創惟 (6104)-凱基-中港券商分點個股進出

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

創惟

(6104)

股價
166.0
漲跌
▼5.5
漲幅
-3.21%
成交量
2,340張
產業
上櫃半導體類股
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創惟 (6104)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/12/13	30	166.83	31	167.76	166.00	-1	9,514	-0.01%
2024/12/12	11	172.32	16	173.00	171.50	-5	9,912	-0.05%
2024/12/11	6	170.67	7	170.86	170.00	-1	10,082	-0.01%
2024/12/10	5	179.20	10	176.25	170.00	-5	10,103	-0.05%
2024/12/09	19	178.92	16	179.56	178.00	3	10,160	0.03%
2024/12/06	12	178.79	14	179.54	181.00	-2	10,216	-0.02%
2024/12/05	55	176.91	54.3	177.92	178.00	0.7	10,185	0.01%
2024/12/04	26	164.23	27.1	168.08	171.00	-1.1	9,472	-0.01%
2024/12/03	0	0.00	11.1	155.89	155.50	-11.1	9,089	-0.12%
2024/12/02	1	150.00	13	150.31	148.00	-12	8,854	-0.14%
2024/11/29	1	144.00	0	143.00	147.00	1	8,814	0.01%
2024/11/28	0	0.00	0	134.00	137.00	0	8,810	0.00%
2024/11/27	1	139.49	1	140.50	131.50	0	8,765	0.00%
2024/11/26	5.1	148.01	4	148.75	143.50	1.1	8,650	0.01%
2024/11/25	0	0.00	2	144.50	144.50	-2	8,385	-0.02%
2024/11/20	0	131.00	0	0.00	131.50	0	8,423	0.00%
2024/11/19	2	129.50	2	129.50	134.50	0	8,426	0.00%
2024/11/15	2	136.75	2	135.50	135.50	0	8,437	0.00%
2024/11/14	0	138.00	0	0.00	136.50	0	8,426	0.00%
2024/11/12	0	0.00	1	142.00	142.00	-1	8,413	-0.01%
2024/11/11	0	0.00	0.5	146.50	146.00	-0.5	8,405	-0.01%
2024/11/08	3	149.99	2	148.50	145.00	1	8,396	0.01%
2024/11/07	4	152.38	4	153.25	154.00	0	8,316	0.00%
2024/11/06	2	152.00	6	150.75	152.00	-4	8,285	-0.05%
2024/11/05	3	147.83	1	148.00	149.00	2	8,226	0.02%
2024/11/04	2	147.50	2	148.00	147.50	0	8,235	0.00%
2024/11/01	0	0.00	0	144.00	144.00	0	8,196	0.00%
2024/10/30	2	147.99	3	147.83	147.50	-1	8,168	-0.01%
2024/10/29	0	0.00	1	141.50	142.00	-1	8,094	-0.01%
2024/10/28	3	146.83	2	146.25	144.00	1	8,026	0.01%
2024/10/25	1	145.00	0	0.00	145.00	1	7,945	0.01%
2024/10/24	28.7	151.58	7	153.85	147.50	21.7	7,867	0.28%
2024/10/23	30	157.63	40	157.15	160.00	-10	7,683	-0.13%
2024/10/22	13.1	157.42	8.1	156.94	153.00	5	7,428	0.07%
2024/10/21	4	147.00	17	149.56	150.50	-13	7,190	-0.18%
2024/10/18	4	143.13	1	142.50	143.50	3	7,089	0.04%
2024/10/16	2	147.50	1	146.00	146.00	1	6,945	0.01%
2024/10/15	2.1	149.99	2	147.50	147.50	0.1	6,930	0.00%
2024/10/14	6	151.66	8	146.76	150.50	-2	6,853	-0.03%
2024/10/11	10	150.25	0	151.50	148.50	10	6,580	0.15%
2024/10/09	4	150.00	4	148.50	146.50	0	6,506	0.00%
2024/10/08	4	149.50	5.4	149.83	149.00	-1.4	6,433	-0.02%
2024/10/07	4.4	152.49	3	151.00	152.50	1.3	6,345	0.02%
2024/10/04	17	149.35	17	150.20	151.50	0	6,182	0.00%
2024/10/01	5	147.30	5.4	146.43	152.00	-0.4	6,059	-0.01%
2024/09/30	7.3	148.45	7.1	149.21	148.00	0.2	5,856	0.00%
2024/09/27	5	153.60	6	149.91	146.00	-1	5,565	-0.02%
2024/09/26	121.5	155.42	102	155.36	149.50	19.5	5,141	0.38%	大買/大賣/
2024/09/25	31	142.68	13.3	144.80	149.50	17.7	4,491	0.39%
2024/09/24	16	137.28	18	138.22	136.00	-2	4,108	-0.05%
2024/09/23	11	139.68	23	140.00	138.00	-12	3,905	-0.31%
2024/09/20	51.3	145.35	43	145.59	138.50	8.3	3,713	0.22%
2024/09/19	7	134.13	11	134.36	139.00	-4	2,988	-0.13%
2024/09/18	7	128.21	7.1	124.68	126.50	-0.1	2,689	0.00%
2024/09/16	3	130.33	15	130.87	135.00	-12	2,462	-0.49%
2024/09/13	15	132.07	19	131.13	131.50	-4	2,256	-0.18%
2024/09/12	11.1	120.29	21.6	123.25	126.50	-10.5	1,845	-0.57%
2024/09/11	8	115.75	1	116.00	115.00	7	1,681	0.42%
2024/09/10	2	115.75	0	0.00	114.00	2	1,642	0.12%
2024/09/09	3	114.00	2.2	113.73	116.50	0.8	1,559	0.05%
2024/09/05	9	110.00	1	113.50	109.00	8	1,535	0.52%
2024/09/04	5	106.50	1	103.50	106.00	4	1,508	0.27%
2024/09/03	1	113.00	0.6	113.00	111.00	0.4	1,475	0.03%
2024/09/02	1	118.00	1	114.00	114.50	0	1,445	0.00%
2024/08/30	1	118.99	15.1	118.76	115.00	-14.1	1,376	-1.03%
2024/08/29	7	115.14	1	111.00	116.50	6	1,280	0.47%
2024/08/27	2	112.25	4	111.38	112.00	-2	1,230	-0.16%
2024/08/26	0	0.00	1	110.98	110.50	-1	1,212	-0.08%
2024/08/23	1	109.00	0	0.00	109.50	1	1,196	0.08%
2024/08/22	1	111.25	0	0.00	109.00	1	1,189	0.08%
2024/08/21	0	0.00	5	109.00	107.50	-5	1,137	-0.44%
2024/08/20	0	0.00	4	106.00	109.00	-4	1,115	-0.36%
2024/08/19	1	101.50	0	0.00	102.50	1	1,026	0.10%
2024/08/15	0	0.00	0.1	98.00	98.30	-0.1	1,030	-0.01%
2024/08/14	1	97.80	2	98.60	97.80	-1	1,053	-0.09%
2024/08/06	2	73.30	0	0.00	73.10	2	947	0.21%
2024/08/01	0	0.00	1	92.00	92.70	-1	898	-0.11%
2024/07/31	1	90.60	0	0.00	90.30	1	897	0.11%
2024/07/30	1	88.01	0	0.00	90.20	1	898	0.11%
2024/07/29	0	0.00	1	91.50	91.00	-1	891	-0.11%
2024/07/26	2	94.30	0	0.00	94.10	2	883	0.23%
2024/07/23	0	0.00	1	97.20	96.70	-1	881	-0.11%
2024/07/22	1	99.40	2	98.75	95.70	-1	877	-0.11%
2024/07/17	3	106.00	2	106.50	105.50	1	847	0.12%
2024/07/15	0	0.00	0	102.50	103.00	0	809	0.00%
2024/07/10	2	103.50	0	0.00	103.50	2	839	0.24%
2024/07/05	0	0.00	1	103.00	102.00	-1	862	-0.12%
2024/06/21	0	0.00	1	105.00	103.00	-1	911	-0.11%
2024/06/20	0	0.00	1	103.50	104.50	-1	917	-0.11%
2024/06/18	1	105.00	0	0.00	102.50	1	917	0.11%
2024/06/14	0	0.00	1	103.50	104.00	-1	920	-0.11%
2024/06/13	0	0.00	0	105.50	104.00	0	911	0.00%
2024/06/12	0	0.00	1	100.00	99.40	-1	845	-0.12%
2024/06/07	0	0.00	2	98.55	100.00	-2	883	-0.23%
2024/06/06	1	96.40	0	0.00	96.30	1	895	0.11%
2024/06/03	0.1	98.80	0	0.00	99.60	0.1	995	0.01%
2024/05/31	1	100.50	1	99.00	99.00	0	1,024	0.00%
2024/05/28	1	102.50	1	101.00	101.00	0	1,148	0.00%
2024/05/27	0	0.00	1	100.00	99.50	-1	1,195	-0.08%
2024/05/24	1	99.50	0	0.00	99.90	1	1,314	0.08%
2024/05/23	2	98.25	17	98.16	98.00	-15	1,632	-0.92%
2024/05/22	1	99.50	0	0.00	99.40	1	1,917	0.05%
2024/05/21	16	100.63	2	101.25	101.50	14	1,925	0.73%
2024/05/20	4	98.80	1	99.40	98.90	3	1,919	0.16%
2024/05/16	2	95.95	1	96.60	95.80	1	1,970	0.05%
2024/05/15	0	96.50	0	0.00	96.50	0	2,043	0.00%
2024/05/14	1	95.70	1	95.80	95.80	0	2,087	0.00%
2024/05/10	0.1	94.00	0	0.00	93.60	0.1	2,128	0.00%
2024/05/09	0.1	95.20	0	0.00	94.60	0.1	2,136	0.00%
2024/05/08	0.2	96.60	0	0.00	96.20	0.2	2,168	0.01%
2024/05/07	1	95.60	0	0.00	95.70	1	2,174	0.05%
2024/04/24	1.1	94.49	2	94.10	94.70	-1	2,290	-0.04%
2024/04/23	1	91.80	4	92.23	92.30	-3	2,342	-0.13%
2024/04/22	0	94.60	1	91.70	91.20	-1	2,353	-0.04%
2024/04/19	1	94.30	1	95.20	93.50	0	2,357	0.00%
2024/04/18	1	97.20	0	0.00	96.80	1	2,361	0.04%
2024/04/17	2	96.40	0	0.00	97.60	2	2,379	0.08%
2024/04/16	2	93.90	2	94.40	94.00	0	2,384	0.00%
2024/04/15	2.1	99.71	1	98.20	98.00	1.1	2,372	0.05%
2024/04/11	1.1	103.55	0	0.00	103.00	1.1	2,379	0.04%
2024/04/10	0	0.00	1	108.50	108.00	-1	2,368	-0.04%
2024/04/01	0	0.00	1	110.00	111.00	-1	2,457	-0.04%
2024/03/29	1	109.00	0	0.00	107.00	1	2,479	0.04%
2024/03/28	0	0.00	1	109.00	108.00	-1	2,525	-0.04%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,533	-0.04%
2024/03/26	0	0.00	2	109.00	108.00	-2	2,542	-0.08%
2024/03/25	1	110.50	1	110.50	110.50	0	2,544	0.00%
2024/03/22	0	0.00	2	108.75	109.00	-2	2,555	-0.08%
2024/03/21	2	108.25	1	108.50	108.50	1	2,568	0.04%
2024/03/20	0.1	107.00	0	0.00	106.50	0.1	2,580	0.00%
2024/03/19	1	108.00	1	109.00	108.50	0	2,619	0.00%
2024/03/18	2	106.75	0	0.00	107.00	2	2,755	0.07%
2024/03/14	5	107.50	0	0.00	107.00	5	2,793	0.18%
2024/03/13	1	105.00	0	0.00	105.50	1	2,804	0.04%
2024/03/12	0.2	109.00	0	0.00	108.50	0.2	2,818	0.01%
2024/03/11	2	108.75	1	109.00	108.50	1	2,862	0.03%
2024/03/08	12	111.67	1	108.50	108.00	11	2,890	0.38%
2024/03/07	3	114.50	0.1	113.50	112.00	2.9	2,910	0.10%
2024/03/06	6	118.42	1	121.50	117.00	5	2,930	0.17%
2024/03/01	1.2	121.08	0	0.00	122.00	1.2	3,233	0.04%
2024/02/29	8	121.00	5	122.00	121.00	3	3,326	0.09%
2024/02/27	10	122.85	11	125.55	123.00	-1	3,643	-0.03%
2024/02/26	9	128.11	18	128.42	127.50	-9	3,764	-0.24%
2024/02/23	4	123.13	14	124.79	125.00	-10	3,675	-0.27%
2024/02/22	2	114.25	0	0.00	114.50	2	3,461	0.06%
2024/02/21	0	0.00	3	115.50	115.50	-3	3,593	-0.08%
2024/02/20	3	114.67	1	115.50	115.00	2	3,646	0.05%
2024/02/19	1	117.00	2	118.25	115.50	-1	3,689	-0.03%
2024/02/16	8	115.63	6	115.42	118.50	2	3,815	0.05%
2024/02/15	5	110.80	9	112.72	113.50	-4	3,787	-0.11%
2024/02/05	2	109.50	0	0.00	108.00	2	3,759	0.05%
2024/02/01	1	109.00	0	109.50	109.50	1	3,755	0.03%
2024/01/31	5	109.00	2	109.00	109.00	3	3,761	0.08%
2024/01/30	6	106.00	0	0.00	106.00	6	3,756	0.16%
2024/01/25	0	107.50	0	0.00	107.00	0	3,787	0.00%
2024/01/24	0	0.00	2	109.25	108.50	-2	3,797	-0.05%
2024/01/23	0.5	108.00	0	0.00	108.00	0.5	3,792	0.01%
2024/01/19	0	0.00	1	106.50	106.00	-1	3,820	-0.03%
2024/01/18	2	106.00	0	0.00	105.50	2	3,848	0.05%
2024/01/17	1	108.00	2	106.00	106.00	-1	3,894	-0.03%
2024/01/16	3	111.33	1	111.50	111.50	2	3,865	0.05%
2024/01/15	1	114.00	0	0.00	113.50	1	3,874	0.03%
2024/01/12	0	0.00	3	112.67	111.00	-3	3,894	-0.08%
2024/01/11	2	115.00	2	114.00	114.00	0	3,908	0.00%
2024/01/10	4	115.00	1	115.00	117.00	3	3,970	0.08%
2024/01/09	2	114.25	6	114.17	113.50	-4	4,128	-0.10%
2024/01/08	2	118.25	0	0.00	115.50	2	4,202	0.05%
2024/01/05	0	0.00	3	118.67	118.50	-3	4,341	-0.07%
2024/01/04	1	116.50	1	117.50	116.50	0	4,352	0.00%
2024/01/02	2	120.25	3	121.33	122.00	-1	4,398	-0.02%
2023/12/29	2	120.00	1	119.50	120.00	1	4,380	0.02%
2023/12/28	1	121.00	1	121.25	120.00	0	4,373	0.00%
2023/12/27	5	122.50	0	0.00	122.00	5	4,368	0.11%
2023/12/26	2.5	121.40	1	122.00	121.00	1.5	4,337	0.03%
2023/12/25	2.5	120.40	2.2	118.77	122.00	0.3	4,299	0.01%
2023/12/22	1	117.00	1	118.00	118.00	0	4,259	0.00%
2023/12/21	1	117.00	0	0.00	116.00	1	4,258	0.02%
2023/12/20	2	118.25	0	0.00	117.50	2	4,254	0.05%
2023/12/19	1	116.50	2	118.25	118.50	-1	4,245	-0.02%
2023/12/18	2.1	119.14	1	117.00	117.00	1.1	4,248	0.03%
2023/12/15	2	119.50	2	120.00	119.00	0	4,246	0.00%
2023/12/14	0	0.00	1	120.00	121.00	-1	4,256	-0.02%
2023/12/13	8.1	124.82	6	120.75	119.50	2.1	4,237	0.05%
2023/12/11	1	128.00	3	128.00	127.50	-2	4,161	-0.05%
2023/12/08	1	129.00	0	0.00	127.50	1	4,218	0.02%
2023/12/06	0	0.00	0.1	129.00	131.50	-0.1	4,195	0.00%
2023/12/05	1	127.50	5.2	127.52	127.00	-4.2	4,166	-0.10%
2023/12/04	1	131.00	0	0.00	129.50	1	4,186	0.02%
2023/12/01	7	131.50	3	130.83	131.00	4	4,173	0.10%
2023/11/30	4.5	134.18	3	134.00	134.00	1.5	4,183	0.04%
2023/11/29	7	133.57	13	133.88	136.50	-6	4,198	-0.14%
2023/11/28	2	125.25	4	129.75	132.50	-2	4,025	-0.05%
2023/11/27	6	129.92	7	129.00	126.50	-1	3,997	-0.03%
2023/11/24	29	131.66	28.1	132.32	128.00	0.9	3,972	0.02%
2023/11/22	12.2	124.73	34	125.47	128.00	-21.8	3,474	-0.63%
2023/11/21	5	119.90	7	119.43	120.00	-2	3,257	-0.06%
2023/11/20	6	119.08	7	119.79	119.50	-1	3,193	-0.03%
2023/11/17	4	117.25	4	117.87	118.50	0	3,044	0.00%
2023/11/16	6	114.33	4	113.50	114.00	2	2,984	0.07%
2023/11/15	8	119.31	12	117.00	117.50	-4	2,910	-0.14%
2023/11/14	5	112.10	2	113.25	113.50	3	2,755	0.11%
2023/11/13	4	108.13	4	109.00	109.00	0	2,731	0.00%
2023/11/10	1	105.50	0	0.00	105.00	1	2,725	0.04%
2023/11/09	2	106.00	0	0.00	106.00	2	2,722	0.07%
2023/11/08	1	111.50	0	0.00	109.00	1	2,720	0.04%
2023/11/07	3	110.67	0	0.00	110.00	3	2,719	0.11%
2023/11/06	1	110.00	4	111.37	111.00	-3	2,739	-0.11%
2023/11/03	4	108.38	2	107.00	107.00	2	2,748	0.07%
2023/11/02	3	107.67	3	108.00	108.00	0	2,759	0.00%
2023/11/01	0	0.00	1	107.00	105.00	-1	2,783	-0.04%
2023/10/31	10	108.65	5	105.60	105.50	5	2,804	0.18%
2023/10/30	1	109.00	2	109.50	109.00	-1	2,818	-0.04%
2023/10/27	2	108.75	1	108.50	105.50	1	2,819	0.04%
2023/10/26	8	110.25	2	107.50	107.50	6	2,878	0.21%
2023/10/25	5	113.40	2	115.00	113.50	3	2,913	0.10%
2023/10/24	0	0.00	1	109.00	109.50	-1	2,972	-0.03%
2023/10/23	3	111.17	2	110.00	110.00	1	3,163	0.03%
2023/10/20	1	111.00	5	109.00	112.00	-4	3,248	-0.12%
2023/10/18	6	110.25	6	109.33	108.50	0	3,252	0.00%
2023/10/17	3	115.33	1	111.50	111.50	2	3,256	0.06%
2023/10/16	9	116.78	5	117.80	114.50	4	3,177	0.13%
2023/10/13	6	114.92	6	119.08	120.50	0	3,102	0.00%
2023/10/12	2	106.25	1	109.50	111.00	1	2,973	0.03%
2023/10/11	3	109.17	3	105.50	105.50	0	2,981	0.00%
2023/10/06	1.1	103.02	0	0.00	103.50	1.1	2,926	0.04%
2023/10/03	1	105.00	0	0.00	104.50	1	2,947	0.03%
2023/09/27	0	0.00	2	105.00	104.00	-2	2,970	-0.07%
2023/09/26	0	0.00	1	105.00	105.00	-1	2,979	-0.03%
2023/09/21	1	108.00	0	0.00	109.00	1	2,971	0.03%
2023/09/18	1	118.50	0	0.00	118.50	1	2,935	0.03%
2023/09/15	0	0.00	1	120.00	118.00	-1	2,918	-0.03%
2023/09/14	0	0.00	3	115.83	118.00	-3	2,872	-0.10%
2023/09/13	2	118.00	0	0.00	112.00	2	2,938	0.07%
2023/09/12	0	0.00	1	116.50	116.50	-1	2,879	-0.03%
2023/09/08	1	117.50	4	117.00	117.50	-3	2,906	-0.10%
2023/09/07	1	116.50	0	0.00	116.50	1	2,928	0.03%
2023/09/06	1	118.50	1	119.00	118.00	0	2,873	0.00%
2023/09/05	2	117.25	2.2	117.70	117.50	-0.2	2,830	-0.01%
2023/09/04	1	116.00	0	0.00	117.50	1	2,771	0.04%
2023/09/01	4	113.13	2	114.00	114.00	2	2,689	0.07%
2023/08/31	2	111.75	3	111.67	113.00	-1	2,671	-0.04%
2023/08/30	4	109.50	4	109.63	108.00	0	2,608	0.00%
2023/08/29	3	106.00	3	106.67	108.00	0	2,547	0.00%
2023/08/25	0	0.00	2	99.25	99.60	-2	2,568	-0.08%
2023/08/24	1.1	99.93	0	0.00	98.20	1.1	2,622	0.04%
2023/08/18	1	102.00	0	0.00	99.50	1	2,693	0.04%
2023/08/17	0	0.00	5	101.00	102.00	-5	2,698	-0.19%
2023/08/16	0	0.00	1	92.70	96.60	-1	2,681	-0.04%
2023/08/11	5	98.50	0	0.00	98.10	5	2,680	0.19%
2023/08/10	1	98.10	0	0.00	98.10	1	2,673	0.04%
2023/08/09	0	0.00	1	102.50	103.00	-1	2,643	-0.04%
2023/08/07	2	107.00	15	108.00	106.50	-13	2,629	-0.49%
2023/08/04	1	109.00	0	0.00	109.00	1	2,606	0.04%
2023/08/02	0	0.00	2	111.25	111.50	-2	2,584	-0.08%
2023/07/31	4	120.75	3	116.67	115.00	1	2,571	0.04%
2023/07/28	2	120.00	3	121.33	120.00	-1	2,509	-0.04%
2023/07/27	5	118.60	7	119.71	120.00	-2	2,443	-0.08%
2023/07/26	13.2	121.18	4	118.75	113.50	9.2	2,343	0.39%
2023/07/25	1	116.50	3	118.17	117.50	-2	2,174	-0.09%
2023/07/24	0.1	109.50	1	109.50	109.00	-1	2,094	-0.05%
2023/07/21	2	111.25	2	112.50	112.50	0	2,119	0.00%
2023/07/20	12.7	115.95	6	115.50	115.00	6.7	2,140	0.31%
2023/07/19	2.4	114.15	1	114.50	114.00	1.4	2,105	0.07%
2023/07/18	0	0.00	2	108.00	107.50	-2	2,059	-0.10%
2023/07/17	0	0.00	1	110.00	110.00	-1	2,080	-0.05%
2023/07/14	3	107.67	2	106.50	106.00	1	2,065	0.05%
2023/07/13	3	110.50	2	112.00	110.00	1	2,059	0.05%
2023/07/12	1	108.50	1	107.00	107.00	0	2,053	0.00%
2023/07/11	4	107.25	3	107.50	107.50	1	2,064	0.05%
2023/07/10	1	106.50	0	0.00	106.00	1	2,141	0.05%
2023/07/07	1	108.50	1	109.00	108.50	0	2,219	0.00%
2023/07/06	1	113.50	1	112.50	112.50	0	2,220	0.00%
2023/07/05	0	0.00	21	114.48	112.50	-21	2,225	-0.94%
2023/07/04	2	114.25	2	113.25	114.00	0	2,251	0.00%
2023/06/29	1	111.50	1	111.50	111.50	0	2,295	0.00%
2023/06/28	1	109.50	1	110.50	109.50	0	2,320	0.00%
2023/06/27	1	110.00	1	112.50	109.50	0	2,361	0.00%
2023/06/26	0	0.00	3	113.00	113.00	-3	2,383	-0.13%
2023/06/21	3	114.67	3	115.50	115.50	0	2,566	0.00%
2023/06/20	3	115.00	2	115.50	115.50	1	2,605	0.04%
2023/06/19	8	119.06	1	120.00	116.00	7	2,700	0.26%
2023/06/15	2	116.00	4	117.00	116.00	-2	2,690	-0.07%
2023/06/14	3	118.00	4	118.75	117.50	-1	2,712	-0.04%
2023/06/13	2	117.50	1	114.50	117.50	1	2,727	0.04%
2023/06/12	1	113.00	1	114.50	113.00	0	2,720	0.00%
2023/06/09	1	115.00	1	113.00	113.00	0	2,799	0.00%
2023/06/06	0	0.00	2	115.00	114.50	-2	3,256	-0.06%
2023/06/05	4	119.00	4	118.00	119.00	0	3,270	0.00%
2023/06/02	2	116.25	0	0.00	116.50	2	3,297	0.06%
2023/06/01	12	116.58	10.8	117.00	117.00	1.2	3,392	0.04%
2023/05/31	18	118.22	4	116.63	117.50	14	3,444	0.41%
2023/05/30	2	111.75	2.2	114.50	115.00	-0.2	3,404	-0.01%
2023/05/26	0	0.00	1	110.50	106.00	-1	3,510	-0.03%
2023/05/25	4	110.75	2	110.00	109.00	2	3,643	0.05%
2023/05/24	2	109.25	2	109.50	109.50	0	3,766	0.00%
2023/05/23	3	110.67	3	112.00	111.50	0	3,941	0.00%
2023/05/18	1	109.50	1	109.50	109.50	0	4,583	0.00%
2023/05/17	1	106.50	1	107.50	107.50	0	4,683	0.00%
2023/05/16	0	0.00	0	106.50	105.50	0	4,965	0.00%
2023/05/15	1	104.00	0	0.00	105.00	1	5,020	0.02%
2023/05/11	3	108.00	4	105.38	104.50	-1	5,270	-0.02%
2023/05/10	0	0.00	0	109.00	109.50	0	5,417	0.00%
2023/05/09	0	0.00	0.1	108.06	107.50	-0.1	5,553	0.00%
2023/05/05	1	108.00	1	109.50	110.00	0	6,254	0.00%
2023/05/04	2	107.25	4	107.50	106.50	-2	6,359	-0.03%
2023/05/03	0	0.00	4	109.00	109.50	-4	6,431	-0.06%
2023/04/28	6	106.42	2	106.50	108.00	4	6,574	0.06%
2023/04/27	1	104.50	2	104.00	103.50	-1	6,555	-0.02%
2023/04/26	2	104.75	2	104.25	105.50	0	6,583	0.00%
2023/04/25	0	0.00	4	102.25	102.50	-4	6,707	-0.06%
2023/04/24	1	109.00	0	0.00	108.50	1	6,698	0.01%
2023/04/21	1	111.50	1	111.50	111.50	0	6,702	0.00%
2023/04/20	0	0.00	2	116.00	115.50	-2	6,780	-0.03%
2023/04/18	3	122.50	1.1	125.47	121.50	1.9	6,814	0.03%
2023/04/17	0	124.00	4	124.00	124.50	-4	6,883	-0.06%
2023/04/14	0	124.00	1	125.00	123.00	-1	6,991	-0.01%
2023/04/13	3	125.00	2	126.75	122.00	1	7,028	0.01%
2023/04/12	15	128.00	3.1	129.30	130.00	12	6,966	0.17%
2023/04/11	1	125.50	0	0.00	125.50	1	6,893	0.01%
2023/04/10	4.1	126.10	5	124.60	123.50	-0.9	6,913	-0.01%
2023/04/07	0	0.00	12	125.04	125.50	-12	6,957	-0.17%
2023/04/06	2	121.75	3	124.67	125.50	-1	6,940	-0.01%
2023/03/31	2	122.25	1	122.50	122.50	1	6,936	0.01%
2023/03/30	0	0.00	5	122.00	122.00	-5	6,950	-0.07%
2023/03/29	1	119.00	2	119.75	119.00	-1	6,962	-0.01%
2023/03/28	1	121.00	5	123.40	121.00	-4	7,000	-0.06%
2023/03/27	10	125.80	19	126.18	125.50	-9	6,987	-0.13%
2023/03/24	8	129.13	12	129.08	127.50	-4	7,028	-0.06%
2023/03/22	7	127.29	3	127.00	126.00	4	6,859	0.06%
2023/03/21	4	123.50	3	122.50	125.50	1	6,789	0.01%
2023/03/20	2	121.50	2	120.75	120.50	0	6,795	0.00%
2023/03/17	1	119.50	2	120.00	119.50	-1	6,849	-0.01%
2023/03/16	5	116.50	7	115.07	116.50	-2	6,879	-0.03%
2023/03/15	1	117.00	3	119.00	117.00	-2	6,955	-0.03%
2023/03/13	6	117.75	5	114.40	120.50	1	7,217	0.01%
2023/03/10	2	125.50	1	126.00	124.00	1	7,418	0.01%
2023/03/09	18	131.22	16	130.69	128.00	2	7,584	0.03%
2023/03/08	1	128.50	2	125.00	128.00	-1	7,472	-0.01%
2023/03/07	2	127.75	3	128.17	127.00	-1	7,556	-0.01%
2023/03/06	9	130.22	7	130.57	130.00	2	7,594	0.03%
2023/03/03	2	128.00	2	127.75	127.00	0	7,687	0.00%
2023/03/02	1	126.50	3	126.67	126.50	-2	7,798	-0.03%
2023/02/24	4	126.25	5	125.60	124.00	-1	7,833	-0.01%
2023/02/23	10	126.65	10	127.00	128.00	0	7,790	0.00%
2023/02/22	6	122.08	8	123.06	122.50	-2	7,937	-0.03%
2023/02/21	15	127.60	14	127.68	127.00	1	8,019	0.01%
2023/02/20	18	127.39	9	127.78	127.50	9	7,974	0.11%
2023/02/17	76	120.97	74.3	122.01	123.00	1.8	7,825	0.02%
2023/02/16	3	117.83	2	116.50	118.50	1	7,829	0.01%
2023/02/15	2	115.50	1	116.00	115.50	1	8,157	0.01%
2023/02/14	18	120.25	16.1	120.34	116.50	1.9	8,149	0.02%
2023/02/13	1	116.00	2	115.25	115.50	-1	8,051	-0.01%
2023/02/10	17	117.59	16	118.15	115.00	1	8,172	0.01%
2023/02/09	42	117.01	82	117.17	117.00	-40	8,302	-0.48%
2023/02/08	44	115.17	11	115.36	114.50	33	8,304	0.40%
2023/02/07	5	115.50	3	115.67	115.50	2	8,270	0.02%
2023/02/06	1	117.00	1	119.00	119.00	0	8,347	0.00%
2023/02/03	26	112.58	35	117.03	118.00	-9	8,352	-0.11%
2023/02/02	2	108.50	6	107.83	108.50	-4	8,079	-0.05%
2023/02/01	1	107.50	2	107.47	105.50	-1	8,565	-0.01%
2023/01/31	23	103.46	28	103.75	104.50	-5	8,592	-0.06%
2023/01/30	3.3	103.33	5.1	101.34	103.00	-1.8	8,629	-0.02%
2023/01/17	0	0.00	1	97.30	96.80	-1	8,747	-0.01%
2023/01/16	1	97.40	0	0.00	97.40	1	8,952	0.01%
2023/01/13	34	98.21	44	96.51	96.00	-10	8,997	-0.11%
2023/01/12	14	97.30	12	98.77	95.30	2	8,962	0.02%
2023/01/11	12	97.80	2	98.20	98.30	10	8,993	0.11%
2023/01/10	12	99.23	33	98.70	97.50	-21	9,081	-0.23%
2023/01/09	2	97.54	12	97.63	96.70	-10	9,089	-0.11%
2023/01/06	6	96.05	2	97.00	96.70	4	9,139	0.04%
2023/01/05	10	95.65	6	95.95	96.00	4	9,212	0.04%
2023/01/04	32	95.85	2	95.90	96.10	30	9,225	0.33%
2023/01/03	2	90.70	1	89.40	92.50	1	9,221	0.01%
2022/12/27	2	91.25	0	0.00	90.30	2	9,891	0.02%
2022/12/26	2	87.90	3	87.80	87.60	-1	10,053	-0.01%
2022/12/23	0	88.90	0	0.00	88.80	0	10,276	0.00%
2022/12/22	2	89.05	1	89.00	88.60	1	10,418	0.01%
2022/12/21	1.1	89.45	0	0.00	88.40	1.1	10,525	0.01%
2022/12/20	1	91.60	1	90.50	89.30	0	10,634	0.00%
2022/12/19	0	0.00	0.1	95.30	93.70	-0.1	10,700	0.00%
2022/12/16	0	97.50	3	98.53	95.70	-3	10,759	-0.03%
2022/12/15	41	101.73	40.1	102.44	101.00	1	10,815	0.01%
2022/12/14	10	101.50	11.1	102.46	102.50	-1.1	10,830	-0.01%
2022/12/13	11.2	102.79	12	103.17	101.00	-0.8	10,885	-0.01%
2022/12/12	21	102.93	56	102.54	101.00	-35	10,901	-0.32%
2022/12/09	60	105.97	58	106.38	105.50	2	10,914	0.02%
2022/12/08	89	103.80	88	104.31	104.00	1	10,879	0.01%
2022/12/07	118	103.94	118	104.64	103.00	0	10,887	0.00%	大買/大賣/
2022/12/06	45	106.44	48	106.22	104.50	-3	10,835	-0.03%
2022/12/05	35	109.63	34	109.62	109.50	1	10,850	0.01%
2022/12/02	33	104.71	38	106.93	107.00	-5	10,675	-0.05%
2022/12/01	7	99.33	10	99.89	100.00	-3	10,409	-0.03%
2022/11/30	2	94.55	1	94.90	93.70	1	10,390	0.01%
2022/11/29	22	95.03	21	94.81	94.50	1	10,435	0.01%
2022/11/28	12	97.52	0	0.00	97.60	12	10,366	0.12%
2022/11/25	19	96.85	20	96.94	96.50	-1	10,336	-0.01%
2022/11/24	17	95.32	16	94.05	96.20	1	10,197	0.01%
2022/11/23	0	0.00	5	92.20	91.10	-5	10,093	-0.05%
2022/11/22	7	91.34	31	91.74	90.90	-24	10,131	-0.24%
2022/11/21	11	94.89	8	95.05	94.30	3	10,157	0.03%
2022/11/18	7	96.84	4	96.70	95.10	3	10,210	0.03%
2022/11/17	39	95.96	2	96.50	96.30	37	10,032	0.37%
2022/11/16	27	94.30	7	93.84	94.30	20	9,957	0.20%
2022/11/15	4	93.83	3	94.07	94.50	1	9,958	0.01%
2022/11/14	3	95.00	3	94.57	95.00	0	10,052	0.00%
2022/11/11	21	96.71	23	93.98	91.70	-2	10,143	-0.02%
2022/11/10	10	90.80	10	91.40	91.00	0	9,942	0.00%
2022/11/09	1	91.00	1	92.00	91.80	0	10,574	0.00%
2022/11/08	4	89.33	7	90.27	88.50	-3	10,728	-0.03%
2022/11/07	10	90.69	3	90.37	89.00	7	10,775	0.06%
2022/11/04	3	87.27	28	88.34	89.00	-25	10,622	-0.24%
2022/11/03	2.1	88.76	6	89.30	88.60	-3.9	10,544	-0.04%
2022/11/02	4	89.20	7	88.49	89.00	-3	10,572	-0.03%
2022/11/01	10	86.06	6	86.32	87.10	4	10,461	0.04%
2022/10/31	8	83.36	25	83.45	83.40	-17	10,351	-0.16%
2022/10/28	64	83.70	22	83.77	82.10	42	10,407	0.40%
2022/10/27	1	81.00	2	81.85	82.60	-1	9,923	-0.01%
2022/10/26	1	75.60	0	0.00	75.10	1	9,967	0.01%
2022/10/25	27	75.77	27	77.51	75.20	0	9,988	0.00%
2022/10/24	33	84.28	34	85.64	82.10	-1	10,014	-0.01%
2022/10/21	4	81.03	4	81.70	80.10	0	10,055	0.00%
2022/10/20	4	83.93	4	84.88	83.60	0	10,334	0.00%
2022/10/19	2	86.70	0	0.00	85.20	2	10,430	0.02%
2022/10/18	6	89.43	5	87.82	87.40	1	10,586	0.01%
2022/10/17	1	86.90	1	87.40	89.70	0	11,013	0.00%
2022/10/14	5	82.80	1	85.79	85.80	4	11,393	0.04%
2022/10/13	6	82.43	5	79.10	78.00	1	11,510	0.01%
2022/10/12	4	85.70	4	84.88	84.40	0	11,553	0.00%
2022/10/11	1	85.50	1	88.30	86.40	0	11,710	0.00%
2022/10/07	3	91.77	4	90.93	90.30	-1	11,951	-0.01%
2022/10/06	8	93.46	9	93.92	93.70	-1	12,160	-0.01%
2022/10/05	2	94.85	1	98.00	92.50	1	12,257	0.01%
2022/10/04	12	92.44	11	93.52	94.00	1	12,307	0.01%
2022/10/03	0	0.00	0	93.00	92.70	0	12,390	0.00%
2022/09/30	2	84.70	2	82.95	88.10	0	12,546	0.00%
2022/09/29	29	86.34	25	85.24	83.30	4	12,679	0.03%
2022/09/28	20	89.36	20	89.93	88.80	0	12,789	0.00%
2022/09/27	12	90.20	14	90.88	93.40	-2	12,951	-0.02%
2022/09/26	14	92.04	10.1	88.69	87.60	3.9	13,042	0.03%
2022/09/23	3	97.93	3	97.70	96.60	0	13,268	0.00%
2022/09/22	3	94.20	27	97.89	100.50	-24	13,500	-0.18%
2022/09/21	11	99.36	11	99.78	98.00	0	13,616	0.00%
2022/09/20	3	99.13	5	97.80	99.30	-2	13,833	-0.01%
2022/09/19	74	100.18	60	100.88	99.50	14	13,892	0.10%
2022/09/16	121	102.48	121	103.25	100.00	0	14,077	0.00%	大買/大賣/
2022/09/15	76	105.34	62	106.48	103.00	14	14,300	0.10%
2022/09/14	53	102.43	41	103.52	107.00	12	14,506	0.08%
2022/09/13	36	105.42	36	106.36	104.50	0	14,714	0.00%
2022/09/12	10	107.00	10	107.50	104.50	0	14,947	0.00%
2022/09/08	76	103.64	97	103.68	104.50	-21	15,021	-0.14%
2022/09/07	107	102.44	107	103.01	101.50	0	15,044	0.00%	大買/大賣/
2022/09/06	344	105.60	311	104.20	102.50	33	15,134	0.22%	大買/大賣/
2022/09/05	104	113.60	55	113.46	113.00	49	15,073	0.33%	大買/
2022/09/02	90	120.11	45	121.00	120.00	45	15,046	0.30%
2022/09/01	80	119.99	4	121.63	120.00	76	15,125	0.50%
2022/08/31	25	123.38	23	122.80	123.50	2	15,229	0.01%
2022/08/30	20	120.83	5	122.20	120.50	15	15,284	0.10%
2022/08/29	6	120.25	6	119.42	122.50	0	15,418	0.00%
2022/08/26	26	126.13	26	128.77	125.50	0	15,490	0.00%
2022/08/25	78	129.37	79	129.96	127.00	-1	15,557	-0.01%
2022/08/24	32	125.50	2	128.25	125.50	30	15,670	0.19%
2022/08/23	17	128.15	30	129.28	129.00	-13	15,831	-0.08%
2022/08/22	9	129.00	12	129.50	128.00	-3	15,996	-0.02%
2022/08/19	39	133.60	33	133.56	133.00	6	16,019	0.04%
2022/08/18	33	133.50	34	132.99	132.00	-1	15,969	-0.01%
2022/08/17	46	130.63	40	130.19	128.00	6	15,821	0.04%
2022/08/16	58.2	133.47	55	132.83	131.50	3.1	15,835	0.02%
2022/08/15	18	126.81	123.3	128.16	130.50	-105.3	15,334	-0.69%	大賣/鉅額交易
2022/08/12	64	119.38	86	117.58	119.00	-22	15,269	-0.14%
2022/08/11	23	114.67	23	117.54	113.50	0	15,319	0.00%
2022/08/10	19	112.74	20	113.03	115.00	-1	15,659	-0.01%
2022/08/09	40	116.85	40	117.86	114.50	0	16,036	0.00%
2022/08/08	21	114.00	21	114.93	114.00	0	16,251	0.00%
2022/08/05	30	117.23	31	116.61	116.00	-1	16,600	-0.01%
2022/08/04	47	111.73	54	112.37	115.00	-7	16,799	-0.04%
2022/08/03	23.1	115.98	20	116.50	111.00	3.1	16,929	0.02%
2022/08/02	22	116.20	20	118.05	118.50	2	17,154	0.01%
2022/08/01	53	121.02	52	119.68	120.50	1	17,327	0.01%
2022/07/29	11.1	119.82	30	120.20	120.50	-18.9	17,475	-0.11%
2022/07/28	28	122.13	18	124.78	119.50	10	17,587	0.06%
2022/07/27	61	122.62	24	123.00	125.50	37	17,514	0.21%
2022/07/26	130.1	131.41	55	130.88	129.50	75.1	17,300	0.43%	大買/
2022/07/25	23	137.98	23	138.85	137.00	0	17,314	0.00%
2022/07/22	30	148.48	37	148.15	143.00	-7	17,441	-0.04%
2022/07/21	126	143.04	113	140.43	145.00	13	17,174	0.08%	大買/大賣/
2022/07/20	53	134.87	55	135.75	133.50	-2	17,003	-0.01%
2022/07/19	6	131.50	6	132.92	130.50	0	17,046	0.00%
2022/07/18	40	134.83	40	136.33	132.50	0	17,195	0.00%
2022/07/15	61	134.09	59	134.92	133.00	2	17,198	0.01%
2022/07/14	12	132.25	23	133.46	134.00	-11	17,096	-0.06%
2022/07/13	35	129.69	56	130.62	126.00	-21	17,010	-0.12%
2022/07/12	7	125.86	21	125.95	127.00	-14	17,014	-0.08%
2022/07/11	35	128.91	20	130.03	131.50	15	17,012	0.09%
2022/07/08	23	132.09	29	133.03	134.50	-6	16,992	-0.04%
2022/07/07	21	129.14	29	130.40	128.00	-8	16,796	-0.05%
2022/07/06	43	134.63	45	130.16	125.00	-2	16,633	-0.01%
2022/07/04	6	139.25	6	139.50	135.50	0	16,684	0.00%
2022/07/01	15	142.80	14.2	140.93	140.50	0.8	16,796	0.00%
2022/06/30	31	147.34	33	143.00	149.00	-2	16,587	-0.01%
2022/06/29	19	148.39	22	148.00	150.50	-3	16,412	-0.02%
2022/06/28	63	150.13	63	151.98	148.50	0	16,339	0.00%
2022/06/27	19	165.24	25	165.14	164.50	-6	16,379	-0.04%
2022/06/24	13	161.88	14	162.46	160.00	-1	16,541	-0.01%
2022/06/23	41	159.40	41	159.79	161.00	0	16,472	0.00%
2022/06/22	40	158.71	33	162.76	155.50	7	16,295	0.04%
2022/06/21	31	166.13	30	167.53	171.50	1	16,251	0.01%
2022/06/20	4	167.38	0	0.00	164.50	4	16,400	0.02%
2022/06/17	11	185.18	10.1	186.84	182.50	0.9	16,557	0.01%
2022/06/16	0	191.00	0	0.00	191.00	0	17,063	0.00%
2022/06/15	7	206.00	5.1	206.58	199.00	1.9	17,598	0.01%
2022/06/14	3	204.66	4	205.37	204.50	-1	17,776	-0.01%
2022/06/13	0.1	201.00	1	201.50	201.00	-0.9	18,080	0.00%
2022/06/10	1	202.50	1.2	199.42	201.00	-0.2	18,463	0.00%
2022/06/09	5.1	198.91	9	198.11	204.00	-4	18,948	-0.02%
2022/06/08	12	201.21	8	204.50	200.50	4	19,158	0.02%
2022/06/07	13	201.42	13	200.31	200.50	0	19,466	0.00%
2022/06/06	19	209.16	17	208.85	208.50	2	19,980	0.01%
2022/06/02	114.1	211.83	114	210.80	213.50	0.1	20,703	0.00%	大買/大賣/
2022/06/01	18	213.03	18	211.25	208.50	0	21,005	0.00%
2022/05/31	33	209.41	33	209.47	211.50	0	21,454	0.00%
2022/05/30	22	205.50	33	201.06	211.50	-11	22,102	-0.05%
2022/05/27	22	196.43	23	196.00	192.50	-1	22,692	0.00%
2022/05/26	33	194.79	31	195.13	191.00	2	23,005	0.01%
2022/05/25	25	197.86	19	195.37	197.50	6	23,638	0.03%
2022/05/24	40	198.61	45	198.48	194.00	-5	23,892	-0.02%
2022/05/23	14	207.96	14	208.21	202.00	0	24,202	0.00%
2022/05/20	63	211.67	62	213.46	208.00	1	24,359	0.00%
2022/05/19	27	211.24	26	208.25	213.50	1	24,259	0.00%
2022/05/18	38	216.08	30	214.63	213.50	8	24,343	0.03%
2022/05/17	20	201.58	22	204.32	212.00	-2	24,314	-0.01%
2022/05/16	42	199.04	41	198.84	196.00	1	24,621	0.00%
2022/05/13	30	195.95	66.2	197.40	197.00	-36.2	25,140	-0.14%
2022/05/12	24	189.38	23	189.41	183.50	1	25,318	0.00%
2022/05/11	17	193.35	18	194.53	194.50	-1	25,571	0.00%
2022/05/10	108	190.20	110	185.63	196.50	-2	26,008	-0.01%	大買/大賣/
2022/05/09	12	186.50	11	187.59	184.50	1	26,206	0.00%
2022/05/06	150	194.58	144	195.12	192.00	6	26,424	0.02%	大買/大賣/
2022/05/05	15.2	212.50	16	213.22	211.50	-0.8	26,377	0.00%
2022/05/04	18	207.78	20	208.15	205.00	-2	26,305	-0.01%
2022/05/03	24	202.85	23	204.09	205.00	1	26,451	0.00%
2022/04/29	22	206.30	27	206.10	199.50	-5	26,513	-0.02%
2022/04/28	42	206.61	38	206.16	204.00	4	26,627	0.02%
2022/04/27	48	201.67	48	195.59	203.50	0	26,744	0.00%
2022/04/26	25	202.02	24.1	201.67	203.50	0.9	26,663	0.00%
2022/04/25	99	204.83	104	205.79	199.50	-5	26,652	-0.02%	大賣/
2022/04/22	31	228.65	26.5	228.74	221.50	4.5	26,853	0.02%
2022/04/21	67	231.40	56	230.10	239.00	11	26,713	0.04%
2022/04/20	24	224.13	24	225.81	229.00	0	26,560	0.00%
2022/04/19	46.1	228.11	46	229.32	221.50	0.1	26,443	0.00%
2022/04/18	73	224.43	70	224.41	226.50	3	26,356	0.01%
2022/04/15	46.1	230.89	68	228.49	225.50	-21.9	26,358	-0.08%
2022/04/14	18.1	244.56	0	0.00	232.00	18.1	26,251	0.07%
2022/04/13	3.1	254.36	1.1	255.50	248.00	2	26,134	0.01%
2022/04/12	26	257.62	13.6	251.49	249.50	12.4	26,067	0.05%
2022/04/11	2.1	255.76	3	251.67	246.00	-0.9	25,928	0.00%
2022/04/08	39.1	264.89	36	265.46	264.50	3.1	25,894	0.01%
2022/04/07	99.1	277.67	76	274.79	272.00	23.1	25,455	0.09%
2022/04/06	21	301.55	22.1	295.84	302.00	-1.1	25,191	0.00%
2022/04/01	3	296.17	3	298.67	300.00	0	25,234	0.00%
2022/03/31	3.1	301.64	2	305.50	302.00	1.1	25,247	0.00%
2022/03/30	9	310.33	10	307.60	304.50	-1	25,271	0.00%
2022/03/29	9	312.67	11.1	315.55	309.00	-2.1	25,361	-0.01%
2022/03/28	14.3	295.03	12.1	300.16	303.00	2.2	25,412	0.01%
2022/03/25	4	296.63	3.2	295.52	292.50	0.9	25,973	0.00%
2022/03/24	11	303.49	13	294.38	292.00	-2	26,531	-0.01%
2022/03/23	16	320.34	16	320.31	298.00	0	26,924	0.00%
2022/03/22	26.1	303.20	19	302.37	307.00	7.1	26,954	0.03%
2022/03/21	59	300.02	52.1	294.55	306.50	6.9	26,822	0.03%
2022/03/18	59	291.69	60.1	290.76	291.50	-1.1	26,240	0.00%
2022/03/17	21	281.14	26.1	285.95	292.00	-5.1	25,674	-0.02%
2022/03/16	24	266.67	28.5	265.60	265.50	-4.5	25,410	-0.02%
2022/03/15	116.5	268.71	115.4	266.65	265.00	1.2	25,180	0.00%	大買/大賣/
2022/03/14	108.6	298.68	103.2	297.77	294.00	5.4	24,990	0.02%	大買/大賣/
2022/03/11	57	285.95	68.2	287.11	289.50	-11.2	24,549	-0.05%
2022/03/10	14.2	278.56	19.1	279.12	279.00	-4.9	24,273	-0.02%
2022/03/09	61.3	275.70	63.4	277.21	270.50	-2.1	24,002	-0.01%
2022/03/08	50.2	272.12	41.1	272.03	265.50	9.2	23,491	0.04%
2022/03/07	35.2	267.13	35.1	268.62	265.00	0.1	22,922	0.00%
2022/03/04	31.2	291.40	31	287.23	281.00	0.2	22,690	0.00%
2022/03/03	108.5	292.75	106	290.45	293.50	2.5	22,257	0.01%	大買/大賣/
2022/03/02	62.3	261.90	69.1	263.48	273.00	-6.8	21,598	-0.03%
2022/03/01	18	250.03	11	249.73	248.50	7	20,908	0.03%
2022/02/25	49.5	247.21	65.4	246.46	245.00	-15.9	20,682	-0.08%
2022/02/24	12.3	234.76	13	234.92	233.00	-0.7	20,263	0.00%
2022/02/23	15	233.63	15.1	235.45	238.50	-0.1	20,564	0.00%
2022/02/22	13.1	229.52	13	233.23	226.50	0.1	20,451	0.00%
2022/02/21	4.1	235.45	4	236.50	240.00	0.1	20,648	0.00%
2022/02/18	16	235.94	20	235.80	238.50	-4	21,484	-0.02%
2022/02/17	19.1	237.26	15.1	238.07	236.00	3.9	21,706	0.02%
2022/02/16	56.1	246.76	62	247.57	245.50	-6	22,235	-0.03%
2022/02/15	97.1	248.38	92.8	246.48	245.00	4.3	22,917	0.02%
2022/02/14	34.1	266.10	36	267.72	265.00	-1.9	22,606	-0.01%
2022/02/11	74	262.84	84.2	265.76	271.00	-10.2	22,673	-0.04%
2022/02/10	147.2	247.92	168	247.71	246.50	-20.8	22,468	-0.09%	大買/大賣/
2022/02/09	16	233.28	40	237.08	243.00	-24	21,779	-0.11%
2022/02/08	54.9	217.63	21	219.74	221.00	33.9	21,383	0.16%
2022/02/07	5	203.20	28	207.11	213.50	-23	21,002	-0.11%
2022/01/26	23	198.17	11	198.86	194.50	12	21,059	0.06%
2022/01/25	2.3	203.80	10	208.45	205.00	-7.7	21,190	-0.04%
2022/01/24	9	197.44	20	200.20	204.50	-11	21,345	-0.05%
2022/01/21	7	205.43	9	206.22	198.00	-2	21,519	-0.01%
2022/01/20	18	210.47	17.5	210.49	210.00	0.5	21,736	0.00%
2022/01/19	1	205.50	25	205.00	207.00	-24	21,725	-0.11%
2022/01/18	5	206.20	8	205.63	205.50	-3	22,038	-0.01%
2022/01/17	46.6	200.17	56.1	199.97	203.50	-9.5	21,998	-0.04%
2022/01/14	7	190.36	25	189.70	192.00	-18	21,910	-0.08%
2022/01/13	6	185.08	2	184.75	185.50	4	22,163	0.02%
2022/01/12	3.6	190.60	14	193.57	191.50	-10.4	22,460	-0.05%
2022/01/11	15	190.17	8	189.94	191.50	7	22,880	0.03%
2022/01/10	11	187.68	20	189.43	190.00	-9	22,961	-0.04%
2022/01/07	26	182.46	22	186.43	179.00	4	23,066	0.02%
2022/01/06	11	193.55	10.2	193.36	194.00	0.9	23,236	0.00%
2022/01/05	7	195.14	20.1	188.02	188.00	-13.1	23,394	-0.06%
2022/01/04	0.1	197.50	0	0.00	198.00	0.1	23,775	0.00%
2022/01/03	5	197.60	3	199.50	196.00	2	24,054	0.01%
2021/12/30	2	201.50	2	197.00	201.50	0	24,307	0.00%
2021/12/29	0	0.00	1	197.50	197.00	-1	24,731	0.00%
2021/12/28	18	202.44	9	201.50	199.50	9	25,218	0.04%
2021/12/27	12	195.25	14.3	196.93	198.00	-2.2	25,437	-0.01%
2021/12/24	10	203.70	33	201.03	199.00	-23	25,595	-0.09%
2021/12/23	9	207.56	16.1	211.47	206.00	-7.1	25,704	-0.03%
2021/12/22	39	207.96	30	207.55	204.00	9	25,675	0.04%
2021/12/21	34	206.31	57	206.46	206.50	-23	25,621	-0.09%
2021/12/20	40	211.16	37.1	204.89	198.00	3	25,464	0.01%
2021/12/17	275	210.38	227	202.47	205.00	48	25,290	0.19%	大買/大賣/
2021/12/16	27	197.37	55.1	199.70	208.00	-28.1	25,375	-0.11%
2021/12/15	12	189.71	31	189.66	189.50	-19	25,699	-0.07%
2021/12/14	3	180.00	7	179.21	179.50	-4	25,866	-0.02%
2021/12/13	2.1	181.05	3	179.33	183.50	-0.9	26,304	0.00%
2021/12/10	22.1	182.10	1.6	182.80	180.50	20.5	26,599	0.08%
2021/12/09	30	187.95	13	188.65	186.50	17	26,821	0.06%
2021/12/08	9	190.94	22	190.80	195.00	-13	27,138	-0.05%
2021/12/07	16	184.38	2	186.00	184.00	14	27,624	0.05%
2021/12/06	2.1	187.33	6	187.42	187.50	-3.9	27,917	-0.01%
2021/12/03	6	183.17	2	188.00	183.00	4	29,107	0.01%
2021/12/02	16.1	185.73	4	185.75	185.50	12.1	29,262	0.04%
2021/12/01	36	186.83	53.2	190.07	194.00	-17.2	29,561	-0.06%
2021/11/30	50	189.02	15	189.13	182.50	35	30,953	0.11%
2021/11/29	14	174.96	26	180.83	185.00	-12	31,179	-0.04%
2021/11/26	14.1	176.71	7	178.29	177.00	7.1	31,689	0.02%
2021/11/25	8.2	187.23	9	188.67	181.00	-0.8	32,666	0.00%
2021/11/24	34.1	185.74	24	185.79	188.00	10.1	32,558	0.03%
2021/11/23	67	185.37	89	187.45	189.00	-22	32,605	-0.07%
2021/11/22	68	195.97	42	199.42	193.50	26	32,490	0.08%
2021/11/19	42	187.23	32	188.28	188.50	10	32,013	0.03%
2021/11/18	81	192.66	73	193.32	190.00	8	32,109	0.02%
2021/11/17	155	193.95	184	193.49	193.00	-29	32,077	-0.09%	大買/大賣/
2021/11/16	39	177.59	56	178.11	179.00	-17	31,411	-0.05%
2021/11/15	147	180.09	179.2	180.67	182.00	-32.2	31,398	-0.10%	大買/大賣/
2021/11/12	221.1	169.90	227.5	169.92	165.50	-6.4	30,764	-0.02%	大買/大賣/
2021/11/11	32	153.55	64.1	159.01	166.50	-32.1	29,670	-0.11%
2021/11/10	70.3	152.32	77	153.05	151.50	-6.7	29,338	-0.02%
2021/11/09	34.2	147.18	27	146.96	147.00	7.2	28,924	0.02%
2021/11/08	5	136.60	4	137.13	138.50	1	28,818	0.00%
2021/11/05	4	136.50	6	136.00	138.50	-2	29,012	-0.01%
2021/11/04	9	136.44	5	135.50	135.50	4	29,134	0.01%
2021/11/03	7	137.50	20	136.70	138.50	-13	29,096	-0.04%
2021/11/02	51	150.36	25	145.72	142.00	26	28,991	0.09%
2021/11/01	41	153.34	22.2	152.99	152.00	18.8	29,059	0.06%
2021/10/29	18	147.92	9	148.56	144.00	9	28,845	0.03%
2021/10/28	15	146.37	9	146.56	148.50	6	28,527	0.02%
2021/10/27	21	140.98	26	140.67	145.50	-5	28,037	-0.02%
2021/10/26	82	137.04	79	137.21	132.50	3	27,710	0.01%
2021/10/25	2	144.25	4	144.38	143.50	-2	27,246	-0.01%
2021/10/22	15	141.03	25	141.04	142.50	-10	27,046	-0.04%
2021/10/21	26	138.88	24	138.90	138.00	2	26,749	0.01%
2021/10/20	28	132.27	22	132.89	137.50	6	26,407	0.02%
2021/10/19	47	131.72	17	129.97	131.50	30	26,089	0.11%
2021/10/18	16	120.53	16	119.84	123.00	0	25,632	0.00%
2021/10/15	13	121.85	20	120.95	121.00	-7	25,484	-0.03%
2021/10/14	79	118.39	51	117.51	121.00	28	25,532	0.11%
2021/10/13	54	117.36	31	118.03	120.50	23	25,648	0.09%
2021/10/12	37.1	122.35	16	120.88	117.50	21.1	25,808	0.08%
2021/10/08	11	124.23	42	125.82	128.50	-31	25,528	-0.12%
2021/10/07	17.1	117.03	57	116.88	117.00	-40	25,291	-0.16%
2021/10/06	49	118.15	32	118.14	113.50	17	25,205	0.07%
2021/10/05	54	123.79	65	119.34	125.00	-11	24,788	-0.04%
2021/10/04	102	127.77	91.1	130.43	121.50	11	24,234	0.05%	大買/
2021/10/01	126	136.20	136.1	135.85	135.00	-10.1	23,859	-0.04%	大買/大賣/
2021/09/30	23	139.80	20	140.58	140.00	3	23,574	0.01%
2021/09/29	76	142.75	59.2	143.20	138.00	16.8	23,288	0.07%
2021/09/28	63	146.82	94	147.21	148.50	-31	22,975	-0.13%
2021/09/27	110.2	152.67	80	155.69	144.50	30.2	22,725	0.13%	大買/
2021/09/24	26	155.06	45	154.88	155.00	-19	22,209	-0.09%
2021/09/23	56	152.08	37	152.95	152.00	19	21,716	0.09%
2021/09/22	63	150.74	52	150.72	147.00	11	21,035	0.05%
2021/09/17	84	149.59	79	147.16	151.00	5	20,258	0.02%
2021/09/16	39	144.38	81	144.62	146.00	-42	19,748	-0.21%
2021/09/15	68	136.52	72	136.00	142.00	-4	19,184	-0.02%
2021/09/14	17	136.71	26	136.87	137.00	-9	18,789	-0.05%
2021/09/13	61	139.29	26	143.25	136.00	35	18,429	0.19%
2021/09/10	130	144.13	118	143.81	145.50	12	17,864	0.07%	大買/大賣/
2021/09/09	85.1	141.73	89	136.70	144.00	-3.9	17,099	-0.02%
2021/09/08	156	137.66	158	136.34	137.50	-2	16,620	-0.01%	大買/大賣/
2021/09/07	11.1	138.75	12	141.54	136.00	-0.9	15,324	-0.01%
2021/09/06	76	152.71	76	155.53	151.00	0	14,999	0.00%
2021/09/03	142	155.98	148.1	156.13	160.00	-6.1	14,481	-0.04%	大買/大賣/
2021/09/02	254	153.57	254	154.14	157.50	0	12,775	0.00%	大買/大賣/
2021/09/01	38	137.42	64	139.46	143.50	-26	12,270	-0.21%
2021/08/31	51.1	132.34	44	132.88	130.50	7.1	11,475	0.06%
2021/08/30	0	126.50	15	125.97	126.50	-15	10,232	-0.15%
2021/08/27	14	114.86	26	115.19	115.00	-12	10,138	-0.12%
2021/08/26	28	125.23	13	124.38	120.50	15	9,847	0.15%
2021/08/25	11	123.68	17	124.38	122.50	-6	9,549	-0.06%
2021/08/24	60	123.08	24.4	125.16	124.00	35.6	9,265	0.38%
2021/08/23	67	117.62	59	119.91	122.50	8	8,756	0.09%
2021/08/20	19.1	105.25	23	108.41	111.50	-3.9	8,208	-0.05%
2021/08/19	32	109.48	25	108.22	101.50	7	7,860	0.09%
2021/08/18	23	99.91	23	100.84	106.50	0	7,292	0.00%
2021/08/17	153	102.28	149	101.12	97.00	4	6,989	0.06%	大買/大賣/
2021/08/16	48	98.75	50.1	99.77	102.50	-2.1	6,656	-0.03%
2021/08/13	10	102.10	7	104.43	97.70	3	6,403	0.05%
2021/08/12	3.1	104.15	2	103.00	103.00	1.1	6,118	0.02%
2021/08/11	79	105.00	85	105.19	106.00	-6	5,838	-0.10%
2021/08/10	7	112.79	18	111.94	110.00	-11	5,535	-0.20%
2021/08/09	2	121.75	4	123.00	122.00	-2	5,306	-0.04%
2021/08/06	34	130.22	39	127.77	129.00	-5	5,222	-0.10%
2021/08/05	21	134.62	23	134.00	135.00	-2	5,083	-0.04%
2021/08/04	26	131.98	12	130.46	128.00	14	4,647	0.30%
2021/08/03	10	136.75	14.1	139.85	138.00	-4.1	4,411	-0.09%
2021/08/02	2.1	137.86	21.3	139.16	142.00	-19.2	4,343	-0.44%
2021/07/30	6.1	134.97	2	132.50	133.00	4.1	4,278	0.10%
2021/07/29	1	120.00	3	124.50	124.50	-2	4,196	-0.05%
2021/07/28	6	115.67	4.1	113.99	113.50	1.9	4,155	0.05%
2021/07/27	1	128.07	1	126.15	126.00	0	4,151	0.00%
2021/07/26	0.1	131.00	6	129.08	132.50	-5.9	4,132	-0.14%
2021/07/23	1	120.50	3	116.50	120.50	-2	4,089	-0.05%
2021/07/22	5	124.70	16	123.47	123.00	-11	4,022	-0.27%
2021/07/21	3	121.67	2	118.75	122.50	1	3,955	0.03%
2021/07/20	4.2	109.07	3	113.00	111.50	1.2	3,915	0.03%
2021/07/19	19	109.37	16	109.94	111.50	3	3,564	0.08%
2021/07/16	13	99.24	11	100.07	101.50	2	3,283	0.06%
2021/07/15	121	92.06	137	92.22	92.70	-16	2,997	-0.53%	大買/大賣/
2021/07/14	2	84.30	19	84.30	84.30	-17	2,857	-0.59%
2021/07/13	4	77.65	12	78.40	76.70	-8	2,887	-0.28%
2021/07/12	2	74.00	5	72.68	74.00	-3	2,647	-0.12%
2021/07/09	2	70.40	0	0.00	70.60	2	2,587	0.08%
2021/07/08	4	72.00	7	71.40	72.00	-3	2,614	-0.11%
2021/07/07	4	70.50	9	70.14	69.80	-5	2,624	-0.19%
2021/07/05	4	71.43	0	0.00	71.80	4	2,786	0.14%
2021/07/02	3	69.40	4	70.65	72.00	-1	2,768	-0.04%
2021/07/01	0	68.20	0	0.00	69.40	0	2,742	0.00%
2021/06/28	0	0.00	0	63.50	65.80	0	2,968	0.00%
2021/06/23	0	0.00	2	62.40	62.40	-2	3,008	-0.07%
2021/06/22	2	60.60	0	0.00	60.60	2	3,012	0.07%
2021/06/21	0	63.20	0	62.10	62.00	0	3,006	0.00%
2021/06/18	2	64.60	3	64.87	63.20	-1	3,005	-0.03%
2021/06/10	1	62.40	0	0.00	62.80	1	3,010	0.03%
2021/06/08	0	0.00	1	60.70	61.60	-1	3,018	-0.03%
2021/06/07	1	60.10	1	61.00	60.30	0	3,014	0.00%
2021/06/03	1	61.20	1	61.70	61.20	0	3,017	0.00%
2021/06/01	1	62.10	0	0.00	62.30	1	3,007	0.03%
2021/05/28	1	59.00	7	59.52	60.10	-6	2,985	-0.20%
2021/05/26	0	58.00	0	0.00	58.10	0	3,023	0.00%
2021/05/25	8	58.09	2	58.01	58.10	6	3,063	0.20%
2021/05/24	0	0.00	1	54.00	56.10	-1	3,150	-0.03%
2021/05/21	1	54.50	1	55.10	55.10	0	3,251	0.00%
2021/05/20	1	54.60	3	55.03	54.00	-2	3,288	-0.06%
2021/05/19	5	54.28	0	0.00	54.30	5	3,331	0.15%
2021/05/18	2	52.00	1	52.39	52.80	1	3,317	0.03%
2021/05/17	1	49.52	0	0.00	48.00	1	3,313	0.03%
2021/05/14	4	54.13	5	55.98	53.30	-1	3,261	-0.03%
2021/05/13	1	55.40	3	56.50	56.10	-2	3,208	-0.06%
2021/05/12	7	61.84	2	56.70	57.00	5	3,183	0.16%
2021/05/11	1	64.30	0	0.00	63.00	1	3,128	0.03%
2021/05/10	0	0.00	3	68.90	68.00	-3	3,118	-0.10%
2021/05/07	1	68.30	0	0.00	68.70	1	3,118	0.03%
2021/05/06	2	66.60	2	64.90	65.60	0	3,098	0.00%
2021/05/04	5	71.81	1	70.80	68.80	4	3,027	0.13%
2021/05/03	2	74.60	3	75.27	74.40	-1	2,960	-0.03%
2021/04/29	1	73.80	7	74.09	73.80	-6	2,920	-0.21%
2021/04/28	1	75.00	1	75.20	74.90	0	2,943	0.00%
2021/04/27	1	75.20	0	0.00	75.90	1	2,966	0.03%
2021/04/26	1	77.30	7	77.33	77.10	-6	2,934	-0.21%
2021/04/23	7	75.17	2	75.75	75.40	5	2,890	0.17%
2021/04/22	17	76.63	5	77.38	74.50	12	2,920	0.41%
2021/04/21	12	78.45	23	79.29	78.20	-11	2,762	-0.40%
2021/04/19	5	75.26	21	75.89	76.30	-16	2,583	-0.62%
2021/04/16	0	0.00	3	72.60	73.00	-3	2,540	-0.12%
2021/04/15	0	71.30	1	71.20	71.20	-1	2,618	-0.04%
2021/04/14	0	0.00	2	71.45	70.30	-2	2,630	-0.08%
2021/04/13	8	72.34	0	0.00	71.20	8	2,640	0.30%
2021/04/12	16	75.62	9	77.46	73.80	7	2,632	0.27%
2021/04/09	10	73.30	5	74.26	73.30	5	2,605	0.19%
2021/04/08	5	72.80	15	72.79	73.40	-10	2,539	-0.39%
2021/04/07	13	72.14	5	73.16	73.50	8	2,575	0.31%
2021/04/06	1	70.90	4	72.18	71.10	-3	2,590	-0.12%
2021/04/01	4	72.05	0	0.00	72.20	4	2,578	0.16%
2021/03/31	21	73.67	22.1	75.06	73.00	-1.1	2,542	-0.04%
2021/03/30	2	68.50	0	0.00	69.90	2	2,307	0.09%
2021/03/29	0	0.00	7	68.70	68.40	-7	2,311	-0.30%
2021/03/26	6	70.95	0	0.00	71.00	6	2,343	0.26%
2021/03/25	2	70.10	0	0.00	70.00	2	2,391	0.08%
2021/03/24	0.1	70.32	0	0.00	69.70	0.1	2,408	0.00%
2021/03/23	1	70.30	0	0.00	70.20	1	2,459	0.04%
2021/03/22	1	70.20	1	70.50	70.30	0	2,473	0.00%
2021/03/19	0	0.00	1	70.60	70.30	-1	2,530	-0.04%
2021/03/18	0.1	71.50	0	0.00	70.70	0.1	2,559	0.00%
2021/03/17	2	70.55	9	71.14	70.90	-7	2,674	-0.26%
2021/03/16	0	0.00	5	71.00	70.50	-5	2,817	-0.18%
2021/03/15	1	69.80	0	0.00	69.60	1	3,136	0.03%
2021/03/12	7	69.04	3	69.50	69.00	4	3,157	0.13%
2021/03/11	1	68.00	1	68.50	68.50	0	3,231	0.00%
2021/03/10	1	66.90	1	67.00	66.80	0	3,342	0.00%
2021/03/09	3	67.80	0	0.00	67.10	3	3,370	0.09%
2021/03/08	0	0.00	0.2	67.70	67.70	-0.2	3,398	0.00%
2021/03/05	0	0.00	1	67.90	68.50	-1	3,440	-0.03%
2021/03/04	2	69.00	1	68.50	68.10	1	3,496	0.03%
2021/03/03	3	68.00	5	68.98	69.20	-2	3,553	-0.06%
2021/03/02	2	70.40	0	0.00	68.70	2	3,836	0.05%
2021/02/26	5	69.08	3	70.00	69.00	2	4,044	0.05%
2021/02/25	5	71.82	0	0.00	70.80	5	4,090	0.12%
2021/02/24	7	74.39	216	75.36	71.30	-209	4,090	-5.11%	大賣/鉅額交易
2021/02/23	221	72.99	4	72.90	74.90	217	4,058	5.35%	大買/鉅額交易
2021/02/22	1	70.50	1	72.10	72.00	0	4,054	0.00%
2021/02/19	1	68.30	5	69.92	72.20	-4	4,227	-0.09%
2021/02/18	5	68.44	2	69.30	68.70	3	4,235	0.07%
2021/02/17	1	67.60	3	67.57	67.60	-2	4,340	-0.05%
2021/02/05	1	64.90	1	65.00	64.90	0	4,433	0.00%
2021/02/01	0	0.00	8	61.58	62.10	-8	4,609	-0.17%
2021/01/28	2	66.75	0	0.00	66.70	2	4,607	0.04%
2021/01/27	0	0.00	1	67.70	67.70	-1	4,626	-0.02%
2021/01/26	2	67.50	0	0.00	67.10	2	4,670	0.04%
2021/01/25	0	0.00	0	68.50	68.20	0	4,720	0.00%
2021/01/22	4	68.45	0	0.00	68.70	4	4,742	0.08%
2021/01/21	1.2	67.67	2	67.65	67.50	-0.8	4,767	-0.02%
2021/01/20	2	71.00	0	0.00	69.10	2	4,732	0.04%
2021/01/18	1	71.90	1	72.20	71.70	0	4,715	0.00%
2021/01/15	1.3	73.00	15	74.64	73.00	-13.7	4,705	-0.29%
2021/01/14	1	73.10	0	0.00	74.40	1	4,682	0.02%
2021/01/13	12	73.61	12	74.18	72.80	0	4,659	0.00%
2021/01/12	4	73.37	27	72.22	72.20	-23	4,607	-0.50%
2021/01/11	25	74.36	9	74.76	73.10	16	4,643	0.34%
2021/01/08	19	74.25	16	72.66	74.40	3	4,821	0.06%
2021/01/06	2	72.50	0	0.00	70.90	2	4,945	0.04%
2021/01/05	2	73.50	0	0.00	73.90	2	4,955	0.04%
2021/01/04	12	75.01	18	74.84	75.00	-6	5,033	-0.12%
2020/12/31	1	72.90	2	72.50	72.60	-1	4,985	-0.02%
2020/12/30	18	73.29	0	0.00	72.10	18	5,026	0.36%
2020/12/29	1	69.60	3	71.80	72.10	-2	5,142	-0.04%
2020/12/28	7	70.53	0	71.20	70.20	7	5,139	0.14%
2020/12/24	1	71.10	1	72.30	71.80	0	5,449	0.00%
2020/12/23	0	0.00	3	71.10	71.40	-3	5,646	-0.05%
2020/12/22	2	71.20	27	70.52	69.60	-25	6,050	-0.41%
2020/12/21	17	71.38	0	0.00	70.80	17	6,244	0.27%
2020/12/18	3	73.30	2	73.30	73.30	1	6,809	0.01%
2020/12/17	6	74.35	0	0.00	73.60	6	7,744	0.08%
2020/12/16	2	73.80	0	74.00	73.40	2	8,243	0.02%
2020/12/15	6	74.42	1	73.20	73.20	5	8,420	0.06%
2020/12/14	0	73.90	0	0.00	74.30	0	8,465	0.00%
2020/12/11	4	73.68	25	74.11	73.30	-21	8,525	-0.25%
2020/12/10	29	77.11	23	78.35	77.00	6	8,469	0.07%
2020/12/09	60	78.04	44	78.95	79.70	16	8,387	0.19%
2020/12/08	1	73.60	12	73.84	73.80	-11	8,161	-0.13%
2020/12/07	7	73.43	1	73.50	73.90	6	8,199	0.07%
2020/12/04	14	74.76	13	75.60	75.80	1	8,144	0.01%
2020/12/03	4	73.70	4	73.18	73.00	0	8,086	0.00%
2020/12/02	1	74.10	1	74.20	74.00	0	8,105	0.00%
2020/12/01	1	74.40	0	0.00	74.80	1	8,123	0.01%
2020/11/30	3	74.47	3	74.33	74.00	0	8,272	0.00%
2020/11/27	10	76.43	3	76.50	75.70	7	8,327	0.08%
2020/11/26	8	77.76	10	77.57	77.10	-2	8,305	-0.02%
2020/11/25	4	76.18	27	76.02	76.10	-23	8,093	-0.28%
2020/11/24	10	75.00	2	75.75	73.50	8	7,923	0.10%
2020/11/23	6	74.48	2	74.50	74.20	4	7,949	0.05%
2020/11/20	2	74.30	3	74.83	74.00	-1	8,092	-0.01%
2020/11/19	6	74.77	12	74.78	74.60	-6	8,168	-0.07%
2020/11/18	12	75.78	17	75.27	75.30	-5	8,138	-0.06%
2020/11/17	6	73.22	3	73.57	72.20	3	8,009	0.04%
2020/11/16	27	73.21	9	73.94	73.50	18	8,071	0.22%
2020/11/13	14	71.92	6	72.28	73.20	8	8,021	0.10%
2020/11/12	1	70.30	0	0.00	69.90	1	7,961	0.01%
2020/11/11	1	69.70	2	69.40	69.80	-1	7,966	-0.01%
2020/11/09	3	70.77	5	71.04	71.90	-2	7,984	-0.03%
2020/11/06	1	69.00	0	0.00	68.80	1	8,068	0.01%
2020/11/05	1	68.40	1	69.10	68.70	0	8,142	0.00%
2020/11/03	1	66.30	3	67.00	67.90	-2	8,361	-0.02%
2020/11/02	5	64.40	0	0.00	64.30	5	8,369	0.06%
2020/10/30	0	0.00	2	67.10	67.10	-2	8,375	-0.02%
2020/10/29	12	68.25	4	67.35	69.10	8	8,441	0.09%
2020/10/28	3	69.00	0	0.00	69.00	3	8,463	0.04%
2020/10/23	1	71.00	0	0.00	71.00	1	8,632	0.01%
2020/10/22	4	71.15	7	71.20	70.60	-3	8,827	-0.03%
2020/10/21	4	72.53	0	0.00	71.70	4	9,069	0.04%
2020/10/20	3	73.00	0	0.00	72.70	3	9,953	0.03%
2020/10/19	5	72.62	3	72.17	73.70	2	10,303	0.02%
2020/10/16	22	74.47	8	74.49	72.70	14	10,308	0.14%
2020/10/15	2	71.80	15	72.29	72.00	-13	10,170	-0.13%
2020/10/14	24	71.56	10	71.84	72.40	14	10,169	0.14%
2020/10/13	13	68.42	2	68.85	69.20	11	10,077	0.11%
2020/10/12	19	68.15	10	71.31	68.20	9	10,099	0.09%
2020/10/08	11	72.75	12	72.36	71.70	-1	10,122	-0.01%
2020/10/07	1	71.50	0	0.00	71.50	1	10,151	0.01%
2020/10/06	10	71.77	16	72.04	71.90	-6	10,207	-0.06%
2020/10/05	12	68.73	11	68.91	68.80	1	10,165	0.01%
2020/09/30	11	68.52	11	68.90	69.70	0	10,249	0.00%
2020/09/29	4	67.95	3	68.40	67.10	1	10,213	0.01%
2020/09/28	4	69.93	4	69.05	68.90	0	10,414	0.00%
2020/09/25	24	74.50	11	71.99	70.60	13	10,381	0.13%
2020/09/24	5	78.36	11	77.95	77.50	-6	10,182	-0.06%
2020/09/23	58	83.67	38	83.30	79.20	20	10,154	0.20%
2020/09/22	40	83.01	56	82.91	82.80	-16	9,636	-0.17%
2020/09/21	17	78.33	30	77.95	78.50	-13	8,779	-0.15%
2020/09/18	17	74.95	6	74.68	76.00	11	8,466	0.13%
2020/09/17	3	72.30	14	73.38	73.50	-11	8,771	-0.13%
2020/09/16	3	71.73	8	72.54	71.30	-5	8,981	-0.06%
2020/09/15	5	70.76	6	70.72	70.30	-1	9,002	-0.01%
2020/09/14	8	68.00	4	69.33	70.30	4	8,977	0.04%
2020/09/11	11	68.42	14	67.73	67.00	-3	8,950	-0.03%
2020/09/10	6	72.33	7	70.71	70.70	-1	8,864	-0.01%
2020/09/09	0	0.00	2	71.20	72.20	-2	8,829	-0.02%
2020/09/08	4	71.55	8	71.66	71.30	-4	8,864	-0.05%
2020/09/07	2	71.55	1	71.00	70.10	1	8,900	0.01%
2020/09/04	2	71.30	0	0.00	72.30	2	8,915	0.02%
2020/09/03	15	74.59	4	73.73	73.00	11	8,922	0.12%
2020/09/02	15	71.59	20	72.42	73.80	-5	8,792	-0.06%
2020/09/01	2	70.05	0	0.00	69.50	2	8,757	0.02%
2020/08/31	12	70.26	11	71.50	69.90	1	8,803	0.01%
2020/08/28	6	72.10	5	72.28	71.80	1	8,850	0.01%
2020/08/27	6	73.32	6	72.97	71.60	0	8,886	0.00%
2020/08/26	8	72.83	17	73.74	74.20	-9	8,928	-0.10%
2020/08/25	5	69.58	13	70.92	71.60	-8	8,918	-0.09%
2020/08/24	14	67.53	4	67.55	68.00	10	8,830	0.11%
2020/08/21	1	64.00	2	66.50	66.30	-1	8,793	-0.01%
2020/08/20	4	63.50	3	63.33	61.50	1	8,755	0.01%
2020/08/19	1	66.70	4	65.08	65.10	-3	8,734	-0.03%
2020/08/18	1	67.80	0	67.60	67.30	1	8,721	0.01%
2020/08/17	2	69.80	0	0.00	68.50	2	8,705	0.02%
2020/08/14	1	68.30	2	68.65	69.40	-1	8,736	-0.01%
2020/08/13	1	68.30	1	68.70	67.80	0	8,761	0.00%
2020/08/12	8	69.06	1	67.70	67.70	7	8,783	0.08%
2020/08/11	8	72.56	7	72.44	71.20	1	8,773	0.01%
2020/08/10	8	75.50	7	77.19	75.90	1	8,829	0.01%
2020/08/07	7	75.74	9	75.48	77.50	-2	8,763	-0.02%
2020/08/06	4	72.95	3	72.97	73.10	1	8,760	0.01%
2020/08/04	7	72.89	3	73.83	72.70	4	8,820	0.05%
2020/08/03	7	75.97	5	76.56	75.00	2	8,745	0.02%
2020/07/31	1	75.90	3	76.67	77.40	-2	8,712	-0.02%
2020/07/30	3	75.90	1	76.50	76.40	2	8,673	0.02%
2020/07/29	1	76.70	4	75.35	76.00	-3	8,610	-0.03%
2020/07/28	7	76.23	6	78.22	74.00	1	8,499	0.01%
2020/07/27	12	79.48	10.2	78.26	77.50	1.8	8,308	0.02%
2020/07/24	73	85.68	66	85.06	82.40	7	8,022	0.09%
2020/07/23	10	80.05	49	79.82	82.50	-39	7,124	-0.55%
2020/07/22	9	75.00	9	74.90	75.00	0	6,801	0.00%
2020/07/21	2.2	74.51	4	74.00	75.00	-1.8	6,733	-0.03%
2020/07/20	0	0.00	3	71.43	73.10	-3	6,595	-0.05%
2020/07/17	12	70.74	8	72.33	70.00	4	6,525	0.06%
2020/07/16	2	72.25	5	72.28	72.00	-3	6,473	-0.05%
2020/07/15	9	72.81	22	72.52	69.80	-13	6,398	-0.20%
2020/07/14	4	75.73	7	75.03	73.80	-3	6,280	-0.05%
2020/07/13	6	76.70	3	75.73	77.00	3	6,213	0.05%
2020/07/10	7	74.67	22	74.92	74.30	-15	6,123	-0.24%
2020/07/09	14	74.94	3	76.33	75.30	11	6,041	0.18%
2020/07/08	10	75.22	6	74.33	74.30	4	5,943	0.07%
2020/07/07	13	76.28	38	75.65	74.70	-25	5,787	-0.43%
2020/07/06	26	72.73	22	73.33	73.70	4	5,434	0.07%
2020/07/03	17	66.39	43	65.19	67.00	-26	5,255	-0.49%
2020/07/02	12	61.34	18	60.28	61.20	-6	5,041	-0.12%
2020/07/01	15	58.82	3	59.77	59.70	12	4,834	0.25%
2020/06/30	6	58.52	4	58.48	58.90	2	4,705	0.04%
2020/06/29	6	58.67	6	59.62	59.80	0	4,606	0.00%
2020/06/24	23	58.91	30	59.66	56.80	-7	4,380	-0.16%
2020/06/23	29	54.67	17	54.85	55.50	12	3,906	0.31%
2020/06/22	2	54.70	5	53.08	54.70	-3	3,596	-0.08%
2020/06/19	4	49.54	4	49.34	49.80	0	3,490	0.00%
2020/06/18	6	48.36	4	48.84	49.35	2	3,452	0.06%
2020/06/17	4	48.36	0	0.00	47.90	4	3,412	0.12%
2020/06/15	6	48.17	5	50.00	47.80	1	3,384	0.03%
2020/06/12	2	46.90	3	49.13	49.65	-1	3,323	-0.03%
2020/06/11	2	49.90	0	0.00	48.60	2	3,240	0.06%
2020/06/10	1	50.50	0	0.00	50.40	1	3,179	0.03%
2020/06/09	8	51.24	7	52.14	51.30	1	3,147	0.03%
2020/06/08	21	52.30	16	52.74	52.50	5	3,095	0.16%
2020/06/05	21	51.31	31	50.87	52.00	-10	3,025	-0.33%
2020/06/04	2	50.60	7	50.69	50.50	-5	2,946	-0.17%
2020/06/03	3	49.30	1	49.30	50.10	2	2,824	0.07%
2020/06/02	27	49.95	16	50.30	49.45	11	2,741	0.40%
2020/06/01	27	49.09	17	48.65	50.10	10	2,590	0.39%
2020/05/29	1	45.65	7	45.22	45.55	-6	2,412	-0.25%
2020/05/28	1	44.05	0	0.00	43.95	1	2,355	0.04%
2020/05/27	4	44.65	9	44.91	44.65	-5	2,318	-0.22%
2020/05/26	9	44.62	9	45.37	44.55	0	2,272	0.00%
2020/05/25	5	44.00	8	43.06	44.00	-3	2,182	-0.14%
2020/05/22	5	42.64	7	42.41	42.65	-2	2,128	-0.09%
2020/05/21	9	42.99	7	43.51	43.05	2	2,096	0.10%
2020/05/20	1	43.00	2	42.45	42.95	-1	2,028	-0.05%
2020/05/19	7	41.13	5	43.55	41.20	2	1,955	0.10%
2020/05/18	12	43.80	10	44.01	43.55	2	1,849	0.11%
2020/05/15	5	42.05	5	41.77	43.00	0	1,701	0.00%
2020/05/14	9	41.21	1	41.35	39.90	8	1,534	0.52%
2020/05/13	0	0.00	2	41.53	42.00	-2	1,460	-0.14%
2020/05/12	1	38.10	4	39.70	40.50	-3	1,340	-0.22%
2020/05/11	6	38.62	7	38.46	38.45	-1	1,260	-0.08%
2020/05/08	6	35.88	13	36.02	36.00	-7	1,147	-0.61%
2020/05/07	1	35.70	6	35.28	35.25	-5	1,113	-0.45%
2020/05/06	2	34.05	7	34.17	34.00	-5	1,079	-0.46%
2020/05/04	1	33.20	1	33.60	33.55	0	1,058	0.00%
2020/04/30	4	33.50	2	34.05	33.60	2	1,051	0.19%
2020/04/29	3	33.57	2	33.63	33.15	1	1,031	0.10%
2020/04/28	4	33.45	0	0.00	33.35	4	1,024	0.39%
2020/04/27	11	33.89	22	33.59	33.75	-11	1,031	-1.07%
2020/04/24	2	32.70	0	0.00	32.40	2	981	0.20%
2020/04/23	1	32.05	1	32.40	32.15	0	976	0.00%
2020/04/22	0	0.00	1	31.90	32.10	-1	981	-0.10%
2020/04/21	4	31.96	1	33.15	31.55	3	973	0.31%
2020/04/17	1	32.70	1	31.95	31.85	0	948	0.00%
2020/04/16	10	32.60	1	32.55	32.30	9	922	0.98%
2020/04/15	1	31.25	4	31.33	32.05	-3	890	-0.34%
2020/04/14	11	31.40	11	31.60	31.25	0	865	0.00%
2020/04/13	4	30.09	13	30.20	30.95	-9	802	-1.12%
2020/04/07	10	28.30	5	27.20	28.20	5	780	0.64%
2020/04/06	3	26.50	1	26.30	26.75	2	773	0.26%
2020/03/31	4	26.73	1	26.80	26.60	3	837	0.36%
2020/03/30	0	0.00	6	26.46	26.85	-6	853	-0.70%
2020/03/27	6	29.10	0	0.00	29.50	6	970	0.62%
2020/03/26	0	0.00	1	27.50	28.30	-1	1,039	-0.10%
2020/03/25	1	27.55	0	0.00	27.50	1	1,029	0.10%
2020/03/24	1	26.95	0	0.00	26.95	1	1,019	0.10%
2020/03/23	0	0.00	1	24.75	25.30	-1	1,015	-0.10%
2020/03/19	0	0.00	1	24.10	24.05	-1	1,011	-0.10%
2020/03/17	2	27.28	2	27.50	27.15	0	980	0.00%
2020/03/16	1	28.65	1	28.85	28.20	0	983	0.00%
2020/03/13	1	28.25	0	0.00	28.20	1	977	0.10%
2020/03/12	0	0.00	2	30.25	30.25	-2	949	-0.21%
2020/03/11	2	31.85	3	32.23	31.60	-1	934	-0.11%
2020/03/10	4	30.65	1	31.00	30.95	3	921	0.33%
2020/03/09	1	31.75	0	0.00	31.60	1	910	0.11%
2020/03/06	0	0.00	1	32.15	32.70	-1	903	-0.11%
2020/03/04	0	0.00	1	31.95	31.95	-1	907	-0.11%
2020/03/03	0	0.00	2	31.73	31.55	-2	953	-0.21%
2020/03/02	0	0.00	1	30.60	31.00	-1	955	-0.10%
2020/02/27	1	30.80	0	0.00	30.75	1	952	0.10%
2020/02/26	1	31.20	0	0.00	31.50	1	957	0.10%
2020/02/24	1	32.35	0	0.00	31.95	1	947	0.11%
2020/02/19	2	32.85	0	0.00	32.80	2	948	0.21%
2020/02/18	0	0.00	1	32.65	32.60	-1	952	-0.11%
2020/02/13	1	32.90	1	33.00	32.80	0	973	0.00%
2020/02/12	1	32.60	5	32.62	32.75	-4	981	-0.41%
2020/02/10	2	32.13	0	0.00	32.10	2	987	0.20%
2020/02/07	0	0.00	1	32.70	32.70	-1	998	-0.10%
2020/02/06	2	32.65	0	0.00	32.65	2	1,006	0.20%
2020/02/05	3	32.52	0	0.00	32.20	3	1,010	0.30%
2020/02/03	1	31.25	2	30.85	31.80	-1	1,034	-0.10%
2020/01/31	0	0.00	1	33.10	33.00	-1	1,046	-0.10%
2020/01/30	5	33.36	0	0.00	32.85	5	1,077	0.46%
2020/01/20	2	36.18	1	36.80	36.50	1	1,055	0.09%
2020/01/17	0	0.00	1	37.10	36.80	-1	1,046	-0.10%
2020/01/16	1	36.05	2	36.25	36.50	-1	1,034	-0.10%
2020/01/15	2	35.85	1	36.10	35.95	1	1,036	0.10%
2020/01/13	0	0.00	1	36.05	36.00	-1	1,032	-0.10%
2020/01/07	1	34.20	0	0.00	34.25	1	1,110	0.09%
2020/01/03	3	35.87	0	0.00	35.50	3	1,126	0.27%
2019/12/30	1	36.40	0	0.00	36.25	1	1,091	0.09%
2019/12/27	2	36.88	2	37.10	36.90	0	1,071	0.00%
2019/12/26	0	0.00	22	36.90	36.95	-22	1,046	-2.10%
2019/12/25	7	36.35	9	36.73	36.35	-2	1,004	-0.20%
2019/12/24	6	36.61	2	36.70	36.90	4	983	0.41%
2019/12/23	0	0.00	6	36.23	36.55	-6	849	-0.71%
2019/12/18	2	34.65	0	0.00	34.55	2	749	0.27%
2019/12/17	0	0.00	2	35.20	34.95	-2	747	-0.27%
2019/12/03	1	33.45	1	33.65	33.70	0	775	0.00%
2019/12/02	1	33.15	5	33.75	33.70	-4	776	-0.51%
2019/11/28	4	34.84	0	0.00	34.75	4	761	0.53%
2019/11/22	0	0.00	3	33.32	33.70	-3	689	-0.44%
2019/11/21	1	33.05	0	0.00	33.00	1	683	0.15%
2019/11/20	0	0.00	10	33.20	33.10	-10	680	-1.47%
2019/11/19	1	33.25	0	0.00	33.10	1	680	0.15%
2019/11/18	0	0.00	1	33.45	33.50	-1	674	-0.15%
2019/11/15	1	33.00	2	33.08	33.05	-1	673	-0.15%
2019/11/13	12	33.11	0	0.00	33.15	12	664	1.81%
2019/11/12	1	33.45	0	0.00	33.15	1	658	0.15%
2019/11/11	1	34.20	1	33.80	33.90	0	638	0.00%
2019/11/08	1	35.40	0	0.00	35.55	1	627	0.16%
2019/11/04	1	36.05	0	0.00	36.00	1	589	0.17%
2019/11/01	3	36.37	3	36.45	36.45	0	577	0.00%
2019/10/31	1	35.60	2	35.98	35.90	-1	563	-0.18%
2019/10/30	1	35.75	0	0.00	35.60	1	547	0.18%
2019/10/29	0	0.00	18	36.68	36.15	-18	527	-3.41%
2019/10/25	0	35.60	2	35.85	35.25	-2	480	-0.42%
2019/10/24	1	35.40	0	0.00	35.70	1	475	0.21%
2019/10/23	1	35.25	0	0.00	35.50	1	470	0.21%
2019/10/22	0	0.00	2	35.05	34.75	-2	459	-0.44%
2019/10/21	0	0.00	0	34.80	35.00	0	457	0.00%
2019/10/18	3	34.87	7	35.04	35.05	-4	452	-0.88%
2019/10/17	0	0.00	1	34.85	35.00	-1	443	-0.23%
2019/10/16	3	34.53	3	35.82	34.60	0	439	0.00%
2019/10/15	2	34.75	0	0.00	35.00	2	380	0.53%
2019/10/14	0	0.00	22	34.17	35.15	-22	358	-6.13%
2019/10/07	2	32.50	0	0.00	32.50	2	378	0.53%
2019/10/02	0	0.00	2	32.78	32.85	-2	385	-0.52%
2019/10/01	1	32.35	0	0.00	32.15	1	386	0.26%
2019/09/27	1	32.50	1	33.00	32.60	0	384	0.00%
2019/09/20	1	33.50	0	0.00	33.60	1	389	0.26%
2019/09/18	2	33.90	0	0.00	33.65	2	382	0.52%
2019/09/11	0	0.00	2	32.70	32.85	-2	332	-0.60%
2019/09/10	3	31.98	0	0.00	31.90	3	320	0.93%
2019/09/06	0	0.00	1	32.85	32.70	-1	318	-0.31%
2019/09/05	0	0.00	2	31.95	32.60	-2	313	-0.64%
2019/09/04	2	31.58	0	0.00	31.85	2	307	0.65%
2019/08/28	0	0.00	2	31.90	31.90	-2	304	-0.66%
2019/08/27	1	31.55	1	31.95	31.50	0	303	0.00%
2019/08/26	2	30.53	0	0.00	30.80	2	305	0.65%
2019/08/20	0	0.00	7	31.21	31.25	-7	311	-2.25%
2019/08/13	1	30.30	0	0.00	30.35	1	348	0.29%
2019/08/12	0	0.00	1	30.95	30.95	-1	372	-0.27%
2019/08/06	0	0.00	2	29.90	29.95	-2	422	-0.47%
2019/07/31	0	0.00	1	32.15	32.20	-1	799	-0.13%
2019/07/29	2	32.75	0	0.00	32.65	2	916	0.22%
2019/07/26	0	0.00	1	32.95	33.00	-1	984	-0.10%
2019/07/24	0	0.00	1	32.95	33.00	-1	987	-0.10%
2019/07/22	2	32.40	3	32.25	32.05	-1	1,062	-0.09%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,372	-0.07%
2019/07/15	1	32.70	2	32.75	32.60	-1	1,388	-0.07%
2019/07/12	3	35.57	0	0.00	35.35	3	1,376	0.22%
2019/07/08	2	34.65	0	0.00	34.60	2	1,342	0.15%
2019/07/03	1	34.00	0	0.00	34.10	1	1,374	0.07%
2019/06/20	0	0.00	8	33.33	33.45	-8	1,455	-0.55%
2019/06/19	0	0.00	10	33.00	33.10	-10	1,457	-0.69%
2019/06/18	10	32.70	0	0.00	32.65	10	1,458	0.69%
2019/06/12	0	0.00	1	32.80	32.85	-1	1,471	-0.07%
2019/06/10	0	0.00	1	32.50	32.55	-1	1,482	-0.07%
2019/05/30	0	0.00	1	32.40	32.45	-1	1,552	-0.06%
2019/05/29	1	32.05	0	0.00	32.25	1	1,556	0.06%
2019/05/28	0	0.00	1	32.55	32.55	-1	1,562	-0.06%
2019/05/22	0	0.00	1	33.10	33.00	-1	1,595	-0.06%
2019/05/21	0	0.00	3	33.30	33.30	-3	1,622	-0.18%
2019/05/20	1	33.05	0	0.00	33.00	1	1,621	0.06%
2019/05/17	1	34.55	2	33.55	33.55	-1	1,634	-0.06%
2019/05/16	2	35.50	1	35.05	34.85	1	1,699	0.06%
2019/05/15	0	0.00	1	36.15	36.10	-1	1,790	-0.06%
2019/05/14	3	35.10	1	36.00	35.65	2	1,832	0.11%
2019/05/13	3	37.20	3	36.57	36.35	0	1,816	0.00%
2019/05/10	11	38.42	6	38.17	37.85	5	1,788	0.28%
2019/05/09	6	37.35	2	37.73	38.20	4	1,713	0.23%
2019/05/08	22	38.31	1	38.15	38.40	21	1,684	1.25%
2019/05/07	4	37.75	0	0.00	38.95	4	1,629	0.25%
2019/05/06	1	36.70	0	0.00	36.55	1	1,550	0.06%
2019/05/03	0	0.00	3	37.50	37.90	-3	1,516	-0.20%
2019/04/29	1	36.40	1	35.65	35.65	0	1,500	0.00%
2019/04/26	3	37.55	0	0.00	36.85	3	1,514	0.20%
2019/04/25	1	37.75	25	37.77	38.20	-24	1,479	-1.62%
2019/04/24	6	37.04	29	36.72	37.35	-23	1,400	-1.64%
2019/04/23	0	0.00	1	36.30	36.25	-1	1,284	-0.08%
2019/04/22	0	0.00	4	36.65	36.60	-4	1,277	-0.31%
2019/04/19	0	0.00	2	35.63	35.70	-2	1,238	-0.16%
2019/04/17	3	35.43	0	0.00	35.45	3	1,233	0.24%
2019/04/11	23	35.81	0	0.00	35.40	23	1,425	1.61%
2019/04/10	2	36.15	0	0.00	36.70	2	1,416	0.14%
2019/04/09	1	36.35	0	0.00	36.15	1	1,459	0.07%
2019/04/08	10	36.76	9	37.03	36.35	1	1,454	0.07%
2019/04/03	6	36.60	15	36.52	36.80	-9	1,424	-0.63%
2019/04/02	0	0.00	16	35.43	35.55	-16	1,385	-1.15%
2019/03/29	1	35.35	0	0.00	35.15	1	1,371	0.07%
2019/03/28	1	35.35	0	0.00	35.35	1	1,371	0.07%
2019/03/12	0	0.00	1	35.15	34.70	-1	1,351	-0.07%
2019/03/08	1	35.20	0	0.00	35.20	1	1,412	0.07%
2019/03/07	1	36.35	2	36.25	34.95	-1	1,425	-0.07%
2019/03/05	16	36.08	0	36.15	36.15	16	1,472	1.08%
2019/02/27	14	36.08	1	36.20	36.10	13	1,536	0.85%
2019/02/26	2	36.00	2	36.35	35.90	0	1,546	0.00%
2019/02/25	1	35.55	0	0.00	35.45	1	1,533	0.07%
2019/02/22	0	0.00	11	36.30	35.90	-11	1,522	-0.72%
2019/02/21	1	36.15	2	36.25	36.20	-1	1,515	-0.07%
2019/02/20	2	36.70	5	36.81	36.15	-3	1,506	-0.20%
2019/02/19	1	36.10	1	36.35	36.20	0	1,478	0.00%
2019/02/18	1	36.15	1	36.35	36.20	0	1,467	0.00%
2019/02/15	9	36.66	7	36.54	36.45	2	1,443	0.14%
2019/02/13	0	0.00	3	34.47	35.20	-3	1,250	-0.24%
2019/02/11	1	33.70	13	33.73	33.70	-12	1,190	-1.01%
2019/01/30	20	34.82	2	35.28	34.60	18	1,175	1.53%
2019/01/29	21	33.94	1	34.10	34.30	20	1,082	1.85%
2019/01/28	0	0.00	1	34.20	33.90	-1	1,047	-0.10%
2019/01/25	2	32.83	1	33.15	32.95	1	994	0.10%
2019/01/24	1	32.95	0	0.00	33.00	1	994	0.10%
2019/01/23	0	0.00	1	33.25	33.25	-1	995	-0.10%
2019/01/22	1	32.85	0	0.00	32.90	1	986	0.10%
2019/01/21	6	33.93	2	33.83	33.60	4	980	0.41%
2019/01/18	0	0.00	2	33.25	33.55	-2	939	-0.21%
2019/01/17	6	32.83	3	33.20	32.55	3	911	0.33%
2019/01/16	0	0.00	16	33.05	33.00	-16	881	-1.82%
2019/01/15	0	0.00	49	32.37	32.55	-49	839	-5.83%
2019/01/14	0	0.00	23	31.58	31.45	-23	816	-2.82%
2019/01/11	1	31.20	0	0.00	31.45	1	817	0.12%
2019/01/10	2	31.98	1	32.30	31.95	1	806	0.12%
2019/01/09	1	32.75	2	33.55	32.55	-1	801	-0.12%
2019/01/07	23	35.31	7	34.69	34.10	16	773	2.07%
2019/01/04	2	30.93	8	32.18	33.45	-6	676	-0.89%
2019/01/03	2	31.85	4	32.06	31.80	-2	629	-0.32%
2019/01/02	2	31.20	1	31.30	31.80	1	615	0.16%
2018/12/28	2	31.40	0	0.00	31.60	2	610	0.33%
2018/12/07	0	0.00	1	31.20	31.20	-1	578	-0.17%
2018/12/05	1	31.75	0	0.00	31.75	1	575	0.17%
2018/12/04	0	0.00	2	33.75	32.85	-2	575	-0.35%
2018/12/03	7	33.66	1	33.10	34.00	6	574	1.05%
2018/11/30	0	0.00	1	32.10	32.65	-1	522	-0.19%
2018/11/29	21	32.56	20	32.00	31.85	1	507	0.20%
2018/11/27	1	31.00	0	0.00	31.10	1	421	0.24%
2018/11/16	0	0.00	1	28.30	28.30	-1	402	-0.25%
2018/11/15	0	0.00	1	27.60	27.70	-1	417	-0.24%
2018/11/14	1	27.35	0	0.00	27.50	1	421	0.24%
2018/11/01	1	26.55	1	26.95	26.65	0	548	0.00%
2018/10/31	0	0.00	3	25.12	26.15	-3	552	-0.54%
2018/10/30	0	0.00	1	24.10	24.30	-1	555	-0.18%
2018/10/26	1	24.20	0	0.00	24.05	1	581	0.17%
2018/10/23	1	26.25	1	26.80	26.00	0	649	0.00%
2018/10/22	1	26.55	1	26.75	26.75	0	663	0.00%
2018/10/17	0	0.00	1	26.55	26.40	-1	786	-0.13%
2018/10/16	2	25.98	2	26.43	26.30	0	833	0.00%
2018/10/11	2	25.80	0	0.00	25.80	2	934	0.21%
2018/10/09	0	0.00	1	28.65	28.65	-1	998	-0.10%
2018/10/05	5	29.50	5	30.15	29.50	0	1,072	0.00%
2018/09/18	1	31.00	0	0.00	30.70	1	1,086	0.09%
2018/09/14	0	0.00	1	31.40	31.90	-1	1,083	-0.09%
2018/09/12	0	0.00	1	31.10	31.05	-1	1,076	-0.09%
2018/09/03	1	33.40	1	33.30	33.30	0	1,047	0.00%
2018/08/31	1	34.50	0	0.00	34.50	1	1,039	0.10%
2018/08/27	1	34.30	0	0.00	34.25	1	1,028	0.10%
2018/08/24	1	34.90	0	0.00	35.00	1	1,039	0.10%
2018/08/23	4	35.96	0	0.00	36.00	4	1,071	0.37%
2018/08/22	0	0.00	4	36.69	36.50	-4	1,063	-0.38%
2018/08/17	1	36.10	0	0.00	35.55	1	1,049	0.10%
2018/08/16	1	35.60	0	0.00	35.70	1	1,046	0.10%
2018/08/15	4	36.73	2	37.10	36.65	2	1,037	0.19%
2018/08/14	1	37.35	0	0.00	37.35	1	1,027	0.10%
2018/08/13	1	35.00	8	34.97	36.80	-7	1,002	-0.70%
2018/08/10	1	35.95	1	36.25	35.85	0	972	0.00%
2018/08/09	2	35.98	0	0.00	36.00	2	967	0.21%
2018/08/08	0	0.00	2	37.83	36.80	-2	950	-0.21%
2018/08/07	2	36.93	0	0.00	37.10	2	921	0.22%
2018/08/03	5	38.23	2	38.10	38.05	3	905	0.33%
2018/08/02	4	37.29	3	37.33	37.10	1	895	0.11%
2018/08/01	2	38.53	0	0.00	38.55	2	880	0.23%
2018/07/31	10	38.00	13	38.21	38.50	-3	859	-0.35%
2018/07/30	1	36.55	1	36.40	36.10	0	827	0.00%
2018/07/26	1	38.25	3	38.10	38.45	-2	798	-0.25%
2018/07/25	3	39.35	6	38.78	38.55	-3	775	-0.39%
2018/07/24	5	38.25	2	38.10	37.90	3	711	0.42%
2018/07/23	4	37.74	3	38.15	37.35	1	668	0.15%
2018/07/19	6	37.63	3	37.75	37.30	3	601	0.50%
2018/07/18	0	0.00	13	37.37	37.50	-13	560	-2.32%
2018/07/17	5	36.69	10	36.75	35.80	-5	519	-0.96%
2018/07/16	5	36.00	5	36.03	36.35	0	437	0.00%
2018/07/13	2	34.60	0	0.00	34.65	2	390	0.51%
2018/07/12	2	32.85	2	32.60	32.70	0	355	0.00%
2018/07/11	1	31.95	1	32.25	31.75	0	348	0.00%
2018/06/26	0	0.00	5	31.00	30.95	-5	349	-1.43%
2018/06/06	0	0.00	1	34.45	34.45	-1	349	-0.29%
2018/06/04	1	33.50	1	33.70	33.40	0	338	0.00%
2018/06/01	6	35.18	1	35.00	34.10	5	333	1.50%
2018/05/31	2	33.85	4	34.18	34.45	-2	306	-0.65%
2018/05/28	0	0.00	1	30.85	30.85	-1	261	-0.38%
2018/05/15	0	0.00	1	30.10	29.75	-1	296	-0.34%
2018/05/14	1	29.65	0.2	29.90	29.90	0.9	320	0.27%
2018/05/11	2	30.35	0	0.00	30.10	2	328	0.61%
2018/05/04	1	31.30	1	31.55	31.40	0	358	0.00%
2018/05/03	0	0.00	1	30.20	31.40	-1	356	-0.28%
2018/05/02	1	29.95	1	30.25	30.00	0	365	0.00%
2018/04/26	1	30.00	1	30.45	29.80	0	445	0.00%
2018/03/29	1	32.90	0	0.00	32.90	1	525	0.19%
2018/03/28	1	33.25	0	0.00	33.30	1	518	0.19%
2018/03/23	1	34.10	0	0.00	34.20	1	514	0.19%
2018/03/16	0	0.00	1	35.05	35.05	-1	563	-0.18%
2018/03/14	1	35.20	0	0.00	35.20	1	569	0.18%
2018/03/12	0	34.60	0	0.00	34.60	0	571	0.00%
2018/03/09	0	0.00	2	34.63	34.65	-2	583	-0.34%
2018/03/07	1	34.05	0	0.00	34.05	1	616	0.16%
2018/03/06	1	34.35	1	34.55	34.60	0	651	0.00%
2018/02/06	1	33.85	1	36.30	34.20	0	800	0.00%
2018/02/02	0	0.00	6	37.80	37.50	-6	904	-0.66%
2018/01/26	1	37.50	0	0.00	37.75	1	1,071	0.09%
2018/01/25	1	37.90	0	0.00	37.60	1	1,086	0.09%
2018/01/24	4	37.91	0	0.00	37.95	4	1,093	0.37%
2018/01/23	0	0.00	7	38.14	38.20	-7	1,130	-0.62%
2018/01/22	3	39.05	2	38.70	38.70	1	1,149	0.09%
2018/01/19	0	0.00	8	37.40	37.20	-8	1,195	-0.67%
2018/01/18	5	37.90	0	0.00	37.60	5	1,345	0.37%
2018/01/17	5	38.10	0	0.00	37.75	5	1,356	0.37%
2018/01/15	5	38.15	0	0.00	37.85	5	1,395	0.36%
2018/01/12	0	0.00	2	36.60	36.45	-2	1,450	-0.14%
2018/01/11	0	0.00	1	36.40	36.30	-1	1,519	-0.07%
2018/01/05	3	38.25	0	0.00	37.85	3	1,781	0.17%
2018/01/04	0	0.00	2	37.65	38.55	-2	1,774	-0.11%