智原 (3035)-康和-高雄券商分點個股進出

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
301.0
漲跌
▲1.5
漲幅
+0.50%
成交量
6,925張
產業
上市半導體類股▼1.17%
1466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-高雄券商分點個股進出

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-高雄券商分點個股進出
康和-高雄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
2024/06/07	4	301.89	13	302.31	301.00	-9	7,269	-0.12%
2024/06/06	2	301.25	7	300.43	299.50	-5	7,227	-0.07%
2024/06/05	2	298.25	2	301.25	298.00	0	7,250	0.00%
2024/06/04	8.2	303.96	11.1	304.54	302.00	-2.8	7,270	-0.04%
2024/06/03	3	298.83	3	296.33	296.50	0	7,214	0.00%
2024/05/31	12.1	300.61	7	297.79	297.50	5.1	7,363	0.07%
2024/05/30	9.1	302.76	9.1	304.39	302.00	0	7,407	0.00%
2024/05/29	29.1	297.74	64.1	297.71	297.00	-35	7,291	-0.48%
2024/05/28	68	293.46	16	294.42	304.00	52	7,264	0.72%
2024/05/27	5.1	278.14	5	280.50	277.50	0.1	6,974	0.00%
2024/05/24	0	276.00	1	276.00	275.50	-1	7,073	-0.01%
2024/05/23	4	272.63	3	276.17	272.50	1	7,128	0.01%
2024/05/22	7	277.57	7	278.21	277.50	0	7,314	0.00%
2024/05/21	2	277.50	2.1	279.52	277.00	-0.1	7,563	0.00%
2024/05/20	2	280.50	3	280.00	280.50	-1	8,079	-0.01%
2024/05/17	2	277.00	3	278.00	277.00	-1	8,352	-0.01%
2024/05/16	1	275.04	2	280.00	278.50	-1	8,603	-0.01%
2024/05/15	6	277.92	3	277.00	272.50	3	8,787	0.03%
2024/05/14	1	278.03	2	279.00	279.00	-1	9,059	-0.01%
2024/05/13	2	272.00	2.1	273.71	272.00	-0.1	9,141	0.00%
2024/05/10	3	272.50	13	271.50	273.00	-10	9,396	-0.11%
2024/05/09	4	277.25	4.2	279.98	276.50	-0.2	9,548	0.00%
2024/05/08	3	281.67	3	282.50	282.00	0	9,612	0.00%
2024/05/07	2	280.25	1	280.50	281.00	1	9,742	0.01%
2024/05/06	14	290.04	13	287.88	285.00	1	9,809	0.01%
2024/05/03	2	292.48	2	295.50	289.00	0	9,974	0.00%
2024/05/02	2	289.26	2	291.75	288.50	0	10,181	0.00%
2024/04/30	3	297.49	3	296.50	294.00	0	10,399	0.00%
2024/04/29	6	299.58	6	299.92	297.50	0	10,499	0.00%
2024/04/26	4.1	300.46	9	291.44	295.50	-4.9	10,648	-0.05%
2024/04/25	11.2	282.14	5	281.80	279.00	6.2	10,729	0.06%
2024/04/24	8	295.44	4	298.75	294.50	4	10,820	0.04%
2024/04/23	1.2	291.13	1	293.00	295.00	0.2	11,021	0.00%
2024/04/22	3.2	297.74	0	0.00	290.00	3.2	11,541	0.03%
2024/04/19	9	315.72	4	309.82	306.00	5	11,660	0.04%
2024/04/18	1.1	321.98	5	321.10	322.00	-3.9	12,058	-0.03%
2024/04/17	0.1	317.00	2.2	318.08	314.00	-2.1	12,758	-0.02%
2024/04/16	11	313.24	9	311.06	313.00	2	12,920	0.02%
2024/04/15	2	313.75	1	317.00	312.50	1	13,093	0.01%
2024/04/12	7	318.57	6	320.00	323.00	1	13,337	0.01%
2024/04/11	3	322.33	3	323.33	318.50	0	13,637	0.00%
2024/04/10	2.1	329.24	1	328.50	329.00	1.1	13,758	0.01%
2024/04/08	8	338.94	1	350.50	338.00	7	14,140	0.05%
2024/04/03	1	341.00	4	343.75	345.00	-3	14,171	-0.02%
2024/04/02	6	349.92	0	0.00	347.50	6	14,312	0.04%
2024/04/01	0	0.00	0	349.50	349.00	0	14,392	0.00%
2024/03/29	1	344.94	0	0.00	344.00	1	14,472	0.01%
2024/03/28	2	341.50	0	343.00	334.50	2	14,504	0.01%
2024/03/27	0	0.00	0	342.50	338.00	0	14,643	0.00%
2024/03/26	1	349.50	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	359.90	0	0.00	349.00	1	15,108	0.01%
2024/03/22	4	351.75	4	350.50	351.50	0	15,234	0.00%
2024/03/20	1	353.50	1	353.00	347.50	0	15,647	0.00%
2024/03/19	6.2	349.36	3	352.83	350.00	3.2	15,930	0.02%
2024/03/18	1	354.00	0	0.00	359.00	1	16,292	0.01%
2024/03/15	8	359.99	9	358.44	354.50	-1	16,844	-0.01%
2024/03/14	3.1	344.95	3	352.00	362.00	0.1	16,946	0.00%
2024/03/13	2.1	347.13	0	0.00	345.00	2.1	17,056	0.01%
2024/03/11	6.1	370.07	1	372.50	363.00	5.1	17,407	0.03%
2024/03/08	0.1	365.04	0	368.00	362.50	0.1	17,626	0.00%
2024/03/07	0.2	382.98	0	385.50	375.00	0.2	17,877	0.00%
2024/03/06	14.2	386.60	9.1	387.62	392.00	5.2	18,100	0.03%
2024/03/05	9.1	404.35	8	409.13	401.00	1.1	18,356	0.01%
2024/03/04	4.3	406.25	9.1	407.11	403.00	-4.8	18,934	-0.03%
2024/03/01	7.1	398.81	7.1	400.51	398.50	0	19,232	0.00%
2024/02/29	4.1	388.60	3	387.50	387.00	1.1	19,198	0.01%
2024/02/27	16	384.03	6	383.75	382.00	10	19,253	0.05%
2024/02/26	9.1	381.28	6	380.83	380.00	3.1	19,419	0.02%
2024/02/23	11.2	388.58	8	387.00	386.00	3.2	19,620	0.02%
2024/02/22	21.1	388.45	16	386.88	382.00	5.1	19,604	0.03%
2024/02/21	25.1	387.44	21	385.60	380.00	4.1	19,883	0.02%
2024/02/20	8.1	404.98	14	401.21	400.00	-5.9	19,888	-0.03%
2024/02/19	19.3	431.54	12	416.25	415.00	7.3	19,708	0.04%
2024/02/16	7.1	444.64	4	451.50	441.50	3.1	19,710	0.02%
2024/02/15	22	444.70	14	450.86	455.00	8	19,626	0.04%
2024/02/05	7	420.79	7	423.36	418.00	0	19,452	0.00%
2024/02/02	11	426.41	17	428.29	421.00	-6	19,498	-0.03%
2024/02/01	17	418.06	9	411.56	411.00	8	19,353	0.04%
2024/01/31	8	419.94	8	417.88	416.50	0	19,344	0.00%
2024/01/30	6	425.67	5	427.60	430.00	1	19,350	0.01%
2024/01/29	7	421.00	6	420.75	420.50	1	19,371	0.01%
2024/01/26	17	431.41	12.1	429.81	422.00	5	19,472	0.03%
2024/01/25	11.1	435.64	15	433.90	439.50	-4	19,553	-0.02%
2024/01/24	8.1	426.25	40	425.16	429.00	-32	19,605	-0.16%
2024/01/23	4.1	439.27	2	442.75	437.00	2.1	19,739	0.01%
2024/01/22	17	440.91	18	442.31	448.00	-1	19,787	-0.01%
2024/01/19	18	434.58	17	433.03	430.00	1	19,771	0.01%
2024/01/18	8	425.94	7	429.86	423.50	1	19,624	0.01%
2024/01/17	13	433.66	32.1	430.35	428.00	-19.1	19,804	-0.10%
2024/01/16	53.1	428.89	42	430.32	429.50	11.1	19,718	0.06%
2024/01/15	26	417.42	25.1	417.20	411.50	0.9	19,409	0.00%
2024/01/12	16	422.47	21	421.19	421.50	-5	19,403	-0.03%
2024/01/11	23.1	411.00	34	406.59	422.50	-10.9	19,203	-0.06%
2024/01/10	10	378.80	10	379.65	387.00	0	18,815	0.00%
2024/01/09	11	381.32	11	379.45	375.50	0	19,198	0.00%
2024/01/08	16	381.31	15	380.90	377.00	1	19,208	0.01%
2024/01/05	15	379.47	16.2	381.20	384.00	-1.2	19,186	-0.01%
2024/01/04	8	371.31	7.2	368.75	372.00	0.8	19,117	0.00%
2024/01/03	13	368.77	16	369.25	373.00	-3	19,381	-0.02%
2024/01/02	6	356.50	6	358.67	360.00	0	19,188	0.00%
2023/12/29	4	354.38	1.3	356.64	357.00	2.7	19,396	0.01%
2023/12/28	2.1	356.90	1	360.50	354.50	1.1	19,425	0.01%
2023/12/27	8	361.56	11	360.68	362.50	-3	19,385	-0.02%
2023/12/26	2	364.25	3	360.67	361.00	-1	19,483	-0.01%
2023/12/25	2	356.50	3	358.00	357.00	-1	19,539	-0.01%
2023/12/22	5	358.00	6	357.67	358.00	-1	19,741	-0.01%
2023/12/21	12.1	357.50	9	353.33	350.50	3.1	19,791	0.02%
2023/12/20	14.3	372.68	17	371.41	365.50	-2.7	19,736	-0.01%
2023/12/19	9	372.33	7.2	369.39	373.50	1.8	19,880	0.01%
2023/12/18	11	369.14	13	368.12	367.00	-2	20,079	-0.01%
2023/12/15	9.3	366.14	10	364.70	361.00	-0.8	20,106	0.00%
2023/12/14	16.1	371.80	15	372.37	369.00	1.1	20,167	0.01%
2023/12/13	18.3	371.42	17	372.68	368.00	1.3	20,049	0.01%
2023/12/12	25	376.94	26	379.87	382.50	-1	20,136	0.00%
2023/12/11	7	369.14	7	368.29	361.50	0	19,961	0.00%
2023/12/08	7	365.50	8	366.75	370.00	-1	20,159	0.00%
2023/12/07	4.3	361.20	2	356.50	357.50	2.3	20,283	0.01%
2023/12/06	10	369.10	9	362.94	361.50	1	20,444	0.00%
2023/12/05	7.2	367.56	4	368.17	363.50	3.2	20,557	0.02%
2023/12/04	15.5	386.64	11	387.36	380.00	4.5	20,635	0.02%
2023/12/01	20	390.80	17	386.88	391.00	3	20,733	0.01%
2023/11/30	24	380.98	22.1	380.32	385.50	1.9	20,695	0.01%
2023/11/29	24	373.31	46.3	372.30	380.00	-22.3	20,458	-0.11%
2023/11/28	38	358.47	28.1	356.46	361.00	9.9	20,092	0.05%
2023/11/27	8.1	337.87	4	341.75	331.00	4.1	19,840	0.02%
2023/11/24	3	342.50	4	341.13	344.00	-1	20,119	0.00%
2023/11/23	7.1	337.57	3	344.17	336.00	4.1	20,142	0.02%
2023/11/22	6.1	350.23	7	349.64	346.00	-0.9	20,082	0.00%
2023/11/21	7.2	346.32	7	343.86	342.50	0.2	20,170	0.00%
2023/11/20	16.1	350.45	14	352.04	345.00	2.1	20,428	0.01%
2023/11/17	7	341.93	14	340.79	351.00	-7	20,281	-0.03%
2023/11/16	3	319.83	2	320.25	319.50	1	20,030	0.00%
2023/11/15	1	339.50	1	329.50	320.50	0	20,265	0.00%
2023/11/14	5	333.70	2	333.25	331.00	3	20,648	0.01%
2023/11/13	5	333.70	8	334.69	334.00	-3	21,080	-0.01%
2023/11/10	11	329.77	10.1	330.00	323.50	0.9	21,400	0.00%
2023/11/09	7	330.86	5	332.30	333.50	2	21,561	0.01%
2023/11/08	6.2	333.29	15	330.84	335.50	-8.8	21,750	-0.04%
2023/11/07	11	327.68	5	326.80	328.50	6	21,883	0.03%
2023/11/06	6	328.93	3	330.83	332.00	3	21,808	0.01%
2023/11/03	13.1	323.16	14	325.11	322.00	-0.9	21,652	0.00%
2023/11/02	31	316.89	26	317.23	324.00	5	21,438	0.02%
2023/11/01	20	305.85	52	301.51	302.50	-32	21,213	-0.15%
2023/10/31	17	321.91	7	322.93	302.00	10	21,011	0.05%
2023/10/30	8.1	318.95	8	320.13	326.00	0.1	20,706	0.00%
2023/10/27	3.2	315.72	23	309.57	308.50	-19.8	20,545	-0.10%
2023/10/26	3	319.67	2	317.50	318.00	1	20,428	0.00%
2023/10/25	13	330.31	22	330.68	325.00	-9	20,272	-0.04%
2023/10/24	3	337.50	1	339.50	339.50	2	20,005	0.01%
2023/10/23	8	336.56	10	334.75	338.50	-2	19,784	-0.01%
2023/10/20	5.2	334.62	5	335.90	334.50	0.2	19,531	0.00%
2023/10/19	22	342.18	18.2	341.36	343.00	3.8	19,944	0.02%
2023/10/18	20	349.43	27.1	351.84	351.00	-7.1	20,269	-0.04%
2023/10/17	30	355.97	27	359.37	352.50	3	20,249	0.01%
2023/10/16	58	346.48	19.1	343.86	350.00	38.9	20,262	0.19%
2023/10/13	20	336.45	18.3	337.54	343.00	1.7	20,547	0.01%
2023/10/12	13.1	340.72	16.3	339.32	345.00	-3.3	20,918	-0.02%
2023/10/11	35.1	333.43	32.4	333.01	331.00	2.7	21,100	0.01%
2023/10/06	8	319.94	9.1	319.35	323.00	-1.1	21,221	-0.01%
2023/10/05	15	314.47	28.3	316.21	321.00	-13.3	21,269	-0.06%
2023/10/04	2	299.27	2	301.26	303.00	0	21,347	0.00%
2023/10/03	16.2	307.36	12	307.50	304.00	4.1	21,588	0.02%
2023/10/02	7.1	313.71	2	313.25	312.50	5.1	21,981	0.02%
2023/09/28	10	308.65	15.1	311.54	306.00	-5.1	22,153	-0.02%
2023/09/27	17.3	300.32	16	302.84	306.00	1.3	22,691	0.01%
2023/09/26	21.1	307.47	19	310.05	303.00	2.1	22,997	0.01%
2023/09/25	17	311.59	12.1	310.41	309.50	4.9	23,198	0.02%
2023/09/22	30.3	301.06	26	302.02	304.50	4.3	23,162	0.02%
2023/09/21	14.2	304.58	12	302.96	298.00	2.2	23,315	0.01%
2023/09/20	5	318.60	7	317.00	315.50	-2	23,080	-0.01%
2023/09/19	15	338.47	13	324.12	322.50	2	23,122	0.01%
2023/09/18	8	341.25	9	341.67	344.50	-1	23,117	0.00%
2023/09/15	29.6	351.86	22.2	351.26	338.00	7.4	23,086	0.03%
2023/09/14	25	356.46	26	356.00	356.50	-1	22,723	0.00%
2023/09/13	29	336.48	24	334.31	348.00	5	22,482	0.02%
2023/09/12	37	337.34	26	334.35	325.50	11	22,316	0.05%
2023/09/11	26.1	352.74	21	352.81	346.50	5.1	22,193	0.02%
2023/09/08	23	360.67	20	361.45	360.00	3	21,987	0.01%
2023/09/07	13	369.46	8	365.19	369.50	5	21,976	0.02%
2023/09/06	17	360.71	20	362.95	367.00	-3	21,685	-0.01%
2023/09/05	10	353.95	17	348.97	357.00	-7	21,301	-0.03%
2023/09/04	19	341.92	15	341.40	345.00	4	21,044	0.02%
2023/09/01	7	348.63	11	345.14	335.00	-4	20,849	-0.02%
2023/08/31	5.1	344.21	5	345.60	345.00	0.1	20,501	0.00%
2023/08/30	12.1	349.88	10	351.05	342.00	2.1	20,321	0.01%
2023/08/29	3.1	334.45	3	336.50	335.50	0.1	19,928	0.00%
2023/08/28	5	331.20	4	332.38	335.00	1	19,742	0.01%
2023/08/25	13	339.08	12	336.96	334.00	1	19,539	0.01%
2023/08/24	19.1	342.66	15	336.17	333.00	4.1	19,248	0.02%
2023/08/23	15.1	336.43	28	336.91	340.50	-12.9	19,019	-0.07%
2023/08/22	14.1	343.77	3	343.50	341.00	11.1	18,776	0.06%
2023/08/21	12	338.13	7	337.50	335.50	5	18,741	0.03%
2023/08/18	27	343.56	28	342.30	328.00	-1	18,462	-0.01%
2023/08/17	17	355.54	23.2	352.47	357.00	-6.2	17,899	-0.03%
2023/08/16	23	336.74	26	336.04	341.00	-3	17,419	-0.02%
2023/08/15	6	322.92	8	324.19	334.00	-2	17,012	-0.01%
2023/08/14	7	302.29	8	304.19	304.00	-1	16,725	-0.01%
2023/08/11	8.1	293.65	7	296.79	293.50	1.1	16,465	0.01%
2023/08/10	1	283.00	10.4	277.72	280.00	-9.4	16,235	-0.06%
2023/08/09	15	302.27	2	303.50	301.00	13	16,253	0.08%
2023/08/08	2.1	289.76	2	295.50	295.50	0.1	16,287	0.00%
2023/08/07	2	297.00	2	308.25	307.50	0	16,315	0.00%
2023/08/04	19	275.58	6	283.50	281.50	13	16,299	0.08%
2023/08/02	0	0.00	15.1	285.67	281.00	-15.1	16,296	-0.09%
2023/08/01	1	312.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	2	319.00	7	328.00	326.00	-5	16,364	-0.03%
2023/07/28	8	318.75	2	313.75	319.50	6	16,321	0.04%
2023/07/27	7	318.57	7	313.71	331.00	0	16,358	0.00%
2023/07/26	7.2	345.00	8	341.25	340.00	-0.8	16,321	0.00%
2023/07/25	8.4	381.61	2	384.00	377.50	6.4	16,440	0.04%
2023/07/24	15.1	378.90	14	381.75	377.50	1.1	16,601	0.01%
2023/07/21	8	366.99	9	362.80	379.50	-1	16,376	-0.01%
2023/07/20	17	335.04	11.1	333.85	345.00	6	15,962	0.04%
2023/07/19	16.1	329.99	25	329.04	329.00	-9	15,782	-0.06%
2023/07/18	17	318.79	11	319.68	314.00	6	15,305	0.04%
2023/07/17	9	316.28	10	319.90	319.00	-1	14,809	-0.01%
2023/07/14	9	286.07	7.2	289.39	295.00	1.9	14,264	0.01%
2023/07/13	12	273.04	28	270.71	268.50	-16	13,808	-0.12%
2023/07/12	2	260.51	7	260.93	260.50	-5	13,253	-0.04%
2023/07/11	19	264.18	9.1	263.74	262.00	9.9	13,097	0.08%
2023/07/10	3	253.50	1	251.00	253.50	2	12,812	0.02%
2023/07/07	12.1	245.50	9	243.06	244.50	3.1	12,591	0.02%
2023/07/06	11	259.18	9	258.22	253.50	2	12,163	0.02%
2023/07/05	4	257.50	5.3	259.18	255.50	-1.3	11,910	-0.01%
2023/07/04	11.1	243.51	49	246.09	250.50	-37.9	11,417	-0.33%
2023/07/03	27	221.78	31	223.50	228.00	-4	11,054	-0.04%
2023/06/30	4	212.13	4.1	211.36	211.00	-0.1	10,835	0.00%
2023/06/29	10.1	213.26	11	210.41	210.00	-1	10,851	-0.01%
2023/06/28	3	203.67	75	201.03	201.00	-72	10,717	-0.67%
2023/06/27	2	200.75	2	203.50	198.00	0	11,051	0.00%
2023/06/26	2	203.75	4.1	202.63	202.00	-2.1	11,102	-0.02%
2023/06/21	3	196.67	13	195.38	199.00	-10	11,496	-0.09%
2023/06/20	27	196.85	1	199.50	196.00	26	11,548	0.23%
2023/06/19	49	197.16	3	195.83	196.50	46	11,706	0.39%
2023/06/16	1	193.00	12	192.96	193.00	-11	11,603	-0.09%
2023/06/15	6	190.00	11	191.68	190.00	-5	11,553	-0.04%
2023/06/14	10	187.45	3	187.50	186.00	7	11,600	0.06%
2023/06/13	11.1	186.49	14	186.61	187.50	-2.9	11,641	-0.02%
2023/06/12	7	174.71	0	0.00	174.50	7	11,506	0.06%
2023/06/09	0	172.75	1	172.50	173.50	-1	11,537	-0.01%
2023/06/07	0	0.00	1	172.00	172.00	-1	11,779	-0.01%
2023/06/05	0	0.00	1	173.50	173.00	-1	12,355	-0.01%
2023/06/02	2	173.50	5	176.00	172.00	-3	12,416	-0.02%
2023/06/01	0	0.00	2	171.25	173.00	-2	12,476	-0.02%
2023/05/31	19	171.97	0.3	173.50	171.50	18.8	12,750	0.15%
2023/05/30	2	172.75	1	172.50	172.50	1	12,802	0.01%
2023/05/29	3	174.67	2	175.50	173.50	1	12,820	0.01%
2023/05/26	1	169.50	1	173.00	168.50	0	12,907	0.00%
2023/05/25	7	172.57	1.3	173.11	170.50	5.7	13,281	0.04%
2023/05/24	1.1	166.05	1	167.50	167.00	0.1	13,602	0.00%
2023/05/23	2	171.25	1	172.00	171.00	1	13,714	0.01%
2023/05/22	2	168.50	0	0.00	168.50	2	13,833	0.01%
2023/05/19	2.1	171.79	1	172.00	172.00	1.1	13,863	0.01%
2023/05/18	1.3	167.23	1	168.00	167.50	0.3	13,979	0.00%
2023/05/17	5	164.00	1	163.50	166.50	4	14,073	0.03%
2023/05/16	0.1	164.50	0	0.00	162.00	0.1	14,134	0.00%
2023/05/15	1	162.50	0	0.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	1	164.50	167.00	-1	14,331	-0.01%
2023/05/11	2	166.00	1	166.50	164.50	1	14,585	0.01%
2023/05/10	2	169.50	0	0.00	169.50	2	15,086	0.01%
2023/05/09	0	0.00	1	166.50	168.00	-1	15,223	-0.01%
2023/05/08	2	170.75	1	173.00	168.50	1	15,458	0.01%
2023/05/05	13	168.96	0	0.00	170.00	13	16,178	0.08%
2023/05/04	1	165.50	2	167.25	169.00	-1	16,439	-0.01%
2023/05/03	1	168.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	1	169.50	3	169.17	170.00	-2	16,586	-0.01%
2023/04/28	19	163.18	16.1	164.19	164.00	2.9	16,619	0.02%
2023/04/27	1	162.00	2.2	161.41	160.00	-1.2	16,470	-0.01%
2023/04/26	6	159.83	3	160.33	158.50	3	16,309	0.02%
2023/04/25	13	171.85	12	172.50	171.00	1	15,999	0.01%
2023/04/24	9	177.22	6	178.00	177.00	3	15,830	0.02%
2023/04/21	3	186.83	0	0.00	184.50	3	15,754	0.02%
2023/04/20	1	188.00	1	189.50	191.00	0	15,770	0.00%
2023/04/19	3	190.00	1	189.00	188.50	2	15,884	0.01%
2023/04/17	0	0.00	1	193.00	194.50	-1	15,967	-0.01%
2023/04/14	1.1	194.47	1	193.50	194.50	0.1	16,057	0.00%
2023/04/13	3	192.17	1	191.50	192.00	2	16,143	0.01%
2023/04/11	2	197.00	2	197.50	197.50	0	16,198	0.00%
2023/04/10	4	200.75	2	200.50	199.50	2	16,385	0.01%
2023/04/07	6	201.33	3	201.00	200.00	3	16,361	0.02%
2023/04/06	3	197.33	2	200.50	201.00	1	16,255	0.01%
2023/03/31	3	193.17	3	194.00	196.50	0	16,126	0.00%
2023/03/30	2	190.25	0	0.00	193.00	2	16,015	0.01%
2023/03/29	3	190.00	1	193.00	189.00	2	15,899	0.01%
2023/03/28	3	204.34	15	199.67	195.50	-12	15,737	-0.08%
2023/03/27	7	213.57	30	213.62	209.00	-23	15,297	-0.15%
2023/03/24	48	216.44	32	212.91	215.50	16	15,057	0.11%
2023/03/23	22	200.61	20	199.48	198.50	2	14,498	0.01%
2023/03/22	13	198.46	3	197.67	200.50	10	14,533	0.07%
2023/03/21	2	193.25	1	192.00	192.00	1	14,315	0.01%
2023/03/17	10	193.45	8	193.44	194.50	2	14,410	0.01%
2023/03/16	3	187.50	3	187.00	188.00	0	14,186	0.00%
2023/03/15	3	191.33	6	192.42	190.50	-3	14,175	-0.02%
2023/03/13	3	185.50	3	185.00	186.50	0	14,174	0.00%
2023/03/10	2	192.00	3	189.83	187.00	-1	14,176	-0.01%
2023/03/09	10	197.95	19	198.29	194.00	-9	14,405	-0.06%
2023/03/08	2	187.50	2	189.00	191.00	0	13,983	0.00%
2023/03/07	3	187.83	0	0.00	187.50	3	13,967	0.02%
2023/03/06	0	0.00	1	189.50	189.50	-1	13,998	-0.01%
2023/03/03	4	189.88	22	191.05	188.50	-18	14,115	-0.13%
2023/03/02	1	187.00	0	0.00	186.00	1	14,220	0.01%
2023/03/01	0	0.00	1	183.50	186.00	-1	14,266	-0.01%
2023/02/24	3	190.50	15	191.77	185.50	-12	14,319	-0.08%
2023/02/23	4	190.25	6	189.75	188.50	-2	14,153	-0.01%
2023/02/22	47	186.07	1	188.50	181.00	46	14,009	0.33%
2023/02/21	1	197.00	4	200.50	200.50	-3	13,748	-0.02%
2023/02/20	2	199.75	2	195.00	195.00	0	13,831	0.00%
2023/02/17	1	197.98	1	196.50	196.50	0	14,067	0.00%
2023/02/16	3	195.83	24	198.81	200.50	-21	14,445	-0.15%
2023/02/15	6	190.42	1	189.00	193.00	5	14,704	0.03%
2023/02/14	4	194.63	4	193.87	192.00	0	14,749	0.00%
2023/02/13	7	194.64	6	191.83	193.50	1	15,074	0.01%
2023/02/10	18	192.92	3.1	195.16	193.50	14.9	15,370	0.10%
2023/02/09	12	201.00	10	200.10	198.50	2	15,653	0.01%
2023/02/08	6	199.25	7	199.57	199.00	-1	15,573	-0.01%
2023/02/07	3	189.00	3	189.67	191.50	0	15,221	0.00%
2023/02/06	20.1	190.24	19	190.61	190.00	1.1	15,323	0.01%
2023/02/03	14	194.75	21	192.67	194.50	-7	15,369	-0.05%
2023/02/02	5	180.30	8	181.69	184.00	-3	14,907	-0.02%
2023/02/01	1	177.00	2	176.25	175.50	-1	15,396	-0.01%
2023/01/31	5	168.20	6	168.08	169.50	-1	15,627	-0.01%
2023/01/30	5	166.10	3	169.33	168.50	2	16,331	0.01%
2023/01/17	2	159.25	3	159.67	160.00	-1	17,101	-0.01%
2023/01/16	5	159.30	4	160.13	159.50	1	17,567	0.01%
2023/01/13	3	158.83	5	159.80	157.50	-2	17,880	-0.01%
2023/01/12	5	160.20	4	160.00	160.00	1	18,323	0.01%
2023/01/11	4	158.50	4	159.75	161.00	0	18,752	0.00%
2023/01/10	7	158.43	6	159.00	160.00	1	19,182	0.01%
2023/01/09	2	159.00	1	159.00	158.50	1	19,639	0.01%
2023/01/06	1	150.50	0	0.00	151.00	1	19,950	0.01%
2023/01/03	1	146.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	2	147.75	2	142.50	142.50	0	21,448	0.00%
2022/12/29	1	144.50	1	144.00	145.50	0	21,795	0.00%
2022/12/28	2	146.00	3	147.99	145.00	-1	22,145	0.00%
2022/12/26	4	152.00	5	155.30	152.00	-1	22,770	0.00%
2022/12/23	2	158.00	0	0.00	159.00	2	23,323	0.01%
2022/12/22	3	158.00	3	160.00	158.00	0	23,747	0.00%
2022/12/21	3	160.17	3	159.00	157.50	0	24,226	0.00%
2022/12/20	0	0.00	2.1	160.67	156.00	-2.1	24,661	-0.01%
2022/12/19	3	164.00	3	163.00	165.00	0	25,021	0.00%
2022/12/16	2	165.75	0	0.00	165.00	2	25,528	0.01%
2022/12/15	1	173.00	1	172.00	171.50	0	25,759	0.00%
2022/12/14	3	165.83	4.1	169.58	173.00	-1.1	25,800	0.00%
2022/12/13	1	165.50	1	164.00	164.00	0	25,794	0.00%
2022/12/12	6	164.92	6	164.33	164.00	0	25,943	0.00%
2022/12/09	4	171.63	7	170.64	168.50	-3	26,462	-0.01%
2022/12/08	7	168.21	7	168.36	167.00	0	26,667	0.00%
2022/12/07	2	172.25	1	171.00	170.00	1	26,854	0.00%
2022/12/06	2	176.99	1	176.00	175.50	1	26,928	0.00%
2022/12/05	3	180.67	1.1	178.50	178.00	1.9	27,113	0.01%
2022/12/02	4	177.00	5	177.10	176.50	-1	27,347	0.00%
2022/12/01	4	177.88	12	178.08	175.50	-8	27,536	-0.03%
2022/11/30	2	169.00	2.1	169.24	168.50	-0.1	27,497	0.00%
2022/11/28	0	0.00	2	166.50	168.50	-2	28,144	-0.01%
2022/11/25	3	171.00	3	169.00	167.50	0	28,344	0.00%
2022/11/24	3	170.17	6	172.00	172.00	-3	28,350	-0.01%
2022/11/22	2	164.50	2	162.50	166.50	0	28,707	0.00%
2022/11/21	3	167.33	1	164.00	164.00	2	29,182	0.01%
2022/11/18	5	170.70	1	172.00	166.00	4	29,702	0.01%
2022/11/17	0	0.00	7	169.50	170.50	-7	29,817	-0.02%
2022/11/16	7	167.00	0	0.00	167.00	7	30,017	0.02%
2022/11/15	5	166.50	6.2	166.35	167.00	-1.2	30,214	0.00%
2022/11/14	6	160.99	6	163.00	163.50	0	30,634	0.00%
2022/11/11	0	0.00	4	160.24	156.50	-4	31,097	-0.01%
2022/11/10	4	151.00	1	149.50	150.50	3	30,971	0.01%
2022/11/09	13	151.19	11	151.09	150.50	2	31,293	0.01%
2022/11/08	1	147.00	0.1	152.00	147.00	1	31,812	0.00%
2022/11/07	1	151.50	3.1	149.90	149.00	-2.1	32,171	-0.01%
2022/11/04	1.2	142.83	1	141.50	142.50	0.2	31,967	0.00%
2022/11/03	4	144.00	3	143.83	144.00	1	31,985	0.00%
2022/11/02	0.1	146.00	2	146.50	145.50	-1.9	32,066	-0.01%
2022/11/01	2	144.25	4	145.75	146.50	-2	32,164	-0.01%
2022/10/31	2	142.50	3	142.50	142.00	-1	32,256	0.00%
2022/10/28	12.1	143.80	34.3	140.53	139.50	-22.2	32,356	-0.07%
2022/10/27	24	137.19	2	137.00	138.00	22	31,865	0.07%
2022/10/26	6.1	135.43	4	136.63	133.50	2.1	31,835	0.01%
2022/10/25	7	135.07	48	133.20	139.50	-41	31,506	-0.13%
2022/10/24	70	134.06	33	134.30	134.50	37	31,060	0.12%
2022/10/21	1	126.00	0	0.00	122.50	1	31,495	0.00%
2022/10/20	3	126.00	2	124.00	127.00	1	32,320	0.00%
2022/10/19	2	130.00	1	126.00	125.00	1	32,200	0.00%
2022/10/18	2	129.25	4	131.38	130.50	-2	32,249	-0.01%
2022/10/17	5	129.40	22	128.30	131.50	-17	32,783	-0.05%
2022/10/14	22	128.16	2	129.50	130.00	20	33,031	0.06%
2022/10/13	1	125.50	4	124.13	118.50	-3	33,153	-0.01%
2022/10/12	2.3	122.50	3	122.67	122.00	-0.7	33,056	0.00%
2022/10/11	0	0.00	2	126.50	127.00	-2	33,018	-0.01%
2022/10/07	4	137.25	1	136.50	136.50	3	32,849	0.01%
2022/10/06	11.1	137.74	3	138.17	140.00	8.1	32,872	0.02%
2022/10/05	3	138.65	2	139.25	133.50	1	32,704	0.00%
2022/10/04	4	139.88	4	137.50	137.50	0	32,381	0.00%
2022/10/03	6.1	138.15	6	135.75	135.50	0.1	32,180	0.00%
2022/09/30	8	129.56	5	131.60	134.00	3	32,572	0.01%
2022/09/29	10	128.55	5	128.20	127.00	5	32,663	0.02%
2022/09/28	11	128.86	11	131.41	127.50	0	32,739	0.00%
2022/09/27	2	135.00	0	0.00	134.50	2	32,704	0.01%
2022/09/26	1	140.00	5	137.90	136.00	-4	32,637	-0.01%
2022/09/23	6	147.76	5	146.00	145.50	1	32,650	0.00%
2022/09/22	9	148.33	2	150.50	156.00	7	32,479	0.02%
2022/09/21	2	152.25	9	152.28	152.50	-7	32,515	-0.02%
2022/09/20	7	152.50	2	151.50	152.00	5	32,776	0.02%
2022/09/19	3	154.50	8	153.38	152.50	-5	32,932	-0.02%
2022/09/16	26	155.52	21	157.48	153.50	5	33,125	0.02%
2022/09/15	7	162.43	24	163.83	161.00	-17	33,151	-0.05%
2022/09/14	2	168.50	7	168.93	169.50	-5	33,183	-0.02%
2022/09/13	7	175.29	8	175.25	176.00	-1	33,222	0.00%
2022/09/12	11	177.68	3	175.33	173.00	8	33,278	0.02%
2022/09/08	2.1	175.75	2	175.00	175.50	0.1	33,482	0.00%
2022/09/07	4	175.38	4	176.88	176.00	0	33,488	0.00%
2022/09/06	13	179.96	6	175.17	175.50	7	33,699	0.02%
2022/09/05	4	183.75	11	184.45	179.50	-7	33,603	-0.02%
2022/09/02	12	185.75	10	187.55	188.00	2	33,488	0.01%
2022/09/01	15	183.23	13	181.77	181.00	2	33,293	0.01%
2022/08/31	3	189.00	2	188.00	187.00	1	33,223	0.00%
2022/08/30	5	189.90	4	189.88	188.50	1	33,343	0.00%
2022/08/29	2	185.75	1	187.50	190.00	1	33,178	0.00%
2022/08/26	4	199.00	4	201.13	191.00	0	33,079	0.00%
2022/08/25	5	195.90	5	196.50	195.00	0	32,887	0.00%
2022/08/24	4	189.25	4	187.63	186.00	0	32,679	0.00%
2022/08/23	6	188.17	5	185.70	190.50	1	32,474	0.00%
2022/08/22	4	189.88	3	188.67	186.00	1	32,316	0.00%
2022/08/19	9	194.55	10	193.85	189.50	-1	32,358	0.00%
2022/08/18	22	177.86	26.2	184.18	189.00	-4.2	31,931	-0.01%
2022/08/17	2	177.50	3	176.67	175.50	-1	31,262	0.00%
2022/08/16	9	177.22	12	177.71	175.50	-3	31,269	-0.01%
2022/08/15	20.2	176.65	12	177.08	178.00	8.2	31,286	0.03%
2022/08/12	8	163.81	13	165.85	170.50	-5	30,694	-0.02%
2022/08/11	4	155.50	2	156.50	155.00	2	30,349	0.01%
2022/08/10	2	149.00	1	150.50	149.00	1	30,681	0.00%
2022/08/09	1	154.50	0	0.00	154.50	1	30,843	0.00%
2022/08/08	8	155.19	8	155.63	154.50	0	31,057	0.00%
2022/08/05	3	156.00	6	157.42	159.50	-3	31,147	-0.01%
2022/08/04	15	148.50	17	145.53	149.00	-2	31,240	-0.01%
2022/08/03	1	152.50	0	0.00	148.50	1	31,290	0.00%
2022/08/02	5	150.00	6	149.50	151.50	-1	31,482	0.00%
2022/08/01	26	154.52	22	153.32	153.00	4	31,442	0.01%
2022/07/29	8	157.38	8	157.13	156.00	0	31,376	0.00%
2022/07/28	17	160.15	19	159.58	155.50	-2	31,475	-0.01%
2022/07/27	34	166.47	30	167.85	163.00	4	30,798	0.01%
2022/07/26	16	180.00	18	178.08	177.50	-2	29,889	-0.01%
2022/07/25	10	179.20	9	180.56	181.50	1	29,826	0.00%
2022/07/22	31	182.89	22	183.43	180.50	9	29,766	0.03%
2022/07/21	19	169.45	32	172.00	179.00	-13	29,265	-0.04%
2022/07/20	5	162.40	5	163.10	163.00	0	28,744	0.00%
2022/07/19	17	157.26	19	155.32	154.00	-2	28,522	-0.01%
2022/07/18	10	158.30	5	158.30	158.00	5	28,377	0.02%
2022/07/15	17	152.91	8	153.31	152.50	9	28,062	0.03%
2022/07/14	8	150.13	10	149.25	150.00	-2	28,107	-0.01%
2022/07/13	8	153.81	6	155.25	146.50	2	27,985	0.01%
2022/07/11	6	167.67	4	165.00	162.00	2	28,455	0.01%
2022/07/08	11	167.77	12	168.25	165.00	-1	28,630	0.00%
2022/07/07	41	173.17	32	171.56	174.00	9	28,007	0.03%
2022/07/06	3	160.50	1	169.50	160.50	2	27,834	0.01%
2022/07/05	6	173.58	7	173.07	174.00	-1	27,750	0.00%
2022/07/04	1	172.00	1	171.50	172.50	0	27,851	0.00%
2022/07/01	1	172.00	4	173.75	172.00	-3	27,944	-0.01%
2022/06/30	4	188.25	4	189.38	191.00	0	27,826	0.00%
2022/06/29	9	193.28	8	191.19	194.50	1	27,816	0.00%
2022/06/28	15	189.27	15	188.70	190.00	0	27,790	0.00%
2022/06/27	3	194.83	3	198.83	198.00	0	28,067	0.00%
2022/06/24	5	187.30	7	188.21	187.50	-2	28,540	-0.01%
2022/06/23	6	190.58	6	188.00	190.00	0	28,676	0.00%
2022/06/22	2	196.75	0	0.00	186.50	2	28,328	0.01%
2022/06/21	5	207.60	5	203.70	207.00	0	28,133	0.00%
2022/06/20	7	205.29	9	205.00	201.50	-2	28,206	-0.01%
2022/06/17	4	210.00	4	210.25	209.00	0	28,277	0.00%
2022/06/16	2	231.75	3	229.17	214.50	-1	28,039	0.00%
2022/06/15	3	231.67	16	231.94	228.50	-13	28,074	-0.05%
2022/06/14	8	225.56	6	222.67	225.50	2	28,220	0.01%
2022/06/13	3	226.17	4.1	221.55	226.00	-1.1	28,523	0.00%
2022/06/10	5	224.70	8	218.88	225.50	-3	29,039	-0.01%
2022/06/09	7	224.00	7	222.29	224.00	0	29,291	0.00%
2022/06/08	11	226.14	12	227.71	222.50	-1	29,488	0.00%
2022/06/07	8	228.50	8	226.88	228.50	0	30,017	0.00%
2022/06/06	3	226.00	4	229.25	231.50	-1	30,785	0.00%
2022/06/02	25	228.44	11	230.64	226.00	14	31,348	0.04%
2022/06/01	11.1	242.55	7	241.29	238.00	4.1	31,717	0.01%
2022/05/31	4	239.00	3	236.83	240.50	1	31,931	0.00%
2022/05/30	7	240.14	8	238.00	242.00	-1	32,963	0.00%
2022/05/27	13	237.65	13	239.54	231.00	0	33,710	0.00%
2022/05/26	5.3	245.19	8	242.81	238.50	-2.8	34,303	-0.01%
2022/05/25	6	253.33	5	252.20	255.00	1	34,805	0.00%
2022/05/24	11	251.73	11	255.23	250.00	0	35,532	0.00%
2022/05/23	20	268.83	13	271.12	257.50	7	36,322	0.02%
2022/05/20	11	271.00	9	270.00	269.50	2	36,532	0.01%
2022/05/19	6	263.58	10	267.60	269.50	-4	36,484	-0.01%
2022/05/18	7	265.50	11	265.95	268.00	-4	36,532	-0.01%
2022/05/17	15	253.80	12	252.38	255.00	3	36,520	0.01%
2022/05/16	9	257.17	9.1	263.06	252.50	-0.1	37,163	0.00%
2022/05/13	11.1	259.79	9	260.17	257.00	2.1	37,394	0.01%
2022/05/12	15	257.30	14	256.07	254.50	1	37,471	0.00%
2022/05/11	17	250.76	17.1	250.79	257.50	-0.1	37,788	0.00%
2022/05/10	18.1	246.71	18	246.86	255.00	0.1	37,985	0.00%
2022/05/09	6	255.00	5	259.79	246.50	1	38,497	0.00%
2022/05/06	2	274.75	4	275.88	272.00	-2	38,829	-0.01%
2022/05/05	7	281.86	5	279.01	286.00	2	38,763	0.01%
2022/05/04	4	262.63	4	263.75	262.50	0	38,558	0.00%
2022/05/03	7	265.71	8	265.75	264.50	-1	38,787	0.00%
2022/04/29	16	261.25	12	261.50	260.50	4	38,955	0.01%
2022/04/28	7	257.00	8	256.31	260.00	-1	38,880	0.00%
2022/04/27	9	241.06	8	239.50	252.50	1	38,898	0.00%
2022/04/26	10	244.40	8	248.31	242.50	2	38,817	0.01%
2022/04/25	2	248.50	5	252.80	248.50	-3	39,070	-0.01%
2022/04/22	5	266.70	5	266.60	267.50	0	39,245	0.00%
2022/04/21	9	277.06	8	275.56	275.00	1	39,660	0.00%
2022/04/20	12	274.79	13	270.12	276.50	-1	39,824	0.00%
2022/04/19	8	270.56	6	273.08	268.50	2	39,943	0.01%
2022/04/18	10	269.75	9	262.61	272.50	1	40,018	0.00%
2022/04/15	11	263.14	12	266.08	265.50	-1	40,260	0.00%
2022/04/14	7	282.29	7	286.36	281.50	0	40,341	0.00%
2022/04/13	10	288.15	9	285.00	289.50	1	40,256	0.00%
2022/04/12	12	282.75	12	281.33	281.50	0	40,177	0.00%
2022/04/11	14	290.14	11	289.50	281.00	3	39,911	0.01%
2022/04/08	6	302.42	6	297.50	301.50	0	39,727	0.00%
2022/04/07	7	311.07	8	310.88	296.00	-1	39,457	0.00%
2022/04/06	4	311.50	4	314.38	317.00	0	39,182	0.00%
2022/04/01	5	304.70	5	300.80	312.00	0	39,128	0.00%
2022/03/31	4	307.00	24.1	312.02	305.50	-20.1	39,374	-0.05%
2022/03/30	11.1	322.24	15	323.33	312.50	-3.9	39,541	-0.01%
2022/03/29	18	316.89	18.8	318.97	322.50	-0.8	39,675	0.00%
2022/03/28	5.3	295.47	10.4	299.28	311.00	-5.1	40,065	-0.01%
2022/03/25	16	293.87	22	294.75	296.00	-6	40,418	-0.01%
2022/03/24	5	287.80	6	285.17	287.50	-1	40,965	0.00%
2022/03/23	5	295.70	6.1	291.34	284.00	-1.1	42,365	0.00%
2022/03/22	2	287.25	0	0.00	282.00	2	42,972	0.00%
2022/03/21	3.1	276.40	3	279.67	274.50	0.1	43,100	0.00%
2022/03/18	31	274.58	29	273.17	273.00	2	43,130	0.00%
2022/03/17	12	272.92	14	270.57	275.00	-2	42,942	0.00%
2022/03/16	22	258.98	20	262.08	255.00	2	42,428	0.00%
2022/03/15	34	271.25	21	274.67	260.50	13	42,269	0.03%
2022/03/14	52	291.38	45	287.46	286.00	7	42,126	0.02%
2022/03/11	14	283.61	20.1	280.10	287.00	-6.1	41,766	-0.01%
2022/03/10	42	286.31	40	282.41	281.00	2	41,630	0.00%
2022/03/09	26	286.79	23	284.07	275.00	3	41,146	0.01%
2022/03/08	17	282.09	14	286.00	273.50	3	40,380	0.01%
2022/03/07	12	281.88	14	285.21	287.50	-2	39,594	-0.01%
2022/03/04	19	296.82	12	296.63	288.00	7	39,069	0.02%
2022/03/03	17	317.24	15	317.77	312.00	2	38,732	0.01%
2022/03/02	13	304.04	12	303.79	307.00	1	37,914	0.00%
2022/03/01	38	284.71	40	289.15	299.50	-2	37,091	-0.01%
2022/02/25	13	269.42	24.1	267.75	272.50	-11.1	36,252	-0.03%
2022/02/24	7	244.36	11	246.41	248.00	-4	35,583	-0.01%
2022/02/23	11	245.82	14	245.29	245.00	-3	34,753	-0.01%
2022/02/22	27	236.94	24	236.33	233.50	3	33,923	0.01%
2022/02/21	8	236.13	7	234.93	239.00	1	33,503	0.00%
2022/02/18	7	235.79	8	234.06	238.50	-1	33,774	0.00%
2022/02/17	14	234.79	8.1	237.48	233.00	5.9	33,898	0.02%
2022/02/16	25.1	245.23	24.1	247.50	243.00	1	33,682	0.00%
2022/02/15	7.1	238.99	9	235.06	232.00	-1.9	33,336	-0.01%
2022/02/14	26	232.88	17.1	236.25	231.00	8.9	33,092	0.03%
2022/02/11	34.1	245.13	25.6	244.05	244.00	8.5	33,159	0.03%
2022/02/10	14.5	234.23	12	237.17	234.00	2.5	32,875	0.01%
2022/02/09	15.3	236.19	11	236.86	236.50	4.3	32,706	0.01%
2022/02/08	28.1	221.25	23.1	221.29	224.00	5	32,424	0.02%
2022/02/07	7.1	201.16	6	203.83	209.50	1.1	32,386	0.00%
2022/01/26	12	207.75	23	204.28	199.50	-11	32,810	-0.03%
2022/01/25	11	208.41	7	209.86	205.50	4	33,233	0.01%
2022/01/24	2	208.00	3	209.67	213.50	-1	33,695	0.00%
2022/01/21	1	215.50	3	215.33	216.00	-2	34,692	-0.01%
2022/01/20	45	216.39	47.1	216.29	219.00	-2.1	35,430	-0.01%
2022/01/19	5	213.30	27.1	212.46	215.00	-22.1	36,018	-0.06%
2022/01/18	23.1	216.75	29	215.40	209.00	-5.9	36,701	-0.02%
2022/01/17	26	213.17	7	212.43	214.50	19	37,392	0.05%
2022/01/14	13	204.85	13	206.85	213.00	0	37,851	0.00%
2022/01/13	17	200.00	17	196.88	200.50	0	38,128	0.00%
2022/01/12	17	200.53	42	203.33	200.50	-25	38,678	-0.06%
2022/01/11	5	199.40	7	201.93	199.00	-2	39,898	-0.01%
2022/01/10	56	209.37	32	211.16	207.00	24	40,656	0.06%
2022/01/07	12	209.83	6	214.25	199.00	6	41,496	0.01%
2022/01/06	4	211.50	3.1	212.19	211.00	0.9	41,693	0.00%
2022/01/05	6	220.92	6	218.58	218.50	0	42,783	0.00%
2022/01/04	8	223.81	8	227.00	221.00	0	44,346	0.00%
2022/01/03	4	230.50	6	232.50	226.00	-2	44,732	0.00%
2021/12/30	9	233.44	12	233.38	239.00	-3	44,982	-0.01%
2021/12/29	4	238.25	2.3	238.17	238.00	1.7	44,942	0.00%
2021/12/28	12.2	241.77	10	239.50	245.50	2.2	45,334	0.00%
2021/12/27	11	245.05	12.2	247.26	238.50	-1.2	45,452	0.00%
2021/12/24	2.2	248.39	3	246.83	249.00	-0.8	45,182	0.00%
2021/12/23	18.3	247.67	15.4	244.10	243.00	2.9	45,107	0.01%
2021/12/22	27.3	241.01	25.2	242.73	243.00	2.1	44,945	0.00%
2021/12/21	13.3	227.45	10	223.95	238.50	3.3	44,416	0.01%
2021/12/20	9.1	220.53	10.3	222.23	217.00	-1.2	43,896	0.00%
2021/12/17	43.2	222.74	44	220.03	225.50	-0.9	43,928	0.00%
2021/12/16	4.1	207.32	9	207.83	217.50	-4.9	42,868	-0.01%
2021/12/15	6	186.00	20	192.48	198.00	-14	42,239	-0.03%
2021/12/14	11	186.50	8	184.00	180.00	3	42,330	0.01%
2021/12/13	7	192.50	10	192.50	194.00	-3	43,128	-0.01%
2021/12/10	7	189.57	6	188.17	187.50	1	43,465	0.00%
2021/12/09	12	194.08	6	194.42	188.50	6	44,281	0.01%
2021/12/08	2	189.00	7.3	189.23	194.50	-5.3	44,790	-0.01%
2021/12/07	65	178.25	64	179.49	177.00	1	44,992	0.00%
2021/12/06	2	181.00	1	180.50	178.50	1	45,320	0.00%
2021/12/03	6.1	188.89	17	191.15	190.00	-10.9	45,555	-0.02%
2021/12/02	11	186.45	6	186.50	184.50	5	45,714	0.01%
2021/12/01	10	182.50	10	183.15	187.00	0	45,984	0.00%
2021/11/30	19	186.92	7	186.93	186.00	12	46,512	0.03%
2021/11/29	3	173.50	7	176.21	183.00	-4	47,677	-0.01%
2021/11/26	12	178.00	19	177.79	182.00	-7	48,042	-0.01%
2021/11/25	3	180.33	4	180.75	176.50	-1	47,917	0.00%
2021/11/24	11	180.05	10	178.90	179.00	1	47,883	0.00%
2021/11/23	13	183.85	13	183.50	184.50	0	48,613	0.00%
2021/11/22	9	188.39	10	188.45	190.00	-1	48,686	0.00%
2021/11/19	7	190.21	8	191.81	190.50	-1	48,565	0.00%
2021/11/18	4	198.88	2.1	198.48	196.00	1.9	48,409	0.00%
2021/11/17	3.1	203.56	6.1	203.89	206.00	-3	48,307	-0.01%
2021/11/16	14	196.54	8	196.63	193.50	6	47,897	0.01%
2021/11/15	4	195.38	6	198.00	198.50	-2	47,378	0.00%
2021/11/12	24	197.88	18	196.11	189.00	6	47,110	0.01%
2021/11/11	12	189.88	11.1	189.68	191.00	0.9	46,520	0.00%
2021/11/10	10	185.05	4.1	185.51	194.00	5.9	46,153	0.01%
2021/11/09	18.2	182.97	4	183.50	181.00	14.2	45,662	0.03%
2021/11/08	5	187.90	15.2	188.29	181.00	-10.2	45,141	-0.02%
2021/11/05	12.2	190.65	12	185.88	197.00	0.2	44,724	0.00%
2021/11/04	19	195.74	9	191.61	190.50	10	44,059	0.02%
2021/11/03	19	194.11	18.4	197.97	193.50	0.6	43,471	0.00%
2021/11/02	28.4	201.21	37.2	207.55	205.50	-8.8	43,072	-0.02%
2021/11/01	59	212.53	52.2	212.17	210.00	6.8	42,405	0.02%
2021/10/29	37.2	203.48	35.1	202.29	201.00	2.1	41,622	0.01%
2021/10/28	11	191.50	34	187.28	196.50	-23	40,311	-0.06%
2021/10/27	34.2	173.75	30	172.37	179.00	4.2	39,421	0.01%
2021/10/26	43	169.19	10	168.35	163.00	33	38,611	0.09%
2021/10/25	67.1	171.73	89	170.89	176.00	-21.9	37,727	-0.06%
2021/10/22	24	156.54	43.2	163.46	166.50	-19.2	36,525	-0.05%
2021/10/21	60	156.11	50	153.26	151.50	10	35,522	0.03%
2021/10/20	11	150.77	6.2	150.24	153.50	4.8	34,614	0.01%
2021/10/19	38.4	148.17	43.2	147.99	147.50	-4.8	33,683	-0.01%
2021/10/18	131	141.81	140	141.38	141.00	-9	32,110	-0.03%	大買/大賣/
2021/10/15	43	134.67	34	136.81	143.00	9	31,001	0.03%
2021/10/14	27	130.76	27	130.94	130.00	0	29,551	0.00%
2021/10/13	51	133.62	62.2	133.96	131.50	-11.2	28,779	-0.04%
2021/10/12	72.2	131.35	67	130.72	133.00	5.2	27,418	0.02%
2021/10/08	6	123.08	22.3	123.95	130.00	-16.3	25,623	-0.06%
2021/10/07	27	115.74	27	114.06	118.50	0	25,160	0.00%
2021/10/06	6	111.25	7	110.79	108.00	-1	25,003	0.00%
2021/10/05	22	107.11	19	107.71	112.00	3	25,354	0.01%
2021/10/04	12	110.08	15	110.97	109.00	-3	25,273	-0.01%
2021/10/01	11	108.50	12	110.96	107.50	-1	25,585	0.00%
2021/09/30	30	114.85	26	114.54	115.00	4	25,583	0.02%
2021/09/29	6	114.75	4	114.38	115.00	2	25,693	0.01%
2021/09/28	4	119.88	6	116.42	120.50	-2	25,254	-0.01%
2021/09/27	2	115.25	2	119.25	114.50	0	24,602	0.00%
2021/09/24	10	119.50	5	118.90	118.00	5	24,250	0.02%
2021/09/23	3	114.17	9	113.56	115.50	-6	23,388	-0.03%
2021/09/22	8	108.56	23	109.67	106.00	-15	23,034	-0.07%
2021/09/17	45	114.19	24	111.90	114.00	21	22,693	0.09%
2021/09/16	3	114.33	6	115.92	112.50	-3	22,132	-0.01%
2021/09/15	8	112.19	8	112.31	111.50	0	21,085	0.00%
2021/09/14	6	109.25	14	113.11	115.00	-8	20,608	-0.04%
2021/09/13	9	110.22	48	111.60	109.00	-39	19,661	-0.20%
2021/09/10	15	109.43	24.6	104.97	110.50	-9.6	18,802	-0.05%
2021/09/09	15.1	100.74	8	100.95	100.50	7.1	18,216	0.04%
2021/09/08	25	94.57	24	97.63	93.40	1	17,894	0.01%
2021/09/07	18	99.81	5.3	106.22	98.30	12.7	17,543	0.07%
2021/09/06	49.3	113.26	31	111.58	109.00	18.3	17,535	0.10%
2021/09/03	34	111.72	40	111.14	110.00	-6	17,809	-0.03%
2021/09/02	54.5	110.23	23	110.70	109.00	31.5	17,265	0.18%
2021/09/01	7	104.57	21	104.02	109.00	-14	15,914	-0.09%
2021/08/31	19	99.27	2	98.70	99.20	17	15,298	0.11%
2021/08/30	8	103.31	8	104.31	103.00	0	15,046	0.00%
2021/08/27	7	105.64	3	108.50	103.50	4	15,000	0.03%
2021/08/26	0	0.00	1	98.50	104.00	-1	14,197	-0.01%
2021/08/25	2	95.05	7	95.89	94.80	-5	14,015	-0.04%
2021/08/24	7	94.91	2	97.75	94.30	5	14,283	0.04%
2021/08/23	1	94.20	1	95.00	94.40	0	14,264	0.00%
2021/08/19	2	89.85	0	0.00	86.20	2	14,118	0.01%
2021/08/18	0	0.00	1	88.50	89.80	-1	14,353	-0.01%
2021/08/10	0	0.00	1	100.00	97.30	-1	14,664	-0.01%
2021/08/06	19	98.30	9	101.72	99.30	10	14,668	0.07%
2021/08/05	15	106.00	12	106.92	106.00	3	14,479	0.02%
2021/08/04	37	110.08	28	112.23	108.50	9	14,651	0.06%
2021/08/03	32	113.75	33	110.86	114.50	-1	14,710	-0.01%
2021/08/02	11	112.23	31	113.08	112.00	-20	14,752	-0.14%
2021/07/30	22	112.59	15	108.67	112.50	7	14,891	0.05%
2021/07/29	14	109.71	26	107.98	108.00	-12	14,903	-0.08%
2021/07/28	12	105.17	11	112.73	105.00	1	15,093	0.01%
2021/07/27	5	119.20	3	117.67	116.50	2	15,783	0.01%
2021/07/26	2	118.00	2.3	120.63	121.50	-0.3	16,255	0.00%
2021/07/23	1.3	111.69	1	112.50	112.50	0.3	17,371	0.00%
2021/07/22	1	119.50	5	115.90	118.50	-4	18,178	-0.02%
2021/07/21	1	108.50	2	108.50	110.00	-1	18,336	-0.01%
2021/07/20	1	114.50	1	111.00	111.50	0	18,661	0.00%
2021/07/19	1	115.00	3	113.00	118.00	-2	18,678	-0.01%
2021/07/16	3	112.00	2	108.50	109.00	1	18,767	0.01%
2021/07/15	1	103.50	1	108.00	109.00	0	18,898	0.00%
2021/07/14	1	113.50	0	0.00	114.00	1	18,999	0.01%
2021/07/13	10	113.25	5	116.50	111.00	5	18,915	0.03%
2021/07/12	13	111.04	14	111.75	110.50	-1	18,689	-0.01%
2021/07/09	6	100.92	7	103.86	106.50	-1	18,206	-0.01%
2021/07/08	5	94.54	3	95.77	97.10	2	18,020	0.01%
2021/07/07	0	0.00	4	91.65	91.80	-4	17,495	-0.02%
2021/07/06	6	83.98	6	83.27	83.50	0	17,327	0.00%
2021/07/05	2	81.05	3.9	85.40	85.40	-1.9	17,067	-0.01%
2021/07/02	1	77.20	0	0.00	77.70	1	16,992	0.01%
2021/07/01	3	76.27	1	76.30	74.00	2	17,167	0.01%
2021/06/30	2	75.45	2	75.25	76.10	0	17,153	0.00%
2021/06/29	4	77.78	5.1	77.57	75.50	-1.1	17,130	-0.01%
2021/06/28	0	0.00	4	75.88	76.30	-4	16,934	-0.02%
2021/06/25	2	76.05	0	0.00	75.60	2	16,899	0.01%
2021/06/24	1	76.50	0	0.00	76.70	1	16,852	0.01%
2021/06/23	5	76.38	5	76.86	76.70	0	16,816	0.00%
2021/06/21	1	76.78	2	75.30	75.20	-1	16,606	-0.01%
2021/06/18	2	77.50	1	77.40	76.30	1	16,489	0.01%
2021/06/17	0	0.00	7	77.04	77.60	-7	16,286	-0.04%
2021/06/16	3	76.13	0	0.00	75.10	3	16,105	0.02%
2021/06/15	11	76.79	6	77.48	78.10	5	15,932	0.03%
2021/06/11	11	77.08	25.2	78.10	78.10	-14.2	15,368	-0.09%
2021/06/10	0	0.00	17	71.12	71.00	-17	14,589	-0.12%
2021/06/09	6	70.97	0	0.00	69.80	6	14,417	0.04%
2021/06/08	11	71.12	5	71.30	71.40	6	14,302	0.04%
2021/06/07	0	0.00	0.2	70.10	71.10	-0.2	14,221	0.00%
2021/06/04	20	70.76	9	70.61	69.10	11	14,091	0.08%
2021/06/03	2	70.60	1	71.00	70.80	1	13,914	0.01%
2021/06/02	1	68.70	0	0.00	69.00	1	13,719	0.01%
2021/06/01	1	69.80	2	69.30	69.40	-1	13,598	-0.01%
2021/05/31	1	68.10	1	67.30	68.40	0	13,283	0.00%
2021/05/28	1	67.20	4	67.45	67.50	-3	13,129	-0.02%
2021/05/27	1	65.90	1	66.00	65.60	0	13,009	0.00%
2021/05/26	15	67.39	14	66.10	66.30	1	12,918	0.01%
2021/05/25	1	65.20	1	67.50	67.50	0	12,631	0.00%
2021/05/24	0	0.00	1	61.90	61.40	-1	12,312	-0.01%
2021/05/18	3	58.43	0	0.00	58.50	3	12,109	0.02%
2021/05/17	2	55.85	3	55.40	53.20	-1	12,039	-0.01%
2021/05/14	4	61.05	3	58.70	57.60	1	11,963	0.01%
2021/05/13	5	61.14	5	60.52	59.50	0	11,838	0.00%
2021/05/12	2	59.00	3	59.30	59.40	-1	11,728	-0.01%
2021/05/11	0	0.00	1	63.90	63.30	-1	11,444	-0.01%
2021/05/10	1	66.40	1	67.40	66.90	0	11,262	0.00%
2021/05/07	2	68.20	2	68.60	68.00	0	11,214	0.00%
2021/05/06	5	67.64	5	67.40	67.00	0	11,047	0.00%
2021/05/05	8	68.84	8	67.33	66.50	0	10,896	0.00%
2021/05/04	10	71.43	7	70.76	73.80	3	10,606	0.03%
2021/05/03	3.2	71.06	12	71.28	69.80	-8.8	10,416	-0.08%
2021/04/29	22	72.04	18.5	73.86	74.50	3.5	10,415	0.03%
2021/04/28	9	64.94	6.7	66.66	67.80	2.3	9,319	0.02%
2021/04/27	6	62.03	5	61.54	61.70	1	8,510	0.01%
2021/04/26	1	62.30	2	61.90	62.60	-1	8,303	-0.01%
2021/04/23	0	0.00	0.6	58.80	58.80	-0.6	7,967	-0.01%
2021/04/22	2	60.00	1	57.00	56.50	1	8,021	0.01%
2021/04/20	5	60.38	12	59.48	61.00	-7	7,961	-0.09%
2021/04/19	4	60.70	5	59.52	59.00	-1	7,977	-0.01%
2021/04/16	1	59.10	2	58.80	59.50	-1	7,882	-0.01%
2021/04/15	1	57.00	5	58.40	59.30	-4	7,719	-0.05%
2021/04/14	1	58.60	1	55.30	56.40	0	7,561	0.00%
2021/04/13	0	0.00	0.4	57.80	57.90	-0.4	7,244	0.00%
2021/04/12	2	58.10	0	0.00	56.90	2	6,962	0.03%
2021/04/09	1	57.60	2	59.00	57.50	-1	6,837	-0.01%
2021/04/07	0	0.00	14	56.06	57.40	-14	6,373	-0.22%
2021/03/30	0	0.00	10	51.90	52.40	-10	6,224	-0.16%
2021/03/29	1	52.40	0	0.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	7	51.81	52.10	-7	6,383	-0.11%
2021/03/23	0	0.00	5	51.20	51.10	-5	6,429	-0.08%
2021/03/19	11	50.97	0	0.00	51.00	11	6,639	0.17%
2021/03/16	0	0.00	1	51.90	51.90	-1	6,770	-0.01%
2021/03/15	1	51.60	1	51.80	51.60	0	6,891	0.00%
2021/03/08	10	50.10	0	0.00	49.95	10	8,096	0.12%
2021/03/05	1	50.50	0	0.00	49.95	1	8,098	0.01%
2021/03/04	1	51.30	0	0.00	50.90	1	8,126	0.01%
2021/03/02	1	53.10	0	0.00	52.10	1	8,061	0.01%
2021/02/26	0	0.00	5	53.00	53.00	-5	8,057	-0.06%
2021/02/25	0	54.30	0	0.00	53.40	0	8,060	0.00%
2021/02/24	2	54.95	1	54.20	53.90	1	8,146	0.01%
2021/02/22	5	55.70	0	0.00	57.30	5	8,151	0.06%
2021/02/19	5	53.80	6	53.47	55.90	-1	8,006	-0.01%
2021/02/18	6	54.00	10	53.70	54.00	-4	7,934	-0.05%
2021/02/05	0	0.00	1	52.40	51.80	-1	7,883	-0.01%
2021/02/03	0	53.20	0	0.00	53.30	0	7,823	0.00%
2021/02/01	0	0.00	10	51.60	51.40	-10	7,737	-0.13%
2021/01/28	1	54.40	5	53.90	53.40	-4	7,537	-0.05%
2021/01/27	0	0.00	5	52.20	52.50	-5	7,391	-0.07%
2021/01/26	10	51.83	12	52.42	51.10	-2	7,215	-0.03%
2021/01/25	22	55.77	22	59.22	54.10	0	7,011	0.00%
2021/01/22	28	57.29	15	56.35	57.90	13	6,417	0.20%
2021/01/21	2	53.55	4	51.93	52.70	-2	5,889	-0.03%
2021/01/20	1	51.80	1	51.10	51.00	0	5,790	0.00%
2021/01/19	1	52.80	1	53.40	53.00	0	5,727	0.00%
2021/01/18	4	52.38	0	0.00	52.40	4	5,755	0.07%
2021/01/15	0	0.00	1	54.70	53.40	-1	5,758	-0.02%
2021/01/14	0	0.00	1	54.10	54.00	-1	5,626	-0.02%
2021/01/13	0	0.00	16	53.30	54.00	-16	5,539	-0.29%
2021/01/12	1	52.80	1	53.10	52.00	0	5,405	0.00%
2021/01/11	1	51.40	0	0.00	51.60	1	5,245	0.02%
2021/01/08	0	0.00	3	49.97	48.75	-3	5,169	-0.06%
2021/01/07	3	49.57	0	0.00	49.75	3	5,113	0.06%
2021/01/06	15	49.30	0	0.00	49.30	15	5,073	0.30%
2021/01/05	0	0.00	1	51.10	51.50	-1	4,950	-0.02%
2021/01/04	12	50.79	20	51.48	52.20	-8	4,891	-0.16%
2020/12/30	0	0.00	0	51.50	51.50	0	4,777	0.00%
2020/12/28	0	0.00	1	51.80	51.80	-1	4,581	-0.02%
2020/12/25	0	0.00	1	50.70	50.70	-1	4,467	-0.02%
2020/12/23	1	51.00	3	51.23	51.20	-2	4,403	-0.05%
2020/12/22	3	50.27	2	50.73	49.65	1	4,331	0.02%
2020/12/17	1	50.20	1	50.00	49.80	0	4,147	0.00%
2020/12/16	0	0.00	6	50.50	50.50	-6	4,107	-0.15%
2020/12/15	2	52.35	2	52.20	50.40	0	4,083	0.00%
2020/12/11	17	51.02	4	49.95	49.50	13	3,852	0.34%
2020/12/10	10	51.20	3	50.90	50.70	7	3,835	0.18%
2020/12/09	3	51.50	0	0.00	51.70	3	3,743	0.08%
2020/12/08	1	53.30	11	52.95	52.70	-10	3,599	-0.28%
2020/12/07	22	54.22	45	55.80	55.40	-23	3,438	-0.67%
2020/12/04	49	53.21	6	52.52	53.40	43	2,870	1.50%
2020/12/03	4	49.40	0	0.00	48.55	4	2,374	0.17%
2020/12/02	3	48.63	1	48.75	48.50	2	2,332	0.09%
2020/11/30	0	0.00	3	48.30	47.95	-3	2,292	-0.13%
2020/11/27	1	47.45	1	47.05	47.05	0	2,241	0.00%
2020/11/25	0	0.00	1	46.20	46.05	-1	2,250	-0.04%
2020/11/23	6	47.63	3	47.30	47.65	3	2,171	0.14%
2020/11/20	12	45.68	8	45.63	46.05	4	2,028	0.20%
2020/11/19	1	45.30	0	0.00	45.35	1	1,985	0.05%
2020/11/18	0	0.00	3	45.57	45.50	-3	1,872	-0.16%
2020/11/17	0	0.00	3	45.37	45.35	-3	1,872	-0.16%
2020/11/11	1	43.50	0	0.00	43.70	1	1,877	0.05%
2020/11/10	1	44.15	0	0.00	43.85	1	1,890	0.05%
2020/11/09	0	0.00	2	43.30	43.60	-2	1,877	-0.11%
2020/11/05	1	41.75	1	42.15	42.30	0	1,880	0.00%
2020/10/29	1	41.50	0	0.00	42.00	1	2,087	0.05%
2020/10/27	1	43.25	0	0.00	43.40	1	2,133	0.05%
2020/10/26	2	44.50	0	0.00	43.35	2	2,166	0.09%
2020/10/23	0	0.00	2	43.70	44.10	-2	2,143	-0.09%
2020/10/22	1	43.05	0	0.00	43.00	1	2,260	0.04%
2020/10/20	10	44.25	13	43.68	43.05	-3	2,688	-0.11%
2020/10/15	1	43.60	0	0.00	43.10	1	2,879	0.03%
2020/10/14	1	43.60	0	0.00	43.35	1	2,935	0.03%
2020/10/12	1	44.50	1	43.90	43.75	0	3,018	0.00%
2020/10/08	1	44.05	0	0.00	44.20	1	3,078	0.03%
2020/09/21	0	0.00	1	45.00	44.90	-1	5,464	-0.02%
2020/09/17	0	0.00	2	45.55	45.40	-2	6,221	-0.03%
2020/09/16	10	45.28	8	45.34	45.05	2	6,332	0.03%
2020/09/15	2	45.10	1	45.45	45.40	1	6,368	0.02%
2020/09/11	0	0.00	1	42.90	42.90	-1	6,519	-0.02%
2020/09/10	1	43.45	0	0.00	43.35	1	6,535	0.02%
2020/09/09	1	43.50	0	0.00	43.45	1	6,563	0.02%
2020/08/20	1	44.05	0	0.00	42.40	1	6,915	0.01%
2020/08/19	0	0.00	5	45.30	45.20	-5	6,871	-0.07%
2020/08/14	1	46.50	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	47.05	0	0.00	46.25	1	6,979	0.01%
2020/08/10	2	48.05	0	0.00	47.25	2	6,966	0.03%
2020/08/07	0	0.00	1	48.15	48.45	-1	6,937	-0.01%
2020/08/04	0	0.00	1	47.70	47.80	-1	6,835	-0.01%
2020/08/03	1	47.20	1	47.20	47.10	0	6,806	0.00%
2020/07/31	2	46.68	0	0.00	47.05	2	6,820	0.03%
2020/07/29	2	46.20	1	46.50	46.95	1	6,725	0.01%
2020/07/28	5	48.16	2	48.00	46.20	3	6,658	0.05%
2020/07/27	7	50.64	0	0.00	49.15	7	6,524	0.11%
2020/07/24	3	53.10	9	53.51	52.10	-6	6,354	-0.09%
2020/07/22	0	0.00	5	52.18	52.50	-5	6,034	-0.08%
2020/07/21	7	52.10	1	52.30	53.00	6	6,100	0.10%
2020/07/20	1	49.75	0	0.00	50.80	1	6,105	0.02%
2020/07/17	3	49.95	4	48.99	48.95	-1	6,066	-0.02%
2020/07/16	0	0.00	9	50.60	50.10	-9	6,051	-0.15%
2020/07/15	4	51.03	4	50.75	50.10	0	6,025	0.00%
2020/07/10	3	51.07	2	50.80	50.80	1	5,933	0.02%
2020/07/09	2	53.95	0	0.00	52.60	2	5,837	0.03%
2020/07/08	9	53.30	7	53.03	54.00	2	5,663	0.04%
2020/07/07	0	0.00	4	51.55	51.50	-4	5,429	-0.07%
2020/07/06	4	55.00	2	53.70	54.00	2	5,261	0.04%
2020/07/03	26	53.04	32	53.67	52.80	-6	5,033	-0.12%
2020/07/02	1	46.85	2	48.38	51.30	-1	4,544	-0.02%
2020/06/30	19	48.27	16	47.76	46.40	3	4,065	0.07%
2020/06/29	4	45.48	1	45.90	46.50	3	3,795	0.08%
2020/06/24	4	44.55	11	44.77	44.80	-7	3,484	-0.20%
2020/06/22	1	42.60	0	0.00	42.70	1	2,987	0.03%
2020/06/18	8	41.70	0	0.00	41.80	8	2,809	0.28%
2020/06/11	1	43.00	0	0.00	42.80	1	2,908	0.03%
2020/06/04	0	0.00	1	44.85	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	3	45.02	45.05	-3	3,010	-0.10%
2020/06/02	2	44.55	0	0.00	44.40	2	2,974	0.07%
2020/06/01	1	44.90	2	44.70	45.10	-1	2,948	-0.03%
2020/05/28	4	44.23	4	43.53	43.35	0	2,887	0.00%
2020/05/27	1	44.30	0	0.00	43.85	1	2,902	0.03%
2020/05/25	1	44.15	1	43.35	43.70	0	2,915	0.00%
2020/05/22	4	44.16	1	44.50	43.60	3	2,934	0.10%
2020/05/21	0	0.00	1	44.20	43.95	-1	2,875	-0.03%
2020/05/18	3	41.00	1	40.90	40.50	2	2,819	0.07%
2020/05/15	1	42.85	1	42.45	41.35	0	2,838	0.00%
2020/05/14	2	43.20	2	42.98	42.10	0	2,851	0.00%
2020/05/13	1	43.70	0	0.00	43.70	1	2,869	0.03%
2020/05/12	0	0.00	1	42.40	42.40	-1	2,915	-0.03%
2020/05/11	1	43.50	4	43.35	43.35	-3	2,927	-0.10%
2020/05/07	1	43.55	0	0.00	43.55	1	2,940	0.03%
2020/04/27	0	0.00	1	42.85	42.80	-1	3,171	-0.03%
2020/04/24	5	43.14	3	42.57	42.55	2	3,160	0.06%
2020/04/23	0	0.00	2	44.73	45.30	-2	3,036	-0.07%
2020/04/21	2	42.88	6	43.04	41.80	-4	2,950	-0.14%
2020/04/17	0	0.00	16	42.80	42.05	-16	3,103	-0.52%
2020/04/16	1	41.45	0	0.00	41.60	1	3,147	0.03%
2020/04/13	2	39.50	0	0.00	39.80	2	3,432	0.06%
2020/04/10	1	39.85	2	40.03	40.05	-1	3,518	-0.03%
2020/04/09	2	40.30	0	0.00	40.35	2	3,753	0.05%
2020/04/07	3	38.80	0	0.00	38.80	3	3,875	0.08%
2020/04/06	6	37.00	0	0.00	37.45	6	3,842	0.16%
2020/04/01	2	36.53	0	0.00	36.65	2	3,824	0.05%
2020/03/31	3	36.70	1	36.60	36.30	2	3,870	0.05%
2020/03/30	4	35.35	0	0.00	36.70	4	3,875	0.10%
2020/03/25	0	0.00	2	36.45	36.40	-2	3,837	-0.05%
2020/03/24	9	34.30	2	34.00	34.10	7	3,804	0.18%
2020/03/20	0	0.00	3	30.97	32.05	-3	3,796	-0.08%
2020/03/19	4	29.58	0	0.00	29.15	4	3,801	0.11%
2020/03/18	2	33.13	0	0.00	32.35	2	3,768	0.05%
2020/03/17	0	0.00	1	32.00	32.95	-1	3,806	-0.03%
2020/03/16	1	35.55	1	34.20	32.70	0	3,763	0.00%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	39.50	0	0.00	38.35	1	3,623	0.03%
2020/03/09	1	42.80	5	44.17	42.80	-4	3,570	-0.11%
2020/03/06	1	45.35	0	0.00	45.05	1	3,566	0.03%
2020/03/05	1	46.15	1	46.00	45.90	0	3,598	0.00%
2020/03/04	1	44.65	9	45.12	45.05	-8	3,633	-0.22%
2020/03/03	1	46.55	0	0.00	45.55	1	3,623	0.03%
2020/03/02	2	45.55	1	45.20	45.00	1	3,613	0.03%
2020/02/20	0	0.00	2	48.20	48.15	-2	3,499	-0.06%
2020/02/18	1	48.95	0	0.00	48.90	1	3,514	0.03%
2020/02/17	2	48.70	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	1	50.10	2	50.30	50.00	-1	3,453	-0.03%
2020/02/06	1	48.55	2	47.70	48.30	-1	3,450	-0.03%
2020/02/05	3	47.55	0	0.00	47.00	3	3,439	0.09%
2020/02/04	1	47.60	0	0.00	48.00	1	3,428	0.03%
2020/02/03	5	46.10	7	45.48	46.60	-2	3,452	-0.06%
2020/01/31	1	49.95	0	0.00	49.45	1	3,488	0.03%
2020/01/30	4	52.70	0	0.00	52.10	4	3,523	0.11%
2020/01/20	0	0.00	5	59.10	57.80	-5	3,613	-0.14%
2020/01/17	1	58.90	0	0.00	58.80	1	3,640	0.03%
2020/01/16	0	0.00	1	59.90	59.10	-1	3,717	-0.03%
2020/01/15	1	58.90	2	59.00	58.90	-1	3,685	-0.03%
2020/01/14	1	59.00	7	59.47	59.40	-6	3,670	-0.16%
2020/01/13	0	0.00	2	59.10	59.50	-2	3,550	-0.06%
2020/01/10	1	58.90	3	58.57	58.60	-2	3,536	-0.06%
2020/01/09	0	0.00	1	56.90	58.30	-1	3,463	-0.03%
2020/01/08	12	56.07	0	0.00	55.70	12	3,326	0.36%
2020/01/07	2	56.70	1	56.40	56.10	1	3,239	0.03%
2020/01/06	3	57.23	0	0.00	56.60	3	3,189	0.09%
2020/01/03	3	60.60	14	60.51	59.00	-11	3,236	-0.34%
2020/01/02	7	58.71	7	59.50	59.20	0	3,036	0.00%
2019/12/31	4	56.30	0	0.00	56.30	4	2,891	0.14%
2019/12/30	1	57.20	2	56.60	56.60	-1	3,005	-0.03%
2019/12/26	1	57.20	0	0.00	56.70	1	3,070	0.03%
2019/12/20	1	56.50	0	0.00	56.50	1	3,169	0.03%
2019/12/19	1	56.90	3	57.00	56.70	-2	3,245	-0.06%
2019/12/16	1	56.00	1	56.30	56.20	0	4,080	0.00%
2019/12/13	5	55.14	0	0.00	55.10	5	4,112	0.12%
2019/12/12	12	56.00	2	56.70	55.80	10	4,110	0.24%
2019/12/09	0	0.00	2	54.50	54.30	-2	4,101	-0.05%
2019/12/05	0	0.00	2	54.00	54.20	-2	4,223	-0.05%
2019/12/04	2	52.90	0	0.00	52.70	2	4,295	0.05%
2019/12/02	7	53.71	0	0.00	53.60	7	4,322	0.16%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/28	2	55.80	0	0.00	56.00	2	4,278	0.05%
2019/11/26	0	0.00	16	56.40	56.50	-16	4,448	-0.36%
2019/11/25	1	56.20	0	0.00	55.70	1	4,482	0.02%
2019/11/22	6	55.55	5	55.28	55.00	1	4,476	0.02%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/15	8	55.30	4	55.33	55.10	4	4,998	0.08%
2019/11/14	2	54.20	0	0.00	54.20	2	5,063	0.04%
2019/11/13	9	55.52	5	54.96	55.40	4	5,266	0.08%
2019/11/08	0	0.00	5	56.60	55.90	-5	5,378	-0.09%
2019/11/07	0	0.00	2	57.20	57.40	-2	5,381	-0.04%
2019/11/05	1	58.90	1	58.70	58.70	0	5,471	0.00%
2019/11/04	1	58.20	9	58.08	58.00	-8	5,545	-0.14%
2019/11/01	6	57.60	6	57.40	57.40	0	5,587	0.00%
2019/10/31	4	58.95	0	0.00	58.00	4	5,631	0.07%
2019/10/30	12	60.13	5	59.74	59.50	7	5,631	0.12%
2019/10/29	12	59.58	11	59.35	60.00	1	5,586	0.02%
2019/10/28	3	60.57	6	60.03	60.60	-3	5,596	-0.05%
2019/10/25	3	58.73	1	59.40	58.50	2	5,523	0.04%
2019/10/24	15	58.60	2	58.60	59.00	13	5,619	0.23%
2019/10/22	2	56.70	0	0.00	56.70	2	6,112	0.03%
2019/10/21	0	0.00	2	56.10	56.70	-2	6,112	-0.03%
2019/10/16	0	0.00	4	55.60	55.20	-4	6,171	-0.06%
2019/10/15	0	0.00	1	55.90	55.70	-1	6,166	-0.02%
2019/10/14	2	56.00	0	0.00	55.80	2	6,180	0.03%
2019/10/09	2	55.15	9	56.52	55.20	-7	6,182	-0.11%
2019/10/08	7	58.51	11	57.80	58.10	-4	6,080	-0.07%
2019/10/07	3	58.93	0	0.00	58.70	3	6,174	0.05%
2019/10/04	4	59.13	7	58.43	58.20	-3	6,210	-0.05%
2019/10/03	6	57.62	2	57.45	57.50	4	6,118	0.07%
2019/10/01	7	58.20	1	58.80	58.30	6	6,158	0.10%
2019/09/27	3	57.87	11	58.25	57.80	-8	6,240	-0.13%
2019/09/26	7	59.33	3	59.17	59.40	4	6,322	0.06%
2019/09/25	5	58.60	1	59.40	59.60	4	6,379	0.06%
2019/09/24	5	59.90	1	60.80	59.20	4	6,395	0.06%
2019/09/23	1	60.30	5	61.46	61.30	-4	6,301	-0.06%
2019/09/20	13	62.55	18	62.33	60.80	-5	6,224	-0.08%
2019/09/19	11	60.95	15	60.61	61.60	-4	5,795	-0.07%
2019/09/18	6	57.42	0	0.00	57.50	6	5,619	0.11%
2019/09/17	2	58.00	0	0.00	58.20	2	5,619	0.04%
2019/09/12	2	58.70	2	58.20	58.20	0	5,644	0.00%
2019/09/11	1	58.30	2	58.75	58.70	-1	5,630	-0.02%
2019/09/10	5	58.46	0	0.00	58.00	5	5,584	0.09%
2019/09/09	1	58.50	0	0.00	58.00	1	5,544	0.02%
2019/09/06	0	0.00	3	59.00	59.00	-3	5,454	-0.05%
2019/08/30	0	0.00	2	57.30	56.80	-2	5,419	-0.04%
2019/08/29	1	56.70	1	57.00	57.00	0	5,340	0.00%
2019/08/28	0	0.00	9	56.03	55.50	-9	5,235	-0.17%
2019/08/26	8	54.28	0	0.00	53.90	8	5,174	0.15%
2019/08/21	6	58.02	3	57.20	57.20	3	5,041	0.06%
2019/08/20	2	59.00	0	0.00	58.10	2	4,947	0.04%
2019/08/19	0	0.00	1	55.60	56.10	-1	4,697	-0.02%
2019/08/16	10	55.74	9	54.18	54.10	1	4,616	0.02%
2019/08/14	1	52.60	10	53.52	52.40	-9	4,405	-0.20%
2019/08/13	15	53.90	8	53.51	53.50	7	4,355	0.16%
2019/08/12	1	56.50	1	55.30	55.30	0	4,337	0.00%
2019/08/07	10	54.51	0	0.00	54.00	10	4,232	0.24%
2019/08/06	2	54.00	7	55.00	55.00	-5	4,193	-0.12%
2019/08/05	2	57.65	2	56.60	56.60	0	4,101	0.00%
2019/07/30	4	62.05	0	0.00	60.40	4	3,974	0.10%
2019/07/29	0	0.00	1	62.70	63.40	-1	3,861	-0.03%
2019/07/26	2	61.90	2	62.60	63.50	0	3,813	0.00%
2019/07/25	1	62.50	5	62.04	61.50	-4	3,734	-0.11%
2019/07/24	2	58.00	3	60.70	60.70	-1	3,387	-0.03%
2019/07/22	2	55.35	1	55.60	56.10	1	3,287	0.03%
2019/07/19	1	54.90	0	0.00	54.00	1	3,404	0.03%
2019/07/18	1	56.30	11	56.19	53.20	-10	3,432	-0.29%
2019/07/17	1	55.20	1	55.60	56.00	0	3,407	0.00%
2019/07/16	1	56.00	4.6	55.06	55.40	-3.6	3,466	-0.11%
2019/07/15	8	55.80	0	0.00	55.90	8	3,586	0.22%
2019/07/12	0	0.00	0.6	56.20	56.40	-0.6	3,660	-0.02%
2019/07/11	11	55.98	2	56.55	56.80	9	3,642	0.25%
2019/07/10	0	0.00	8	54.93	55.30	-8	3,519	-0.23%
2019/07/09	1	53.20	6	53.60	54.00	-5	3,451	-0.14%
2019/07/08	0	0.00	3	52.97	52.20	-3	3,411	-0.09%
2019/07/05	2	53.95	5	53.42	54.50	-3	3,418	-0.09%
2019/07/04	3	52.47	7	53.71	53.70	-4	3,400	-0.12%
2019/07/03	5	52.78	6	52.55	51.10	-1	3,368	-0.03%
2019/07/02	6	51.53	1	50.20	52.00	5	3,268	0.15%
2019/07/01	1	50.80	1	50.40	50.70	0	3,203	0.00%
2019/06/27	0	0.00	1	48.60	48.60	-1	3,217	-0.03%
2019/06/25	4	50.63	35	50.52	48.35	-31	3,182	-0.97%
2019/06/21	31	48.96	0	0.00	47.35	31	2,962	1.05%
2019/06/20	1	48.40	1	48.30	48.40	0	2,927	0.00%
2019/06/19	6	47.70	0	0.00	47.75	6	2,928	0.20%
2019/06/13	0	0.00	1	47.50	47.05	-1	3,039	-0.03%
2019/06/12	2	47.80	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	2	48.00	48.55	-2	3,006	-0.07%
2019/06/10	5	44.80	1	45.20	44.70	4	2,927	0.14%
2019/05/23	1	43.00	5	43.40	42.35	-4	3,106	-0.13%
2019/05/21	0	0.00	1	43.40	43.15	-1	3,483	-0.03%
2019/05/20	2	44.13	1	44.00	43.90	1	3,605	0.03%
2019/05/17	1	44.65	0	0.00	44.35	1	3,633	0.03%
2019/05/15	0	0.00	1	47.00	46.65	-1	3,650	-0.03%
2019/05/14	1	44.50	0	0.00	45.50	1	3,673	0.03%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/06	0	0.00	1	49.90	49.95	-1	3,669	-0.03%
2019/05/03	0	0.00	1	50.70	51.40	-1	3,649	-0.03%
2019/05/02	0	0.00	1	51.00	50.70	-1	3,654	-0.03%
2019/04/26	0	0.00	3	49.75	50.50	-3	3,621	-0.08%
2019/04/25	2	49.85	1	50.30	50.60	1	3,583	0.03%
2019/04/24	3	49.17	2	49.15	48.60	1	3,463	0.03%
2019/04/23	0	0.00	1	49.20	47.85	-1	3,476	-0.03%
2019/04/22	0	0.00	1	50.30	49.05	-1	3,485	-0.03%
2019/04/19	3	49.62	4	49.38	49.80	-1	3,458	-0.03%
2019/04/18	4	48.55	0	0.00	47.75	4	3,312	0.12%
2019/04/15	1	47.05	1	47.10	47.15	0	3,240	0.00%
2019/04/01	15	44.70	15	45.11	44.45	0	3,397	0.00%
2019/03/22	0	0.00	1	45.90	45.80	-1	3,436	-0.03%
2019/03/21	2	45.68	4	45.30	45.80	-2	3,419	-0.06%
2019/03/20	4	46.70	1	47.00	46.25	3	3,405	0.09%
2019/03/19	1	45.85	1	46.35	46.40	0	3,401	0.00%
2019/03/15	0	0.00	2	44.10	44.85	-2	3,355	-0.06%
2019/03/14	1	44.45	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.60	0	0.00	44.65	1	3,399	0.03%
2019/03/12	0	0.00	2	44.05	43.80	-2	3,412	-0.06%
2019/03/11	2	44.10	0	0.00	43.75	2	3,458	0.06%
2019/03/05	1	45.10	1	45.10	44.85	0	3,708	0.00%
2019/03/04	0	0.00	3	44.85	44.90	-3	3,854	-0.08%
2019/02/27	0	0.00	7	47.81	45.95	-7	3,874	-0.18%
2019/02/26	4	48.79	3	49.28	48.00	1	3,834	0.03%
2019/02/25	1	47.60	0	0.00	47.85	1	3,907	0.03%
2019/02/22	3	48.40	2	48.70	48.00	1	3,955	0.03%
2019/02/21	4	47.90	2	48.45	48.65	2	4,044	0.05%
2019/02/20	10	49.61	13	50.56	48.30	-3	4,041	-0.07%
2019/02/19	13	45.95	15	46.73	48.85	-2	3,713	-0.05%
2019/02/18	1	44.45	0	0.00	44.45	1	3,564	0.03%
2019/02/14	1	44.15	7	44.13	43.70	-6	3,512	-0.17%
2019/02/13	5	43.45	0	0.00	43.00	5	3,482	0.14%
2019/02/12	2	43.40	0	0.00	43.35	2	3,456	0.06%
2019/02/11	1	42.80	0	0.00	43.70	1	3,445	0.03%
2019/01/30	0	0.00	2	43.00	43.00	-2	3,451	-0.06%
2019/01/29	2	43.58	4	43.35	43.35	-2	3,481	-0.06%
2019/01/28	0	0.00	1	44.55	44.40	-1	3,505	-0.03%
2019/01/25	1	44.00	4	44.21	44.10	-3	3,574	-0.08%
2019/01/22	2	43.50	0	0.00	43.35	2	3,669	0.05%
2019/01/21	8	43.99	14	43.94	44.50	-6	3,757	-0.16%
2019/01/17	1	42.70	0	0.00	42.25	1	3,816	0.03%
2019/01/16	3	43.27	1	43.50	43.00	2	3,925	0.05%
2019/01/15	6	42.93	1	42.95	43.20	5	3,927	0.13%
2019/01/14	0	0.00	2	43.20	43.30	-2	3,847	-0.05%
2019/01/11	0	0.00	1	41.85	41.75	-1	3,839	-0.03%
2019/01/09	3	41.82	3	41.75	42.00	0	3,830	0.00%
2019/01/08	4	40.89	3	40.90	41.10	1	3,839	0.03%
2019/01/07	7	40.25	1	40.70	40.10	6	3,844	0.16%
2019/01/04	4	39.34	5	39.35	39.10	-1	3,894	-0.03%
2019/01/03	1	41.20	3	40.80	40.65	-2	3,914	-0.05%
2019/01/02	5	42.76	12	42.73	42.60	-7	3,940	-0.18%
2018/12/28	1	42.30	0	0.00	42.30	1	3,955	0.03%
2018/12/27	1	42.00	2	41.25	41.40	-1	4,015	-0.02%
2018/12/26	14	43.72	10	44.87	41.00	4	4,045	0.10%
2018/12/25	15	41.56	6	41.24	42.25	9	3,913	0.23%
2018/12/24	0	0.00	1	41.00	41.20	-1	3,875	-0.03%
2018/12/21	7	39.34	4	39.98	39.10	3	3,897	0.08%
2018/12/20	1	39.45	6	39.65	40.30	-5	3,893	-0.13%
2018/12/19	1	39.65	1	40.40	40.15	0	3,897	0.00%
2018/12/18	2	41.00	0	0.00	40.30	2	3,914	0.05%
2018/12/17	3	41.25	5	41.52	41.45	-2	4,058	-0.05%
2018/12/14	1	40.45	0	0.00	40.45	1	4,155	0.02%
2018/12/13	5	41.40	3	40.75	40.60	2	4,160	0.05%
2018/12/12	2	41.25	0	0.00	41.50	2	4,166	0.05%
2018/12/11	0	0.00	5	39.60	40.65	-5	4,169	-0.12%
2018/12/10	1	39.15	0	0.00	38.75	1	4,183	0.02%
2018/12/06	7	39.21	0	0.00	39.50	7	4,326	0.16%
2018/12/04	0	0.00	1	42.00	41.80	-1	4,542	-0.02%
2018/11/30	4	40.84	0	0.00	40.90	4	4,696	0.09%
2018/11/27	3	38.40	6	38.17	39.10	-3	5,358	-0.06%
2018/11/26	7	37.73	0	0.00	37.00	7	5,392	0.13%
2018/11/22	2	37.40	1	36.75	36.10	1	5,414	0.02%
2018/11/21	0	0.00	4	35.71	36.95	-4	5,308	-0.08%
2018/11/20	0	0.00	2	36.05	36.25	-2	5,245	-0.04%
2018/11/19	3	36.80	0	0.00	37.25	3	5,169	0.06%
2018/11/16	0	0.00	5	34.15	33.90	-5	5,164	-0.10%
2018/11/13	1	31.50	1	32.90	32.90	0	5,203	0.00%
2018/11/08	3	33.70	0	0.00	33.20	3	5,324	0.06%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	1	32.25	0	0.00	32.00	1	5,405	0.02%
2018/11/02	0	0.00	1	34.20	33.75	-1	5,406	-0.02%
2018/10/29	7	29.86	0	0.00	29.60	7	5,226	0.13%
2018/10/26	3	31.83	2	30.00	29.80	1	5,098	0.02%
2018/10/25	3	32.55	0	0.00	32.40	3	5,023	0.06%
2018/10/23	0	0.00	3	39.12	39.00	-3	4,968	-0.06%
2018/10/19	1	40.50	1	40.80	40.80	0	4,962	0.00%
2018/10/16	0	0.00	2	41.05	41.40	-2	4,941	-0.04%
2018/10/15	0	0.00	2	40.60	40.65	-2	5,011	-0.04%
2018/10/12	0	0.00	4	39.29	39.60	-4	5,006	-0.08%
2018/10/05	3	45.73	0	0.00	45.00	3	5,005	0.06%
2018/10/03	1	53.20	0	0.00	50.50	1	4,879	0.02%
2018/10/02	3	53.10	0	0.00	53.20	3	4,850	0.06%
2018/09/26	4	58.00	4	57.40	56.90	0	4,878	0.00%
2018/09/21	0	0.00	3	58.40	58.50	-3	4,855	-0.06%
2018/09/20	5	61.40	0	0.00	60.20	5	4,731	0.11%
2018/09/18	0	0.00	3	66.40	67.50	-3	4,608	-0.07%
2018/09/17	4	67.13	0	0.00	67.90	4	4,587	0.09%
2018/09/14	8	66.50	1	66.10	65.60	7	4,546	0.15%
2018/09/13	1	64.50	4	64.53	64.30	-3	4,525	-0.07%
2018/09/12	1	67.00	5	66.36	64.70	-4	4,494	-0.09%
2018/09/11	1	66.90	1	68.40	68.40	0	4,384	0.00%
2018/09/10	3	70.50	3	66.20	70.50	0	4,312	0.00%
2018/09/07	4	70.05	5	69.02	69.90	-1	4,199	-0.02%
2018/09/06	1	67.80	1	68.10	67.80	0	3,989	0.00%
2018/09/04	6	71.57	5	67.90	67.50	1	3,797	0.03%
2018/09/03	4	73.93	4	71.68	69.50	0	3,528	0.00%
2018/08/31	0	0.00	1	71.00	71.60	-1	3,104	-0.03%
2018/08/29	1	64.00	1	62.60	64.40	0	2,955	0.00%
2018/08/27	0	0.00	1	64.20	63.80	-1	2,992	-0.03%
2018/08/17	0	0.00	15	61.30	62.00	-15	3,034	-0.49%
2018/08/16	15	62.50	0	0.00	62.50	15	3,013	0.50%
2018/08/09	0.1	59.10	0	0.00	59.10	0.1	2,820	0.00%
2018/08/07	1	59.70	0	0.00	58.90	1	2,726	0.04%
2018/08/03	2	59.30	2	59.30	58.90	0	2,777	0.00%
2018/08/02	0	0.00	27	59.89	59.90	-27	2,774	-0.97%
2018/08/01	28	61.14	1	61.00	60.70	27	2,802	0.96%
2018/07/31	2	60.20	0	0.00	60.00	2	2,849	0.07%
2018/07/23	0	0.00	1	66.30	66.70	-1	3,327	-0.03%
2018/07/20	5	66.90	4	67.00	67.30	1	3,361	0.03%
2018/06/14	5	61.70	0	0.00	61.80	5	4,076	0.12%
2018/06/13	0	0.00	5	62.60	62.00	-5	4,232	-0.12%
2018/06/12	1	61.70	0	0.00	61.60	1	4,273	0.02%
2018/06/08	3	63.50	0	0.00	63.50	3	4,410	0.07%
2018/06/07	2	65.00	0	0.00	64.20	2	4,605	0.04%
2018/06/05	10	65.70	10	66.30	64.60	0	4,821	0.00%
2018/06/01	0	0.00	3	64.90	64.30	-3	5,148	-0.06%
2018/05/28	5	64.20	0	0.00	64.00	5	6,402	0.08%
2018/05/25	0	0.00	5	66.50	66.10	-5	6,506	-0.08%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/08	0	0.00	92	66.25	67.40	-92	8,699	-1.06%
2018/05/07	3	69.40	46	69.48	68.10	-43	8,877	-0.48%
2018/05/04	0	0.00	1	68.00	66.50	-1	9,589	-0.01%
2018/05/02	4	68.10	2	67.00	66.60	2	10,875	0.02%
2018/04/30	1	67.10	111	66.36	67.00	-110	11,082	-0.99%	大賣/鉅額交易
2018/04/27	41	60.05	31	57.07	62.00	10	10,952	0.09%
2018/04/26	18	60.20	18	59.80	59.70	0	10,891	0.00%
2018/04/25	0	0.00	11	59.87	60.00	-11	10,922	-0.10%
2018/04/20	0	0.00	25	67.50	67.10	-25	11,109	-0.23%
2018/04/19	1	68.50	20	67.90	68.80	-19	11,216	-0.17%
2018/04/18	55	64.91	13	65.31	65.20	42	11,206	0.37%
2018/04/16	36	66.00	0	0.00	66.80	36	11,251	0.32%
2018/04/13	10	65.30	22	65.10	65.00	-12	11,315	-0.11%
2018/04/12	20	66.10	7	66.64	66.00	13	11,398	0.11%
2018/04/10	4	72.25	1	71.50	70.00	3	11,276	0.03%
2018/04/09	0	0.00	20	70.30	70.20	-20	11,241	-0.18%
2018/03/30	0	0.00	11	70.88	69.70	-11	11,285	-0.10%
2018/03/29	0	0.00	1	69.90	69.40	-1	11,386	-0.01%
2018/03/28	10	69.14	0	0.00	69.30	10	11,411	0.09%
2018/03/27	0	0.00	10	71.30	70.90	-10	11,389	-0.09%
2018/03/26	0	0.00	1	70.50	69.50	-1	11,401	-0.01%
2018/03/23	11	69.91	0	0.00	71.00	11	11,432	0.10%
2018/03/22	3	71.90	2	72.75	72.00	1	11,569	0.01%
2018/03/21	1	75.00	25	76.10	73.50	-24	11,517	-0.21%
2018/03/20	4	74.00	11	74.64	74.00	-7	11,444	-0.06%
2018/03/19	5	73.68	21	74.02	73.80	-16	11,444	-0.14%
2018/03/16	2	71.50	5	73.00	71.70	-3	11,405	-0.03%
2018/03/15	10	73.10	15	73.03	73.00	-5	11,464	-0.04%
2018/03/14	0	0.00	2	72.40	72.60	-2	11,486	-0.02%
2018/03/13	17	72.70	22	72.00	73.20	-5	11,526	-0.04%
2018/03/12	11	69.86	1	69.10	69.10	10	11,502	0.09%
2018/03/09	62	72.79	17	72.82	71.00	45	11,640	0.39%
2018/03/08	40	74.68	29	76.58	74.60	11	11,780	0.09%
2018/03/07	115	75.91	14	76.26	73.80	101	11,676	0.86%	大買/鉅額交易
2018/03/06	132	77.72	71	78.95	77.50	61	11,716	0.52%	大買/
2018/03/05	103	74.30	31	74.77	75.40	72	11,460	0.63%	大買/
2018/03/02	3	69.00	5	68.24	68.60	-2	11,349	-0.02%
2018/03/01	4	66.50	5	67.00	66.70	-1	11,392	-0.01%
2018/02/27	15	67.39	32	67.36	67.90	-17	11,572	-0.15%
2018/02/26	22	66.38	4	66.20	66.20	18	11,445	0.16%
2018/02/23	4	70.75	5	69.74	68.60	-1	11,346	-0.01%
2018/02/22	1	69.00	3	69.47	68.80	-2	11,322	-0.02%
2018/02/21	12	70.77	14	71.61	71.10	-2	11,333	-0.02%
2018/02/12	26	67.08	3	67.83	66.20	23	11,211	0.21%
2018/02/09	11	68.13	35	68.29	68.20	-24	11,239	-0.21%
2018/02/08	2	69.00	1	74.90	69.10	1	11,150	0.01%
2018/02/07	0	0.00	0.7	74.90	74.90	-0.7	10,986	-0.01%
2018/02/06	1	68.10	1	68.40	68.10	0	10,953	0.00%
2018/02/05	3	73.47	4	74.45	74.00	-1	10,852	-0.01%
2018/02/02	2	78.95	5	78.80	78.10	-3	10,763	-0.03%
2018/02/01	5	82.80	7	81.49	77.90	-2	10,709	-0.02%
2018/01/31	2	79.30	2	77.60	81.80	0	10,660	0.00%
2018/01/30	4	80.98	5	79.50	79.80	-1	10,623	-0.01%
2018/01/29	10	81.66	32	78.44	82.80	-22	10,536	-0.21%
2018/01/26	64	74.80	31.9	75.02	75.90	32.1	9,824	0.33%
2018/01/25	19	69.16	27	69.75	69.00	-8	9,269	-0.09%
2018/01/24	0	0.00	5.2	67.74	68.30	-5.2	8,504	-0.06%
2018/01/23	5	64.00	20	63.24	62.10	-15	8,168	-0.18%
2018/01/22	6	62.50	0	0.00	63.50	6	8,143	0.07%
2018/01/19	5	63.20	0	0.00	61.70	5	8,102	0.06%
2018/01/18	1	64.20	15	63.80	63.50	-14	8,028	-0.17%
2018/01/17	1	62.60	1	63.00	62.70	0	7,988	0.00%
2018/01/16	22	62.01	3	61.90	63.50	19	7,915	0.24%
2018/01/15	9	59.90	7	59.14	60.80	2	7,863	0.03%
2018/01/11	0	0.00	1	54.90	54.70	-1	7,853	-0.01%
2018/01/10	7	56.84	0	0.00	56.00	7	7,798	0.09%
2018/01/09	1	59.70	6	58.25	58.30	-5	7,737	-0.06%
2018/01/08	10	59.88	5	59.86	60.00	5	7,653	0.07%
2018/01/04	11	60.24	10	59.30	59.70	1	7,531	0.01%
2018/01/03	0	0.00	3	59.70	60.30	-3	7,503	-0.04%
2018/01/02	3	56.10	0	0.00	57.30	3	7,443	0.04%