創惟 (6104)-凱基-豐中券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
3,211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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/20	1	161.50	0	0.00	161.50	1	7,976	0.01%
2024/12/16	0.4	158.16	0	0.00	157.00	0.4	9,341	0.00%
2024/12/12	0.1	173.14	0	0.00	171.50	0.1	9,912	0.00%
2024/12/10	0.4	173.00	0.5	170.00	170.00	-0.1	10,103	0.00%
2024/12/09	0	0.00	0	179.50	178.00	0	10,160	0.00%
2024/12/05	29.2	178.09	30.1	179.79	178.00	-0.9	10,185	-0.01%
2024/12/04	9.3	162.67	9	166.78	171.00	0.3	9,472	0.00%
2024/12/03	7	157.36	10	155.60	155.50	-3	9,089	-0.03%
2024/12/02	17	149.74	14	150.64	148.00	3	8,854	0.03%
2024/11/29	0	0.00	2	140.25	147.00	-2	8,814	-0.02%
2024/11/28	1	132.00	2.2	133.72	137.00	-1.2	8,810	-0.01%
2024/11/26	19.5	147.76	18	145.72	143.50	1.5	8,650	0.02%
2024/11/25	1	144.50	2	143.00	144.50	-1	8,385	-0.01%
2024/11/18	0	0.00	5.4	131.53	128.00	-5.4	8,470	-0.06%
2024/11/14	0	0.00	0.4	137.31	136.50	-0.4	8,426	0.00%
2024/11/13	1	143.00	1	142.50	141.00	0	8,398	0.00%
2024/11/12	4	144.50	3	142.00	142.00	1	8,413	0.01%
2024/11/08	1.1	146.17	2	149.50	145.00	-1	8,396	-0.01%
2024/11/07	2	153.50	2	153.75	154.00	0	8,316	0.00%
2024/11/06	2	149.75	1	150.00	152.00	1	8,285	0.01%
2024/11/05	3	148.50	1	149.00	149.00	2	8,226	0.02%
2024/11/04	1	148.50	1	143.50	147.50	0	8,235	0.00%
2024/11/01	1	143.50	0	0.00	144.00	1	8,196	0.01%
2024/10/30	6	144.33	8	147.13	147.50	-2	8,168	-0.02%
2024/10/29	0	0.00	1	141.50	142.00	-1	8,094	-0.01%
2024/10/28	4	147.38	4	145.63	144.00	0	8,026	0.00%
2024/10/25	0	0.00	2.2	145.50	145.00	-2.2	7,945	-0.03%
2024/10/24	8.1	154.71	3	152.50	147.50	5.1	7,867	0.06%
2024/10/23	2	158.25	6.4	158.46	160.00	-4.4	7,683	-0.06%
2024/10/22	8	153.19	8	154.69	153.00	0	7,428	0.00%
2024/10/21	4.2	149.31	5	150.00	150.50	-0.9	7,190	-0.01%
2024/10/18	1	143.50	2.5	143.20	143.50	-1.5	7,089	-0.02%
2024/10/17	2	147.00	3	145.33	143.50	-1	6,998	-0.01%
2024/10/16	0.1	146.50	0	0.00	146.00	0.1	6,945	0.00%
2024/10/15	1	150.50	0	0.00	147.50	1	6,930	0.01%
2024/10/14	3.2	147.72	6	148.58	150.50	-2.8	6,853	-0.04%
2024/10/11	2	146.50	4	146.88	148.50	-2	6,580	-0.03%
2024/10/09	3.1	148.10	0	0.00	146.50	3.1	6,506	0.05%
2024/10/08	1	150.50	1	149.00	149.00	0	6,433	0.00%
2024/10/07	7.4	150.57	7	152.50	152.50	0.4	6,345	0.01%
2024/10/04	7.2	149.00	8	150.63	151.50	-0.9	6,182	-0.01%
2024/10/01	1.3	146.88	1	145.50	152.00	0.3	6,059	0.00%
2024/09/30	11.2	147.44	7	150.07	148.00	4.2	5,856	0.07%
2024/09/27	13.1	151.30	9	148.89	146.00	4.1	5,565	0.07%
2024/09/26	17	153.21	13.5	155.79	149.50	3.6	5,141	0.07%
2024/09/25	5.3	144.30	4.3	146.32	149.50	1	4,491	0.02%
2024/09/24	9	137.89	4	136.50	136.00	5	4,108	0.12%
2024/09/23	6	140.75	6	138.25	138.00	0	3,905	0.00%
2024/09/20	14.5	145.92	17	144.26	138.50	-2.6	3,713	-0.07%
2024/09/19	4	133.00	1	131.00	139.00	3	2,988	0.10%
2024/09/18	5	127.60	5.5	126.18	126.50	-0.5	2,689	-0.02%
2024/09/16	5.5	131.55	6	132.42	135.00	-0.5	2,462	-0.02%
2024/09/13	2	132.50	4	132.63	131.50	-2	2,256	-0.09%
2024/09/12	0	0.00	1	126.50	126.50	-1	1,845	-0.05%
2024/09/11	2	114.75	0	0.00	115.00	2	1,681	0.12%
2024/09/10	0	0.00	1	113.50	114.00	-1	1,642	-0.06%
2024/09/05	4	111.50	4	110.63	109.00	0	1,535	0.00%
2024/08/30	0	0.00	11	119.82	115.00	-11	1,376	-0.80%
2024/08/29	0	0.00	4	114.38	116.50	-4	1,280	-0.31%
2024/08/28	0	0.00	1	113.00	111.50	-1	1,241	-0.08%
2024/08/23	0	0.00	1	109.50	109.50	-1	1,196	-0.08%
2024/08/22	10	109.50	13.9	109.67	109.00	-3.9	1,189	-0.32%
2024/08/14	0	0.00	1	98.00	97.80	-1	1,053	-0.09%
2024/08/06	0.1	76.80	3	73.30	73.10	-2.9	947	-0.30%
2024/08/05	0.1	79.50	0	0.00	79.30	0.1	913	0.01%
2024/08/02	1.1	89.96	0	0.00	88.10	1.1	905	0.12%
2024/07/30	0.1	90.40	0	0.00	90.20	0.1	898	0.01%
2024/07/29	0.1	94.70	0	0.00	91.00	0.1	891	0.01%
2024/07/26	0.1	94.20	0	0.00	94.10	0.1	883	0.01%
2024/07/23	0	96.30	0	0.00	96.70	0	881	0.00%
2024/07/22	0	97.10	1	96.11	95.70	-1	877	-0.11%
2024/07/19	0	100.50	0	0.00	99.80	0	866	0.00%
2024/07/18	0	103.00	1	101.50	102.00	-1	860	-0.11%
2024/07/17	0	105.50	0	0.00	105.50	0	847	0.00%
2024/07/16	0	0.00	2	105.00	106.00	-2	828	-0.24%
2024/07/15	0	102.50	0	0.00	103.00	0	809	0.00%
2024/07/12	0	102.00	1	103.00	102.50	-1	810	-0.12%
2024/07/11	0	103.00	0	0.00	103.00	0	813	0.00%
2024/07/10	0	0.00	3	102.83	103.50	-3	839	-0.36%
2024/07/09	0	101.00	0	0.00	99.60	0	853	0.00%
2024/07/08	0	0.00	2	101.50	101.50	-2	845	-0.24%
2024/07/05	3	102.50	2	101.75	102.00	1	862	0.12%
2024/07/04	0	100.50	0	0.00	99.20	0	856	0.00%
2024/07/02	0	98.70	0	0.00	98.30	0	861	0.00%
2024/07/01	0	99.70	0	0.00	99.00	0	865	0.00%
2024/06/27	1	99.50	0	0.00	99.00	1	891	0.11%
2024/06/26	0	100.00	0	0.00	99.90	0	895	0.00%
2024/06/25	0	100.00	1	99.90	99.80	-1	902	-0.11%
2024/06/24	0	102.00	0	0.00	101.50	0	898	0.00%
2024/06/21	5	103.00	1	103.00	103.00	4	911	0.44%
2024/06/20	0	0.00	1	103.50	104.50	-1	917	-0.11%
2024/06/19	3	103.67	0	0.00	103.00	3	919	0.33%
2024/06/18	0	104.00	1	102.50	102.50	-1	917	-0.11%
2024/06/17	0	104.00	0	0.00	104.50	0	905	0.00%
2024/06/14	2	104.75	0	0.00	104.00	2	920	0.22%
2024/06/13	1	105.00	1	106.00	104.00	0	911	0.00%
2024/06/11	0	99.60	0	0.00	99.00	0	856	0.00%
2024/06/07	0	0.00	2	98.85	100.00	-2	883	-0.23%
2024/06/06	0	96.70	4	96.50	96.30	-4	895	-0.44%
2024/06/05	0	99.00	0	0.00	98.60	0	911	0.00%
2024/06/04	1	100.48	1	101.00	100.00	0	956	0.00%
2024/06/03	0	99.00	1	98.80	99.60	-1	995	-0.10%
2024/05/30	1	99.20	0	0.00	99.10	1	1,070	0.09%
2024/05/29	1	101.00	0	0.00	101.00	1	1,126	0.09%
2024/05/28	1	100.00	0.3	102.00	101.00	0.7	1,148	0.06%
2024/05/27	0	99.80	0	0.00	99.50	0	1,195	0.00%
2024/05/24	0.1	99.30	0	0.00	99.90	0.1	1,314	0.01%
2024/05/23	0	98.20	0	0.00	98.00	0	1,632	0.00%
2024/05/21	1.1	100.48	0	0.00	101.50	1.1	1,925	0.05%
2024/05/20	0.2	101.17	1	102.00	98.90	-0.9	1,919	-0.04%
2024/05/17	0	96.40	0	0.00	96.00	0	1,924	0.00%
2024/05/16	0	95.90	0	0.00	95.80	0	1,970	0.00%
2024/05/09	0	96.40	0	0.00	94.60	0	2,136	0.00%
2024/05/08	0	0.00	0.1	96.80	96.20	-0.1	2,168	0.00%
2024/05/07	0	95.20	0	0.00	95.70	0	2,174	0.00%
2024/05/06	0	95.40	0	0.00	95.10	0	2,180	0.00%
2024/05/02	0	0.00	1	96.30	96.90	-1	2,196	-0.05%
2024/04/30	0	95.30	0	0.00	94.80	0	2,222	0.00%
2024/04/29	1	95.10	0	0.00	95.00	1	2,232	0.04%
2024/04/25	0	93.40	0	0.00	93.10	0	2,269	0.00%
2024/04/24	0.1	94.70	0	0.00	94.70	0.1	2,290	0.00%
2024/04/22	1	93.20	0	0.00	91.20	1	2,353	0.04%
2024/04/19	0	96.10	3	91.50	93.50	-3	2,357	-0.13%
2024/04/18	0	97.10	0	0.00	96.80	0	2,361	0.00%
2024/04/17	0	0.00	1	97.50	97.60	-1	2,379	-0.04%
2024/04/15	1	100.46	1	100.50	98.00	0	2,372	0.00%
2024/04/12	0	0.00	2	103.75	103.50	-2	2,363	-0.08%
2024/04/11	0	104.50	0	0.00	103.00	0	2,379	0.00%
2024/04/10	0	109.00	0	0.00	108.00	0	2,368	0.00%
2024/04/09	0	108.50	0	0.00	106.50	0	2,391	0.00%
2024/04/08	0	108.50	0	0.00	108.00	0	2,408	0.00%
2024/04/03	0	109.50	0	0.00	110.00	0	2,418	0.00%
2024/04/02	0	110.50	0	0.00	110.50	0	2,429	0.00%
2024/04/01	0	0.00	1	110.00	111.00	-1	2,457	-0.04%
2024/03/29	1	107.03	0	0.00	107.00	1	2,479	0.04%
2024/03/28	0	108.50	0	0.00	108.00	0	2,525	0.00%
2024/03/27	1	109.00	0	0.00	109.00	1	2,533	0.04%
2024/03/26	1	107.99	0	0.00	108.00	1	2,542	0.04%
2024/03/25	0	110.50	1	111.00	110.50	-1	2,544	-0.04%
2024/03/22	0	109.00	0	0.00	109.00	0	2,555	0.00%
2024/03/21	0	0.00	2	108.00	108.50	-2	2,568	-0.08%
2024/03/20	0	107.34	0	0.00	106.50	0	2,580	0.00%
2024/03/19	2	108.00	1	108.50	108.50	1	2,619	0.04%
2024/03/18	1.1	105.02	0	0.00	107.00	1.1	2,755	0.04%
2024/03/15	0	106.00	0	0.00	105.50	0	2,787	0.00%
2024/03/14	1	105.04	1	108.50	107.00	0	2,793	0.00%
2024/03/13	1	105.05	0	0.00	105.50	1	2,804	0.04%
2024/03/11	0	109.50	1	108.50	108.50	-1	2,862	-0.03%
2024/03/08	2	109.76	1	108.00	108.00	1	2,890	0.04%
2024/03/07	13	114.73	1	114.00	112.00	12	2,910	0.41%
2024/03/06	1	118.01	0	0.00	117.00	1	2,930	0.03%
2024/03/05	0.1	118.95	0	0.00	120.50	0.1	2,987	0.00%
2024/03/04	3	123.33	0	0.00	120.50	3	3,162	0.09%
2024/03/01	0	121.50	0	0.00	122.00	0	3,233	0.00%
2024/02/29	0.1	121.00	1	121.00	121.00	-0.9	3,326	-0.03%
2024/02/27	0	0.00	1	126.00	123.00	-1	3,643	-0.03%
2024/02/26	4	127.13	3	129.17	127.50	1	3,764	0.03%
2024/02/23	4	122.38	5	122.70	125.00	-1	3,675	-0.03%
2024/02/22	0	115.50	0.5	115.00	114.50	-0.5	3,461	-0.01%
2024/02/20	0.2	115.17	0	0.00	115.00	0.2	3,646	0.00%
2024/02/19	0.1	116.13	0	0.00	115.50	0.1	3,689	0.00%
2024/02/16	0.2	112.75	1	115.00	118.50	-0.8	3,815	-0.02%
2024/02/15	0.1	112.50	2	113.00	113.50	-1.9	3,787	-0.05%
2024/02/05	2	111.49	0	0.00	108.00	2	3,759	0.05%
2024/01/31	0	0.00	1	110.00	109.00	-1	3,761	-0.03%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/25	1	107.00	0	0.00	107.00	1	3,787	0.03%
2024/01/24	0	109.00	1	111.00	108.50	-1	3,797	-0.03%
2024/01/23	0	109.50	0	0.00	108.00	0	3,792	0.00%
2024/01/22	0	107.00	0	0.00	109.50	0	3,808	0.00%
2024/01/18	0.1	106.00	0	0.00	105.50	0.1	3,848	0.00%
2024/01/17	1	107.52	0	0.00	106.00	1	3,894	0.03%
2024/01/16	0	112.00	0	0.00	111.50	0	3,865	0.00%
2024/01/12	1	111.60	0	0.00	111.00	1	3,894	0.03%
2024/01/11	0	114.50	0	0.00	114.00	0	3,908	0.00%
2024/01/10	0	114.00	0	0.00	117.00	0	3,970	0.00%
2024/01/09	0	114.00	0	0.00	113.50	0	4,128	0.00%
2024/01/08	1	115.54	0	0.00	115.50	1	4,202	0.02%
2024/01/04	0	118.00	0	0.00	116.50	0	4,352	0.00%
2024/01/03	0	121.00	0	0.00	119.50	0	4,423	0.00%
2024/01/02	0	121.00	0	0.00	122.00	0	4,398	0.00%
2023/12/29	1	119.50	0.6	119.17	120.00	0.4	4,380	0.01%
2023/12/28	0	121.50	0	0.00	120.00	0	4,373	0.00%
2023/12/27	1	122.00	1	122.50	122.00	0	4,368	0.00%
2023/12/26	1	122.50	0	0.00	121.00	1	4,337	0.02%
2023/12/25	0	120.00	1	122.00	122.00	-1	4,299	-0.02%
2023/12/21	0	117.50	0	0.00	116.00	0	4,258	0.00%
2023/12/20	1	117.50	0	0.00	117.50	1	4,254	0.02%
2023/12/19	0	116.59	0	0.00	118.50	0	4,245	0.00%
2023/12/18	0.1	118.86	2	118.00	117.00	-1.9	4,248	-0.04%
2023/12/15	0.1	119.94	1	120.00	119.00	-0.9	4,246	-0.02%
2023/12/14	1.1	120.94	0	0.00	121.00	1.1	4,256	0.02%
2023/12/13	3.1	124.62	1	125.00	119.50	2.1	4,237	0.05%
2023/12/12	0.1	127.88	1	128.50	128.00	-0.9	4,152	-0.02%
2023/12/11	1	127.51	0	0.00	127.50	1	4,161	0.02%
2023/12/08	1.1	129.94	0	0.00	127.50	1.1	4,218	0.03%
2023/12/07	0	128.81	2	128.25	128.00	-2	4,201	-0.05%
2023/12/06	3.1	131.50	0	0.00	131.50	3.1	4,195	0.07%
2023/12/05	0	0.00	6	126.83	127.00	-6	4,166	-0.14%
2023/12/04	1	132.98	2	132.50	129.50	-1	4,186	-0.02%
2023/12/01	0	132.00	0.1	132.00	131.00	-0.1	4,173	0.00%
2023/11/30	0	134.50	2.1	133.31	134.00	-2.1	4,183	-0.05%
2023/11/29	2	134.99	2	132.75	136.50	0	4,198	0.00%
2023/11/28	1	132.50	2	131.50	132.50	-1	4,025	-0.02%
2023/11/27	5	130.60	10	129.30	126.50	-5	3,997	-0.13%
2023/11/24	23	131.63	19.1	131.83	128.00	3.9	3,972	0.10%
2023/11/22	17.1	124.49	19.1	124.88	128.00	-2.1	3,474	-0.06%
2023/11/21	0	119.00	1	120.00	120.00	-1	3,257	-0.03%
2023/11/20	10	123.05	5	119.50	119.50	5	3,193	0.16%
2023/11/17	0	0.00	1	116.50	118.50	-1	3,044	-0.03%
2023/11/16	1	114.50	0	0.00	114.00	1	2,984	0.03%
2023/11/15	4	119.75	2	119.00	117.50	2	2,910	0.07%
2023/11/14	0	0.00	3	111.83	113.50	-3	2,755	-0.11%
2023/11/13	0	0.00	2	109.00	109.00	-2	2,731	-0.07%
2023/11/10	1	105.50	1	106.50	105.00	0	2,725	0.00%
2023/11/08	1	110.00	0	0.00	109.00	1	2,720	0.04%
2023/11/07	3	109.50	0	0.00	110.00	3	2,719	0.11%
2023/11/02	0	0.00	1	107.98	108.00	-1	2,759	-0.04%
2023/10/31	0	107.50	0	0.00	105.50	0	2,804	0.00%
2023/10/30	1	110.50	0	0.00	109.00	1	2,818	0.04%
2023/10/26	0	111.50	4	109.25	107.50	-4	2,878	-0.14%
2023/10/25	6	115.00	3	115.67	113.50	3	2,913	0.10%
2023/10/24	1	110.49	0	0.00	109.50	1	2,972	0.03%
2023/10/23	0	110.00	0	0.00	110.00	0	3,163	0.00%
2023/10/20	0	108.00	0	0.00	112.00	0	3,248	0.00%
2023/10/18	2	112.99	2	111.50	108.50	0	3,252	0.00%
2023/10/17	0	114.50	0	0.00	111.50	0	3,256	0.00%
2023/10/16	0	114.00	0.3	115.00	114.50	-0.3	3,177	-0.01%
2023/10/13	0.3	113.67	1	117.50	120.50	-0.7	3,102	-0.02%
2023/10/11	0	106.50	0	0.00	105.50	0	2,981	0.00%
2023/10/06	0	103.50	0	0.00	103.50	0	2,926	0.00%
2023/10/05	0	105.00	0	0.00	104.00	0	2,933	0.00%
2023/10/03	0	0.00	0.2	108.00	104.50	-0.2	2,947	-0.01%
2023/10/02	1	105.99	0	0.00	105.00	1	2,960	0.03%
2023/09/28	0	104.50	0	0.00	103.50	0	2,964	0.00%
2023/09/27	0	104.50	0	0.00	104.00	0	2,970	0.00%
2023/09/25	1	109.99	0	0.00	108.50	1	2,977	0.03%
2023/09/22	0	0.00	0.1	110.50	109.50	-0.1	2,974	0.00%
2023/09/21	0	109.00	0.1	110.48	109.00	-0.1	2,971	0.00%
2023/09/20	0	0.00	70.1	115.71	113.50	-70.1	2,952	-2.37%
2023/09/19	0	115.00	1	115.50	114.50	-1	2,955	-0.03%
2023/09/18	0	0.00	5	117.00	118.50	-5	2,935	-0.17%
2023/09/14	8	116.50	3	117.67	118.00	5	2,872	0.17%
2023/09/13	1	117.96	1	116.00	112.00	0	2,938	0.00%
2023/09/12	1	117.00	1	116.50	116.50	0	2,879	0.00%
2023/09/11	0	116.00	0	0.00	115.50	0	2,897	0.00%
2023/09/08	0	114.00	0	0.00	117.50	0	2,906	0.00%
2023/09/07	0	115.00	7	116.43	116.50	-7	2,928	-0.24%
2023/09/05	1	117.50	0	0.00	117.50	1	2,830	0.04%
2023/09/04	1.2	117.88	2	117.75	117.50	-0.8	2,771	-0.03%
2023/09/01	0.3	113.45	0	0.00	114.00	0.3	2,689	0.01%
2023/08/31	0	0.00	1	112.50	113.00	-1	2,671	-0.04%
2023/08/30	1	108.00	1	109.50	108.00	0	2,608	0.00%
2023/08/29	3	106.33	2	108.25	108.00	1	2,547	0.04%
2023/08/24	0	98.70	0	0.00	98.20	0	2,622	0.00%
2023/08/22	0	98.30	0	0.00	97.80	0	2,683	0.00%
2023/08/21	0	0.00	5	98.90	99.40	-5	2,689	-0.19%
2023/08/18	0	99.70	0	0.00	99.50	0	2,693	0.00%
2023/08/14	1	92.75	2	94.00	94.40	-1	2,694	-0.04%
2023/08/11	2	98.10	0	0.00	98.10	2	2,680	0.07%
2023/08/10	20	98.30	0	0.00	98.10	20	2,673	0.75%
2023/08/09	21	104.43	1	103.50	103.00	20	2,643	0.76%
2023/08/08	12	105.58	3	105.17	105.00	9	2,629	0.34%
2023/08/07	10	106.50	20	106.88	106.50	-10	2,629	-0.38%
2023/08/04	4	109.75	2	109.00	109.00	2	2,606	0.08%
2023/08/02	0	114.50	7.1	111.50	111.50	-7	2,584	-0.27%
2023/08/01	0	0.00	2	115.00	114.00	-2	2,570	-0.08%
2023/07/31	5	123.20	2	119.50	115.00	3	2,571	0.12%
2023/07/28	1	120.00	1	119.50	120.00	0	2,509	0.00%
2023/07/27	1	117.00	2	116.75	120.00	-1	2,443	-0.04%
2023/07/26	6	117.75	2	117.75	113.50	4	2,343	0.17%
2023/07/25	1	116.50	3	118.50	117.50	-2	2,174	-0.09%
2023/07/24	1	113.50	1	109.50	109.00	0	2,094	0.00%
2023/07/20	0	0.00	30.2	115.00	115.00	-30.2	2,140	-1.41%
2023/07/18	0	108.00	1	110.50	107.50	-1	2,059	-0.05%
2023/07/17	2.2	109.36	0	0.00	110.00	2.2	2,080	0.11%
2023/07/14	1	108.50	0	0.00	106.00	1	2,065	0.05%
2023/07/13	0	0.00	3	111.00	110.00	-3	2,059	-0.15%
2023/07/12	1	109.00	0	0.00	107.00	1	2,053	0.05%
2023/07/11	0	107.00	0	0.00	107.50	0	2,064	0.00%
2023/07/10	0	107.50	0	0.00	106.00	0	2,141	0.00%
2023/07/07	8	108.75	3	109.67	108.50	5	2,219	0.23%
2023/07/05	4	113.00	0	0.00	112.50	4	2,225	0.18%
2023/07/04	3	114.33	0	0.00	114.00	3	2,251	0.13%
2023/07/03	4	112.00	0	0.00	112.00	4	2,269	0.18%
2023/06/29	1	112.00	0	0.00	111.50	1	2,295	0.04%
2023/06/28	3	109.50	0	0.00	109.50	3	2,320	0.13%
2023/06/27	0	112.50	1	111.50	109.50	-1	2,361	-0.04%
2023/06/26	0	113.00	1	113.00	113.00	-1	2,383	-0.04%
2023/06/21	0	0.00	5	114.50	115.50	-5	2,566	-0.19%
2023/06/20	1	115.00	0	0.00	115.50	1	2,605	0.04%
2023/06/19	6	120.08	3	116.67	116.00	3	2,700	0.11%
2023/06/16	0	116.00	0	0.00	114.00	0	2,659	0.00%
2023/06/15	60	118.00	0	0.00	116.00	60	2,690	2.23%
2023/06/14	0	0.00	0.1	118.00	117.50	-0.1	2,712	0.00%
2023/06/13	1	116.50	1	117.00	117.50	0	2,727	0.00%
2023/06/12	0	0.00	0.1	113.50	113.00	-0.1	2,720	0.00%
2023/06/09	0	113.00	1	114.50	113.00	-1	2,799	-0.04%
2023/06/08	0	0.00	5	113.40	113.50	-5	2,995	-0.17%
2023/06/07	1	116.50	3	115.33	116.00	-2	3,070	-0.07%
2023/06/06	1.1	115.36	0	0.00	114.50	1.1	3,256	0.03%
2023/06/01	2	116.50	0	0.00	117.00	2	3,392	0.06%
2023/05/31	6	118.00	2	118.50	117.50	4	3,444	0.12%
2023/05/30	1	113.50	0	0.00	115.00	1	3,404	0.03%
2023/05/29	1	108.00	1	112.00	112.50	0	3,411	0.00%
2023/05/26	3	109.00	0	0.00	106.00	3	3,510	0.09%
2023/05/25	1	111.00	0	0.00	109.00	1	3,643	0.03%
2023/05/18	1	109.50	0	0.00	109.50	1	4,583	0.02%
2023/05/15	0	104.50	0	0.00	105.00	0	5,020	0.00%
2023/05/11	0	0.00	1	106.00	104.50	-1	5,270	-0.02%
2023/05/09	0	0.00	2	108.75	107.50	-2	5,553	-0.04%
2023/05/08	2	112.50	0	0.00	109.00	2	5,808	0.03%
2023/05/05	1	109.00	0	0.00	110.00	1	6,254	0.02%
2023/05/03	1	109.50	0	0.00	109.50	1	6,431	0.02%
2023/04/28	2	107.75	0	0.00	108.00	2	6,574	0.03%
2023/04/27	0	0.00	1	105.00	103.50	-1	6,555	-0.02%
2023/04/26	0	103.50	0	0.00	105.50	0	6,583	0.00%
2023/04/25	0	103.50	2	105.50	102.50	-2	6,707	-0.03%
2023/04/21	1	115.00	0	0.00	111.50	1	6,702	0.01%
2023/04/20	1.1	117.41	0	0.00	115.50	1.1	6,780	0.02%
2023/04/19	1	122.00	0	0.00	120.00	1	6,791	0.01%
2023/04/18	0	0.00	1	121.50	121.50	-1	6,814	-0.01%
2023/04/14	1	124.50	1.1	123.14	123.00	-0.1	6,991	0.00%
2023/04/13	3	126.00	0	0.00	122.00	3	7,028	0.04%
2023/04/12	7	127.64	1	126.50	130.00	6	6,966	0.09%
2023/04/11	0.1	125.00	0	0.00	125.50	0.1	6,893	0.00%
2023/04/10	0	0.00	1	124.00	123.50	-1	6,913	-0.01%
2023/04/07	0	125.00	0	0.00	125.50	0	6,957	0.00%
2023/03/30	0.1	122.00	1	122.00	122.00	-1	6,950	-0.01%
2023/03/28	0	0.00	1	121.00	121.00	-1	7,000	-0.01%
2023/03/24	4	129.38	3	129.83	127.50	1	7,028	0.01%
2023/03/23	0	0.00	2	127.00	125.50	-2	6,863	-0.03%
2023/03/22	4	127.25	3	127.33	126.00	1	6,859	0.01%
2023/03/21	2	125.50	2	122.75	125.50	0	6,789	0.00%
2023/03/20	0	121.00	0	0.00	120.50	0	6,795	0.00%
2023/03/17	1	119.00	2	119.50	119.50	-1	6,849	-0.01%
2023/03/16	0	117.50	6	116.00	116.50	-6	6,879	-0.09%
2023/03/15	1	119.00	7	119.57	117.00	-6	6,955	-0.09%
2023/03/14	2	118.00	2	117.50	116.50	0	7,024	0.00%
2023/03/13	2	118.25	5	115.40	120.50	-3	7,217	-0.04%
2023/03/10	3	127.00	0	0.00	124.00	3	7,418	0.04%
2023/03/08	0.1	128.00	0	0.00	128.00	0.1	7,472	0.00%
2023/03/07	5	128.70	3	127.50	127.00	2	7,556	0.03%
2023/03/06	2	129.75	3	130.17	130.00	-1	7,594	-0.01%
2023/03/03	1	127.00	0	0.00	127.00	1	7,687	0.01%
2023/02/23	3	125.50	6	127.83	128.00	-3	7,790	-0.04%
2023/02/22	6	122.92	9	121.44	122.50	-3	7,937	-0.04%
2023/02/21	13	128.77	14	129.18	127.00	-1	8,019	-0.01%
2023/02/20	8	127.88	3	127.83	127.50	5	7,974	0.06%
2023/02/17	4	122.00	6	121.17	123.00	-2	7,825	-0.03%
2023/02/16	1	119.00	0	0.00	118.50	1	7,829	0.01%
2023/02/15	3	115.50	2	115.50	115.50	1	8,157	0.01%
2023/02/14	9	120.28	8	118.06	116.50	1	8,149	0.01%
2023/02/13	1	114.50	0	0.00	115.50	1	8,051	0.01%
2023/02/10	2	116.75	1	117.00	115.00	1	8,172	0.01%
2023/02/09	2	117.50	5	117.10	117.00	-3	8,302	-0.04%
2023/02/08	6	116.83	3	117.17	114.50	3	8,304	0.04%
2023/02/07	6	115.67	5	115.40	115.50	1	8,270	0.01%
2023/02/06	6	118.50	3	117.50	119.00	3	8,347	0.04%
2023/02/03	12	116.71	24.1	116.09	118.00	-12.1	8,352	-0.14%
2023/02/02	3	108.50	5	109.50	108.50	-2	8,079	-0.02%
2023/02/01	1	105.50	1	105.00	105.50	0	8,565	0.00%
2023/01/30	1	104.00	12.5	102.17	103.00	-11.5	8,629	-0.13%
2023/01/17	4	97.78	3	97.60	96.80	1	8,747	0.01%
2023/01/13	4	95.98	4	98.58	96.00	0	8,997	0.00%
2023/01/12	1	95.30	1	98.20	95.30	0	8,962	0.00%
2023/01/10	6.1	99.95	1	100.00	97.50	5.1	9,081	0.06%
2023/01/09	1.1	96.73	3	98.20	96.70	-2	9,089	-0.02%
2023/01/06	0	0.00	1	96.50	96.70	-1	9,139	-0.01%
2023/01/05	2	95.90	5	97.24	96.00	-3	9,212	-0.03%
2023/01/04	5	95.90	5	95.58	96.10	0	9,225	0.00%
2023/01/03	3	91.97	6	91.88	92.50	-3	9,221	-0.03%
2022/12/29	1	87.50	0	0.00	87.80	1	9,430	0.01%
2022/12/28	3	89.40	0	0.00	88.30	3	9,677	0.03%
2022/12/27	1.1	90.56	2	90.95	90.30	-0.9	9,891	-0.01%
2022/12/23	1	87.80	0	0.00	88.80	1	10,276	0.01%
2022/12/22	2	89.45	0	0.00	88.60	2	10,418	0.02%
2022/12/21	0	0.00	1	89.40	88.40	-1	10,525	-0.01%
2022/12/20	1	95.50	0	0.00	89.30	1	10,634	0.01%
2022/12/16	5.1	97.33	6	96.47	95.70	-1	10,759	-0.01%
2022/12/15	5.1	102.01	2	101.25	101.00	3.1	10,815	0.03%
2022/12/14	1	103.50	1	103.00	102.50	0	10,830	0.00%
2022/12/13	0.1	102.00	1	103.00	101.00	-1	10,885	-0.01%
2022/12/12	7	101.29	1	102.50	101.00	6	10,901	0.06%
2022/12/09	3	106.50	1	105.50	105.50	2	10,914	0.02%
2022/12/08	2.1	104.51	2	104.00	104.00	0.1	10,879	0.00%
2022/12/07	3	104.50	2	104.50	103.00	1	10,887	0.01%
2022/12/06	3	106.00	6	105.92	104.50	-3	10,835	-0.03%
2022/12/05	22	109.70	13	109.12	109.50	9	10,850	0.08%
2022/12/02	11	105.50	11	106.27	107.00	0	10,675	0.00%
2022/12/01	3	97.07	5	98.24	100.00	-2	10,409	-0.02%
2022/11/30	4	95.08	0	0.00	93.70	4	10,390	0.04%
2022/11/29	4	94.80	2	95.15	94.50	2	10,435	0.02%
2022/11/28	1	96.70	1	96.60	97.60	0	10,366	0.00%
2022/11/25	2	97.60	3	97.33	96.50	-1	10,336	-0.01%
2022/11/24	7	94.11	4	95.13	96.20	3	10,197	0.03%
2022/11/23	4	92.18	4	91.95	91.10	0	10,093	0.00%
2022/11/22	1	92.50	4	92.00	90.90	-3	10,131	-0.03%
2022/11/21	5	95.80	6	95.88	94.30	-1	10,157	-0.01%
2022/11/18	4	96.73	3	96.70	95.10	1	10,210	0.01%
2022/11/17	2	96.35	1	95.80	96.30	1	10,032	0.01%
2022/11/16	1	94.80	0	0.00	94.30	1	9,957	0.01%
2022/11/14	2	93.10	2	94.40	95.00	0	10,052	0.00%
2022/11/11	3	93.43	4	96.50	91.70	-1	10,143	-0.01%
2022/11/10	0	0.00	8	90.70	91.00	-8	9,942	-0.08%
2022/11/09	3	90.90	4	91.13	91.80	-1	10,574	-0.01%
2022/11/08	2	91.35	5	90.74	88.50	-3	10,728	-0.03%
2022/11/07	6	89.92	5	91.24	89.00	1	10,775	0.01%
2022/11/04	1	89.50	2	88.15	89.00	-1	10,622	-0.01%
2022/11/03	2	88.65	1	88.60	88.60	1	10,544	0.01%
2022/11/02	10	87.95	2	89.30	89.00	8	10,572	0.08%
2022/11/01	12	86.75	21	87.07	87.10	-9	10,461	-0.09%
2022/10/28	15	83.47	3	81.43	82.10	12	10,407	0.12%
2022/10/25	1	77.40	2	76.70	75.20	-1	9,988	-0.01%
2022/10/24	5.1	85.80	4	85.00	82.10	1.1	10,014	0.01%
2022/10/21	0	0.00	2	80.50	80.10	-2	10,055	-0.02%
2022/10/18	1	89.20	0	0.00	87.40	1	10,586	0.01%
2022/10/17	1	89.80	3	82.73	89.70	-2	11,013	-0.02%
2022/10/14	1	84.80	1	85.80	85.80	0	11,393	0.00%
2022/10/12	2	86.00	0	0.00	84.40	2	11,553	0.02%
2022/10/11	0	0.00	1	84.70	86.40	-1	11,710	-0.01%
2022/10/07	1	91.40	0	0.00	90.30	1	11,951	0.01%
2022/10/05	0	0.00	1	95.00	92.50	-1	12,257	-0.01%
2022/10/04	1	94.00	0	0.00	94.00	1	12,307	0.01%
2022/09/29	1	90.60	2	86.80	83.30	-1	12,679	-0.01%
2022/09/28	1	89.60	0	0.00	88.80	1	12,789	0.01%
2022/09/27	2	90.25	2	90.40	93.40	0	12,951	0.00%
2022/09/23	8	99.64	5	98.28	96.60	3	13,268	0.02%
2022/09/16	1	101.00	1	101.50	100.00	0	14,077	0.00%
2022/09/15	1	105.50	0	0.00	103.00	1	14,300	0.01%
2022/09/14	1	103.00	1	103.00	107.00	0	14,506	0.00%
2022/09/13	1	107.00	1	106.00	104.50	0	14,714	0.00%
2022/09/12	5	105.90	2	104.00	104.50	3	14,947	0.02%
2022/09/08	1	103.53	1	101.50	104.50	0	15,021	0.00%
2022/09/07	8	100.96	3	101.67	101.50	5	15,044	0.03%
2022/09/06	2	109.44	4	105.75	102.50	-2	15,134	-0.01%
2022/09/05	2	116.50	1	113.50	113.00	1	15,073	0.01%
2022/09/02	4	120.88	6	120.83	120.00	-2	15,046	-0.01%
2022/08/31	1.1	120.62	1	121.00	123.50	0.1	15,229	0.00%
2022/08/30	6	121.50	2	122.00	120.50	4	15,284	0.03%
2022/08/29	1	120.00	3	121.33	122.50	-2	15,418	-0.01%
2022/08/26	3	126.50	1	130.00	125.50	2	15,490	0.01%
2022/08/25	2	128.25	2	129.75	127.00	0	15,557	0.00%
2022/08/24	3	127.17	1	126.50	125.50	2	15,670	0.01%
2022/08/23	2	127.50	4	126.25	129.00	-2	15,831	-0.01%
2022/08/22	1	129.00	2	128.75	128.00	-1	15,996	-0.01%
2022/08/19	2	134.50	2	133.75	133.00	0	16,019	0.00%
2022/08/18	8	130.00	6	131.75	132.00	2	15,969	0.01%
2022/08/17	9	130.11	5	129.90	128.00	4	15,821	0.03%
2022/08/16	6	133.83	7	134.57	131.50	-1	15,835	-0.01%
2022/08/15	7	126.57	10	128.80	130.50	-3	15,334	-0.02%
2022/08/12	3	117.00	4	117.50	119.00	-1	15,269	-0.01%
2022/08/11	2	116.51	3	115.50	113.50	-1	15,319	-0.01%
2022/08/10	1	112.50	0	0.00	115.00	1	15,659	0.01%
2022/08/09	4	115.00	5	116.20	114.50	-1	16,036	-0.01%
2022/08/08	4	112.88	3	113.67	114.00	1	16,251	0.01%
2022/08/05	6	116.83	5	117.40	116.00	1	16,600	0.01%
2022/08/04	2	111.25	2	112.25	115.00	0	16,799	0.00%
2022/08/03	5	116.90	2	117.00	111.00	3	16,929	0.02%
2022/08/02	1	116.50	6	116.33	118.50	-5	17,154	-0.03%
2022/08/01	1	120.50	1	121.50	120.50	0	17,327	0.00%
2022/07/29	4	120.00	4	120.50	120.50	0	17,475	0.00%
2022/07/28	21	124.07	18	124.44	119.50	3	17,587	0.02%
2022/07/27	14	123.32	20	123.78	125.50	-6	17,514	-0.03%
2022/07/26	15	133.30	14	133.79	129.50	1	17,300	0.01%
2022/07/25	12	138.33	7	139.00	137.00	5	17,314	0.03%
2022/07/22	26	147.33	22	145.39	143.00	4	17,441	0.02%
2022/07/21	8	143.06	9	143.78	145.00	-1	17,174	-0.01%
2022/07/20	8	135.13	9	136.17	133.50	-1	17,003	-0.01%
2022/07/18	3	136.17	1	137.00	132.50	2	17,195	0.01%
2022/07/15	12	134.04	11	134.95	133.00	1	17,198	0.01%
2022/07/14	5	129.80	9	130.67	134.00	-4	17,096	-0.02%
2022/07/13	6	129.92	3	131.50	126.00	3	17,010	0.02%
2022/07/12	2	124.00	3	125.83	127.00	-1	17,014	-0.01%
2022/07/11	5	128.00	3	129.33	131.50	2	17,012	0.01%
2022/07/08	3	128.00	5	133.60	134.50	-2	16,992	-0.01%
2022/07/07	6	127.58	1	125.00	128.00	5	16,796	0.03%
2022/07/06	2	133.00	0	0.00	125.00	2	16,633	0.01%
2022/07/05	9	138.39	10	135.10	138.50	-1	16,483	-0.01%
2022/07/04	7	140.43	50	141.96	135.50	-43	16,684	-0.26%
2022/07/01	6	142.92	16	140.03	140.50	-10	16,796	-0.06%
2022/06/30	1	148.50	4	143.38	149.00	-3	16,587	-0.02%
2022/06/29	8	146.81	4	146.88	150.50	4	16,412	0.02%
2022/06/28	1	159.00	8	152.44	148.50	-7	16,339	-0.04%
2022/06/27	12	167.00	5.2	166.98	164.50	6.8	16,379	0.04%
2022/06/23	6	160.33	8	159.75	161.00	-2	16,472	-0.01%
2022/06/22	7	157.71	9	158.83	155.50	-2	16,295	-0.01%
2022/06/21	8	168.69	7	168.07	171.50	1	16,251	0.01%
2022/06/20	8	173.44	8	171.81	164.50	0	16,400	0.00%
2022/06/17	5	188.50	3	185.33	182.50	2	16,557	0.01%
2022/06/16	1	197.50	0	0.00	191.00	1	17,063	0.01%
2022/06/15	11	205.55	12	206.21	199.00	-1	17,598	-0.01%
2022/06/14	2	204.25	7	202.00	204.50	-5	17,776	-0.03%
2022/06/13	2	197.50	4	200.88	201.00	-2	18,080	-0.01%
2022/06/10	8	198.94	5	200.30	201.00	3	18,463	0.02%
2022/06/09	1	196.03	1	200.00	204.00	0	18,948	0.00%
2022/06/08	6	201.67	1	204.50	200.50	5	19,158	0.03%
2022/06/07	1.2	200.08	1	201.50	200.50	0.2	19,466	0.00%
2022/06/06	10	212.50	1	205.50	208.50	9	19,980	0.05%
2022/06/02	13	208.15	13	211.23	213.50	0	20,703	0.00%
2022/06/01	2	213.00	1	212.50	208.50	1	21,005	0.00%
2022/05/31	2	210.50	3	208.17	211.50	-1	21,454	0.00%
2022/05/30	5	208.06	17	210.62	211.50	-12	22,102	-0.05%
2022/05/27	1	197.49	2	195.50	192.50	-1	22,692	0.00%
2022/05/26	2	192.75	2	195.00	191.00	0	23,005	0.00%
2022/05/25	1	200.47	4	194.88	197.50	-3	23,638	-0.01%
2022/05/24	1	194.00	0.2	195.00	194.00	0.8	23,892	0.00%
2022/05/23	1	211.00	1	202.00	202.00	0	24,202	0.00%
2022/05/20	7	213.28	19	210.18	208.00	-12	24,359	-0.05%
2022/05/19	2.2	206.68	6	208.75	213.50	-3.8	24,259	-0.02%
2022/05/18	17	215.79	10.1	215.17	213.50	6.9	24,343	0.03%
2022/05/17	10	203.98	3	207.17	212.00	7	24,314	0.03%
2022/05/16	5	201.20	2	200.00	196.00	3	24,621	0.01%
2022/05/13	4	195.88	8	196.50	197.00	-4	25,140	-0.02%
2022/05/12	13	192.31	4	188.25	183.50	9	25,318	0.04%
2022/05/11	0	0.00	1	195.00	194.50	-1	25,571	0.00%
2022/05/10	1.1	185.18	2	182.50	196.50	-0.9	26,008	0.00%
2022/05/09	3	188.50	2.5	186.24	184.50	0.5	26,206	0.00%
2022/05/06	7.1	196.58	2	199.25	192.00	5.1	26,424	0.02%
2022/05/05	10	213.60	4	212.00	211.50	6	26,377	0.02%
2022/05/04	3	208.17	4	206.63	205.00	-1	26,305	0.00%
2022/05/03	2	203.75	1	204.00	205.00	1	26,451	0.00%
2022/04/29	5	204.00	5	206.10	199.50	0	26,513	0.00%
2022/04/28	4	205.00	5	207.60	204.00	-1	26,627	0.00%
2022/04/27	10	200.30	8	200.50	203.50	2	26,744	0.01%
2022/04/26	6	202.75	5	201.90	203.50	1	26,663	0.00%
2022/04/25	3	204.67	3	203.33	199.50	0	26,652	0.00%
2022/04/22	7.1	232.54	11	228.82	221.50	-3.9	26,853	-0.01%
2022/04/21	12	232.54	8	232.81	239.00	4	26,713	0.01%
2022/04/20	4	226.00	4.3	224.23	229.00	-0.3	26,560	0.00%
2022/04/19	2.3	226.24	1	228.00	221.50	1.3	26,443	0.00%
2022/04/18	4	225.88	2	225.00	226.50	2	26,356	0.01%
2022/04/15	5	227.70	4	229.25	225.50	1	26,358	0.00%
2022/04/14	15	245.63	10	232.00	232.00	5	26,251	0.02%
2022/04/13	5	256.20	5	252.20	248.00	0	26,134	0.00%
2022/04/12	5	256.60	7	255.57	249.50	-2	26,067	-0.01%
2022/04/11	0.5	265.00	0	0.00	246.00	0.5	25,928	0.00%
2022/04/08	11	264.27	12	263.67	264.50	-1	25,894	0.00%
2022/04/07	8	287.50	7	291.21	272.00	1	25,455	0.00%
2022/04/06	6	297.50	7	298.00	302.00	-1	25,191	0.00%
2022/03/31	5	304.20	5	299.00	302.00	0	25,247	0.00%
2022/03/30	11	312.55	9	311.11	304.50	2	25,271	0.01%
2022/03/29	7	310.93	9	312.72	309.00	-2	25,361	-0.01%
2022/03/28	3	294.50	3	293.17	303.00	0	25,412	0.00%
2022/03/25	3	298.17	3	295.17	292.50	0	25,973	0.00%
2022/03/24	4	300.88	3	295.67	292.00	1	26,531	0.00%
2022/03/23	14	321.18	16	318.09	298.00	-2	26,924	-0.01%
2022/03/22	24	301.98	28	299.95	307.00	-4	26,954	-0.01%
2022/03/21	21	291.50	17	293.21	306.50	4	26,822	0.01%
2022/03/18	16	291.22	24	291.44	291.50	-8	26,240	-0.03%
2022/03/17	25	286.84	15.3	289.64	292.00	9.8	25,674	0.04%
2022/03/16	13	266.08	11	263.91	265.50	2	25,410	0.01%
2022/03/15	6.3	282.26	13	286.35	265.00	-6.7	25,180	-0.03%
2022/03/14	6	295.92	5	296.40	294.00	1	24,990	0.00%
2022/03/11	5	284.90	5	282.20	289.50	0	24,549	0.00%
2022/03/10	7	278.21	7	278.50	279.00	0	24,273	0.00%
2022/03/09	15	277.07	10.1	277.85	270.50	4.9	24,002	0.02%
2022/03/08	11	272.64	18	271.28	265.50	-7	23,491	-0.03%
2022/03/07	11.1	268.30	12	268.38	265.00	-0.9	22,922	0.00%
2022/03/04	12	288.92	8	286.69	281.00	4	22,690	0.02%
2022/03/03	9	290.83	11	292.55	293.50	-2	22,257	-0.01%
2022/03/02	12	260.08	18	262.36	273.00	-6	21,598	-0.03%
2022/03/01	12	249.00	51	250.01	248.50	-39	20,908	-0.19%
2022/02/25	77	247.86	25	248.98	245.00	52	20,682	0.25%
2022/02/24	5	233.70	15	233.30	233.00	-10	20,263	-0.05%
2022/02/23	12	233.54	2	239.50	238.50	10	20,564	0.05%
2022/02/22	9	236.72	7	233.07	226.50	2	20,451	0.01%
2022/02/21	0	0.00	2	240.00	240.00	-2	20,648	-0.01%
2022/02/18	8	237.81	9	234.33	238.50	-1	21,484	0.00%
2022/02/17	15	239.23	14	236.82	236.00	1	21,706	0.00%
2022/02/16	11	251.59	12	250.79	245.50	-1	22,235	0.00%
2022/02/15	27	262.11	30	262.75	245.00	-3	22,917	-0.01%
2022/02/14	24	266.27	22	264.55	265.00	2	22,606	0.01%
2022/02/11	8	254.50	7	259.71	271.00	1	22,673	0.00%
2022/02/10	15	252.80	22	248.91	246.50	-7	22,468	-0.03%
2022/02/09	6	233.92	11	239.27	243.00	-5	21,779	-0.02%
2022/02/08	12	216.67	25	215.38	221.00	-13	21,383	-0.06%
2022/02/07	19	200.50	2	208.25	213.50	17	21,002	0.08%
2022/01/26	12	199.21	13	196.62	194.50	-1	21,059	0.00%
2022/01/25	11	206.09	12	207.46	205.00	-1	21,190	0.00%
2022/01/24	15	199.30	17	194.41	204.50	-2	21,345	-0.01%
2022/01/21	10	205.75	11	204.27	198.00	-1	21,519	0.00%
2022/01/20	22	209.89	42	208.00	210.00	-20	21,736	-0.09%
2022/01/19	33	204.23	16	205.88	207.00	17	21,725	0.08%
2022/01/18	5	205.70	6	206.42	205.50	-1	22,038	0.00%
2022/01/17	18	199.06	7	199.00	203.50	11	21,998	0.05%
2022/01/14	7	187.79	3	188.67	192.00	4	21,910	0.02%
2022/01/13	1	185.50	8	187.25	185.50	-7	22,163	-0.03%
2022/01/12	6	193.33	3	192.33	191.50	3	22,460	0.01%
2022/01/10	7	186.93	7	185.36	190.00	0	22,961	0.00%
2022/01/07	14	183.71	14	182.57	179.00	0	23,066	0.00%
2022/01/06	1	193.50	1	193.00	194.00	0	23,236	0.00%
2022/01/05	1	191.50	2	189.50	188.00	-1	23,394	0.00%
2022/01/04	1	199.00	1	198.00	198.00	0	23,775	0.00%
2021/12/30	1	200.00	0	0.00	201.50	1	24,307	0.00%
2021/12/28	2	199.75	3	201.17	199.50	-1	25,218	0.00%
2021/12/27	0	0.00	2	196.75	198.00	-2	25,437	-0.01%
2021/12/24	3	205.33	2	203.00	199.00	1	25,595	0.00%
2021/12/23	12	207.96	11	209.27	206.00	1	25,704	0.00%
2021/12/22	8	207.56	4	204.50	204.00	4	25,675	0.02%
2021/12/21	22	208.82	23.1	208.43	206.50	-1.1	25,621	0.00%
2021/12/20	12	209.38	12	211.75	198.00	0	25,464	0.00%
2021/12/17	18	206.53	19	205.24	205.00	-1	25,290	0.00%
2021/12/16	7	199.93	14.1	202.17	208.00	-7.1	25,375	-0.03%
2021/12/15	10	188.80	11	186.95	189.50	-1	25,699	0.00%
2021/12/14	2	175.50	3	179.50	179.50	-1	25,866	0.00%
2021/12/13	4	183.75	3	181.50	183.50	1	26,304	0.00%
2021/12/10	4	182.38	12	182.17	180.50	-8	26,599	-0.03%
2021/12/09	23	188.96	6	187.00	186.50	17	26,821	0.06%
2021/12/08	8	190.00	8	192.13	195.00	0	27,138	0.00%
2021/12/07	10	189.55	8	184.75	184.00	2	27,624	0.01%
2021/12/06	4	184.38	4	185.75	187.50	0	27,917	0.00%
2021/12/03	9	186.94	8	184.88	183.00	1	29,107	0.00%
2021/12/02	9	188.28	10	185.45	185.50	-1	29,262	0.00%
2021/12/01	7	185.29	8	188.13	194.00	-1	29,561	0.00%
2021/11/30	5.2	189.71	7	187.36	182.50	-1.8	30,953	-0.01%
2021/11/29	13	176.85	14.3	177.72	185.00	-1.3	31,179	0.00%
2021/11/26	11	176.73	10.2	177.34	177.00	0.8	31,689	0.00%
2021/11/25	9	185.56	11	184.77	181.00	-2	32,666	-0.01%
2021/11/24	7	184.79	4	186.75	188.00	3	32,558	0.01%
2021/11/23	4	188.50	2	188.75	189.00	2	32,605	0.01%
2021/11/22	15	199.23	13	200.58	193.50	2	32,490	0.01%
2021/11/19	5	190.80	7	187.79	188.50	-2	32,013	-0.01%
2021/11/18	6	192.25	7	192.93	190.00	-1	32,109	0.00%
2021/11/17	24	192.71	26	194.04	193.00	-2	32,077	-0.01%
2021/11/16	12	177.29	14	176.79	179.00	-2	31,411	-0.01%
2021/11/15	73	180.05	85	175.71	182.00	-12	31,398	-0.04%
2021/11/12	26	171.38	22	169.57	165.50	4	30,764	0.01%
2021/11/11	16	155.00	18	159.39	166.50	-2	29,670	-0.01%
2021/11/10	16	151.31	11	152.64	151.50	5	29,338	0.02%
2021/11/09	6	145.00	4	145.38	147.00	2	28,924	0.01%
2021/11/08	8	135.31	8	136.75	138.50	0	28,818	0.00%
2021/11/05	10	135.75	9	135.72	138.50	1	29,012	0.00%
2021/11/04	3	137.00	3	137.67	135.50	0	29,134	0.00%
2021/11/03	6	137.75	7	138.64	138.50	-1	29,096	0.00%
2021/11/02	18	148.78	23	143.24	142.00	-5	28,991	-0.02%
2021/11/01	11	152.05	22	149.23	152.00	-11	29,059	-0.04%
2021/10/29	21	145.83	12	148.25	144.00	9	28,845	0.03%
2021/10/28	11	145.95	11	145.95	148.50	0	28,527	0.00%
2021/10/27	12	140.04	11	141.91	145.50	1	28,037	0.00%
2021/10/26	7	144.14	5	143.80	132.50	2	27,710	0.01%
2021/10/25	9	144.44	13	144.38	143.50	-4	27,246	-0.01%
2021/10/22	12	141.04	7	140.93	142.50	5	27,046	0.02%
2021/10/21	12	138.54	12	138.50	138.00	0	26,749	0.00%
2021/10/20	8.1	132.56	5	134.00	137.50	3.1	26,407	0.01%
2021/10/19	15	124.87	16	127.50	131.50	-1	26,089	0.00%
2021/10/18	9	120.06	9	120.72	123.00	0	25,632	0.00%
2021/10/15	5	120.70	5	121.20	121.00	0	25,484	0.00%
2021/10/14	7	118.21	5	118.40	121.00	2	25,532	0.01%
2021/10/13	5	118.10	2	117.00	120.50	3	25,648	0.01%
2021/10/12	11	122.18	12	119.96	117.50	-1	25,808	0.00%
2021/10/08	3	123.67	2	127.00	128.50	1	25,528	0.00%
2021/10/07	8	116.88	11	116.68	117.00	-3	25,291	-0.01%
2021/10/06	15	117.93	16	118.44	113.50	-1	25,205	0.00%
2021/10/05	12.2	120.32	19	118.89	125.00	-6.9	24,788	-0.03%
2021/10/04	20	124.13	16	127.44	121.50	4	24,234	0.02%
2021/10/01	8.1	135.50	7	137.86	135.00	1.1	23,859	0.00%
2021/09/30	5	139.80	2	139.25	140.00	3	23,574	0.01%
2021/09/29	5	143.30	1	143.50	138.00	4	23,288	0.02%
2021/09/28	2	146.50	2	146.25	148.50	0	22,975	0.00%
2021/09/27	10.2	152.61	8	148.50	144.50	2.2	22,725	0.01%
2021/09/24	6	154.33	10	154.60	155.00	-4	22,209	-0.02%
2021/09/23	15	152.37	10	151.95	152.00	5	21,716	0.02%
2021/09/22	12	149.54	21	150.86	147.00	-9	21,035	-0.04%
2021/09/17	23	149.93	16	147.38	151.00	7	20,258	0.03%
2021/09/16	8	144.06	10	143.90	146.00	-2	19,748	-0.01%
2021/09/15	7	137.64	7	140.29	142.00	0	19,184	0.00%
2021/09/14	10	136.70	10	137.25	137.00	0	18,789	0.00%
2021/09/13	14	139.71	5	141.30	136.00	9	18,429	0.05%
2021/09/10	9	142.56	5	145.10	145.50	4	17,864	0.02%
2021/09/09	8	138.88	7.1	139.06	144.00	1	17,099	0.01%
2021/09/08	19.1	136.98	19	136.87	137.50	0.1	16,620	0.00%
2021/09/07	2	146.25	1	149.50	136.00	1	15,324	0.01%
2021/09/06	8	153.50	8	154.06	151.00	0	14,999	0.00%
2021/09/03	21	153.48	15	151.77	160.00	6	14,481	0.04%
2021/09/02	8	152.31	21	156.00	157.50	-13	12,775	-0.10%
2021/09/01	7	136.14	11	138.77	143.50	-4	12,270	-0.03%
2021/08/31	14	131.11	13	130.69	130.50	1	11,475	0.01%
2021/08/30	0	0.00	6	126.50	126.50	-6	10,232	-0.06%
2021/08/27	4	115.13	2	115.00	115.00	2	10,138	0.02%
2021/08/26	2	124.25	4	123.75	120.50	-2	9,847	-0.02%
2021/08/25	8	122.25	8	123.75	122.50	0	9,549	0.00%
2021/08/24	11	123.68	15	124.20	124.00	-4	9,265	-0.04%
2021/08/23	11	118.77	8	117.50	122.50	3	8,756	0.03%
2021/08/20	6	105.67	13	106.15	111.50	-7	8,208	-0.09%
2021/08/19	22	106.30	11	108.00	101.50	11	7,860	0.14%
2021/08/18	4	100.13	4	103.13	106.50	0	7,292	0.00%
2021/08/17	4	103.88	3	104.83	97.00	1	6,989	0.01%
2021/08/16	10	100.36	9	101.51	102.50	1	6,656	0.02%
2021/08/13	2	103.50	6	103.75	97.70	-4	6,403	-0.06%
2021/08/12	7	101.79	3	102.00	103.00	4	6,118	0.07%
2021/08/11	56	106.07	76	106.04	106.00	-20	5,838	-0.34%
2021/08/10	39	111.58	21	113.43	110.00	18	5,535	0.33%
2021/08/09	3	121.17	2	123.25	122.00	1	5,306	0.02%
2021/08/06	2	126.50	0	0.00	129.00	2	5,222	0.04%
2021/08/05	16	133.72	16	137.31	135.00	0	5,083	0.00%
2021/08/04	14	129.07	3	125.83	128.00	11	4,647	0.24%
2021/08/02	0	0.00	1	138.00	142.00	-1	4,343	-0.02%
2021/07/29	0	0.00	1	120.00	124.50	-1	4,196	-0.02%
2021/07/27	0	0.00	1	128.00	126.00	-1	4,151	-0.02%
2021/07/26	2	130.75	1	132.50	132.50	1	4,132	0.02%
2021/07/23	1	117.50	3	117.00	120.50	-2	4,089	-0.05%
2021/07/22	0	0.00	1	118.00	123.00	-1	4,022	-0.02%
2021/07/20	6	111.50	3	111.67	111.50	3	3,915	0.08%
2021/07/19	3	110.33	26	110.87	111.50	-23	3,564	-0.65%
2021/07/16	3	97.60	12	99.02	101.50	-9	3,283	-0.27%
2021/07/15	4	92.20	7	92.54	92.70	-3	2,997	-0.10%
2021/07/14	0	0.00	8	84.30	84.30	-8	2,857	-0.28%
2021/07/13	5	77.16	21	76.37	76.70	-16	2,887	-0.55%
2021/07/12	3	72.27	4	74.18	74.00	-1	2,647	-0.04%
2021/07/09	1	71.20	1	70.50	70.60	0	2,587	0.00%
2021/07/08	0	0.00	1	70.00	72.00	-1	2,614	-0.04%
2021/07/07	1	72.50	21	70.15	69.80	-20	2,624	-0.76%
2021/07/06	1	71.50	5	73.00	71.30	-4	2,731	-0.15%
2021/07/05	1	71.30	2	72.00	71.80	-1	2,786	-0.04%
2021/07/02	1	71.50	30	71.55	72.00	-29	2,768	-1.05%
2021/07/01	3	69.50	4	69.23	69.40	-1	2,742	-0.04%
2021/06/30	6	66.83	0	0.00	66.80	6	2,705	0.22%
2021/06/29	10	66.02	0	0.00	65.90	10	2,734	0.37%
2021/06/28	0	0.00	0.3	64.40	65.80	-0.3	2,968	-0.01%
2021/06/25	0	0.00	1	63.30	63.20	-1	2,971	-0.03%
2021/06/22	2	60.70	0	0.00	60.60	2	3,012	0.07%
2021/06/18	1.3	63.75	0	0.00	63.20	1.3	3,005	0.04%
2021/06/17	0	0.00	1	63.00	62.70	-1	2,984	-0.03%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/24	1	55.90	1	55.30	56.10	0	3,150	0.00%
2021/05/20	0	0.00	10	53.80	54.00	-10	3,288	-0.30%
2021/05/18	10	52.80	0	0.00	52.80	10	3,317	0.30%
2021/05/14	0	0.00	1	53.20	53.30	-1	3,261	-0.03%
2021/05/11	0	0.00	1	65.00	63.00	-1	3,128	-0.03%
2021/05/10	0	0.00	1	67.50	68.00	-1	3,118	-0.03%
2021/05/07	3	66.87	2	67.50	68.70	1	3,118	0.03%
2021/05/06	3	67.53	0	0.00	65.60	3	3,098	0.10%
2021/05/05	1	69.70	0	0.00	68.10	1	3,044	0.03%
2021/05/04	5	73.80	1	69.20	68.80	4	3,027	0.13%
2021/05/03	1	75.00	16	75.67	74.40	-15	2,960	-0.51%
2021/04/28	1	75.10	0	0.00	74.90	1	2,943	0.03%
2021/04/27	2	75.35	0	0.00	75.90	2	2,966	0.07%
2021/04/26	0	0.00	5	76.56	77.10	-5	2,934	-0.17%
2021/04/22	1	77.50	22	77.47	74.50	-21	2,920	-0.72%
2021/04/21	2	79.50	1	77.40	78.20	1	2,762	0.04%
2021/04/20	1	76.30	1	74.80	75.40	0	2,611	0.00%
2021/04/19	1	75.70	3	75.30	76.30	-2	2,583	-0.08%
2021/04/16	2	72.25	0	0.00	73.00	2	2,540	0.08%
2021/04/15	2	70.90	2	71.35	71.20	0	2,618	0.00%
2021/04/13	24	74.15	0	0.00	71.20	24	2,640	0.91%
2021/04/12	2	74.00	1	77.05	73.80	1	2,632	0.04%
2021/04/09	1	74.90	0	0.00	73.30	1	2,605	0.04%
2021/04/07	1	71.80	3	73.13	73.50	-2	2,575	-0.08%
2021/04/06	5	71.38	0	0.00	71.10	5	2,590	0.19%
2021/04/01	4	71.90	1	72.60	72.20	3	2,578	0.12%
2021/03/31	10	73.05	28	74.05	73.00	-18	2,542	-0.71%
2021/03/30	0	0.00	3	68.77	69.90	-3	2,307	-0.13%
2021/03/29	0	0.00	1	68.60	68.40	-1	2,311	-0.04%
2021/03/24	1	69.80	0	0.00	69.70	1	2,408	0.04%
2021/03/23	0	0.00	4	70.65	70.20	-4	2,459	-0.16%
2021/03/22	0	0.00	11	70.55	70.30	-11	2,473	-0.44%
2021/03/19	1	70.30	0	0.00	70.30	1	2,530	0.04%
2021/03/18	4	70.78	0	0.00	70.70	4	2,559	0.16%
2021/03/17	3	70.93	0	0.00	70.90	3	2,674	0.11%
2021/03/16	2	70.75	1	70.80	70.50	1	2,817	0.04%
2021/03/15	0	0.00	1	69.80	69.60	-1	3,136	-0.03%
2021/03/12	2	69.20	0	0.00	69.00	2	3,157	0.06%
2021/03/11	0	0.00	1	68.50	68.50	-1	3,231	-0.03%
2021/03/10	0	0.00	1	67.10	66.80	-1	3,342	-0.03%
2021/03/08	2	68.05	0	0.00	67.70	2	3,398	0.06%
2021/03/04	1	68.40	0	0.00	68.10	1	3,496	0.03%
2021/03/02	2	70.00	0	0.00	68.70	2	3,836	0.05%
2021/02/26	2	69.11	0	0.00	69.00	2	4,044	0.05%
2021/02/25	7	71.74	3	70.80	70.80	4	4,090	0.10%
2021/02/24	1	72.60	0	0.00	71.30	1	4,090	0.02%
2021/02/19	0	0.00	2	70.00	72.20	-2	4,227	-0.05%
2021/02/18	2	68.20	1	68.60	68.70	1	4,235	0.02%
2021/02/17	0	0.00	3	66.93	67.60	-3	4,340	-0.07%
2021/02/05	1	65.50	2	65.50	64.90	-1	4,433	-0.02%
2021/02/02	0	0.00	1	63.90	64.20	-1	4,550	-0.02%
2021/02/01	1	61.70	0	0.00	62.10	1	4,609	0.02%
2021/01/29	4	65.30	0	0.00	65.00	4	4,606	0.09%
2021/01/26	1	67.90	1	67.50	67.10	0	4,670	0.00%
2021/01/25	3	67.50	2	68.35	68.20	1	4,720	0.02%
2021/01/22	2	68.25	3	68.23	68.70	-1	4,742	-0.02%
2021/01/21	15	67.83	12	69.04	67.50	3	4,767	0.06%
2021/01/20	5	70.28	1	70.20	69.10	4	4,732	0.08%
2021/01/19	4	72.00	0	0.00	71.60	4	4,702	0.09%
2021/01/18	3	71.80	0	0.00	71.70	3	4,715	0.06%
2021/01/15	1	72.90	1	73.80	73.00	0	4,705	0.00%
2021/01/14	0	0.00	1	74.40	74.40	-1	4,682	-0.02%
2021/01/13	8	73.36	3	74.20	72.80	5	4,659	0.11%
2021/01/12	9	72.43	0	0.00	72.20	9	4,607	0.20%
2021/01/11	2	75.40	0	0.00	73.10	2	4,643	0.04%
2021/01/08	2	72.70	1	74.40	74.40	1	4,821	0.02%
2021/01/06	8	71.63	1	72.80	70.90	7	4,945	0.14%
2021/01/05	2	73.50	4	73.55	73.90	-2	4,955	-0.04%
2021/01/04	8	76.18	5	74.34	75.00	3	5,033	0.06%
2020/12/31	1	71.70	1	72.50	72.60	0	4,985	0.00%
2020/12/30	2	72.55	4	73.15	72.10	-2	5,026	-0.04%
2020/12/25	1	71.40	0	0.00	70.50	1	5,314	0.02%
2020/12/24	1	71.10	0	0.00	71.80	1	5,449	0.02%
2020/12/22	2	70.70	2	70.75	69.60	0	6,050	0.00%
2020/12/21	4	71.28	4	70.70	70.80	0	6,244	0.00%
2020/12/18	3	73.63	0	0.00	73.30	3	6,809	0.04%
2020/12/17	3	73.87	1	75.50	73.60	2	7,744	0.03%
2020/12/15	6	74.40	2	74.00	73.20	4	8,420	0.05%
2020/12/14	3	73.00	2	74.00	74.30	1	8,465	0.01%
2020/12/11	13	73.32	1	74.10	73.30	12	8,525	0.14%
2020/12/10	4	76.55	7	78.14	77.00	-3	8,469	-0.04%
2020/12/09	10	79.25	10.5	78.64	79.70	-0.5	8,387	-0.01%
2020/12/08	5	73.44	0	0.00	73.80	5	8,161	0.06%
2020/12/07	15	73.49	0	0.00	73.90	15	8,199	0.18%
2020/12/04	0	0.00	2	73.75	75.80	-2	8,144	-0.02%
2020/12/03	6	73.65	1	73.80	73.00	5	8,086	0.06%
2020/12/01	7	74.16	3	73.70	74.80	4	8,123	0.05%
2020/11/30	5.5	74.53	0	0.00	74.00	5.5	8,272	0.07%
2020/11/27	6	75.88	0	0.00	75.70	6	8,327	0.07%
2020/11/26	21	78.00	15	78.72	77.10	6	8,305	0.07%
2020/11/25	3	75.93	5	75.80	76.10	-2	8,093	-0.02%
2020/11/24	2	75.20	6	74.55	73.50	-4	7,923	-0.05%
2020/11/23	7	74.10	1	74.10	74.20	6	7,949	0.08%
2020/11/20	5	75.30	5	74.00	74.00	0	8,092	0.00%
2020/11/19	1	74.40	0	0.00	74.60	1	8,168	0.01%
2020/11/18	11	75.39	21	75.62	75.30	-10	8,138	-0.12%
2020/11/17	2	72.75	5	73.04	72.20	-3	8,009	-0.04%
2020/11/16	1	73.70	1	72.90	73.50	0	8,071	0.00%
2020/11/13	3	71.33	8	70.96	73.20	-5	8,021	-0.06%
2020/11/12	5	69.80	7	69.97	69.90	-2	7,961	-0.03%
2020/11/11	1	69.90	0	0.00	69.80	1	7,966	0.01%
2020/11/10	3	69.93	1	69.50	69.50	2	7,971	0.03%
2020/11/09	0	0.00	4	71.35	71.90	-4	7,984	-0.05%
2020/11/06	0	0.00	2	69.55	68.80	-2	8,068	-0.02%
2020/11/05	1	69.10	0	0.00	68.70	1	8,142	0.01%
2020/11/03	0	0.00	1	68.00	67.90	-1	8,361	-0.01%
2020/11/02	6	65.43	9	64.63	64.30	-3	8,369	-0.04%
2020/10/30	1	67.90	0	0.00	67.10	1	8,375	0.01%
2020/10/29	4	67.53	1	68.80	69.10	3	8,441	0.04%
2020/10/27	0	0.00	1	70.10	70.70	-1	8,496	-0.01%
2020/10/26	11	69.88	5	69.70	70.00	6	8,540	0.07%
2020/10/23	0	0.00	7	71.07	71.00	-7	8,632	-0.08%
2020/10/22	18	70.74	6	70.87	70.60	12	8,827	0.14%
2020/10/21	7	72.07	3	71.90	71.70	4	9,069	0.04%
2020/10/20	1	73.00	0	0.00	72.70	1	9,953	0.01%
2020/10/19	1	72.20	0	0.00	73.70	1	10,303	0.01%
2020/10/16	11	74.78	2	75.55	72.70	9	10,308	0.09%
2020/10/15	0	0.00	9	72.01	72.00	-9	10,170	-0.09%
2020/10/14	2	71.25	4	71.45	72.40	-2	10,169	-0.02%
2020/10/13	6	68.70	0	0.00	69.20	6	10,077	0.06%
2020/10/12	8	69.39	3	68.83	68.20	5	10,099	0.05%
2020/10/08	0	0.00	1	72.60	71.70	-1	10,122	-0.01%
2020/10/07	0	0.00	6	72.12	71.50	-6	10,151	-0.06%
2020/10/06	2	71.85	2	72.05	71.90	0	10,207	0.00%
2020/09/30	10	68.66	10	68.33	69.70	0	10,249	0.00%
2020/09/29	1	68.60	7	68.06	67.10	-6	10,213	-0.06%
2020/09/28	3	70.77	2	71.20	68.90	1	10,414	0.01%
2020/09/25	5	77.76	5	75.64	70.60	0	10,381	0.00%
2020/09/24	5	77.70	7	78.66	77.50	-2	10,182	-0.02%
2020/09/23	12	82.94	21	82.83	79.20	-9	10,154	-0.09%
2020/09/22	13	82.35	15	80.87	82.80	-2	9,636	-0.02%
2020/09/21	7	76.40	54	79.33	78.50	-47	8,779	-0.54%
2020/09/18	26	74.80	9	74.64	76.00	17	8,466	0.20%
2020/09/17	9	72.26	13	72.42	73.50	-4	8,771	-0.05%
2020/09/16	2	71.90	22	71.33	71.30	-20	8,981	-0.22%
2020/09/15	2	70.65	0	0.00	70.30	2	9,002	0.02%
2020/09/11	1	67.40	5	67.50	67.00	-4	8,950	-0.04%
2020/09/10	5	72.00	4	72.90	70.70	1	8,864	0.01%
2020/09/09	2	70.30	1	71.40	72.20	1	8,829	0.01%
2020/09/08	0	0.00	3	72.63	71.30	-3	8,864	-0.03%
2020/09/07	2	70.00	7	70.20	70.10	-5	8,900	-0.06%
2020/09/03	45	75.30	5	74.88	73.00	40	8,922	0.45%
2020/09/02	0	0.00	2	73.00	73.80	-2	8,792	-0.02%
2020/09/01	3	69.77	0	0.00	69.50	3	8,757	0.03%
2020/08/31	1	69.50	0	0.00	69.90	1	8,803	0.01%
2020/08/28	1	73.10	3	72.33	71.80	-2	8,850	-0.02%
2020/08/27	3	73.27	1	73.40	71.60	2	8,886	0.02%
2020/08/26	3	73.57	5	73.52	74.20	-2	8,928	-0.02%
2020/08/25	0	0.00	1	69.90	71.60	-1	8,918	-0.01%
2020/08/24	1	67.60	0	0.00	68.00	1	8,830	0.01%
2020/08/21	0	0.00	3	64.87	66.30	-3	8,793	-0.03%
2020/08/20	3	61.07	9	64.84	61.50	-6	8,755	-0.07%
2020/08/19	1	66.20	0	0.00	65.10	1	8,734	0.01%
2020/08/14	2	68.00	1	68.00	69.40	1	8,736	0.01%
2020/08/13	2	68.55	1	68.40	67.80	1	8,761	0.01%
2020/08/12	4	68.05	1	68.10	67.70	3	8,783	0.03%
2020/08/11	2	71.40	0	0.00	71.20	2	8,773	0.02%
2020/08/10	11	75.35	1	75.50	75.90	10	8,829	0.11%
2020/08/07	1	77.50	5	75.60	77.50	-4	8,763	-0.05%
2020/08/06	0	0.00	5	72.90	73.10	-5	8,760	-0.06%
2020/08/05	2	74.20	3	75.00	74.10	-1	8,780	-0.01%
2020/08/04	4	72.93	2	73.00	72.70	2	8,820	0.02%
2020/08/03	11	76.43	1	75.50	75.00	10	8,745	0.11%
2020/07/31	2	77.35	2	76.75	77.40	0	8,712	0.00%
2020/07/30	17	75.81	1	76.10	76.40	16	8,673	0.18%
2020/07/29	5	75.50	3.3	75.69	76.00	1.7	8,610	0.02%
2020/07/28	0	0.00	4	75.63	74.00	-4	8,499	-0.05%
2020/07/27	10	80.76	13	80.29	77.50	-3	8,308	-0.04%
2020/07/24	29	85.11	79	85.03	82.40	-50	8,022	-0.62%
2020/07/23	41	80.80	14	80.46	82.50	27	7,124	0.38%
2020/07/22	0	0.00	4	75.18	75.00	-4	6,801	-0.06%
2020/07/21	22	74.50	16	73.74	75.00	6	6,733	0.09%
2020/07/20	2	71.45	3	71.83	73.10	-1	6,595	-0.02%
2020/07/17	2	71.35	2	69.90	70.00	0	6,525	0.00%
2020/07/16	3	71.97	1	72.00	72.00	2	6,473	0.03%
2020/07/15	1	69.50	0	0.00	69.80	1	6,398	0.02%
2020/07/14	4	74.78	0	0.00	73.80	4	6,280	0.06%
2020/07/13	0	0.00	13	75.81	77.00	-13	6,213	-0.21%
2020/07/10	4	74.50	9	75.78	74.30	-5	6,123	-0.08%
2020/07/09	27	75.71	2	76.10	75.30	25	6,041	0.41%
2020/07/08	12	75.23	10	74.64	74.30	2	5,943	0.03%
2020/07/07	5	77.26	2	77.65	74.70	3	5,787	0.05%
2020/07/06	3	70.70	8	72.65	73.70	-5	5,434	-0.09%
2020/07/03	4	65.53	8	65.46	67.00	-4	5,255	-0.08%
2020/07/02	4	60.63	16	60.94	61.20	-12	5,041	-0.24%
2020/07/01	10	59.97	2	59.40	59.70	8	4,834	0.17%
2020/06/30	5	58.58	1	59.10	58.90	4	4,705	0.09%
2020/06/29	10	58.77	5	58.90	59.80	5	4,606	0.11%
2020/06/24	7	58.50	12	59.13	56.80	-5	4,380	-0.11%
2020/06/23	1	55.60	10	55.07	55.50	-9	3,906	-0.23%
2020/06/22	6	52.00	31	52.82	54.70	-25	3,596	-0.70%
2020/06/19	22	49.53	8	48.91	49.80	14	3,490	0.40%
2020/06/18	4	48.49	4	49.38	49.35	0	3,452	0.00%
2020/06/17	3	48.25	0	0.00	47.90	3	3,412	0.09%
2020/06/16	2	48.70	0	0.00	48.60	2	3,391	0.06%
2020/06/15	10	48.78	0	0.00	47.80	10	3,384	0.30%
2020/06/12	5	49.51	30	46.10	49.65	-25	3,323	-0.75%
2020/06/11	1	49.40	2	49.30	48.60	-1	3,240	-0.03%
2020/06/10	1	50.60	14	50.33	50.40	-13	3,179	-0.41%
2020/06/09	0	0.00	4	51.40	51.30	-4	3,147	-0.13%
2020/06/08	2	52.20	2	52.70	52.50	0	3,095	0.00%
2020/06/05	12	50.93	13	51.23	52.00	-1	3,025	-0.03%
2020/06/04	5	51.40	6	50.17	50.50	-1	2,946	-0.03%
2020/06/03	0	0.00	1	49.30	50.10	-1	2,824	-0.04%
2020/06/02	5	49.58	3	49.78	49.45	2	2,741	0.07%
2020/06/01	5	47.36	4	47.78	50.10	1	2,590	0.04%
2020/05/29	4	45.55	8	44.66	45.55	-4	2,412	-0.17%
2020/05/28	7	44.05	7	44.83	43.95	0	2,355	0.00%
2020/05/27	0	0.00	9	44.54	44.65	-9	2,318	-0.39%
2020/05/26	7	44.76	3	45.37	44.55	4	2,272	0.18%
2020/05/25	6	43.70	10	43.49	44.00	-4	2,182	-0.18%
2020/05/22	5	42.43	5	42.09	42.65	0	2,128	0.00%
2020/05/21	59	44.10	399	43.01	43.05	-340	2,096	-16.22%	大賣/鉅額交易
2020/05/20	41	42.51	1	42.30	42.95	40	2,028	1.97%
2020/05/19	148	42.39	2	42.35	41.20	146	1,955	7.47%	大買/鉅額交易
2020/05/18	0	0.00	329	43.92	43.55	-329	1,849	-17.79%	大賣/鉅額交易
2020/05/15	184	42.12	3	42.92	43.00	181	1,701	10.63%	大買/鉅額交易
2020/05/14	50	39.89	11	41.09	39.90	39	1,534	2.54%
2020/05/13	261	41.78	2	41.23	42.00	259	1,460	17.74%	大買/鉅額交易
2020/05/12	3	40.23	7	38.91	40.50	-4	1,340	-0.30%
2020/05/11	19	38.53	14	38.49	38.45	5	1,260	0.40%
2020/05/08	2	35.90	2	35.75	36.00	0	1,147	0.00%
2020/05/06	0	0.00	4	34.09	34.00	-4	1,079	-0.37%
2020/05/04	2	32.98	6	32.88	33.55	-4	1,058	-0.38%
2020/04/29	1	33.40	1	33.15	33.15	0	1,031	0.00%
2020/04/28	1	33.75	0	0.00	33.35	1	1,024	0.10%
2020/04/27	8	34.05	0	0.00	33.75	8	1,031	0.78%
2020/04/17	1	32.30	4	31.83	31.85	-3	948	-0.32%
2020/04/16	2	32.65	2	32.50	32.30	0	922	0.00%
2020/04/15	0	0.00	1	31.40	32.05	-1	890	-0.11%
2020/04/14	1	30.85	0	0.00	31.25	1	865	0.12%
2020/04/13	4	30.10	0	0.00	30.95	4	802	0.50%
2020/04/08	0	0.00	1	28.05	28.35	-1	781	-0.13%
2020/04/07	3	27.58	2	28.05	28.20	1	780	0.13%
2020/04/01	0	0.00	1	26.45	26.55	-1	793	-0.13%
2020/03/25	0	0.00	1	27.55	27.50	-1	1,029	-0.10%
2020/03/24	31	27.12	0	0.00	26.95	31	1,019	3.04%
2020/03/20	1	25.95	0	0.00	25.95	1	1,017	0.10%
2020/03/09	0	0.00	1	32.05	31.60	-1	910	-0.11%
2020/03/04	15	31.95	2	31.90	31.95	13	907	1.43%
2020/03/03	2	31.65	0	0.00	31.55	2	953	0.21%
2020/02/26	1	32.00	1	31.50	31.50	0	957	0.00%
2020/02/13	0	0.00	1	33.00	32.80	-1	973	-0.10%
2020/02/12	0	0.00	10	32.70	32.75	-10	981	-1.02%
2020/02/07	1	32.35	1	32.70	32.70	0	998	0.00%
2020/02/06	1	32.20	0	0.00	32.65	1	1,006	0.10%
2020/02/03	1	31.75	0	0.00	31.80	1	1,034	0.10%
2020/01/14	2	36.20	8	36.16	36.05	-6	1,037	-0.58%
2020/01/13	0	0.00	4	35.78	36.00	-4	1,032	-0.39%
2020/01/07	2	34.25	0	0.00	34.25	2	1,110	0.18%
2020/01/03	5	35.55	0	0.00	35.50	5	1,126	0.44%
2019/12/30	5	36.40	0	0.00	36.25	5	1,091	0.46%
2019/12/27	0	0.00	1	36.90	36.90	-1	1,071	-0.09%
2019/12/26	1	36.95	0	0.00	36.95	1	1,046	0.10%
2019/12/23	10	34.95	0	0.00	36.55	10	849	1.18%
2019/12/13	0	0.00	1	34.50	34.50	-1	743	-0.13%
2019/12/02	0	0.00	2	33.50	33.70	-2	776	-0.26%
2019/11/28	2	35.00	15	34.79	34.75	-13	761	-1.71%
2019/11/11	1	34.10	5	34.15	33.90	-4	638	-0.63%
2019/11/08	4	35.10	3	35.55	35.55	1	627	0.16%
2019/11/06	1	35.10	0	0.00	35.00	1	614	0.16%
2019/11/05	4	35.61	0	0.00	35.45	4	601	0.67%
2019/11/04	7	36.01	0	0.00	36.00	7	589	1.19%
2019/11/01	3	36.12	0	0.00	36.45	3	577	0.52%
2019/10/31	2	35.68	10	36.00	35.90	-8	563	-1.42%
2019/10/30	7	35.81	0	0.00	35.60	7	547	1.28%
2019/10/29	5	36.13	2	36.75	36.15	3	527	0.57%
2019/10/24	2	35.50	0	0.00	35.70	2	475	0.42%
2019/10/16	3	34.63	6	35.48	34.60	-3	439	-0.68%
2019/10/02	0	0.00	8	32.71	32.85	-8	385	-2.07%
2019/09/17	0	0.00	1	34.25	34.15	-1	373	-0.27%
2019/09/11	0	0.00	7	32.75	32.85	-7	332	-2.10%
2019/09/05	0	0.00	1	31.90	32.60	-1	313	-0.32%
2019/08/30	0	0.00	1	32.10	31.70	-1	304	-0.33%
2019/08/20	2	31.20	0	0.00	31.25	2	311	0.64%
2019/08/14	2	30.95	1	30.65	30.75	1	336	0.30%
2019/07/31	2	32.00	0	0.00	32.20	2	799	0.25%
2019/07/25	0	0.00	27	33.05	33.00	-27	986	-2.74%
2019/07/12	15	35.50	0	0.00	35.35	15	1,376	1.09%
2019/07/11	27	34.64	0	0.00	35.30	27	1,357	1.99%
2019/06/27	4	33.25	0	0.00	33.20	4	1,439	0.28%
2019/06/25	2	33.25	0	0.00	32.70	2	1,445	0.14%
2019/05/20	0	0.00	1	33.05	33.00	-1	1,621	-0.06%
2019/05/15	1	36.30	0	0.00	36.10	1	1,790	0.06%
2019/05/14	0	0.00	1	35.60	35.65	-1	1,832	-0.05%
2019/05/10	14	38.49	9	38.18	37.85	5	1,788	0.28%
2019/05/09	0	0.00	2	37.55	38.20	-2	1,713	-0.12%
2019/05/08	2	38.33	19	37.94	38.40	-17	1,684	-1.01%
2019/05/07	1	37.25	1	37.50	38.95	0	1,629	0.00%
2019/05/03	1	37.65	1	37.75	37.90	0	1,516	0.00%
2019/04/29	0	0.00	1	36.35	35.65	-1	1,500	-0.07%
2019/04/26	1	37.15	1	37.95	36.85	0	1,514	0.00%
2019/04/25	0	0.00	23	37.70	38.20	-23	1,479	-1.55%
2019/04/24	1	37.25	10	36.78	37.35	-9	1,400	-0.64%
2019/04/22	10	36.50	0	0.00	36.60	10	1,277	0.78%
2019/04/19	6	34.95	0	0.00	35.70	6	1,238	0.48%
2019/04/10	0	0.00	1	36.25	36.70	-1	1,416	-0.07%
2019/04/09	0	0.00	1	36.45	36.15	-1	1,459	-0.07%
2019/04/08	0	0.00	1	37.60	36.35	-1	1,454	-0.07%
2019/04/03	0	0.00	2	36.58	36.80	-2	1,424	-0.14%
2019/03/27	1	35.50	0	0.00	35.65	1	1,369	0.07%
2019/03/14	1	34.30	0	0.00	34.40	1	1,343	0.07%
2019/03/07	2	35.65	0	0.00	34.95	2	1,425	0.14%
2019/03/06	0	0.00	2	36.83	36.60	-2	1,478	-0.14%
2019/03/04	0	35.90	0	0.00	35.80	0	1,485	0.00%
2019/02/25	1	35.60	0	0.00	35.45	1	1,533	0.07%
2019/02/21	1	36.15	0	0.00	36.20	1	1,515	0.07%
2019/02/20	1	36.15	0	0.00	36.15	1	1,506	0.07%
2019/02/18	10	36.43	0	0.00	36.20	10	1,467	0.68%
2019/02/15	25	36.70	0	0.00	36.45	25	1,443	1.73%
2019/02/14	1	36.05	0	0.00	36.50	1	1,353	0.07%
2019/01/25	0	0.00	2	33.20	32.95	-2	994	-0.20%
2019/01/09	0	0.00	1	33.30	32.55	-1	801	-0.12%
2019/01/08	1	33.20	0	0.00	33.20	1	790	0.13%
2019/01/07	4	34.64	4	34.31	34.10	0	773	0.00%
2019/01/02	0	0.00	1	31.50	31.80	-1	615	-0.16%
2018/12/28	1	31.60	0	0.00	31.60	1	610	0.16%
2018/12/03	0	0.00	0	33.95	34.00	0	574	0.00%
2018/11/27	2	30.90	1	30.95	31.10	1	421	0.24%
2018/11/26	1	30.65	1	31.00	31.00	0	407	0.00%
2018/11/23	0	0.00	1	29.00	29.30	-1	356	-0.28%
2018/11/08	0	0.00	1	27.15	26.90	-1	444	-0.22%
2018/10/23	20	26.75	0	0.00	26.00	20	649	3.08%
2018/10/22	50	26.00	0	0.00	26.75	50	663	7.54%
2018/10/17	0	0.00	2	26.70	26.40	-2	786	-0.25%
2018/10/12	2	25.40	0	0.00	25.80	2	897	0.22%
2018/10/11	1	25.80	1	25.80	25.80	0	934	0.00%
2018/10/05	1	29.50	0	0.00	29.50	1	1,072	0.09%
2018/09/06	1	32.80	0	0.00	32.80	1	1,050	0.10%
2018/09/03	0	0.00	1	33.30	33.30	-1	1,047	-0.10%
2018/08/27	1	34.25	0	0.00	34.25	1	1,028	0.10%
2018/08/20	1	35.70	1	35.50	35.00	0	1,052	0.00%
2018/08/01	0	0.00	1	38.55	38.55	-1	880	-0.11%
2018/07/31	1	38.50	0	0.00	38.50	1	859	0.12%
2018/07/30	0	0.00	6	36.32	36.10	-6	827	-0.73%
2018/07/25	0	0.00	3	39.20	38.55	-3	775	-0.39%
2018/07/24	1	37.85	2	38.30	37.90	-1	711	-0.14%
2018/07/23	1	37.65	5	37.30	37.35	-4	668	-0.60%
2018/07/19	5	37.65	2	37.18	37.30	3	601	0.50%
2018/07/18	0	0.00	1	36.50	37.50	-1	560	-0.18%
2018/07/17	1	37.20	5	36.89	35.80	-4	519	-0.77%
2018/07/16	10	36.13	0	0.00	36.35	10	437	2.29%
2018/07/13	1	33.80	0	0.00	34.65	1	390	0.26%
2018/07/11	0	0.00	1	32.20	31.75	-1	348	-0.29%
2018/07/05	1	30.10	0	0.00	30.50	1	326	0.31%
2018/06/11	2	33.60	0	0.00	33.90	2	359	0.56%
2018/06/01	0	0.00	1	34.70	34.10	-1	333	-0.30%
2018/05/31	1	33.95	2	33.53	34.45	-1	306	-0.33%
2018/05/03	0	0.00	1	30.20	31.40	-1	356	-0.28%
2018/04/20	0	0.00	3	31.57	31.65	-3	453	-0.66%
2018/04/17	1	31.50	0	0.00	31.80	1	484	0.21%
2018/04/13	0	0.00	1	31.90	32.00	-1	489	-0.20%
2018/04/11	1	32.10	0	0.00	32.10	1	502	0.20%
2018/04/09	1	32.05	0	0.00	32.05	1	529	0.19%
2018/04/02	0	0.00	8	32.80	33.15	-8	524	-1.53%
2018/03/31	0	0.00	2	32.95	32.95	-2	522	-0.38%
2018/03/22	1	34.80	2	34.98	34.85	-1	538	-0.19%
2018/03/19	1	35.00	0	0.00	34.85	1	563	0.18%
2018/03/15	0	0.00	1	35.30	35.20	-1	564	-0.18%
2018/03/14	0	0.00	1	35.00	35.20	-1	569	-0.18%
2018/03/13	1	34.60	0	0.00	34.75	1	570	0.18%
2018/03/12	3	34.70	4	34.63	34.60	-1	571	-0.17%
2018/03/08	1	34.20	1	34.35	34.20	0	599	0.00%
2018/03/07	1	34.10	0	0.00	34.05	1	616	0.16%
2018/03/02	0	0.00	1	34.30	34.30	-1	663	-0.15%
2018/03/01	1	34.30	1	34.60	34.30	0	665	0.00%
2018/02/22	0	0.00	2	34.50	34.55	-2	710	-0.28%
2018/02/07	3	34.87	2	34.60	34.60	1	738	0.14%
2018/02/06	2	35.18	5	36.06	34.20	-3	800	-0.37%
2018/02/05	2	36.30	3	36.60	37.60	-1	836	-0.12%
2018/02/02	2	37.73	1	38.00	37.50	1	904	0.11%
2018/02/01	1	37.00	0	0.00	37.00	1	946	0.11%
2018/01/31	2	37.48	5	37.30	37.60	-3	983	-0.31%
2018/01/29	4	37.63	3	37.65	37.60	1	1,063	0.09%
2018/01/25	2	37.80	0	0.00	37.60	2	1,086	0.18%
2018/01/24	0	0.00	4	38.10	37.95	-4	1,093	-0.37%
2018/01/22	0	0.00	2	38.50	38.70	-2	1,149	-0.17%
2018/01/18	8	37.90	0	0.00	37.60	8	1,345	0.59%
2018/01/15	0	0.00	2	37.50	37.85	-2	1,395	-0.14%
2018/01/12	10	36.70	10	36.35	36.45	0	1,450	0.00%
2018/01/05	1	38.40	0	0.00	37.85	1	1,781	0.06%
2018/01/04	1	38.40	3	37.82	38.55	-2	1,774	-0.11%