0.02%
2023/03/14	5	186.80	13	186.46	187.50	-8	14,093	-0.06%
2023/03/13	25.3	184.97	6.4	185.61	186.50	18.9	14,174	0.13%
2023/03/10	26.7	188.07	33	190.37	187.00	-6.3	14,176	-0.04%
2023/03/09	40.3	196.98	39.3	198.06	194.00	1	14,405	0.01%
2023/03/08	33	188.49	14	186.89	191.00	19	13,983	0.14%
2023/03/07	5.2	187.24	6	188.00	187.50	-0.8	13,967	-0.01%
2023/03/06	14.1	191.00	14.5	191.54	189.50	-0.4	13,998	0.00%
2023/03/03	20	189.08	22	191.05	188.50	-2	14,115	-0.01%
2023/03/02	5	186.20	5	187.40	186.00	0	14,220	0.00%
2023/03/01	6.2	185.23	7	185.29	186.00	-0.8	14,266	-0.01%
2023/02/24	47.1	188.06	46.1	189.80	185.50	1.1	14,319	0.01%
2023/02/23	32.2	189.31	66.7	186.20	188.50	-34.5	14,153	-0.24%
2023/02/22	47.1	186.64	6.7	187.38	181.00	40.5	14,009	0.29%
2023/02/21	5.1	196.88	12.9	198.35	200.50	-7.8	13,748	-0.06%
2023/02/20	35.1	197.80	12.7	195.75	195.00	22.4	13,831	0.16%
2023/02/17	8.1	197.05	2.5	196.65	196.50	5.6	14,067	0.04%
2023/02/16	6.5	196.81	7.6	198.90	200.50	-1.1	14,445	-0.01%
2023/02/15	14.9	191.44	23.5	192.15	193.00	-8.6	14,704	-0.06%
2023/02/14	7.1	195.82	5.1	193.13	192.00	2	14,749	0.01%
2023/02/13	10.2	192.98	10.4	193.41	193.50	-0.3	15,074	0.00%
2023/02/10	13.1	195.86	15	194.97	193.50	-1.9	15,370	-0.01%
2023/02/09	39.5	200.02	39.2	200.10	198.50	0.3	15,653	0.00%
2023/02/08	18.4	199.88	37.9	199.29	199.00	-19.5	15,573	-0.13%
2023/02/07	13.1	189.77	9.3	190.03	191.50	3.7	15,221	0.02%
2023/02/06	19.6	192.71	16.5	190.31	190.00	3.1	15,323	0.02%
2023/02/03	58.2	194.46	45.6	195.18	194.50	12.6	15,369	0.08%
2023/02/02	10.6	179.23	18.4	181.16	184.00	-7.9	14,907	-0.05%
2023/02/01	5.1	174.61	10.1	175.73	175.50	-5	15,396	-0.03%
2023/01/31	8	168.37	6	169.00	169.50	2	15,627	0.01%
2023/01/30	9.1	167.50	7	168.14	168.50	2	16,331	0.01%
2023/01/17	2	159.50	1	159.50	160.00	1	17,101	0.01%
2023/01/16	3	158.17	9.1	159.73	159.50	-6.1	17,567	-0.03%
2023/01/13	6	159.92	6.6	158.31	157.50	-0.6	17,880	0.00%
2023/01/12	7	160.07	13	160.31	160.00	-6	18,323	-0.03%
2023/01/11	7.1	158.55	9.5	158.74	161.00	-2.4	18,752	-0.01%
2023/01/10	11	159.36	10	158.65	160.00	1	19,182	0.01%
2023/01/09	19.1	158.19	16.6	157.18	158.50	2.5	19,639	0.01%
2023/01/06	3.1	149.23	4	149.38	151.00	-0.9	19,950	0.00%
2023/01/05	5.2	148.44	2	147.00	147.00	3.2	20,375	0.02%
2023/01/04	6	147.08	2.1	148.73	149.00	3.9	20,876	0.02%
2023/01/03	5.1	143.50	7.2	145.05	147.00	-2.2	21,203	-0.01%
2022/12/30	6.3	145.47	4	143.88	142.50	2.3	21,448	0.01%
2022/12/29	6.2	144.74	6	145.17	145.50	0.2	21,795	0.00%
2022/12/28	22.6	146.95	9	146.06	145.00	13.6	22,145	0.06%
2022/12/27	1	153.50	2	154.50	156.50	-1	22,266	0.00%
2022/12/26	5.2	155.19	3.2	152.03	152.00	2	22,770	0.01%
2022/12/23	2	157.00	2	157.25	159.00	0	23,323	0.00%
2022/12/22	2	159.25	3	160.33	158.00	-1	23,747	0.00%
2022/12/21	2	157.50	4	158.38	157.50	-2	24,226	-0.01%
2022/12/20	8.2	162.51	8	159.31	156.00	0.2	24,661	0.00%
2022/12/19	1.1	164.73	2	165.00	165.00	-0.9	25,021	0.00%
2022/12/16	2.1	165.51	2	166.00	165.00	0.1	25,528	0.00%
2022/12/15	3	172.00	4	172.00	171.50	-1	25,759	0.00%
2022/12/14	8	170.56	4.1	170.66	173.00	4	25,800	0.02%
2022/12/13	2	165.25	6.1	165.59	164.00	-4.1	25,794	-0.02%
2022/12/12	3.1	163.02	2	164.25	164.00	1.1	25,943	0.00%
2022/12/09	7.1	168.49	6	169.58	168.50	1.1	26,462	0.00%
2022/12/08	2	168.50	2	167.00	167.00	0	26,667	0.00%
2022/12/07	9.3	172.79	5.5	171.18	170.00	3.8	26,854	0.01%
2022/12/06	2.2	175.49	2.2	176.43	175.50	0	26,928	0.00%
2022/12/05	4.8	179.10	9	179.67	178.00	-4.2	27,113	-0.02%
2022/12/02	9.3	177.10	12	177.33	176.50	-2.7	27,347	-0.01%
2022/12/01	29.2	176.45	37.3	178.07	175.50	-8.1	27,536	-0.03%
2022/11/30	4.2	168.30	8	168.81	168.50	-3.8	27,497	-0.01%
2022/11/29	1.2	167.69	1	165.50	165.50	0.2	27,732	0.00%
2022/11/28	6.1	168.08	3.2	168.34	168.50	2.9	28,144	0.01%
2022/11/25	6.1	170.11	5.3	168.78	167.50	0.8	28,344	0.00%
2022/11/24	19.1	171.48	13.8	171.46	172.00	5.3	28,350	0.02%
2022/11/23	6.2	167.90	4.1	165.41	163.50	2.2	28,343	0.01%
2022/11/22	5.1	162.85	8	162.06	166.50	-2.9	28,707	-0.01%
2022/11/21	8	165.88	10.7	167.36	164.00	-2.7	29,182	-0.01%
2022/11/18	9.6	170.43	32.5	170.28	166.00	-23	29,702	-0.08%
2022/11/17	11.1	167.09	9.1	168.09	170.50	2	29,817	0.01%
2022/11/16	17.1	165.88	15.2	166.55	167.00	1.9	30,017	0.01%
2022/11/15	14	165.64	11.5	165.88	167.00	2.6	30,214	0.01%
2022/11/14	11	161.05	8.1	162.51	163.50	2.9	30,634	0.01%
2022/11/11	12	159.75	25.3	159.07	156.50	-13.3	31,097	-0.04%
2022/11/10	11	149.91	10	150.70	150.50	1	30,971	0.00%
2022/11/09	13	151.08	13.1	151.88	150.50	-0.1	31,293	0.00%
2022/11/08	19.6	152.00	17.1	150.49	147.00	2.5	31,812	0.01%
2022/11/07	28.2	149.14	22.2	149.30	149.00	6	32,171	0.02%
2022/11/04	2.1	143.48	2	141.75	142.50	0.1	31,967	0.00%
2022/11/03	4.1	144.49	7.1	144.56	144.00	-3	31,985	-0.01%
2022/11/02	10.1	145.85	35.4	145.71	145.50	-25.3	32,066	-0.08%
2022/11/01	5	144.10	10.2	145.26	146.50	-5.2	32,164	-0.02%
2022/10/31	32	143.06	15.1	142.57	142.00	16.9	32,256	0.05%
2022/10/28	21	141.48	20.3	142.60	139.50	0.7	32,356	0.00%
2022/10/27	23	136.91	27.1	136.72	138.00	-4.1	31,865	-0.01%
2022/10/26	72.2	135.54	37	134.64	133.50	35.2	31,835	0.11%
2022/10/25	25.1	135.87	29.7	134.32	139.50	-4.6	31,506	-0.01%
2022/10/24	4	133.75	6.1	133.60	134.50	-2.1	31,060	-0.01%
2022/10/21	8.1	124.86	7	124.07	122.50	1.1	31,495	0.00%
2022/10/20	20.2	124.00	21.1	124.57	127.00	-0.9	32,320	0.00%
2022/10/19	6.1	129.43	4.6	128.53	125.00	1.5	32,200	0.00%
2022/10/18	10.4	130.39	11	130.50	130.50	-0.6	32,249	0.00%
2022/10/17	18.2	129.04	16	128.44	131.50	2.2	32,783	0.01%
2022/10/14	12	126.33	25.1	125.28	130.00	-13.1	33,031	-0.04%
2022/10/13	7	122.43	13.1	122.00	118.50	-6.1	33,153	-0.02%
2022/10/12	18.2	122.46	19	122.34	122.00	-0.8	33,056	0.00%
2022/10/11	6.2	126.74	7	128.43	127.00	-0.8	33,018	0.00%
2022/10/07	13	137.92	12	137.38	136.50	1	32,849	0.00%
2022/10/06	6.1	137.80	9.1	138.60	140.00	-3	32,872	-0.01%
2022/10/05	19.5	138.91	20.3	136.66	133.50	-0.8	32,704	0.00%
2022/10/04	17	138.50	16	138.03	137.50	1	32,381	0.00%
2022/10/03	26.2	136.38	22	134.86	135.50	4.2	32,180	0.01%
2022/09/30	8	131.00	12.2	131.01	134.00	-4.2	32,572	-0.01%
2022/09/29	12.1	130.74	12.2	129.96	127.00	0	32,663	0.00%
2022/09/28	7.1	130.50	19.1	130.03	127.50	-12	32,739	-0.04%
2022/09/27	8.2	135.28	6	134.42	134.50	2.2	32,704	0.01%
2022/09/26	11.2	139.02	20.1	140.22	136.00	-8.9	32,637	-0.03%
2022/09/23	19.6	151.11	24	146.83	145.50	-4.4	32,650	-0.01%
2022/09/22	14.1	152.04	9.4	151.99	156.00	4.7	32,479	0.01%
2022/09/21	7	152.14	4.1	152.25	152.50	3	32,515	0.01%
2022/09/20	9	153.44	6.1	152.76	152.00	2.9	32,776	0.01%
2022/09/19	9.2	153.78	9	153.56	152.50	0.2	32,932	0.00%
2022/09/16	22.6	155.73	9	156.56	153.50	13.6	33,125	0.04%
2022/09/15	16.4	164.04	10	166.05	161.00	6.4	33,151	0.02%
2022/09/14	11.3	169.12	8	170.06	169.50	3.3	33,183	0.01%
2022/09/13	13	178.15	14.1	175.86	176.00	-1.1	33,222	0.00%
2022/09/12	36.3	176.45	29.1	176.12	173.00	7.2	33,278	0.02%
2022/09/08	20.4	175.43	18.2	175.23	175.50	2.2	33,482	0.01%
2022/09/07	22.2	175.50	13	175.70	176.00	9.2	33,488	0.03%
2022/09/06	30.4	175.86	28	176.82	175.50	2.4	33,699	0.01%
2022/09/05	2.2	183.93	2	182.76	179.50	0.2	33,603	0.00%
2022/09/02	21.2	187.17	19.1	188.19	188.00	2.1	33,488	0.01%
2022/09/01	5.1	182.11	4	182.87	181.00	1.1	33,293	0.00%
2022/08/31	12	188.83	15.1	188.54	187.00	-3.1	33,223	-0.01%
2022/08/30	21.2	190.42	15	190.43	188.50	6.2	33,343	0.02%
2022/08/29	16.1	185.08	21	184.14	190.00	-4.9	33,178	-0.01%
2022/08/26	51	200.87	44.5	196.24	191.00	6.5	33,079	0.02%
2022/08/25	34.1	193.93	28.9	195.98	195.00	5.2	32,887	0.02%
2022/08/24	9	190.50	28.1	188.09	186.00	-19.1	32,679	-0.06%
2022/08/23	18.3	186.49	12.2	186.43	190.50	6.1	32,474	0.02%
2022/08/22	20.3	192.76	26.2	189.68	186.00	-5.9	32,316	-0.02%
2022/08/19	29.5	193.69	29.3	193.10	189.50	0.3	32,358	0.00%
2022/08/18	42.3	184.17	61	181.58	189.00	-18.7	31,931	-0.06%
2022/08/17	7.4	175.96	5	177.40	175.50	2.4	31,262	0.01%
2022/08/16	33.7	177.59	22.5	177.14	175.50	11.1	31,269	0.04%
2022/08/15	129.3	177.15	109.3	175.61	178.00	20	31,286	0.06%	大買/大賣/
2022/08/12	16	165.09	28.4	166.24	170.50	-12.4	30,694	-0.04%
2022/08/11	16	155.16	7.1	155.85	155.00	9	30,349	0.03%
2022/08/10	5.4	149.83	0	0.00	149.00	5.4	30,681	0.02%
2022/08/09	6.1	154.42	4	153.38	154.50	2.1	30,843	0.01%
2022/08/08	10.1	156.15	9	156.39	154.50	1.1	31,057	0.00%
2022/08/05	7.3	155.72	14.2	157.65	159.50	-6.9	31,147	-0.02%
2022/08/04	8.4	146.49	8	148.06	149.00	0.4	31,240	0.00%
2022/08/03	9.2	150.78	3	148.83	148.50	6.2	31,290	0.02%
2022/08/02	3	150.99	1	148.50	151.50	2	31,482	0.01%
2022/08/01	15	154.87	12	153.79	153.00	3	31,442	0.01%
2022/07/29	15.9	158.67	16.1	157.71	156.00	-0.2	31,376	0.00%
2022/07/28	19.3	159.13	17.2	159.50	155.50	2.1	31,475	0.01%
2022/07/27	27.1	167.94	24.4	167.19	163.00	2.7	30,798	0.01%
2022/07/26	16.2	179.64	15	179.77	177.50	1.2	29,889	0.00%
2022/07/25	20	179.18	20	179.90	181.50	0	29,826	0.00%
2022/07/22	28.2	184.24	34.1	183.71	180.50	-5.9	29,766	-0.02%
2022/07/21	32	170.14	25.1	170.94	179.00	6.9	29,265	0.02%
2022/07/20	9.2	162.46	14.1	162.65	163.00	-4.8	28,744	-0.02%
2022/07/19	10	156.90	10.3	157.48	154.00	-0.3	28,522	0.00%
2022/07/18	22.3	158.57	28.4	156.65	158.00	-6.1	28,377	-0.02%
2022/07/15	18.4	152.39	10	153.70	152.50	8.4	28,062	0.03%
2022/07/14	18.8	152.98	8	151.12	150.00	10.8	28,107	0.04%
2022/07/13	10	154.30	7.1	153.22	146.50	2.9	27,985	0.01%
2022/07/12	4.2	155.11	4	154.00	150.00	0.2	28,075	0.00%
2022/07/11	3.1	166.80	1.1	163.29	162.00	2.1	28,455	0.01%
2022/07/08	44.6	168.92	40	168.13	165.00	4.6	28,630	0.02%
2022/07/07	12	172.46	10	166.26	174.00	2	28,007	0.01%
2022/07/06	9.2	166.89	9.2	164.46	160.50	0	27,834	0.00%
2022/07/05	6	170.75	9	171.17	174.00	-3	27,750	-0.01%
2022/07/04	10	172.40	11	170.59	172.50	-1	27,851	0.00%
2022/07/01	8.2	176.30	10.7	180.10	172.00	-2.5	27,944	-0.01%
2022/06/30	2.6	186.62	2.4	186.04	191.00	0.2	27,826	0.00%
2022/06/29	4.4	193.52	12.1	192.28	194.50	-7.7	27,816	-0.03%
2022/06/28	6.6	191.09	5.1	191.75	190.00	1.5	27,790	0.01%
2022/06/27	7.2	199.26	9	198.11	198.00	-1.8	28,067	-0.01%
2022/06/24	14.1	189.91	13	189.35	187.50	1.1	28,540	0.00%
2022/06/23	20	186.57	19	188.40	190.00	1	28,676	0.00%
2022/06/22	7.5	195.71	13	191.81	186.50	-5.5	28,328	-0.02%
2022/06/21	6.3	206.19	7.1	204.94	207.00	-0.7	28,133	0.00%
2022/06/20	2	205.25	3	204.99	201.50	-1	28,206	0.00%
2022/06/17	8	208.94	14	209.39	209.00	-6	28,277	-0.02%
2022/06/16	11.7	226.12	8.1	229.83	214.50	3.6	28,039	0.01%
2022/06/15	15	230.69	16.5	232.71	228.50	-1.5	28,074	-0.01%
2022/06/14	4	225.62	4	225.63	225.50	0	28,220	0.00%
2022/06/13	6.1	221.32	7.2	222.92	226.00	-1.1	28,523	0.00%
2022/06/10	4.2	221.61	6	222.09	225.50	-1.8	29,039	-0.01%
2022/06/09	5.9	223.31	4	223.13	224.00	1.9	29,291	0.01%
2022/06/08	12.8	227.16	5	228.00	222.50	7.8	29,488	0.03%
2022/06/07	9.4	226.60	9.2	227.14	228.50	0.2	30,017	0.00%
2022/06/06	9.9	227.90	10	229.05	231.50	-0.1	30,785	0.00%
2022/06/02	21.4	231.16	11	230.68	226.00	10.4	31,348	0.03%
2022/06/01	20	243.05	13.7	241.98	238.00	6.3	31,717	0.02%
2022/05/31	13.8	237.41	9	237.61	240.50	4.8	31,931	0.02%
2022/05/30	19.1	238.67	18	240.72	242.00	1.1	32,963	0.00%
2022/05/27	15.3	238.94	14	238.25	231.00	1.2	33,710	0.00%
2022/05/26	19.5	246.56	10	245.35	238.50	9.5	34,303	0.03%
2022/05/25	8	252.63	6	254.25	255.00	2	34,805	0.01%
2022/05/24	16	253.72	20	252.25	250.00	-4	35,532	-0.01%
2022/05/23	25.3	270.24	20	264.60	257.50	5.3	36,322	0.01%
2022/05/20	6	268.92	8	269.75	269.50	-2	36,532	-0.01%
2022/05/19	11	263.73	14	265.32	269.50	-3	36,484	-0.01%
2022/05/18	23	264.91	23.2	266.08	268.00	-0.2	36,532	0.00%
2022/05/17	13.2	253.38	10.3	252.43	255.00	2.8	36,520	0.01%
2022/05/16	9	264.39	10	259.75	252.50	-1	37,163	0.00%
2022/05/13	13	261.65	13.1	261.62	257.00	-0.1	37,394	0.00%
2022/05/12	15	256.80	13	259.50	254.50	2	37,471	0.01%
2022/05/11	10	251.50	10	253.30	257.50	0	37,788	0.00%
2022/05/10	17.1	243.41	12	244.96	255.00	5	37,985	0.01%
2022/05/09	10.3	255.27	7	252.64	246.50	3.3	38,497	0.01%
2022/05/06	10	276.35	8	275.75	272.00	2	38,829	0.01%
2022/05/05	13	280.69	15.1	282.46	286.00	-2.1	38,763	-0.01%
2022/05/04	6	266.75	7	264.14	262.50	-1	38,558	0.00%
2022/05/03	4	265.38	5	266.30	264.50	-1	38,787	0.00%
2022/04/29	4	263.38	9	264.44	260.50	-5	38,955	-0.01%
2022/04/28	12	254.71	10.4	255.77	260.00	1.7	38,880	0.00%
2022/04/27	12.2	242.78	8	243.56	252.50	4.2	38,898	0.01%
2022/04/26	6.3	247.64	4	244.13	242.50	2.3	38,817	0.01%
2022/04/25	8	250.49	10	252.25	248.50	-2	39,070	-0.01%
2022/04/22	4.2	264.47	3	265.67	267.50	1.2	39,245	0.00%
2022/04/21	3.1	276.55	2.2	276.72	275.00	0.9	39,660	0.00%
2022/04/20	3.5	271.41	4.2	273.71	276.50	-0.8	39,824	0.00%
2022/04/19	7.1	275.00	6	270.33	268.50	1.1	39,943	0.00%
2022/04/18	9.5	264.33	12.2	265.33	272.50	-2.7	40,018	-0.01%
2022/04/15	13.5	264.66	10	264.44	265.50	3.5	40,260	0.01%
2022/04/14	12.2	286.47	12	283.16	281.50	0.2	40,341	0.00%
2022/04/13	12	285.71	11	287.36	289.50	1	40,256	0.00%
2022/04/12	24	282.35	21	281.71	281.50	3	40,177	0.01%
2022/04/11	16.5	289.13	16.2	289.34	281.00	0.3	39,911	0.00%
2022/04/08	35.1	299.47	32.1	296.97	301.50	3	39,727	0.01%
2022/04/07	18.4	309.19	19	303.97	296.00	-0.6	39,457	0.00%
2022/04/06	12.1	312.29	8	315.75	317.00	4.1	39,182	0.01%
2022/04/01	13.3	304.02	10.1	304.84	312.00	3.2	39,128	0.01%
2022/03/31	11.2	311.66	16.4	310.37	305.50	-5.2	39,374	-0.01%
2022/03/30	22.1	323.46	21.1	321.06	312.50	1	39,541	0.00%
2022/03/29	86.3	317.66	26.1	317.69	322.50	60.2	39,675	0.15%
2022/03/28	13.1	295.86	24.8	300.30	311.00	-11.7	40,065	-0.03%
2022/03/25	14	295.00	22	293.50	296.00	-8	40,418	-0.02%
2022/03/24	17.1	287.75	12	288.54	287.50	5.1	40,965	0.01%
2022/03/23	28.1	291.33	38	291.38	284.00	-10	42,365	-0.02%
2022/03/22	102.5	286.31	21	285.98	282.00	81.5	42,972	0.19%	大買/
2022/03/21	13.2	277.58	22	280.59	274.50	-8.8	43,100	-0.02%
2022/03/18	13	271.38	8	272.63	273.00	5	43,130	0.01%
2022/03/17	25	272.66	18	273.42	275.00	7	42,942	0.02%
2022/03/16	27	260.78	26.1	260.58	255.00	0.9	42,428	0.00%
2022/03/15	26.6	271.59	17	266.65	260.50	9.6	42,269	0.02%
2022/03/14	21	291.19	20.3	291.73	286.00	0.8	42,126	0.00%
2022/03/11	12.1	280.75	14	282.39	287.00	-1.9	41,766	0.00%
2022/03/10	30.2	284.33	31.1	284.46	281.00	-0.9	41,630	0.00%
2022/03/09	33	283.67	25	284.36	275.00	8	41,146	0.02%
2022/03/08	27	287.15	27.1	286.15	273.50	-0.1	40,380	0.00%
2022/03/07	28	283.67	22	282.86	287.50	6	39,594	0.02%
2022/03/04	21.3	298.40	21	299.19	288.00	0.3	39,069	0.00%
2022/03/03	39.1	317.97	39	317.88	312.00	0	38,732	0.00%
2022/03/02	34.2	300.78	33.2	302.73	307.00	1	37,914	0.00%
2022/03/01	33	284.77	31	286.37	299.50	2	37,091	0.01%
2022/02/25	17	265.41	31	266.97	272.50	-14	36,252	-0.04%
2022/02/24	27	246.22	24.1	247.40	248.00	2.9	35,583	0.01%
2022/02/23	37.1	245.96	45.5	245.00	245.00	-8.4	34,753	-0.02%
2022/02/22	27.2	238.57	27	238.74	233.50	0.2	33,923	0.00%
2022/02/21	9	234.33	11	235.18	239.00	-2	33,503	-0.01%
2022/02/18	37	235.65	29	232.45	238.50	8	33,774	0.02%
2022/02/17	19.4	237.72	19	235.89	233.00	0.4	33,898	0.00%
2022/02/16	32.2	244.48	32.1	246.16	243.00	0.1	33,682	0.00%
2022/02/15	25	237.24	25.2	236.25	232.00	-0.2	33,336	0.00%
2022/02/14	19.2	232.79	16.3	233.13	231.00	2.9	33,092	0.01%
2022/02/11	36.1	243.53	42.7	244.95	244.00	-6.6	33,159	-0.02%
2022/02/10	26	240.00	22	238.64	234.00	4	32,875	0.01%
2022/02/09	32	233.02	42	234.55	236.50	-10	32,706	-0.03%
2022/02/08	25.3	218.92	27	223.56	224.00	-1.7	32,424	-0.01%
2022/02/07	9.1	201.18	6	204.67	209.50	3.1	32,386	0.01%
2022/01/26	14	203.89	15	204.07	199.50	-1	32,810	0.00%
2022/01/25	8	212.19	13.1	210.77	205.50	-5.1	33,233	-0.02%
2022/01/24	14	211.11	9	212.00	213.50	5	33,695	0.01%
2022/01/21	0	216.28	1	215.01	216.00	-1	34,692	0.00%
2022/01/20	8.1	216.18	8	217.25	219.00	0.1	35,430	0.00%
2022/01/19	10.1	212.00	13	212.81	215.00	-3	36,018	-0.01%
2022/01/18	42	216.57	47	215.73	209.00	-5	36,701	-0.01%
2022/01/17	26	211.00	26	212.56	214.50	0	37,392	0.00%
2022/01/14	26.1	207.51	23	207.09	213.00	3.1	37,851	0.01%
2022/01/13	10	197.75	14.1	197.39	200.50	-4.1	38,128	-0.01%
2022/01/12	23.1	200.24	25	199.50	200.50	-1.9	38,678	0.00%
2022/01/11	13.1	201.58	3	201.00	199.00	10.1	39,898	0.03%
2022/01/10	15	209.00	14	208.46	207.00	1	40,656	0.00%
2022/01/07	17.4	209.31	10	211.08	199.00	7.4	41,496	0.02%
2022/01/06	9	211.09	11	210.05	211.00	-2	41,693	0.00%
2022/01/05	5.1	219.82	3.1	219.32	218.50	2	42,783	0.00%
2022/01/04	4	229.63	5	223.50	221.00	-1	44,346	0.00%
2022/01/03	11.2	229.55	3	226.17	226.00	8.2	44,732	0.02%
2021/12/30	13	235.65	13	235.38	239.00	0	44,982	0.00%
2021/12/29	16.6	238.57	13	237.92	238.00	3.6	44,942	0.01%
2021/12/28	16	241.09	17.1	241.39	245.50	-1.1	45,334	0.00%
2021/12/27	28.2	248.18	20	242.30	238.50	8.2	45,452	0.02%
2021/12/24	18	247.47	16.7	248.14	249.00	1.3	45,182	0.00%
2021/12/23	19.1	246.77	27	247.11	243.00	-8	45,107	-0.02%
2021/12/22	40.1	245.14	36.2	244.86	243.00	3.9	44,945	0.01%
2021/12/21	25	226.10	35.7	230.11	238.50	-10.7	44,416	-0.02%
2021/12/20	35.1	226.79	33	224.18	217.00	2.1	43,896	0.00%
2021/12/17	51	223.16	49.1	223.06	225.50	2	43,928	0.00%
2021/12/16	42.1	207.47	71	209.41	217.50	-29	42,868	-0.07%
2021/12/15	9	188.33	30	193.65	198.00	-21	42,239	-0.05%
2021/12/14	15	182.83	5	182.20	180.00	10	42,330	0.02%
2021/12/13	9.1	191.16	17	192.59	194.00	-7.9	43,128	-0.02%
2021/12/10	3	187.50	1	188.50	187.50	2	43,465	0.00%
2021/12/09	6.1	193.49	7	194.93	188.50	-0.9	44,281	0.00%
2021/12/08	18	187.92	36.9	188.51	194.50	-18.9	44,790	-0.04%
2021/12/07	8	177.81	57	175.91	177.00	-49	44,992	-0.11%
2021/12/06	19.3	180.82	2	178.75	178.50	17.3	45,320	0.04%
2021/12/03	21	189.38	8	189.50	190.00	13	45,555	0.03%
2021/12/02	5	184.90	3	184.00	184.50	2	45,714	0.00%
2021/12/01	5	182.30	5	185.10	187.00	0	45,984	0.00%
2021/11/30	40	188.10	13.6	187.49	186.00	26.4	46,512	0.06%
2021/11/29	23.1	179.32	9	179.17	183.00	14.1	47,677	0.03%
2021/11/26	10.1	179.10	17	179.09	182.00	-7	48,042	-0.01%
2021/11/25	13.1	179.99	4	179.37	176.50	9.1	47,917	0.02%
2021/11/24	5.2	180.48	4	179.62	179.00	1.1	47,883	0.00%
2021/11/23	13.3	182.52	7	183.86	184.50	6.3	48,613	0.01%
2021/11/22	7.4	188.75	336	187.96	190.00	-328.6	48,686	-0.67%	大賣/鉅額交易
2021/11/19	14.1	194.15	9.1	194.60	190.50	5.1	48,565	0.01%
2021/11/18	21.1	197.67	2	197.25	196.00	19.1	48,409	0.04%
2021/11/17	17	200.68	24.4	202.70	206.00	-7.4	48,307	-0.02%
2021/11/16	23.3	200.72	21	198.95	193.50	2.3	47,897	0.00%
2021/11/15	15	195.60	14.2	196.69	198.50	0.8	47,378	0.00%
2021/11/12	14.6	198.32	16	200.19	189.00	-1.4	47,110	0.00%
2021/11/11	23.1	189.83	10	191.75	191.00	13.1	46,520	0.03%
2021/11/10	13.2	186.59	19	187.32	194.00	-5.8	46,153	-0.01%
2021/11/09	29	184.62	32.1	185.21	181.00	-3.1	45,662	-0.01%
2021/11/08	61.1	185.90	54	180.41	181.00	7.1	45,141	0.02%
2021/11/05	38	189.48	39	190.64	197.00	-1	44,724	0.00%
2021/11/04	22	194.39	20.6	194.27	190.50	1.4	44,059	0.00%
2021/11/03	26	195.42	28	194.20	193.50	-2	43,471	0.00%
2021/11/02	20	205.25	24	204.77	205.50	-4	43,072	-0.01%
2021/11/01	56	210.97	61	212.23	210.00	-5	42,405	-0.01%
2021/10/29	64.3	206.83	58	205.67	201.00	6.3	41,622	0.02%
2021/10/28	14	190.72	24.6	194.41	196.50	-10.6	40,311	-0.03%
2021/10/27	22.2	171.77	24	174.48	179.00	-1.8	39,421	0.00%
2021/10/26	38	174.92	42.2	172.75	163.00	-4.1	38,611	-0.01%
2021/10/25	61.1	171.47	57	172.46	176.00	4.1	37,727	0.01%
2021/10/22	31	157.74	43.1	161.27	166.50	-12.1	36,525	-0.03%
2021/10/21	29.1	154.46	32	153.83	151.50	-2.9	35,522	-0.01%
2021/10/20	48	150.91	50	150.57	153.50	-2	34,614	-0.01%
2021/10/19	51	147.65	52.2	148.74	147.50	-1.2	33,683	0.00%
2021/10/18	33	141.00	32	141.97	141.00	1	32,110	0.00%
2021/10/15	30.1	134.09	37.7	136.19	143.00	-7.6	31,001	-0.02%
2021/10/14	40	131.13	38	131.40	130.00	2	29,551	0.01%
2021/10/13	72.1	135.00	78.2	134.82	131.50	-6.1	28,779	-0.02%
2021/10/12	85.2	130.93	93.1	131.48	133.00	-7.9	27,418	-0.03%
2021/10/08	14	124.97	25.5	128.06	130.00	-11.5	25,623	-0.04%
2021/10/07	9	114.56	20.1	115.99	118.50	-11.1	25,160	-0.04%
2021/10/06	24	109.92	21	108.33	108.00	3	25,003	0.01%
2021/10/05	41	107.72	24	108.17	112.00	17	25,354	0.07%
2021/10/04	54.1	110.89	53	111.74	109.00	1.1	25,273	0.00%
2021/10/01	10	110.35	10.6	108.78	107.50	-0.6	25,585	0.00%
2021/09/30	24	115.75	19	114.74	115.00	5	25,583	0.02%
2021/09/29	204.1	113.75	14	114.93	115.00	190.1	25,693	0.74%	大買/鉅額交易
2021/09/28	32	118.55	55	118.25	120.50	-23	25,254	-0.09%
2021/09/27	34	118.40	32	117.00	114.50	2	24,602	0.01%
2021/09/24	45	118.77	42	119.29	118.00	3	24,250	0.01%
2021/09/23	17	114.00	41	113.10	115.50	-24	23,388	-0.10%
2021/09/22	27	109.57	9	107.84	106.00	18	23,034	0.08%
2021/09/17	36	112.68	33	112.36	114.00	3	22,693	0.01%
2021/09/16	40.3	115.75	53	115.46	112.50	-12.7	22,132	-0.06%
2021/09/15	340	112.28	19	112.21	111.50	321	21,085	1.52%	大買/鉅額交易
2021/09/14	39	111.77	53.1	112.27	115.00	-14	20,608	-0.07%
2021/09/13	54	110.77	63.1	111.61	109.00	-9.1	19,661	-0.05%
2021/09/10	32.1	104.30	47.1	106.33	110.50	-15	18,802	-0.08%
2021/09/09	28	100.15	77.8	101.03	100.50	-49.8	18,216	-0.27%
2021/09/08	42.3	96.47	44.5	94.71	93.40	-2.2	17,894	-0.01%
2021/09/07	104	100.72	42	99.55	98.30	62	17,543	0.35%	大買/
2021/09/06	48.2	110.76	54.5	112.27	109.00	-6.3	17,535	-0.04%
2021/09/03	62.5	111.02	119	111.68	110.00	-56.5	17,809	-0.32%	大賣/
2021/09/02	84	111.21	53.6	111.55	109.00	30.5	17,265	0.18%
2021/09/01	86	103.81	21.6	105.98	109.00	64.4	15,914	0.40%
2021/08/31	13	99.75	15.1	99.60	99.20	-2.1	15,298	-0.01%
2021/08/30	18	103.97	16	104.19	103.00	2	15,046	0.01%
2021/08/27	84.3	106.59	70	105.85	103.50	14.3	15,000	0.10%
2021/08/26	2	99.20	12.1	104.00	104.00	-10.1	14,197	-0.07%
2021/08/25	5	95.02	1	95.20	94.80	4	14,015	0.03%
2021/08/24	7.1	94.90	6	97.72	94.30	1.1	14,283	0.01%
2021/08/23	7	94.91	5	94.66	94.40	2	14,264	0.01%
2021/08/20	11	89.46	9	88.67	90.90	2	14,185	0.01%
2021/08/19	2	87.75	4	88.62	86.20	-2	14,118	-0.01%
2021/08/18	9	86.22	2.2	88.60	89.80	6.8	14,353	0.05%
2021/08/17	2	89.50	6	88.03	86.70	-4	14,560	-0.03%
2021/08/16	12	91.87	9.5	91.45	92.40	2.5	14,540	0.02%
2021/08/13	0	0.00	2	93.10	92.10	-2	14,543	-0.01%
2021/08/12	1	95.40	0	0.00	95.40	1	14,571	0.01%
2021/08/11	3	96.97	0	0.00	97.10	3	14,663	0.02%
2021/08/10	2	97.90	2	99.05	97.30	0	14,664	0.00%
2021/08/09	4	99.45	2.1	100.17	98.80	1.9	14,657	0.01%
2021/08/06	13	99.75	36.2	101.41	99.30	-23.2	14,668	-0.16%
2021/08/05	5	106.00	7	107.36	106.00	-2	14,479	-0.01%
2021/08/04	5.1	111.77	10	111.95	108.50	-4.9	14,651	-0.03%
2021/08/03	4	111.25	15	112.47	114.50	-11	14,710	-0.07%
2021/08/02	8.2	112.20	4	110.88	112.00	4.2	14,752	0.03%
2021/07/30	9	111.17	8	112.56	112.50	1	14,891	0.01%
2021/07/29	13	106.81	5	107.70	108.00	8	14,903	0.05%
2021/07/28	8.7	106.27	0	0.00	105.00	8.7	15,093	0.06%
2021/07/27	3	116.83	7	119.64	116.50	-4	15,783	-0.03%
2021/07/26	6	119.75	16.8	121.75	121.50	-10.8	16,255	-0.07%
2021/07/23	3	115.50	6	114.25	112.50	-3	17,371	-0.02%
2021/07/22	15.1	117.47	3	120.00	118.50	12.1	18,178	0.07%
2021/07/21	3	110.00	0	110.00	110.00	3	18,336	0.02%
2021/07/20	0	115.00	3	112.50	111.50	-3	18,661	-0.02%
2021/07/19	1	117.00	3.5	114.82	118.00	-2.5	18,678	-0.01%
2021/07/16	0.1	108.50	1	110.00	109.00	-0.9	18,767	0.00%
2021/07/15	4.1	105.92	11.1	108.58	109.00	-7	18,898	-0.04%
2021/07/14	12	112.54	64	112.66	114.00	-52	18,999	-0.27%
2021/07/13	14.1	114.65	23	113.67	111.00	-8.9	18,915	-0.05%
2021/07/12	31.2	111.19	35.4	111.40	110.50	-4.2	18,689	-0.02%
2021/07/09	28.5	103.11	46	103.99	106.50	-17.5	18,206	-0.10%
2021/07/08	27.1	96.22	47	95.21	97.10	-19.9	18,020	-0.11%
2021/07/07	9	91.42	15.6	90.62	91.80	-6.6	17,495	-0.04%
2021/07/06	28	83.89	27	85.19	83.50	1	17,327	0.01%
2021/07/05	1	84.00	1	85.40	85.40	0	17,067	0.00%
2021/07/02	5	76.42	2	77.30	77.70	3	16,992	0.02%
2021/07/01	0	75.10	2	75.30	74.00	-2	17,167	-0.01%
2021/06/30	3	75.50	2.1	76.58	76.10	1	17,153	0.01%
2021/06/29	9	78.09	5	77.16	75.50	4	17,130	0.02%
2021/06/28	11	75.73	2	75.20	76.30	9	16,934	0.05%
2021/06/25	3.1	76.06	6	76.27	75.60	-3	16,899	-0.02%
2021/06/24	3.1	77.12	2	76.85	76.70	1.1	16,852	0.01%
2021/06/23	12	76.61	10	77.17	76.70	2	16,816	0.01%
2021/06/22	8	75.34	2	75.65	74.80	6	16,677	0.04%
2021/06/21	2.1	74.80	1	75.10	75.20	1.1	16,606	0.01%
2021/06/18	9.2	77.56	5	77.70	76.30	4.2	16,489	0.03%
2021/06/17	20	76.72	9	76.76	77.60	11	16,286	0.07%
2021/06/16	9	76.21	6	75.22	75.10	3	16,105	0.02%
2021/06/15	21	77.18	20	76.44	78.10	1	15,932	0.01%
2021/06/11	19	76.33	65.8	77.92	78.10	-46.8	15,368	-0.30%
2021/06/10	10	71.16	16	70.98	71.00	-6	14,589	-0.04%
2021/06/09	6	71.17	14	71.09	69.80	-8	14,417	-0.06%
2021/06/08	23	70.84	22	71.35	71.40	1	14,302	0.01%
2021/06/07	10	69.72	24	70.80	71.10	-14	14,221	-0.10%
2021/06/04	79.1	70.71	73	69.46	69.10	6.1	14,091	0.04%
2021/06/03	29	70.37	36.5	70.74	70.80	-7.5	13,914	-0.05%
2021/06/02	52.1	69.26	37	68.95	69.00	15.1	13,719	0.11%
2021/06/01	64.1	69.51	48.2	70.43	69.40	15.9	13,598	0.12%
2021/05/31	42	67.53	38	68.43	68.40	4	13,283	0.03%
2021/05/28	5	67.38	16	67.44	67.50	-11	13,129	-0.08%
2021/05/27	10	66.37	9	65.73	65.60	1	13,009	0.01%
2021/05/26	29	67.05	34	66.81	66.30	-5	12,918	-0.04%
2021/05/25	30	65.00	31	66.24	67.50	-1	12,631	-0.01%
2021/05/21	45	60.29	38.1	59.87	59.80	7	12,295	0.06%
2021/05/20	38	59.53	19	59.57	58.80	19	12,298	0.15%
2021/05/19	39.1	58.43	13	58.55	58.20	26.1	12,244	0.21%
2021/05/18	1	58.00	3	57.23	58.50	-2	12,109	-0.02%
2021/05/17	13	55.76	16.5	53.61	53.20	-3.5	12,039	-0.03%
2021/05/14	18	59.52	17	57.84	57.60	1	11,963	0.01%
2021/05/13	12	61.30	8	58.78	59.50	4	11,838	0.03%
2021/05/12	14	61.48	25	62.56	59.40	-11	11,728	-0.09%
2021/05/11	10	63.41	13	63.39	63.30	-3	11,444	-0.03%
2021/05/10	32.3	66.19	23	67.40	66.90	9.3	11,262	0.08%
2021/05/07	25	69.32	32.1	69.18	68.00	-7.1	11,214	-0.06%
2021/05/06	26	66.55	39.2	67.57	67.00	-13.2	11,047	-0.12%
2021/05/05	69.4	70.17	67	66.81	66.50	2.4	10,896	0.02%
2021/05/04	85.2	69.55	87	70.61	73.80	-1.8	10,606	-0.02%
2021/05/03	20.9	71.44	41	71.03	69.80	-20.1	10,416	-0.19%
2021/04/29	54	72.41	54.1	73.90	74.50	-0.1	10,415	0.00%
2021/04/28	28.5	65.85	35.8	66.91	67.80	-7.3	9,319	-0.08%
2021/04/27	20.1	61.63	33	60.68	61.70	-13	8,510	-0.15%
2021/04/26	33	62.18	24.3	61.54	62.60	8.7	8,303	0.11%
2021/04/23	0.2	57.50	4	57.30	58.80	-3.8	7,967	-0.05%
2021/04/22	5	57.38	10.1	58.41	56.50	-5.1	8,021	-0.06%
2021/04/21	15.5	59.70	12	58.87	58.70	3.5	7,949	0.04%
2021/04/20	7	60.61	4	59.83	61.00	3	7,961	0.04%
2021/04/19	2	59.65	5	59.74	59.00	-3	7,977	-0.04%
2021/04/16	42.1	58.51	42	59.16	59.50	0.1	7,882	0.00%
2021/04/15	8	56.28	3	59.13	59.30	5	7,719	0.06%
2021/04/14	10	59.07	5	58.54	56.40	5	7,561	0.07%
2021/04/13	6	58.67	2.1	57.80	57.90	3.9	7,244	0.05%
2021/04/12	1	58.00	5	57.38	56.90	-4	6,962	-0.06%
2021/04/09	12.1	58.17	2	58.80	57.50	10.1	6,837	0.15%
2021/04/08	5.2	56.65	16	56.31	57.20	-10.8	6,536	-0.16%
2021/04/07	5	56.10	42.2	55.78	57.40	-37.2	6,373	-0.58%
2021/04/06	2	53.70	1	53.40	53.40	1	6,225	0.02%
2021/04/01	9	52.91	2	53.00	53.00	7	6,271	0.11%
2021/03/31	1	52.10	4.2	53.01	52.10	-3.2	6,248	-0.05%
2021/03/30	1	51.60	3.1	52.04	52.40	-2.1	6,224	-0.03%
2021/03/29	3	51.97	0	0.00	51.90	3	6,285	0.05%
2021/03/26	1	52.20	0	0.00	52.10	1	6,383	0.02%
2021/03/25	2	50.55	0	0.00	50.40	2	6,379	0.03%
2021/03/23	0	51.10	0	0.00	51.10	0	6,429	0.00%
2021/03/22	2	51.30	0	0.00	51.40	2	6,455	0.03%
2021/03/19	7	51.03	4.1	51.12	51.00	2.9	6,639	0.04%
2021/03/18	4	52.33	2	52.10	51.90	2	6,650	0.03%
2021/03/17	6	51.58	0	0.00	51.90	6	6,711	0.09%
2021/03/16	0	0.00	1	52.40	51.90	-1	6,770	-0.01%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/12	0	0.00	4	51.03	51.00	-4	7,027	-0.06%
2021/03/11	2	51.10	1	50.40	51.00	1	7,576	0.01%
2021/03/10	5	49.94	0	0.00	50.10	5	8,052	0.06%
2021/03/09	0	0.00	4	49.20	49.50	-4	8,093	-0.05%
2021/03/08	1	50.10	1	50.90	49.95	0	8,096	0.00%
2021/03/05	6	50.02	1	50.00	49.95	5	8,098	0.06%
2021/03/04	3	51.23	0	0.00	50.90	3	8,126	0.04%
2021/03/03	8	51.25	9	51.88	51.90	-1	8,098	-0.01%
2021/03/02	8	52.68	1	52.00	52.10	7	8,061	0.09%
2021/02/26	3	53.30	0	0.00	53.00	3	8,057	0.04%
2021/02/25	5.1	53.62	6	53.95	53.40	-0.9	8,060	-0.01%
2021/02/24	7	54.51	3	54.30	53.90	4	8,146	0.05%
2021/02/23	11	55.57	6	55.63	55.40	5	8,135	0.06%
2021/02/22	18	56.34	12	56.60	57.30	6	8,151	0.07%
2021/02/19	5	54.56	13	55.03	55.90	-8	8,006	-0.10%
2021/02/18	3	53.83	4	53.73	54.00	-1	7,934	-0.01%
2021/02/17	12	53.00	5	53.54	53.20	7	7,932	0.09%
2021/02/05	5	52.36	5	51.98	51.80	0	7,883	0.00%
2021/02/04	1	52.20	1	52.70	52.20	0	7,859	0.00%
2021/02/03	6	53.53	12	53.88	53.30	-6	7,823	-0.08%
2021/02/02	1	52.10	4	52.60	52.90	-3	7,771	-0.04%
2021/02/01	6	51.22	0	0.00	51.40	6	7,737	0.08%
2021/01/29	8	53.23	8	53.83	52.20	0	7,685	0.00%
2021/01/28	0	0.00	15	53.56	53.40	-15	7,537	-0.20%
2021/01/27	11	52.44	4	52.58	52.50	7	7,391	0.09%
2021/01/26	14	51.94	4	51.90	51.10	10	7,215	0.14%
2021/01/25	68	55.60	58.1	54.39	54.10	9.9	7,011	0.14%
2021/01/22	10	55.93	15	54.47	57.90	-5	6,417	-0.08%
2021/01/21	2	52.85	8	53.11	52.70	-6	5,889	-0.10%
2021/01/20	3	51.20	0	0.00	51.00	3	5,790	0.05%
2021/01/19	2	53.15	6	53.63	53.00	-4	5,727	-0.07%
2021/01/18	4	52.25	5	52.08	52.40	-1	5,755	-0.02%
2021/01/15	7.1	53.51	19.4	54.50	53.40	-12.4	5,758	-0.21%
2021/01/14	3	53.60	8	53.71	54.00	-5	5,626	-0.09%
2021/01/13	18	53.59	9.7	53.56	54.00	8.3	5,539	0.15%
2021/01/12	6.1	52.36	16	52.29	52.00	-9.9	5,405	-0.18%
2021/01/11	2	51.15	5	49.84	51.60	-3	5,245	-0.06%
2021/01/08	4	49.03	2	48.93	48.75	2	5,169	0.04%
2021/01/07	1	49.75	1	50.20	49.75	0	5,113	0.00%
2021/01/06	6	50.33	2	50.58	49.30	4	5,073	0.08%
2021/01/05	1	51.60	0	0.00	51.50	1	4,950	0.02%
2021/01/04	5	51.74	15	51.67	52.20	-10	4,891	-0.20%
2020/12/31	6	51.02	0	0.00	50.90	6	4,803	0.12%
2020/12/30	5	51.54	0	0.00	51.50	5	4,777	0.10%
2020/12/29	16	52.15	10	52.03	51.90	6	4,740	0.13%
2020/12/28	4	49.88	4	50.98	51.80	0	4,581	0.00%
2020/12/25	3	50.80	1	51.20	50.70	2	4,467	0.04%
2020/12/24	4.7	51.11	22	51.20	51.00	-17.3	4,432	-0.39%
2020/12/23	29	51.17	1	51.10	51.20	28	4,403	0.64%
2020/12/22	2	50.18	4	51.28	49.65	-2	4,331	-0.05%
2020/12/21	1	49.05	1	49.00	49.20	0	4,222	0.00%
2020/12/18	2	50.03	3	50.28	49.95	-1	4,176	-0.02%
2020/12/17	6	49.97	23	50.15	49.80	-17	4,147	-0.41%
2020/12/16	14	50.84	1	50.90	50.50	13	4,107	0.32%
2020/12/15	15	52.27	4	52.58	50.40	11	4,083	0.27%
2020/12/14	0	0.00	2	49.85	50.50	-2	3,880	-0.05%
2020/12/11	5	50.59	5	50.88	49.50	0	3,852	0.00%
2020/12/10	4	50.68	3	50.20	50.70	1	3,835	0.03%
2020/12/09	10	51.69	6	52.03	51.70	4	3,743	0.11%
2020/12/08	4	52.95	3	53.57	52.70	1	3,599	0.03%
2020/12/07	10	55.26	16	54.87	55.40	-6	3,438	-0.17%
2020/12/04	8	51.32	45	52.04	53.40	-37	2,870	-1.29%
2020/12/03	0	0.00	5	49.00	48.55	-5	2,374	-0.21%
2020/12/02	0	0.00	3	48.07	48.50	-3	2,332	-0.13%
2020/12/01	17	47.83	14	47.62	48.00	3	2,300	0.13%
2020/11/30	1	47.40	3	47.88	47.95	-2	2,292	-0.09%
2020/11/27	2	47.13	2	47.15	47.05	0	2,241	0.00%
2020/11/25	2	46.15	1	46.05	46.05	1	2,250	0.04%
2020/11/24	7	47.49	2	47.10	47.00	5	2,210	0.23%
2020/11/23	14	47.65	10	46.92	47.65	4	2,171	0.18%
2020/11/20	5	45.25	5	45.68	46.05	0	2,028	0.00%
2020/11/19	7	46.06	12	46.20	45.35	-5	1,985	-0.25%
2020/11/18	0	0.00	1	45.45	45.50	-1	1,872	-0.05%
2020/11/17	3	45.57	12	45.52	45.35	-9	1,872	-0.48%
2020/11/16	3	44.93	8	45.06	45.15	-5	1,890	-0.26%
2020/11/13	3	44.10	3	44.22	44.35	0	1,879	0.00%
2020/11/12	0	0.00	4	44.03	43.80	-4	1,883	-0.21%
2020/11/11	0	0.00	1	43.60	43.70	-1	1,877	-0.05%
2020/11/10	1	43.90	5	43.95	43.85	-4	1,890	-0.21%
2020/11/09	4	43.33	5	43.56	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	1	42.80	42.50	-1	1,872	-0.05%
2020/11/04	2	41.58	2	41.55	41.75	0	1,924	0.00%
2020/11/03	1	41.25	0	0.00	41.25	1	1,959	0.05%
2020/11/02	5	40.80	0	0.00	40.80	5	2,007	0.25%
2020/10/30	1	41.90	5	41.97	41.65	-4	2,050	-0.20%
2020/10/29	0	0.00	3	41.55	42.00	-3	2,087	-0.14%
2020/10/28	3	43.00	2	42.88	42.80	1	2,080	0.05%
2020/10/27	1	43.05	1	43.65	43.40	0	2,133	0.00%
2020/10/26	2	43.53	0	0.00	43.35	2	2,166	0.09%
2020/10/23	2	43.65	9	43.77	44.10	-7	2,143	-0.33%
2020/10/22	8	42.99	6	43.08	43.00	2	2,260	0.09%
2020/10/21	6	43.48	3	43.82	43.05	3	2,425	0.12%
2020/10/20	3	43.05	0	0.00	43.05	3	2,688	0.11%
2020/10/19	1	42.35	1	43.95	44.15	0	2,701	0.00%
2020/10/16	1	42.40	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.15	0	0.00	43.10	1	2,879	0.03%
2020/10/13	2	43.05	1	43.10	43.25	1	2,988	0.03%
2020/10/12	3	44.00	2	44.65	43.75	1	3,018	0.03%
2020/10/08	6	44.48	0	0.00	44.20	6	3,078	0.19%
2020/10/05	0	0.00	1	43.90	44.05	-1	3,272	-0.03%
2020/09/28	1	43.05	1	43.45	44.05	0	3,909	0.00%
2020/09/25	10	42.27	0	0.00	42.00	10	4,182	0.24%
2020/09/21	1	45.15	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	4	45.76	45.65	-4	5,792	-0.07%
2020/09/16	1	45.65	0	0.00	45.05	1	6,332	0.02%
2020/09/15	1	45.70	2	45.45	45.40	-1	6,368	-0.02%
2020/09/04	0	0.00	1	43.95	43.95	-1	6,670	-0.01%
2020/09/03	1	45.10	1	44.45	44.40	0	6,680	0.00%
2020/09/02	3	45.35	0	0.00	45.10	3	6,696	0.04%
2020/09/01	0	0.00	6	44.86	44.95	-6	6,706	-0.09%
2020/08/31	0	0.00	1	44.25	43.40	-1	6,698	-0.01%
2020/08/28	2	43.83	0	0.00	43.95	2	6,715	0.03%
2020/08/27	3	44.37	0	0.00	44.20	3	6,759	0.04%
2020/08/24	1	43.45	1	43.55	43.40	0	6,875	0.00%
2020/08/21	1	42.70	1	43.80	43.50	0	6,903	0.00%
2020/08/20	11	42.55	9	42.42	42.40	2	6,915	0.03%
2020/08/19	5	45.70	0	0.00	45.20	5	6,871	0.07%
2020/08/18	4	46.44	5	46.52	46.30	-1	6,847	-0.01%
2020/08/14	0	0.00	1	47.20	47.00	-1	6,979	-0.01%
2020/08/13	2	46.55	0	0.00	46.25	2	6,979	0.03%
2020/08/12	1	46.40	1	46.60	46.60	0	6,993	0.00%
2020/08/11	0	0.00	7	47.96	47.30	-7	6,969	-0.10%
2020/08/10	14	47.96	2	47.93	47.25	12	6,966	0.17%
2020/08/07	0	0.00	2	48.18	48.45	-2	6,937	-0.03%
2020/08/06	1	47.90	0	0.00	47.70	1	6,923	0.01%
2020/08/05	7	48.64	42	48.55	48.60	-35	6,887	-0.51%
2020/08/04	4	47.46	1	47.70	47.80	3	6,835	0.04%
2020/08/03	1	47.25	2	47.20	47.10	-1	6,806	-0.01%
2020/07/31	9	47.08	5	46.84	47.05	4	6,820	0.06%
2020/07/30	0	0.00	2	47.48	47.80	-2	6,752	-0.03%
2020/07/28	51	46.89	5	47.75	46.20	46	6,658	0.69%
2020/07/27	8	50.05	38	50.25	49.15	-30	6,524	-0.46%
2020/07/24	18	53.82	14	53.64	52.10	4	6,354	0.06%
2020/07/23	5	52.92	7	52.40	52.90	-2	6,085	-0.03%
2020/07/22	1	52.50	0	0.00	52.50	1	6,034	0.02%
2020/07/21	3	52.20	5	52.18	53.00	-2	6,100	-0.03%
2020/07/20	7	50.46	3	48.30	50.80	4	6,105	0.07%
2020/07/17	32	50.05	8	49.88	48.95	24	6,066	0.40%
2020/07/15	2	50.85	2	50.30	50.10	0	6,025	0.00%
2020/07/13	3	51.00	1	51.60	51.60	2	5,971	0.03%
2020/07/10	8	51.25	5	51.56	50.80	3	5,933	0.05%
2020/07/09	11	53.19	5	53.08	52.60	6	5,837	0.10%
2020/07/08	5	54.04	6	54.50	54.00	-1	5,663	-0.02%
2020/07/07	4	52.43	4	51.70	51.50	0	5,429	0.00%
2020/07/06	9	53.96	14	53.62	54.00	-5	5,261	-0.10%
2020/07/03	20	53.90	56	54.44	52.80	-36	5,033	-0.72%
2020/07/02	22	48.73	45	49.05	51.30	-23	4,544	-0.51%
2020/07/01	15	47.75	5	47.47	47.75	10	4,233	0.24%
2020/06/30	16	47.55	14	47.77	46.40	2	4,065	0.05%
2020/06/29	1	47.50	6	46.22	46.50	-5	3,795	-0.13%
2020/06/24	24	45.11	27	45.24	44.80	-3	3,484	-0.09%
2020/06/23	1	43.00	9	43.27	43.35	-8	3,083	-0.26%
2020/06/22	25	42.15	21	42.76	42.70	4	2,987	0.13%
2020/06/19	20	42.20	21	41.94	41.00	-1	2,984	-0.03%
2020/06/18	0	0.00	1	41.65	41.80	-1	2,809	-0.04%
2020/06/15	15	41.75	15	41.53	41.45	0	2,862	0.00%
2020/06/12	2	41.13	1	41.65	41.65	1	2,889	0.03%
2020/06/11	3	43.30	4	43.00	42.80	-1	2,908	-0.03%
2020/06/10	4	44.45	13	44.36	44.20	-9	2,951	-0.30%
2020/06/09	2	43.95	0	0.00	44.35	2	2,993	0.07%
2020/06/04	4	45.00	1	44.80	45.00	3	3,007	0.10%
2020/06/03	1	45.05	3	44.85	45.05	-2	3,010	-0.07%
2020/06/02	4	44.20	0	0.00	44.40	4	2,974	0.13%
2020/06/01	11	44.67	2	45.05	45.10	9	2,948	0.31%
2020/05/29	0	0.00	1	43.60	43.60	-1	2,905	-0.03%
2020/05/28	4	44.03	1	44.35	43.35	3	2,887	0.10%
2020/05/27	1	43.85	4	44.00	43.85	-3	2,902	-0.10%
2020/05/26	0	0.00	1	43.60	43.20	-1	2,910	-0.03%
2020/05/25	2	43.58	1	43.75	43.70	1	2,915	0.03%
2020/05/22	8	44.35	5	43.94	43.60	3	2,934	0.10%
2020/05/21	4	42.81	3	43.93	43.95	1	2,875	0.03%
2020/05/20	1	42.05	1	42.10	42.30	0	2,828	0.00%
2020/05/19	1	42.35	4	41.80	41.95	-3	2,832	-0.11%
2020/05/18	2	40.53	0	0.00	40.50	2	2,819	0.07%
2020/05/14	1	42.30	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	12	42.50	43.70	-12	2,869	-0.42%
2020/05/12	1	42.90	0	0.00	42.40	1	2,915	0.03%
2020/05/11	1	43.35	1	43.35	43.35	0	2,927	0.00%
2020/05/07	12	43.45	2	43.23	43.55	10	2,940	0.34%
2020/05/06	2	42.98	4	42.68	42.60	-2	2,932	-0.07%
2020/05/04	1	42.65	5	42.51	42.60	-4	2,988	-0.13%
2020/04/30	1	43.30	0	0.00	43.35	1	3,014	0.03%
2020/04/29	2	43.05	2	43.03	43.20	0	3,039	0.00%
2020/04/28	5	42.95	1	43.30	42.95	4	3,127	0.13%
2020/04/27	8	42.91	0	0.00	42.80	8	3,171	0.25%
2020/04/24	5	42.80	11	42.90	42.55	-6	3,160	-0.19%
2020/04/23	4	45.59	12	44.84	45.30	-8	3,036	-0.26%
2020/04/22	0	0.00	1	42.45	42.65	-1	2,927	-0.03%
2020/04/21	1	43.70	0	0.00	41.80	1	2,950	0.03%
2020/04/20	0	0.00	2	42.33	43.00	-2	3,053	-0.07%
2020/04/17	10	42.20	1	42.00	42.05	9	3,103	0.29%
2020/04/16	2	42.03	0.1	41.60	41.60	1.9	3,147	0.06%
2020/04/15	9	41.07	0	0.00	41.80	9	3,291	0.27%
2020/04/14	0	0.00	11	40.65	41.00	-11	3,368	-0.33%
2020/04/13	0	0.00	10	40.25	39.80	-10	3,432	-0.29%
2020/04/10	5	39.60	0	0.00	40.05	5	3,518	0.14%
2020/04/09	8	40.26	1	40.65	40.35	7	3,753	0.19%
2020/04/08	11	40.54	2	40.50	41.20	9	3,905	0.23%
2020/03/31	1	36.50	0	0.00	36.30	1	3,870	0.03%
2020/03/30	10	35.00	35	36.04	36.70	-25	3,875	-0.65%
2020/03/27	12	37.08	12	36.77	36.20	0	3,858	0.00%
2020/03/26	1	36.40	31	36.35	36.50	-30	3,829	-0.78%
2020/03/25	10	37.00	1	36.95	36.40	9	3,837	0.23%
2020/03/24	10	34.00	1	34.10	34.10	9	3,804	0.24%
2020/03/23	0	0.00	1	32.05	32.15	-1	3,791	-0.03%
2020/03/20	2	31.35	0	0.00	32.05	2	3,796	0.05%
2020/03/19	5	30.50	13	29.71	29.15	-8	3,801	-0.21%
2020/03/18	35	33.09	1	33.40	32.35	34	3,768	0.90%
2020/03/17	1	31.40	4	31.80	32.95	-3	3,806	-0.08%
2020/03/16	2	34.18	1	35.40	32.70	1	3,763	0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	11	40.02	0	0.00	38.35	11	3,623	0.30%
2020/03/11	2	43.15	0	0.00	42.35	2	3,576	0.06%
2020/03/10	6	43.14	2	42.88	43.80	4	3,586	0.11%
2020/03/09	5	43.91	0	0.00	42.80	5	3,570	0.14%
2020/03/05	1	45.75	0	0.00	45.90	1	3,598	0.03%
2020/03/04	0	0.00	2	45.18	45.05	-2	3,633	-0.06%
2020/03/03	1	46.00	11	45.76	45.55	-10	3,623	-0.28%
2020/03/02	2	45.20	1	45.85	45.00	1	3,613	0.03%
2020/02/27	2	44.33	1	44.05	44.05	1	3,588	0.03%
2020/02/25	3	45.93	0	0.00	46.10	3	3,569	0.08%
2020/02/24	1	46.65	6	46.67	46.80	-5	3,538	-0.14%
2020/02/21	4.1	47.74	0	0.00	47.65	4.1	3,525	0.11%
2020/02/20	1	48.40	3	48.52	48.15	-2	3,499	-0.06%
2020/02/19	4	48.73	0	0.00	48.60	4	3,494	0.11%
2020/02/18	10	48.33	3	48.30	48.90	7	3,514	0.20%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.50	10	49.46	49.50	-9	3,488	-0.26%
2020/02/13	15	50.25	6	49.85	50.00	9	3,453	0.26%
2020/02/12	4	48.66	3	48.88	49.25	1	3,412	0.03%
2020/02/10	0	0.00	3	46.70	46.65	-3	3,439	-0.09%
2020/02/07	2	47.38	12	46.95	47.15	-10	3,447	-0.29%
2020/02/06	0	0.00	3	48.35	48.30	-3	3,450	-0.09%
2020/02/04	6	47.43	0	0.00	48.00	6	3,428	0.17%
2020/02/03	3	45.83	2	46.90	46.60	1	3,452	0.03%
2020/01/31	21	50.71	5	49.42	49.45	16	3,488	0.46%
2020/01/30	7	52.60	0	0.00	52.10	7	3,523	0.20%
2020/01/20	2	57.90	0	0.00	57.80	2	3,613	0.06%
2020/01/16	2	59.60	3	59.57	59.10	-1	3,717	-0.03%
2020/01/15	0	0.00	1	59.20	58.90	-1	3,685	-0.03%
2020/01/14	2	60.20	0	0.00	59.40	2	3,670	0.05%
2020/01/13	2	58.40	2	59.00	59.50	0	3,550	0.00%
2020/01/10	1	59.00	20	58.39	58.60	-19	3,536	-0.54%
2020/01/09	9	57.34	3	57.93	58.30	6	3,463	0.17%
2020/01/08	2	56.00	3	56.47	55.70	-1	3,326	-0.03%
2020/01/07	14	56.66	3	56.83	56.10	11	3,239	0.34%
2020/01/06	13	57.65	13	57.53	56.60	0	3,189	0.00%
2020/01/03	11	60.25	6	60.55	59.00	5	3,236	0.15%
2020/01/02	1	59.40	8	59.38	59.20	-7	3,036	-0.23%
2019/12/31	17	56.34	5	56.30	56.30	12	2,891	0.42%
2019/12/25	2	56.50	1	55.70	56.50	1	3,056	0.03%
2019/12/24	4	55.48	3	55.20	55.20	1	3,088	0.03%
2019/12/23	0	0.00	11	55.86	55.40	-11	3,116	-0.35%
2019/12/19	3	56.00	5	56.68	56.70	-2	3,245	-0.06%
2019/12/18	1	56.40	11	56.81	56.20	-10	3,316	-0.30%
2019/12/17	3	56.23	3	56.57	56.70	0	3,756	0.00%
2019/12/16	1	56.10	6	56.30	56.20	-5	4,080	-0.12%
2019/12/13	4	55.90	3	55.30	55.10	1	4,112	0.02%
2019/12/12	3	56.43	2	56.45	55.80	1	4,110	0.02%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/06	1	53.70	3	53.90	53.90	-2	4,137	-0.05%
2019/12/05	2	54.10	0	0.00	54.20	2	4,223	0.05%
2019/12/04	2	52.55	3	52.70	52.70	-1	4,295	-0.02%
2019/12/03	2	53.55	2	53.20	53.20	0	4,334	0.00%
2019/12/02	16	53.96	0	0.00	53.60	16	4,322	0.37%
2019/11/29	1	56.30	2	56.60	55.50	-1	4,310	-0.02%
2019/11/27	1	56.30	1	56.30	56.10	0	4,348	0.00%
2019/11/26	3	56.03	0	0.00	56.50	3	4,448	0.07%
2019/11/25	1	55.90	1	55.60	55.70	0	4,482	0.00%
2019/11/20	1	55.00	0	0.00	55.50	1	4,564	0.02%
2019/11/19	1	55.20	21	55.30	55.10	-20	4,634	-0.43%
2019/11/18	21	55.97	1	55.80	55.20	20	4,737	0.42%
2019/11/15	2	54.50	1	55.30	55.10	1	4,998	0.02%
2019/11/13	3	55.23	0	0.00	55.40	3	5,266	0.06%
2019/11/12	2	54.80	0	0.00	54.90	2	5,298	0.04%
2019/11/11	1	54.70	2	54.40	54.10	-1	5,362	-0.02%
2019/11/08	13	56.20	8	56.24	55.90	5	5,378	0.09%
2019/11/07	3	57.10	8	57.70	57.40	-5	5,381	-0.09%
2019/11/06	5	58.38	2	58.50	58.20	3	5,429	0.06%
2019/11/05	8	58.93	0	0.00	58.70	8	5,471	0.15%
2019/11/01	0	0.00	3	57.60	57.40	-3	5,587	-0.05%
2019/10/31	1	58.20	0	0.00	58.00	1	5,631	0.02%
2019/10/30	3	59.70	4	59.70	59.50	-1	5,631	-0.02%
2019/10/29	19	60.74	10	59.34	60.00	9	5,586	0.16%
2019/10/28	4	60.68	2	60.40	60.60	2	5,596	0.04%
2019/10/25	2	58.75	0	0.00	58.50	2	5,523	0.04%
2019/10/24	2	58.30	7	58.46	59.00	-5	5,619	-0.09%
2019/10/22	4	56.70	3	56.80	56.70	1	6,112	0.02%
2019/10/21	0	0.00	2	56.60	56.70	-2	6,112	-0.03%
2019/10/14	2	56.00	1	56.40	55.80	1	6,180	0.02%
2019/10/09	8	55.96	3	56.43	55.20	5	6,182	0.08%
2019/10/08	2	57.75	1	58.40	58.10	1	6,080	0.02%
2019/10/07	0	0.00	8	58.85	58.70	-8	6,174	-0.13%
2019/10/04	8	59.15	0	0.00	58.20	8	6,210	0.13%
2019/10/03	3	57.47	3	57.50	57.50	0	6,118	0.00%
2019/10/02	0	0.00	1	58.00	58.50	-1	6,113	-0.02%
2019/10/01	1	58.50	0	0.00	58.30	1	6,158	0.02%
2019/09/27	2	58.00	1	57.70	57.80	1	6,240	0.02%
2019/09/25	2	59.50	1	59.80	59.60	1	6,379	0.02%
2019/09/24	2	60.65	0	0.00	59.20	2	6,395	0.03%
2019/09/23	0	0.00	1	61.50	61.30	-1	6,301	-0.02%
2019/09/20	6	62.43	15	63.92	60.80	-9	6,224	-0.14%
2019/09/19	14	60.86	15	60.47	61.60	-1	5,795	-0.02%
2019/09/18	9	57.76	0	0.00	57.50	9	5,619	0.16%
2019/09/16	2	57.20	1	57.20	57.60	1	5,640	0.02%
2019/09/12	0	0.00	1	58.90	58.20	-1	5,644	-0.02%
2019/09/11	2	58.60	0	0.00	58.70	2	5,630	0.04%
2019/09/09	6	59.10	2	58.35	58.00	4	5,544	0.07%
2019/09/06	2	59.10	2	58.85	59.00	0	5,454	0.00%
2019/09/05	1	58.00	2	58.00	58.00	-1	5,382	-0.02%
2019/09/04	1	56.60	0	0.00	57.10	1	5,354	0.02%
2019/08/30	1	57.50	3	57.10	56.80	-2	5,419	-0.04%
2019/08/29	1	57.20	3	56.73	57.00	-2	5,340	-0.04%
2019/08/28	0	0.00	2	56.00	55.50	-2	5,235	-0.04%
2019/08/27	1	54.80	0	0.00	54.30	1	5,189	0.02%
2019/08/26	3	54.73	0	0.00	53.90	3	5,174	0.06%
2019/08/22	3	56.13	5	56.80	56.40	-2	5,109	-0.04%
2019/08/21	6	57.42	0	0.00	57.20	6	5,041	0.12%
2019/08/20	9	58.59	16	59.06	58.10	-7	4,947	-0.14%
2019/08/19	1	55.80	1	56.10	56.10	0	4,697	0.00%
2019/08/16	15	54.67	12	55.03	54.10	3	4,616	0.06%
2019/08/15	1	52.80	1	53.00	52.80	0	4,413	0.00%
2019/08/13	4	53.35	0	0.00	53.50	4	4,355	0.09%
2019/08/08	1	54.90	3	55.47	55.70	-2	4,286	-0.05%
2019/08/07	2	54.70	1	54.50	54.00	1	4,232	0.02%
2019/08/06	2	54.80	2	54.45	55.00	0	4,193	0.00%
2019/08/05	6	57.25	3	57.17	56.60	3	4,101	0.07%
2019/08/02	5	59.28	1	60.40	59.00	4	4,055	0.10%
2019/08/01	1	61.50	2	61.60	61.30	-1	4,025	-0.02%
2019/07/31	1.5	62.01	4	61.85	62.90	-2.5	3,997	-0.06%
2019/07/30	12	61.94	3	60.57	60.40	9	3,974	0.23%
2019/07/29	3	62.80	13	62.78	63.40	-10	3,861	-0.26%
2019/07/26	1	62.70	7	62.93	63.50	-6	3,813	-0.16%
2019/07/25	14	62.56	29	63.40	61.50	-15	3,734	-0.40%
2019/07/24	7	59.07	9.2	60.05	60.70	-2.2	3,387	-0.06%
2019/07/23	0.2	55.00	1	55.30	55.20	-0.8	3,258	-0.02%
2019/07/22	1	55.40	3	55.73	56.10	-2	3,287	-0.06%
2019/07/19	6	54.88	4	53.93	54.00	2	3,404	0.06%
2019/07/18	6	54.68	4	54.48	53.20	2	3,432	0.06%
2019/07/17	3	55.20	0	0.00	56.00	3	3,407	0.09%
2019/07/16	2	55.20	5	55.08	55.40	-3	3,466	-0.09%
2019/07/15	1	56.80	7	56.54	55.90	-6	3,586	-0.17%
2019/07/12	0.3	56.20	6	56.47	56.40	-5.7	3,660	-0.16%
2019/07/11	8	56.69	7	57.07	56.80	1	3,642	0.03%
2019/07/10	0	0.00	3	54.77	55.30	-3	3,519	-0.09%
2019/07/09	0	0.00	2	53.85	54.00	-2	3,451	-0.06%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	0	0.00	2	54.25	54.50	-2	3,418	-0.06%
2019/07/04	1	53.80	3	53.80	53.70	-2	3,400	-0.06%
2019/07/03	0	0.00	1.2	53.46	51.10	-1.2	3,368	-0.04%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	2	50.45	50.70	-2	3,203	-0.06%
2019/06/26	1	48.60	0.1	48.45	48.45	0.9	3,205	0.03%
2019/06/25	1	50.80	1	49.80	48.35	0	3,182	0.00%
2019/06/24	1.2	49.22	3.1	49.81	49.75	-1.9	3,017	-0.06%
2019/06/21	0	0.00	4	49.18	47.35	-4	2,962	-0.14%
2019/06/19	2	47.13	5	47.61	47.75	-3	2,928	-0.10%
2019/06/14	0	0.00	3	47.08	46.85	-3	3,038	-0.10%
2019/06/13	1	47.90	0	0.00	47.05	1	3,039	0.03%
2019/06/12	1	47.80	0	0.00	48.00	1	3,022	0.03%
2019/06/11	2	47.15	0.1	48.35	48.55	1.9	3,006	0.06%
2019/06/10	1	44.95	1	45.29	44.70	0	2,927	0.00%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	2	44.35	44.20	-2	2,979	-0.07%
2019/05/29	3	43.23	2	43.05	43.50	1	3,005	0.03%
2019/05/28	2	42.03	1	42.15	42.80	1	3,041	0.03%
2019/05/27	1	41.00	0	0.00	41.25	1	3,089	0.03%
2019/05/23	3	42.60	0	0.00	42.35	3	3,106	0.10%
2019/05/22	1	44.05	1	44.15	44.15	0	3,132	0.00%
2019/05/20	0	0.00	2	44.15	43.90	-2	3,605	-0.06%
2019/05/17	1	44.50	0	0.00	44.35	1	3,633	0.03%
2019/05/14	0	0.00	6	45.00	45.50	-6	3,673	-0.16%
2019/05/13	0	0.00	1	46.40	45.85	-1	3,687	-0.03%
2019/05/10	1	47.45	0	0.00	46.90	1	3,692	0.03%
2019/05/09	1	47.50	1	48.50	46.65	0	3,687	0.00%
2019/05/08	4	48.71	0	0.00	48.60	4	3,657	0.11%
2019/05/06	9	49.88	0	0.00	49.95	9	3,669	0.25%
2019/05/03	0	0.00	3	50.47	51.40	-3	3,649	-0.08%
2019/05/02	3	50.63	1	51.20	50.70	2	3,654	0.05%
2019/04/30	0	0.00	11	49.98	50.90	-11	3,629	-0.30%
2019/04/29	1	49.80	4	51.08	49.55	-3	3,696	-0.08%
2019/04/26	0	0.00	2	50.00	50.50	-2	3,621	-0.06%
2019/04/25	5	49.76	14	50.49	50.60	-9	3,583	-0.25%
2019/04/24	6	48.89	2	48.73	48.60	4	3,463	0.12%
2019/04/23	0	0.00	1	48.30	47.85	-1	3,476	-0.03%
2019/04/22	4	49.49	2	50.13	49.05	2	3,485	0.06%
2019/04/19	6	49.48	8	49.29	49.80	-2	3,458	-0.06%
2019/04/18	1	47.50	13	47.78	47.75	-12	3,312	-0.36%
2019/04/17	0	0.00	3	47.22	47.15	-3	3,229	-0.09%
2019/04/15	0	0.00	1	46.60	47.15	-1	3,240	-0.03%
2019/04/12	7	46.24	4	46.40	45.80	3	3,260	0.09%
2019/04/11	1	46.85	1	48.00	46.65	0	3,285	0.00%
2019/04/10	1	47.40	1	47.55	47.40	0	3,284	0.00%
2019/04/09	8	47.25	8	47.10	46.70	0	3,271	0.00%
2019/04/08	2	46.23	1	46.00	45.85	1	3,231	0.03%
2019/04/03	1	45.55	0	0.00	45.60	1	3,397	0.03%
2019/04/02	3	46.10	6	46.09	45.80	-3	3,448	-0.09%
2019/04/01	6	44.75	1	44.70	44.45	5	3,397	0.15%
2019/03/29	2	44.15	0	0.00	44.55	2	3,373	0.06%
2019/03/28	0	44.20	0	0.00	44.20	0	3,423	0.00%
2019/03/27	5	43.96	0	0.00	44.00	5	3,437	0.15%
2019/03/25	4	44.28	0	0.00	44.10	4	3,434	0.12%
2019/03/22	3	45.80	0	0.00	45.80	3	3,436	0.09%
2019/03/20	0	0.00	1	47.05	46.25	-1	3,405	-0.03%
2019/03/19	5	46.42	5	46.42	46.40	0	3,401	0.00%
2019/03/18	2	44.85	3	44.88	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	3	44.40	44.85	-3	3,355	-0.09%
2019/03/14	5	44.03	0	0.00	44.00	5	3,365	0.15%
2019/03/13	0	0.00	2	44.53	44.65	-2	3,399	-0.06%
2019/03/12	1	44.05	1	44.25	43.80	0	3,412	0.00%
2019/03/11	2	44.08	0	0.00	43.75	2	3,458	0.06%
2019/03/08	2	43.38	1	43.60	43.80	1	3,525	0.03%
2019/03/07	1	43.90	1	44.10	43.90	0	3,573	0.00%
2019/03/06	1	44.20	6	44.49	44.20	-5	3,639	-0.14%
2019/03/04	7	45.32	0	0.00	44.90	7	3,854	0.18%
2019/02/27	2	46.60	0	0.00	45.95	2	3,874	0.05%
2019/02/26	8	49.27	1	48.80	48.00	7	3,834	0.18%
2019/02/25	3	47.78	1	47.85	47.85	2	3,907	0.05%
2019/02/22	2	48.40	6	48.55	48.00	-4	3,955	-0.10%
2019/02/21	1	48.50	3	47.62	48.65	-2	4,044	-0.05%
2019/02/20	15	50.80	27	49.90	48.30	-12	4,041	-0.30%
2019/02/19	3	47.75	9	48.31	48.85	-6	3,713	-0.16%
2019/02/18	2	44.40	1	44.30	44.45	1	3,564	0.03%
2019/02/15	4	43.79	0	0.00	43.30	4	3,522	0.11%
2019/02/14	1	43.90	1	43.30	43.70	0	3,512	0.00%
2019/02/13	0	0.00	1	43.50	43.00	-1	3,482	-0.03%
2019/02/12	1	43.10	2	43.15	43.35	-1	3,456	-0.03%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/29	1	43.30	1	43.35	43.35	0	3,481	0.00%
2019/01/28	2	44.50	0	0.00	44.40	2	3,505	0.06%
2019/01/25	1	44.25	0	0.00	44.10	1	3,574	0.03%
2019/01/23	9	43.57	10	43.44	43.15	-1	3,634	-0.03%
2019/01/22	3	44.00	2	43.60	43.35	1	3,669	0.03%
2019/01/21	9	44.32	5	43.61	44.50	4	3,757	0.11%
2019/01/18	2	42.10	2	42.05	42.20	0	3,761	0.00%
2019/01/17	1	43.65	3	42.75	42.25	-2	3,816	-0.05%
2019/01/16	1	43.20	1	43.60	43.00	0	3,925	0.00%
2019/01/15	2	43.38	2	43.45	43.20	0	3,927	0.00%
2019/01/14	2	43.18	4	42.64	43.30	-2	3,847	-0.05%
2019/01/11	4	42.45	19	42.94	41.75	-15	3,839	-0.39%
2019/01/10	1	41.80	1	42.40	41.60	0	3,810	0.00%
2019/01/09	6	41.80	5	42.00	42.00	1	3,830	0.03%
2019/01/08	1	41.05	0	0.00	41.10	1	3,839	0.03%
2019/01/04	1	39.00	1	39.30	39.10	0	3,894	0.00%
2019/01/03	2	41.03	0	0.00	40.65	2	3,914	0.05%
2018/12/28	3	42.40	0	0.00	42.30	3	3,955	0.08%
2018/12/27	1	42.50	4	41.31	41.40	-3	4,015	-0.07%
2018/12/26	15	45.09	47	44.37	41.00	-32	4,045	-0.79%
2018/12/25	4	42.08	22	41.95	42.25	-18	3,913	-0.46%
2018/12/24	6	39.62	5.6	40.03	41.20	0.4	3,875	0.01%
2018/12/22	30	38.74	0	0.00	38.80	30	3,862	0.78%
2018/12/21	6	39.78	17	39.19	39.10	-11	3,897	-0.28%
2018/12/17	12	41.70	0	0.00	41.45	12	4,058	0.30%
2018/12/14	0	0.00	1	40.95	40.45	-1	4,155	-0.02%
2018/12/13	5	41.18	0	0.00	40.60	5	4,160	0.12%
2018/12/12	2.7	41.20	8	41.59	41.50	-5.3	4,166	-0.13%
2018/12/11	0	0.00	1	40.65	40.65	-1	4,169	-0.02%
2018/12/10	2.1	39.67	11	39.11	38.75	-8.9	4,183	-0.21%
2018/12/06	1.1	40.05	0	0.00	39.50	1.1	4,326	0.03%
2018/12/05	2	40.68	24	40.79	40.85	-22	4,361	-0.50%
2018/12/04	9	42.01	0	0.00	41.80	9	4,542	0.20%
2018/12/03	4.2	42.06	7	42.18	42.00	-2.8	4,711	-0.06%
2018/11/30	8	41.00	3	40.98	40.90	5	4,696	0.11%
2018/11/29	8	41.30	9	41.14	41.00	-1	4,804	-0.02%
2018/11/28	11	39.92	5	39.49	40.15	6	5,009	0.12%
2018/11/27	3	38.57	8	38.08	39.10	-5	5,358	-0.09%
2018/11/26	5	37.25	3	37.38	37.00	2	5,392	0.04%
2018/11/23	3	36.00	0	0.00	36.00	3	5,385	0.06%
2018/11/22	22	37.46	29	36.40	36.10	-7	5,414	-0.13%
2018/11/21	4	35.89	1	37.00	36.95	3	5,308	0.06%
2018/11/20	5	36.60	4	36.54	36.25	1	5,245	0.02%
2018/11/19	3	37.25	3	36.40	37.25	0	5,169	0.00%
2018/11/16	3	33.40	0	0.00	33.90	3	5,164	0.06%
2018/11/13	2	31.35	2	32.40	32.90	0	5,203	0.00%
2018/11/09	5	33.24	1	33.40	33.40	4	5,285	0.08%
2018/11/08	3	34.22	4	33.85	33.20	-1	5,324	-0.02%
2018/11/07	2	33.23	3.3	32.81	33.40	-1.3	5,364	-0.02%
2018/11/06	2	34.00	33.3	32.12	32.00	-31.3	5,405	-0.58%
2018/11/05	0	0.00	2	33.40	33.70	-2	5,394	-0.04%
2018/11/02	6	33.87	9	34.02	33.75	-3	5,406	-0.06%
2018/11/01	3	32.95	9	32.72	32.80	-6	5,375	-0.11%
2018/10/31	6	31.54	4	31.91	32.00	2	5,331	0.04%
2018/10/30	1	29.15	2	30.23	30.40	-1	5,274	-0.02%
2018/10/29	86	29.73	0	0.00	29.60	86	5,226	1.65%
2018/10/26	3	31.72	0	0.00	29.80	3	5,098	0.06%
2018/10/25	12	32.90	2	33.48	32.40	10	5,023	0.20%
2018/10/24	8	36.77	0	0.00	36.00	8	5,014	0.16%
2018/10/22	0	0.00	1	40.55	41.10	-1	4,950	-0.02%
2018/10/19	5	40.83	2	40.70	40.80	3	4,962	0.06%
2018/10/18	0	0.00	3	42.00	42.30	-3	4,942	-0.06%
2018/10/17	3	42.17	0	0.00	41.65	3	4,936	0.06%
2018/10/16	0	0.00	2	41.33	41.40	-2	4,941	-0.04%
2018/10/15	0	0.00	1	40.75	40.65	-1	5,011	-0.02%
2018/10/12	0	0.00	3	39.18	39.60	-3	5,006	-0.06%
2018/10/11	11	38.90	0	0.00	38.70	11	4,972	0.22%
2018/10/09	13.1	43.81	0	0.00	43.00	13.1	4,970	0.26%
2018/10/08	3	45.83	1	45.05	45.70	2	4,961	0.04%
2018/10/05	9	45.52	0	0.00	45.00	9	5,005	0.18%
2018/10/04	4	49.14	2	49.40	48.65	2	4,925	0.04%
2018/10/03	2	51.70	2	50.60	50.50	0	4,879	0.00%
2018/10/02	7	53.84	0	0.00	53.20	7	4,850	0.14%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/28	1	54.40	0	0.00	54.50	1	4,841	0.02%
2018/09/27	14	55.74	2	55.70	55.20	12	4,844	0.25%
2018/09/26	2	57.70	3	57.70	56.90	-1	4,878	-0.02%
2018/09/25	10	57.78	0	0.00	57.90	10	4,866	0.21%
2018/09/21	2	57.25	1	57.80	58.50	1	4,855	0.02%
2018/09/20	18	62.22	1	65.10	60.20	17	4,731	0.36%
2018/09/14	1	65.20	1	66.10	65.60	0	4,546	0.00%
2018/09/12	2	64.80	1	65.20	64.70	1	4,494	0.02%
2018/09/11	1	68.10	0	0.00	68.40	1	4,384	0.02%
2018/09/10	1	67.20	5	65.34	70.50	-4	4,312	-0.09%
2018/09/07	0	0.00	8	69.34	69.90	-8	4,199	-0.19%
2018/09/06	5	68.00	1	68.60	67.80	4	3,989	0.10%
2018/09/05	5	69.04	1	69.70	68.50	4	3,943	0.10%
2018/09/04	4	69.50	0	0.00	67.50	4	3,797	0.11%
2018/09/03	1	73.60	12	73.96	69.50	-11	3,528	-0.31%
2018/08/31	2	64.50	9	69.76	71.60	-7	3,104	-0.23%
2018/08/30	0	0.00	2	64.85	65.10	-2	2,952	-0.07%
2018/08/29	1	63.80	1	64.40	64.40	0	2,955	0.00%
2018/08/24	1	63.80	1	64.80	64.00	0	3,033	0.00%
2018/08/23	1	63.20	0	0.00	64.20	1	3,006	0.03%
2018/08/22	0	0.00	1	64.30	63.00	-1	2,979	-0.03%
2018/08/21	1	62.30	1	63.10	63.00	0	2,969	0.00%
2018/08/20	1	61.40	0	0.00	63.00	1	2,982	0.03%
2018/08/17	4	62.08	3	62.00	62.00	1	3,034	0.03%
2018/08/16	1	61.10	10	61.97	62.50	-9	3,013	-0.30%
2018/08/15	1	59.70	0	0.00	61.00	1	2,975	0.03%
2018/08/14	1	58.90	2	60.05	61.00	-1	2,934	-0.03%
2018/08/13	1.1	58.36	1	58.00	60.10	0.1	2,889	0.00%
2018/08/10	0	0.00	0.2	60.10	60.10	-0.2	2,842	-0.01%
2018/08/08	2.2	60.26	1	60.80	61.50	1.2	2,780	0.04%
2018/08/07	8.1	59.09	0	0.00	58.90	8.1	2,726	0.30%
2018/08/06	0	0.00	1	59.80	59.50	-1	2,733	-0.04%
2018/08/03	2.1	58.96	1	60.40	58.90	1.1	2,777	0.04%
2018/08/02	0.1	60.40	0	0.00	59.90	0.1	2,774	0.00%
2018/08/01	0	0.00	4	60.90	60.70	-4	2,802	-0.14%
2018/07/31	6.1	60.27	0	0.00	60.00	6.1	2,849	0.21%
2018/07/30	6	61.88	6	61.35	61.80	0	2,872	0.00%
2018/07/27	0	64.80	1	65.10	65.00	-1	2,852	-0.03%
2018/07/26	2	64.95	0	0.00	64.20	2	2,901	0.07%
2018/07/25	1	67.50	1	65.80	65.00	0	3,045	0.00%
2018/07/24	2	66.60	0	0.00	66.10	2	3,197	0.06%
2018/07/23	0	0.00	1	66.50	66.70	-1	3,327	-0.03%
2018/07/20	1.2	66.50	7	67.41	67.30	-5.8	3,361	-0.17%
2018/07/18	3	66.00	0	0.00	66.40	3	3,464	0.09%
2018/07/17	1	68.20	1	66.70	66.50	0	3,454	0.00%
2018/07/16	1	67.70	2	67.15	66.90	-1	3,442	-0.03%
2018/07/13	3	65.80	5	66.92	67.10	-2	3,460	-0.06%
2018/07/12	0	0.00	1.6	63.86	64.10	-1.6	3,410	-0.05%
2018/07/11	1	64.40	2	63.50	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	3	62.90	63.40	-3	3,429	-0.09%
2018/07/06	1	61.79	0	0.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	63.50	62.70	-1	3,588	-0.03%
2018/07/04	2	62.45	10	62.36	62.90	-8	3,656	-0.22%
2018/07/03	2.1	60.39	0	0.00	60.10	2.1	3,597	0.06%
2018/06/29	4.1	60.49	0	0.00	59.80	4.1	3,624	0.11%
2018/06/22	0	61.60	0	0.00	61.10	0	3,733	0.00%
2018/06/21	1	61.80	0	0.00	62.40	1	3,779	0.03%
2018/06/20	0.1	60.40	1	60.60	60.40	-0.9	3,866	-0.02%
2018/06/19	3	61.43	0	0.00	61.10	3	3,938	0.08%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/13	9	62.99	8	62.99	62.00	1	4,232	0.02%
2018/06/12	11	61.80	5	62.00	61.60	6	4,273	0.14%
2018/06/11	5	62.60	5	62.64	62.50	0	4,307	0.00%
2018/06/08	9	63.79	8	64.50	63.50	1	4,410	0.02%
2018/06/07	0	0.00	1	65.20	64.20	-1	4,605	-0.02%
2018/06/06	0	0.00	1	65.00	64.00	-1	4,744	-0.02%
2018/06/05	11	64.45	14	66.61	64.60	-3	4,821	-0.06%
2018/06/04	1	64.10	0	0.00	63.30	1	4,947	0.02%
2018/06/01	1	65.40	3	65.33	64.30	-2	5,148	-0.04%
2018/05/31	1	62.00	0	0.00	63.40	1	5,726	0.02%
2018/05/29	0	0.00	1	64.40	63.80	-1	6,348	-0.02%
2018/05/25	1	64.00	10	65.60	66.10	-9	6,506	-0.14%
2018/05/23	6	61.28	0	0.00	61.20	6	6,644	0.09%
2018/05/18	2	62.90	0	0.00	62.50	2	7,111	0.03%
2018/05/17	5	64.62	1	64.90	64.50	4	7,297	0.05%
2018/05/15	2	65.90	0	0.00	65.90	2	7,680	0.03%
2018/05/11	3	66.30	1	66.30	65.50	2	8,085	0.02%
2018/05/10	0	0.00	1	67.60	67.50	-1	8,198	-0.01%
2018/05/09	0	0.00	0	66.00	66.30	0	8,402	0.00%
2018/05/08	2	66.60	0	0.00	67.40	2	8,699	0.02%
2018/05/07	0	0.00	8	69.40	68.10	-8	8,877	-0.09%
2018/05/03	1	65.30	2	65.90	68.40	-1	10,151	-0.01%
2018/05/02	1	68.30	1	66.50	66.60	0	10,875	0.00%
2018/04/30	0	0.00	11	67.18	67.00	-11	11,082	-0.10%
2018/04/27	12	57.92	1	62.00	62.00	11	10,952	0.10%
2018/04/26	1	59.80	2	60.15	59.70	-1	10,891	-0.01%
2018/04/25	17	60.59	4	61.03	60.00	13	10,922	0.12%
2018/04/24	1	65.00	2	65.30	65.10	-1	10,906	-0.01%
2018/04/23	1	66.50	0	0.00	67.00	1	10,954	0.01%
2018/04/20	1	67.20	2	67.40	67.10	-1	11,109	-0.01%
2018/04/19	6	67.55	9	68.03	68.80	-3	11,216	-0.03%
2018/04/18	0	0.00	2	66.10	65.20	-2	11,206	-0.02%
2018/04/17	0	0.00	2	66.45	66.40	-2	11,212	-0.02%
2018/04/16	0	0.00	6	66.45	66.80	-6	11,251	-0.05%
2018/04/13	4	65.70	0	0.00	65.00	4	11,315	0.04%
2018/04/12	0	0.00	1	66.80	66.00	-1	11,398	-0.01%
2018/04/11	33	65.95	7	66.37	65.70	26	11,398	0.23%
2018/04/10	5	70.82	7	72.20	70.00	-2	11,276	-0.02%
2018/04/03	15	69.80	15	69.77	70.10	0	11,266	0.00%
2018/04/02	0	70.00	0	0.00	70.00	0	11,248	0.00%
2018/03/31	1	69.80	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.50	1	70.10	69.70	0	11,285	0.00%
2018/03/29	1	69.60	2	69.85	69.40	-1	11,386	-0.01%
2018/03/28	1	69.40	0	0.00	69.30	1	11,411	0.01%
2018/03/27	1	71.20	1	71.20	70.90	0	11,389	0.00%
2018/03/26	5	70.60	0	0.00	69.50	5	11,401	0.04%
2018/03/23	6	69.83	3	70.67	71.00	3	11,432	0.03%
2018/03/22	2	73.00	6	71.70	72.00	-4	11,569	-0.03%
2018/03/21	17	75.29	9	75.69	73.50	8	11,517	0.07%
2018/03/20	1	74.30	0	0.00	74.00	1	11,444	0.01%
2018/03/19	7	74.31	2	73.90	73.80	5	11,444	0.04%
2018/03/15	3	72.63	3	73.03	73.00	0	11,464	0.00%
2018/03/14	4	72.00	2	72.50	72.60	2	11,486	0.02%
2018/03/13	8	71.85	10	71.82	73.20	-2	11,526	-0.02%
2018/03/12	8	70.33	8	70.89	69.10	0	11,502	0.00%
2018/03/09	10	72.09	10	72.44	71.00	0	11,640	0.00%
2018/03/08	14	76.09	10	76.06	74.60	4	11,780	0.03%
2018/03/07	11	77.51	11.2	76.49	73.80	-0.2	11,676	0.00%
2018/03/06	18	78.39	13.7	77.58	77.50	4.3	11,716	0.04%
2018/03/05	13	73.67	17	73.91	75.40	-4	11,460	-0.03%
2018/03/02	8	68.49	1	68.50	68.60	7	11,349	0.06%
2018/03/01	0	0.00	1	67.30	66.70	-1	11,392	-0.01%
2018/02/27	1	68.40	1	67.00	67.90	0	11,572	0.00%
2018/02/26	9	66.52	3	68.37	66.20	6	11,445	0.05%
2018/02/23	6	70.27	5	70.14	68.60	1	11,346	0.01%
2018/02/21	11.2	69.77	18	70.54	71.10	-6.9	11,333	-0.06%
2018/02/12	22	67.49	3	66.80	66.20	19	11,211	0.17%
2018/02/09	10	68.00	0	0.00	68.20	10	11,239	0.09%
2018/02/08	4	69.55	4	70.28	69.10	0	11,150	0.00%
2018/02/07	0	0.00	2	73.40	74.90	-2	10,986	-0.02%
2018/02/06	8	68.43	1	70.40	68.10	7	10,953	0.06%
2018/02/05	20	73.56	9	74.83	74.00	11	10,852	0.10%
2018/02/02	21	78.45	1	78.40	78.10	20	10,763	0.19%
2018/02/01	2	79.60	0	0.00	77.90	2	10,709	0.02%
2018/01/31	0	0.00	23	80.47	81.80	-23	10,660	-0.22%
2018/01/30	37	79.99	18	81.11	79.80	19	10,623	0.18%
2018/01/29	21.1	79.72	47	81.09	82.80	-25.9	10,536	-0.25%
2018/01/26	8	74.15	67	74.81	75.90	-59	9,824	-0.60%
2018/01/25	18.5	70.81	17	69.32	69.00	1.5	9,269	0.02%
2018/01/24	3	65.80	8	65.40	68.30	-5	8,504	-0.06%
2018/01/23	4	62.05	5	62.38	62.10	-1	8,168	-0.01%
2018/01/22	1	62.80	6	62.83	63.50	-5	8,143	-0.06%
2018/01/19	10	61.64	0	0.00	61.70	10	8,102	0.12%
2018/01/18	1	62.90	7	64.31	63.50	-6	8,028	-0.07%
2018/01/17	1	63.50	7	63.37	62.70	-6	7,988	-0.08%
2018/01/16	0	0.00	3	62.17	63.50	-3	7,915	-0.04%
2018/01/15	0	0.00	6	60.18	60.80	-6	7,863	-0.08%
2018/01/12	1	55.50	2	56.85	57.20	-1	7,865	-0.01%
2018/01/11	1	54.90	0	0.00	54.70	1	7,853	0.01%
2018/01/10	12	56.58	0	0.00	56.00	12	7,798	0.15%
2018/01/09	0	0.00	1	58.10	58.30	-1	7,737	-0.01%
2018/01/08	6	57.83	2	59.80	60.00	4	7,653	0.05%
2018/01/04	1	59.50	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	9	59.87	60.30	-9	7,503	-0.12%
2018/01/02	1	55.50	9.2	55.62	57.30	-8.2	7,443	-0.11%