精材 (3374)-凱基-文心券商分點個股進出

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

精材

(3374)

可現股當沖

股價
179.0
漲跌
▼5.5
漲幅
-2.98%
成交量
10,556張
產業
上櫃半導體類股
1098人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	7	179.79	5	181.00	179.00	2	4,732	0.04%
2024/06/20	1	170.50	2	177.00	184.50	-1	4,569	-0.02%
2024/06/19	1	169.03	1	178.50	168.00	0	4,287	0.00%
2024/06/18	1	177.00	11	177.59	180.00	-10	4,035	-0.25%
2024/06/17	35	175.61	19	177.42	174.00	16	3,810	0.42%
2024/06/14	8	174.31	8.1	175.75	175.50	-0.1	3,415	0.00%
2024/06/13	1.1	168.36	3.1	170.58	173.00	-2	2,861	-0.07%
2024/06/12	7.1	147.29	11.2	150.72	157.50	-4.1	2,443	-0.17%
2024/06/11	0.2	146.50	28.1	146.56	146.50	-27.9	1,922	-1.45%
2024/06/07	6	131.25	10	133.10	135.00	-4	1,493	-0.27%
2024/06/06	0	0.00	2	132.00	130.50	-2	1,389	-0.14%
2024/06/05	2	129.75	0	0.00	128.50	2	1,339	0.15%
2024/06/04	2	128.50	1	130.50	130.50	1	1,413	0.07%
2024/06/03	0	0.00	2	130.25	129.50	-2	1,412	-0.14%
2024/05/31	2	129.25	1	134.50	127.50	1	1,400	0.07%
2024/05/30	0	0.00	1	130.50	129.50	-1	1,304	-0.08%
2024/05/29	7	129.14	6	128.75	128.50	1	1,272	0.08%
2024/05/28	0	0.00	7	128.50	129.00	-7	1,245	-0.56%
2024/05/23	0	118.00	0	0.00	116.50	0	1,213	0.00%
2024/05/13	0	0.00	5	116.50	116.50	-5	1,827	-0.27%
2024/05/03	5	118.60	0	0.00	117.00	5	2,021	0.25%
2024/05/02	10	116.50	0	0.00	116.50	10	2,043	0.49%
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/24	5	116.00	0	0.00	115.50	5	2,205	0.23%
2024/04/19	4	114.13	2	112.00	113.50	2	2,216	0.09%
2024/04/18	1	116.00	1	117.50	117.50	0	2,195	0.00%
2024/04/17	1	117.50	1	119.00	117.50	0	2,193	0.00%
2024/04/16	2	117.25	0.1	117.50	117.50	1.9	2,187	0.09%
2024/04/15	3	122.00	0	0.00	121.50	3	2,174	0.14%
2024/04/11	1	127.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	1	128.00	127.50	-1	2,159	-0.05%
2024/04/03	0	0.00	1	127.50	127.50	-1	2,131	-0.05%
2024/04/02	0	0.00	1	126.50	127.50	-1	2,130	-0.05%
2024/03/29	1	124.00	0	0.00	124.00	1	2,127	0.05%
2024/03/26	1	125.50	0	0.00	124.50	1	2,136	0.05%
2024/03/25	5	128.00	5	127.50	127.50	0	2,153	0.00%
2024/03/22	2	130.50	3	130.67	128.50	-1	2,159	-0.05%
2024/03/21	0	0.00	0	127.00	127.00	0	2,134	0.00%
2024/03/20	2	127.75	1	129.00	126.00	1	2,190	0.05%
2024/03/18	0	0.00	3	125.50	126.50	-3	2,216	-0.14%
2024/03/15	4	124.25	0	0.00	123.50	4	2,250	0.18%
2024/03/14	1	126.00	0	0.00	125.50	1	2,331	0.04%
2024/03/13	4	128.13	2	128.75	126.50	2	2,357	0.08%
2024/03/12	3	128.50	0	0.00	129.50	3	2,385	0.13%
2024/03/08	3	132.00	2	133.25	129.50	1	2,439	0.04%
2024/03/07	1	132.50	0	0.00	131.50	1	2,390	0.04%
2024/03/06	1	130.00	1	131.50	132.00	0	2,447	0.00%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	1	132.00	130.50	-1	2,580	-0.04%
2024/03/01	1	130.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	0.2	130.00	132.00	-0.2	2,817	-0.01%
2024/02/26	2	131.50	1	132.50	130.50	1	3,073	0.03%
2024/02/23	1	135.00	0	0.00	132.50	1	3,063	0.03%
2024/02/22	2	131.00	1	131.50	131.50	1	3,009	0.03%
2024/02/21	1.1	129.91	0	0.00	129.50	1.1	2,972	0.04%
2024/02/20	2	135.25	1.1	135.53	135.50	1	2,886	0.03%
2024/02/19	0.1	135.00	2	135.50	133.50	-2	2,822	-0.07%
2024/02/16	30	133.00	33	131.03	132.50	-3	2,756	-0.11%
2024/02/15	0.2	131.50	6	131.00	131.50	-5.8	2,759	-0.21%
2024/02/05	6	127.75	5	126.50	126.50	1	2,821	0.04%
2024/02/02	10	129.00	0	0.00	128.00	10	2,833	0.35%
2024/01/31	5	127.00	5	128.00	125.50	0	2,787	0.00%
2024/01/30	1	126.00	1	127.00	127.00	0	2,866	0.00%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0	0.00	1	127.50	127.00	-1	2,955	-0.03%
2024/01/19	0	0.00	2	128.75	125.50	-2	2,939	-0.07%
2024/01/12	0	0.00	1	123.50	122.00	-1	3,070	-0.03%
2024/01/11	0	0.00	1	122.50	122.50	-1	3,149	-0.03%
2024/01/10	1	120.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	1	120.50	1	121.50	120.50	0	3,195	0.00%
2024/01/08	3	121.50	0	0.00	120.50	3	3,204	0.09%
2024/01/05	1	123.00	1	124.00	123.00	0	3,216	0.00%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	2	125.75	0	0.00	126.00	2	3,248	0.06%
2023/12/27	0	0.00	1	129.00	128.00	-1	3,291	-0.03%
2023/12/26	0	0.00	1	126.50	126.50	-1	3,311	-0.03%
2023/12/22	0	0.00	1	126.00	124.50	-1	3,433	-0.03%
2023/12/20	1	125.00	0	0.00	125.00	1	3,405	0.03%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/14	0	0.00	6	130.17	130.00	-6	3,308	-0.18%
2023/12/13	5	128.00	1	129.50	128.00	4	3,271	0.12%
2023/12/11	4	128.25	7	131.00	128.50	-3	3,222	-0.09%
2023/12/08	0	0.00	81	136.25	136.00	-81	3,128	-2.59%
2023/12/07	93	133.45	5	137.00	135.00	88	3,092	2.85%
2023/12/05	1	137.00	1	137.00	135.50	0	3,037	0.00%
2023/12/04	5	139.50	0	0.00	137.50	5	2,976	0.17%
2023/12/01	5	139.00	5	140.50	139.50	0	2,929	0.00%
2023/11/30	2	138.75	2	138.50	138.00	0	2,840	0.00%
2023/11/29	1	135.00	1	136.50	136.00	0	2,739	0.00%
2023/11/28	1	131.50	17	133.03	132.50	-16	2,664	-0.60%
2023/11/27	2	136.50	1	139.50	133.50	1	2,531	0.04%
2023/11/24	1	137.00	154	137.02	136.50	-153	2,387	-6.41%	大賣/鉅額交易
2023/11/22	6	131.00	5	132.00	133.50	1	2,096	0.05%
2023/11/21	43	133.45	22	131.20	132.50	21	2,064	1.02%
2023/11/20	26	129.46	1	131.50	131.00	25	2,017	1.24%
2023/11/17	50	130.50	67	129.29	129.50	-17	1,997	-0.85%
2023/11/16	0	0.00	10	128.00	128.00	-10	1,978	-0.51%
2023/11/15	0	0.00	56	129.28	128.50	-56	1,973	-2.84%
2023/11/14	243	129.86	0	0.00	130.00	243	1,941	12.52%	大買/鉅額交易
2023/11/13	2	129.75	7	130.93	128.50	-5	1,908	-0.26%
2023/11/10	2	126.75	1	127.50	127.00	1	1,789	0.06%
2023/11/09	5	127.10	1	128.50	129.00	4	1,763	0.23%
2023/11/08	1	128.00	1	129.50	128.50	0	1,773	0.00%
2023/11/06	10	126.00	14	125.89	128.00	-4	1,633	-0.24%
2023/11/03	1	120.50	1	122.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	6	119.75	120.00	-6	1,517	-0.40%
2023/11/01	0	0.00	1	117.00	115.50	-1	1,514	-0.07%
2023/10/31	4	117.38	2	120.25	115.50	2	1,516	0.13%
2023/10/30	1	117.00	3	117.83	117.00	-2	1,510	-0.13%
2023/10/27	2	117.25	0	0.00	117.00	2	1,535	0.13%
2023/10/26	2	118.75	0	0.00	117.50	2	1,550	0.13%
2023/10/25	1	122.50	4	121.38	122.50	-3	1,527	-0.20%
2023/10/24	1	117.00	1	118.50	118.00	0	1,478	0.00%
2023/10/23	3	118.00	0	0.00	116.50	3	1,494	0.20%
2023/10/20	2	119.50	2	120.50	120.00	0	1,498	0.00%
2023/10/19	2	121.00	4	123.25	123.50	-2	1,467	-0.14%
2023/10/17	2	117.75	2	119.25	118.00	0	1,490	0.00%
2023/10/13	6	117.92	5	119.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	4	116.38	119.00	-4	1,593	-0.25%
2023/10/11	1	113.00	1	113.50	112.50	0	1,613	0.00%
2023/10/05	1	112.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	1	112.00	0	0.00	111.00	1	1,849	0.05%
2023/10/02	1	116.00	1	118.00	115.50	0	1,943	0.00%
2023/09/27	1	117.50	4	115.88	118.00	-3	2,224	-0.13%
2023/09/22	1	105.00	1	106.50	109.00	0	2,730	0.00%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/19	1	111.00	0	0.00	111.00	1	2,924	0.03%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/12	0	0.00	1	111.50	110.50	-1	3,224	-0.03%
2023/09/11	1	110.50	2	110.00	110.00	-1	3,387	-0.03%
2023/09/08	2	113.50	0	0.00	111.50	2	3,478	0.06%
2023/09/05	0	0.00	2.1	115.77	117.00	-2.1	4,457	-0.05%
2023/09/01	0	0.00	2	114.00	114.00	-2	4,907	-0.04%
2023/08/29	0	0.00	1	111.50	111.50	-1	4,931	-0.02%
2023/08/28	0.1	112.00	0	0.00	110.00	0.1	4,935	0.00%
2023/08/25	1	111.00	0	0.00	111.00	1	4,937	0.02%
2023/08/24	14	114.00	2	115.00	113.50	12	4,937	0.24%
2023/08/23	10	112.95	0	0.00	113.00	10	4,936	0.20%
2023/08/21	3	111.00	0	0.00	111.00	3	4,962	0.06%
2023/08/16	1.1	110.50	1	110.00	110.00	0.1	4,920	0.00%
2023/08/14	1	103.00	1	108.00	109.00	0	4,897	0.00%
2023/08/10	0	0.00	1	115.00	113.00	-1	4,851	-0.02%
2023/08/09	1	117.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	2	117.00	0	0.00	116.00	2	4,820	0.04%
2023/08/04	2	119.00	1	120.50	121.00	1	4,784	0.02%
2023/08/02	2	122.50	0	0.00	120.50	2	4,776	0.04%
2023/08/01	3	123.17	2.2	125.36	123.50	0.8	4,750	0.02%
2023/07/31	1	125.50	0	0.00	125.00	1	4,721	0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	1	126.50	0	0.00	125.50	1	4,655	0.02%
2023/07/25	0	0.00	3	130.50	129.00	-3	4,639	-0.06%
2023/07/24	4	128.38	1	126.50	126.50	3	4,607	0.07%
2023/07/21	2	129.00	1	130.50	129.50	1	4,566	0.02%
2023/07/20	0	0.00	1	136.50	136.50	-1	4,510	-0.02%
2023/07/19	1	134.50	1	136.50	134.00	0	4,475	0.00%
2023/07/13	3	136.50	1	139.50	134.50	2	4,332	0.05%
2023/07/12	0	0.00	2	139.25	137.00	-2	4,253	-0.05%
2023/07/11	0.2	134.50	0	0.00	133.50	0.2	4,175	0.00%
2023/07/10	0	0.00	3	136.00	136.00	-3	4,119	-0.07%
2023/07/07	1	135.00	0	0.00	134.00	1	4,061	0.02%
2023/07/06	2	138.00	0	0.00	135.00	2	3,973	0.05%
2023/07/05	1	140.00	0	0.00	140.00	1	3,862	0.03%
2023/07/04	2	138.25	9	143.44	144.50	-7	3,576	-0.20%
2023/07/03	1	132.00	0	0.00	131.50	1	3,173	0.03%
2023/06/29	0	0.00	2	127.00	126.00	-2	3,017	-0.07%
2023/06/28	15	130.33	15	126.50	126.50	0	3,009	0.00%
2023/06/27	1	125.00	3	127.50	126.50	-2	2,960	-0.07%
2023/06/26	10	125.00	10	124.50	124.50	0	2,867	0.00%
2023/06/21	1	125.00	0	0.00	123.00	1	2,813	0.04%
2023/06/20	3	127.50	0	0.00	126.50	3	2,776	0.11%
2023/06/19	1	128.00	0	0.00	129.00	1	2,744	0.04%
2023/06/15	0	0.00	1	133.00	130.00	-1	2,616	-0.04%
2023/06/14	5	129.00	5	130.00	129.00	0	2,456	0.00%
2023/06/13	6	127.08	5	130.90	130.00	1	2,372	0.04%
2023/06/12	7	132.07	4	134.00	128.00	3	2,139	0.14%
2023/06/09	0	0.00	83	123.63	128.00	-83	1,682	-4.93%
2023/06/08	4	116.63	24.5	118.97	116.50	-20.5	1,425	-1.44%
2023/06/07	2	111.00	101	110.49	113.00	-99	1,147	-8.63%	大賣/
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/26	1	105.00	1	106.00	104.50	0	1,146	0.00%
2023/04/26	1	96.50	3	98.13	98.80	-2	1,599	-0.13%
2023/04/25	40	98.95	0	0.00	97.80	40	1,649	2.43%
2023/04/20	1	107.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	51	108.01	0	0.00	107.50	51	1,685	3.03%
2023/04/18	1	110.50	10	111.50	110.50	-9	1,686	-0.53%
2023/04/17	39	110.00	0	0.00	110.00	39	1,643	2.37%
2023/04/14	3	107.33	0	0.00	106.50	3	1,612	0.19%
2023/04/11	20	107.50	0	0.00	108.00	20	1,615	1.24%
2023/04/07	0	0.00	1	108.00	107.00	-1	1,632	-0.06%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/30	0	0.00	2	109.25	109.00	-2	1,655	-0.12%
2023/03/29	36	107.97	0	0.00	107.50	36	1,661	2.17%
2023/03/28	0	0.00	1	109.50	110.00	-1	1,664	-0.06%
2023/03/27	1	108.00	0.5	108.50	108.00	0.5	1,636	0.03%
2023/03/22	0	0.00	0.2	110.00	110.00	-0.2	1,625	-0.01%
2023/03/15	2	107.50	3	109.00	107.50	-1	1,645	-0.06%
2023/03/14	2	106.75	0	0.00	106.50	2	1,667	0.12%
2023/03/13	2	107.00	1	107.50	107.00	1	1,736	0.06%
2023/03/09	4	112.00	0	0.00	111.50	4	1,840	0.22%
2023/03/08	0.5	112.00	2	110.00	111.50	-1.5	1,820	-0.08%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/02/23	0	0.00	1	103.00	103.50	-1	1,875	-0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/20	0	0.00	1	104.50	104.00	-1	2,166	-0.05%
2023/02/17	5	102.70	4	103.88	104.00	1	2,329	0.04%
2023/02/16	0	0.00	2	106.00	106.50	-2	2,299	-0.09%
2023/02/10	2	108.75	0	0.00	107.00	2	2,416	0.08%
2023/02/09	0	0.00	1	109.50	109.50	-1	2,373	-0.04%
2023/02/03	2	109.25	0	0.00	107.50	2	2,350	0.09%
2023/01/31	0	0.00	1	107.50	107.00	-1	2,332	-0.04%
2023/01/30	1	106.50	0	0.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	1	104.50	103.50	-1	2,261	-0.04%
2023/01/13	1	102.00	0	0.00	101.50	1	2,252	0.04%
2023/01/06	0	0.00	2	100.15	102.00	-2	2,163	-0.09%
2023/01/05	1	98.70	0	0.00	97.80	1	2,167	0.05%
2023/01/04	0	0.00	1	98.30	98.50	-1	2,200	-0.05%
2022/12/29	0.1	96.50	0	0.00	96.30	0.1	2,280	0.00%
2022/12/28	2	97.40	0	0.00	95.40	2	2,345	0.09%
2022/12/27	0	0.00	1	99.90	99.20	-1	2,407	-0.04%
2022/12/23	1	98.90	0	0.00	99.50	1	2,554	0.04%
2022/12/16	1	102.50	0	0.00	102.50	1	2,826	0.04%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	1	106.50	106.50	-1	2,754	-0.04%
2022/12/05	1	111.50	0	0.00	111.00	1	2,723	0.04%
2022/12/02	0	0.00	1	107.50	108.50	-1	2,658	-0.04%
2022/12/01	1	108.00	1	109.50	106.00	0	2,630	0.00%
2022/11/21	6	106.08	5	107.00	104.50	1	2,488	0.04%
2022/11/17	2	104.50	1	106.50	107.00	1	2,423	0.04%
2022/11/16	4	109.50	1	111.50	108.00	3	2,381	0.13%
2022/11/15	0	0.00	3	107.83	109.50	-3	2,254	-0.13%
2022/11/10	1	95.20	1	95.90	95.50	0	2,125	0.00%
2022/10/12	1	91.50	1	92.10	90.60	0	2,837	0.00%
2022/10/11	1	89.00	0	0.00	88.50	1	2,908	0.03%
2022/10/03	12	91.12	12	91.48	91.00	0	3,013	0.00%
2022/09/29	1	95.10	0	0.00	92.90	1	3,245	0.03%
2022/09/28	1	99.10	0	0.00	97.20	1	3,202	0.03%
2022/09/27	1	98.30	1	100.00	106.00	0	3,173	0.00%
2022/09/26	1	104.00	1	103.50	103.00	0	3,145	0.00%
2022/09/23	3	114.50	0	0.00	113.00	3	3,130	0.10%
2022/09/21	1	120.50	0	0.00	120.50	1	3,151	0.03%
2022/09/16	1	122.50	0	0.00	122.00	1	3,253	0.03%
2022/09/14	1	121.00	1	124.50	125.00	0	3,354	0.00%
2022/09/12	1	125.00	1	126.50	125.50	0	3,473	0.00%
2022/09/08	0	0.00	2	123.75	124.50	-2	3,512	-0.06%
2022/09/06	3	119.33	1	119.50	119.50	2	3,601	0.06%
2022/09/05	5	125.10	0	0.00	122.00	5	3,648	0.14%
2022/09/02	1	127.00	0	0.00	128.50	1	3,656	0.03%
2022/09/01	4	128.50	2	127.50	127.50	2	3,671	0.05%
2022/08/31	0	0.00	3	129.67	131.50	-3	3,663	-0.08%
2022/08/30	1	127.00	1	127.00	126.50	0	3,655	0.00%
2022/08/29	2	124.25	0	0.00	126.00	2	3,692	0.05%
2022/08/26	1	128.00	2	130.50	128.00	-1	3,795	-0.03%
2022/08/25	1	130.00	2	130.25	129.50	-1	3,821	-0.03%
2022/08/24	2	128.25	1	129.50	128.00	1	3,855	0.03%
2022/08/23	2	127.75	0	0.00	127.50	2	3,982	0.05%
2022/08/22	1	131.50	5	131.40	128.50	-4	4,022	-0.10%
2022/08/19	0	0.00	3	127.83	129.50	-3	3,998	-0.08%
2022/08/16	1	123.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	1	117.00	4	121.50	122.50	-3	4,094	-0.07%
2022/08/11	1	121.00	0	0.00	120.50	1	4,113	0.02%
2022/08/10	3	120.83	2	120.50	120.50	1	4,137	0.02%
2022/08/09	9	126.11	8	125.00	125.00	1	4,121	0.02%
2022/08/08	7	129.50	7	130.36	130.00	0	4,069	0.00%
2022/08/05	7	129.71	6	130.58	129.50	1	4,038	0.02%
2022/08/04	0	0.00	1	128.00	129.50	-1	3,959	-0.03%
2022/08/03	1	124.50	1	126.50	126.00	0	3,961	0.00%
2022/08/02	0	0.00	0	124.00	127.00	0	3,967	0.00%
2022/08/01	1	126.00	0	0.00	127.00	1	3,991	0.03%
2022/07/27	1	127.01	2	128.75	128.50	-1	4,109	-0.02%
2022/07/26	6	125.83	6	127.00	127.50	0	4,362	0.00%
2022/07/25	1	122.50	1	124.50	126.00	0	4,407	0.00%
2022/07/22	2	125.75	1	128.50	125.00	1	4,576	0.02%
2022/07/21	1	121.00	2	124.75	128.00	-1	4,613	-0.02%
2022/07/20	1	121.50	0	0.00	122.00	1	4,686	0.02%
2022/07/19	1	123.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	0	0.00	1	124.00	124.50	-1	4,884	-0.02%
2022/07/15	0	0.00	1	122.00	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	1	114.00	114.00	-1	4,993	-0.02%
2022/07/13	0	0.00	1	111.50	108.00	-1	5,079	-0.02%
2022/07/12	1	108.50	0	0.00	107.00	1	5,151	0.02%
2022/07/08	3	111.50	4	110.88	111.00	-1	5,042	-0.02%
2022/07/07	1	102.50	1	104.00	111.00	0	4,893	0.00%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	121.00	2	123.75	123.50	0	4,631	0.00%
2022/07/01	1	125.00	0	0.00	122.00	1	4,577	0.02%
2022/06/30	1	128.00	0	0.00	128.50	1	4,554	0.02%
2022/06/29	1	130.00	0	0.00	134.50	1	4,539	0.02%
2022/06/27	0	0.00	1	132.50	131.50	-1	4,742	-0.02%
2022/06/24	0	0.00	1	128.00	128.50	-1	4,711	-0.02%
2022/06/20	1	123.50	3	123.50	122.00	-2	4,497	-0.04%
2022/06/17	1	130.50	1	129.50	129.50	0	4,437	0.00%
2022/06/16	2	135.00	1	133.00	131.50	1	4,399	0.02%
2022/06/15	1	139.00	1	137.00	137.00	0	4,351	0.00%
2022/06/14	3	144.83	1	145.00	145.00	2	4,309	0.05%
2022/06/13	0	0.00	2	147.00	146.00	-2	4,244	-0.05%
2022/06/09	0	0.00	1	147.00	148.00	-1	4,190	-0.02%
2022/06/08	0	0.00	2	146.50	146.00	-2	4,161	-0.05%
2022/06/07	8	146.94	6	146.83	147.00	2	4,144	0.05%
2022/06/06	0	0.00	2	148.50	147.00	-2	4,107	-0.05%
2022/06/02	1	146.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	0	0.00	5	148.00	147.00	-5	3,922	-0.13%
2022/05/27	0	0.00	7	143.93	143.50	-7	3,728	-0.19%
2022/05/26	1	138.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	2	140.25	140.50	-2	3,661	-0.05%
2022/05/24	9	141.78	1	142.00	138.00	8	3,663	0.22%
2022/05/23	2	143.50	1	145.00	142.50	1	3,617	0.03%
2022/05/20	5	143.70	3	143.83	144.00	2	3,542	0.06%
2022/05/19	3	139.50	7	142.93	144.00	-4	3,476	-0.12%
2022/05/18	0	0.00	2	139.50	139.50	-2	3,422	-0.06%
2022/05/17	1	136.50	8	137.38	140.00	-7	3,358	-0.21%
2022/05/16	0	0.00	1	139.50	135.00	-1	3,322	-0.03%
2022/05/12	0	0.00	2	132.75	132.50	-2	3,276	-0.06%
2022/05/11	5	136.00	5	137.00	137.00	0	3,252	0.00%
2022/05/10	2	131.50	1	132.50	135.50	1	3,192	0.03%
2022/05/09	1	130.50	1	131.50	133.00	0	3,173	0.00%
2022/05/06	2	131.00	1	134.50	134.50	1	3,131	0.03%
2022/05/04	1	138.50	0	0.00	135.00	1	3,024	0.03%
2022/05/03	7	140.14	8	142.88	137.00	-1	2,958	-0.03%
2022/04/29	2	137.75	2	139.25	138.00	0	2,675	0.00%
2022/04/28	30	137.82	26	137.29	135.50	4	2,587	0.15%
2022/04/27	1	127.00	2	131.75	136.00	-1	2,398	-0.04%
2022/04/26	1	130.50	0	0.00	131.50	1	2,301	0.04%
2022/04/25	2	135.50	0	0.00	137.00	2	2,148	0.09%
2022/04/22	5	138.00	8	139.13	138.00	-3	2,052	-0.15%
2022/04/21	6	133.08	9	134.61	138.00	-3	1,943	-0.15%
2022/04/20	0	0.00	1	131.50	130.50	-1	1,676	-0.06%
2022/04/19	4	131.13	1	130.50	126.50	3	1,602	0.19%
2022/04/18	6.2	129.85	15	127.60	130.00	-8.8	1,483	-0.59%
2022/04/13	6	121.00	0	0.00	120.50	6	1,452	0.41%
2022/04/11	2	120.00	1	119.50	119.50	1	1,793	0.06%
2022/04/07	1	122.00	1	123.00	123.00	0	1,864	0.00%
2022/04/06	1	126.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	2	127.75	2	128.25	128.50	0	2,004	0.00%
2022/03/31	2	129.25	2	130.25	130.50	0	1,990	0.00%
2022/03/30	1.2	124.19	2	130.00	130.50	-0.8	1,826	-0.04%
2022/03/28	1.1	118.07	1	119.00	118.50	0.1	1,748	0.00%
2022/03/17	0	0.00	5	122.00	122.00	-5	1,788	-0.28%
2022/03/16	5	120.00	3	118.00	119.50	2	1,777	0.11%
2022/03/15	1	117.00	1	118.00	118.00	0	1,772	0.00%
2022/03/09	1	116.00	1	117.50	118.00	0	1,930	0.00%
2022/03/08	1	116.50	1	118.50	116.50	0	1,968	0.00%
2022/03/07	1.1	117.09	1	118.00	118.50	0.1	1,988	0.01%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	0	0.00	1	119.00	118.50	-1	2,038	-0.05%
2022/02/24	1	119.50	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.50	0	0.00	120.00	1	2,086	0.05%
2022/02/18	4	121.38	1	123.50	124.50	3	2,107	0.14%
2022/02/17	3	131.50	0	0.00	130.50	3	2,049	0.15%
2022/02/16	0	0.00	2	133.50	133.00	-2	2,083	-0.10%
2022/02/15	0	0.00	1	127.50	128.00	-1	2,116	-0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	0	0.00	1	133.00	132.00	-1	2,569	-0.04%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/26	2	126.25	0	0.00	125.50	2	2,719	0.07%
2022/01/24	6	128.00	2	129.00	129.50	4	2,841	0.14%
2022/01/21	3	131.83	0	0.00	131.00	3	2,843	0.11%
2022/01/20	1	132.00	3	133.17	135.00	-2	2,851	-0.07%
2022/01/19	1	132.00	0	0.00	133.00	1	2,867	0.03%
2022/01/18	1	136.00	1	136.00	136.00	0	2,872	0.00%
2022/01/14	1	139.50	3	136.50	136.00	-2	2,897	-0.07%
2022/01/12	0	0.00	1	138.00	137.50	-1	2,969	-0.03%
2022/01/11	1	136.00	3	137.00	136.50	-2	3,074	-0.07%
2022/01/10	0	0.00	1	139.00	139.50	-1	3,363	-0.03%
2022/01/07	7	140.86	6	138.17	138.00	1	3,428	0.03%
2022/01/06	2	140.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	2	146.50	3	147.00	143.00	-1	3,378	-0.03%
2022/01/04	4	147.13	5	148.20	146.00	-1	3,327	-0.03%
2022/01/03	0	0.00	2	145.50	143.00	-2	3,050	-0.07%
2021/12/29	5	143.00	6	144.08	145.00	-1	2,999	-0.03%
2021/12/28	4	143.25	3	142.50	143.00	1	2,959	0.03%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/21	0	0.00	1	137.00	137.50	-1	2,949	-0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/13	3	137.33	2	138.50	137.50	1	2,997	0.03%
2021/12/10	2	140.50	1	141.50	140.50	1	2,997	0.03%
2021/12/06	5	145.50	6.5	146.19	144.00	-1.5	3,028	-0.05%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/30	0	0.00	1	139.50	138.00	-1	2,964	-0.03%
2021/11/29	0	0.00	1	131.50	136.00	-1	3,003	-0.03%
2021/11/26	2	135.25	1	134.50	134.50	1	3,064	0.03%
2021/11/24	1	137.50	1	139.00	138.50	0	3,117	0.00%
2021/11/23	0	0.00	1	140.50	138.00	-1	3,137	-0.03%
2021/11/22	2	141.50	0	0.00	141.00	2	3,221	0.06%
2021/11/19	1	143.00	3	142.67	143.00	-2	3,264	-0.06%
2021/11/18	2	144.00	3	143.17	142.00	-1	3,258	-0.03%
2021/11/17	3	142.67	1	142.50	142.00	2	3,270	0.06%
2021/11/16	0	0.00	3	144.50	142.50	-3	3,270	-0.09%
2021/11/15	1	145.00	1	143.50	144.50	0	3,283	0.00%
2021/11/12	2.5	142.40	1	142.50	143.50	1.5	3,317	0.05%
2021/11/11	2	142.25	6	142.25	142.00	-4	3,340	-0.12%
2021/11/10	3	147.00	5	146.01	147.50	-2	3,484	-0.06%
2021/11/09	2	147.50	3	146.67	146.50	-1	3,652	-0.03%
2021/11/08	1	138.00	1	139.50	138.00	0	3,417	0.00%
2021/11/05	6	138.67	7	138.71	138.50	-1	3,474	-0.03%
2021/11/04	8	134.31	1	136.00	136.50	7	3,454	0.20%
2021/11/03	0	0.00	5	133.00	134.00	-5	3,468	-0.14%
2021/11/02	5	138.60	3	142.00	136.50	2	3,486	0.06%
2021/11/01	7	137.50	1	137.00	139.00	6	3,422	0.18%
2021/10/29	1	136.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	0	136.00	0	0.00	135.00	0	3,431	0.00%
2021/10/27	2	133.50	2	135.50	136.00	0	3,456	0.00%
2021/10/26	2	134.25	3	135.50	133.00	-1	3,480	-0.03%
2021/10/25	2	132.00	2	133.00	133.50	0	3,524	0.00%
2021/10/21	2	135.50	1	138.50	134.00	1	3,638	0.03%
2021/10/20	2	136.50	0	136.00	137.50	2	3,645	0.05%
2021/10/19	8	137.00	8	137.63	137.50	0	3,661	0.00%
2021/10/18	4	134.88	3	136.67	134.50	1	3,648	0.03%
2021/10/15	0	0.00	8	125.88	131.00	-8	3,585	-0.22%
2021/10/14	1	120.00	1	119.00	119.50	0	3,600	0.00%
2021/10/13	2	120.50	1	118.00	119.00	1	3,706	0.03%
2021/10/12	3	121.83	0	0.00	121.00	3	3,828	0.08%
2021/10/07	0	0.00	2	124.75	125.50	-2	4,392	-0.05%
2021/10/01	2	124.00	0	0.00	121.50	2	5,188	0.04%
2021/09/30	0	0.00	1	127.50	127.50	-1	5,275	-0.02%
2021/09/29	1	126.50	3	125.50	124.50	-2	5,297	-0.04%
2021/09/28	2.1	131.26	0	0.00	131.50	2.1	5,324	0.04%
2021/09/27	1	135.00	0	0.00	133.50	1	5,407	0.02%
2021/09/23	0	0.00	1	136.50	133.50	-1	5,526	-0.02%
2021/09/17	0	0.00	2	134.75	136.00	-2	5,678	-0.04%
2021/09/16	1	132.50	1	132.00	132.00	0	5,795	0.00%
2021/09/15	2	134.50	0	0.00	133.50	2	5,867	0.03%
2021/09/13	2	139.75	0	0.00	138.50	2	6,083	0.03%
2021/09/10	0	0.00	1	142.50	144.50	-1	6,200	-0.02%
2021/09/09	0	0.00	1	139.00	141.00	-1	6,439	-0.02%
2021/09/08	1	138.00	5	138.70	137.50	-4	6,568	-0.06%
2021/09/07	2.1	142.67	2	143.50	141.50	0.1	6,608	0.00%
2021/09/06	3	146.83	1	149.00	145.50	2	6,826	0.03%
2021/09/03	0	0.00	2	149.50	148.50	-2	7,138	-0.03%
2021/09/02	1	148.00	0	0.00	147.50	1	7,195	0.01%
2021/09/01	0	0.00	2	150.50	152.00	-2	7,157	-0.03%
2021/08/31	1	144.50	0	0.00	145.00	1	7,103	0.01%
2021/08/30	10	145.50	1	144.00	143.50	9	7,113	0.13%
2021/08/27	0	0.00	7	145.00	142.50	-7	7,142	-0.10%
2021/08/26	1	147.50	3	148.50	145.00	-2	7,202	-0.03%
2021/08/25	1	142.00	1	140.00	145.00	0	7,326	0.00%
2021/08/24	1	138.50	2	137.50	137.00	-1	7,323	-0.01%
2021/08/23	4	140.00	3	138.50	140.00	1	7,362	0.01%
2021/08/18	2	140.75	1	137.00	142.00	1	7,595	0.01%
2021/08/17	3	135.50	3	136.50	134.00	0	7,767	0.00%
2021/08/16	1	131.00	1	133.00	134.50	0	7,963	0.00%
2021/08/13	8.1	145.49	0	0.00	143.00	8.1	7,790	0.10%
2021/08/12	1	157.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	3	156.83	0	0.00	156.00	3	7,576	0.04%
2021/08/10	1	159.00	3	161.00	163.00	-2	7,581	-0.03%
2021/08/09	2	160.75	0	0.00	162.00	2	7,659	0.03%
2021/08/06	2	165.75	0	0.00	165.50	2	7,759	0.03%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	2	169.25	1	173.50	168.50	1	8,069	0.01%
2021/08/03	1	170.00	2	171.75	170.50	-1	8,134	-0.01%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/30	1	168.50	1	171.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	2	169.00	171.50	-2	8,221	-0.02%
2021/07/28	4	161.63	19	163.55	163.50	-15	8,249	-0.18%
2021/07/27	20	172.40	0	0.00	170.50	20	8,269	0.24%
2021/07/26	0	0.00	19	176.03	175.00	-19	8,304	-0.23%
2021/07/23	18	171.00	1	172.50	172.50	17	8,256	0.21%
2021/07/22	0	0.00	2	170.25	168.00	-2	8,207	-0.02%
2021/07/21	6	169.92	0	0.00	167.50	6	8,146	0.07%
2021/07/20	1	177.50	2	179.75	175.00	-1	7,935	-0.01%
2021/07/19	11	180.23	6	183.32	179.00	5	7,871	0.06%
2021/07/15	2	188.00	11.3	187.98	188.00	-9.3	7,706	-0.12%
2021/07/14	7	185.43	5.1	185.80	183.00	1.9	7,431	0.03%
2021/07/13	4	183.63	4.3	183.96	180.00	-0.3	7,207	0.00%
2021/07/12	3.1	180.62	29.2	177.26	186.00	-26.1	6,948	-0.38%
2021/07/09	2	170.25	0	0.00	170.50	2	6,644	0.03%
2021/07/08	11	176.86	13	176.69	173.00	-2	6,766	-0.03%
2021/07/07	1	172.00	5	173.00	172.00	-4	6,750	-0.06%
2021/07/06	4	169.00	0	0.00	168.00	4	6,792	0.06%
2021/07/05	1	172.00	4	170.00	172.00	-3	6,838	-0.04%
2021/07/02	5	166.20	5	167.70	168.50	0	6,829	0.00%
2021/07/01	4	166.75	0	0.00	164.00	4	6,840	0.06%
2021/06/30	2	167.75	11	169.50	169.00	-9	6,861	-0.13%
2021/06/29	5	170.40	0	0.00	168.50	5	6,940	0.07%
2021/06/28	20	175.50	20	173.00	173.00	0	7,134	0.00%
2021/06/25	2	181.25	1	181.00	174.00	1	7,129	0.01%
2021/06/24	15	175.00	35	175.90	176.50	-20	7,045	-0.28%
2021/06/23	25	173.50	6	174.25	175.00	19	7,014	0.27%
2021/06/22	3	170.50	11	173.18	170.50	-8	6,885	-0.12%
2021/06/21	18	172.31	11.1	173.95	171.50	7	6,832	0.10%
2021/06/18	32	176.92	38.1	178.74	177.00	-6.1	6,705	-0.09%
2021/06/17	11.6	170.62	12.1	171.88	174.50	-0.5	6,484	-0.01%
2021/06/16	1.1	170.02	0	0.00	169.50	1.1	6,390	0.02%
2021/06/15	26	171.54	22	171.89	172.00	4	6,359	0.06%
2021/06/11	6	167.25	14	166.61	167.00	-8	6,218	-0.13%
2021/06/10	0	0.00	3	156.83	160.00	-3	5,943	-0.05%
2021/06/08	2	153.50	3	154.17	155.00	-1	5,946	-0.02%
2021/06/07	1.1	153.50	3	154.83	154.00	-1.9	5,999	-0.03%
2021/06/04	3	154.17	1	156.00	151.50	2	5,961	0.03%
2021/06/03	8.1	156.57	6	157.83	157.00	2.1	5,978	0.04%
2021/06/02	8.3	160.10	11	160.77	157.50	-2.7	5,940	-0.05%
2021/06/01	0	0.00	2	154.50	155.00	-2	5,765	-0.03%
2021/05/31	2	152.00	0	0.00	152.50	2	5,804	0.03%
2021/05/28	2	153.00	2	154.00	154.00	0	5,953	0.00%
2021/05/27	1	148.50	0	0.00	149.00	1	5,968	0.02%
2021/05/26	6	149.67	6	152.58	150.00	0	5,931	0.00%
2021/05/25	13	147.08	12	148.83	146.50	1	5,877	0.02%
2021/05/24	2	136.50	5	140.90	143.50	-3	5,725	-0.05%
2021/05/21	18	127.67	30	128.82	130.50	-12	5,541	-0.22%
2021/05/20	11	127.32	0	0.00	124.50	11	5,629	0.20%
2021/05/19	1	126.50	0	0.00	127.50	1	5,799	0.02%
2021/05/18	4	127.00	4	129.50	131.00	0	5,877	0.00%
2021/05/17	1	116.00	1	123.50	123.50	0	5,961	0.00%
2021/05/14	0	0.00	0.1	129.50	127.00	-0.1	6,002	0.00%
2021/05/13	23.1	130.98	24	128.58	132.00	-0.9	6,118	-0.01%
2021/05/12	17	126.82	17	122.26	122.00	0	6,583	0.00%
2021/05/07	0	0.00	0.1	150.50	151.50	-0.1	6,828	0.00%
2021/05/06	1.1	148.95	0	0.00	142.50	1.1	7,030	0.02%
2021/05/05	0	0.00	5	145.60	145.00	-5	7,264	-0.07%
2021/05/04	7	136.43	6	142.67	139.50	1	8,261	0.01%
2021/05/03	3.1	147.69	5	150.50	146.00	-1.9	8,256	-0.02%
2021/04/29	2	157.25	0	0.00	156.00	2	8,413	0.02%
2021/04/28	1	158.50	1	158.50	158.00	0	8,642	0.00%
2021/04/27	1.1	158.03	1	161.00	159.50	0.1	8,883	0.00%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	1	155.50	1	158.50	159.50	0	9,430	0.00%
2021/04/22	1	159.00	1	161.50	156.00	0	9,853	0.00%
2021/04/21	3	160.00	8	160.50	159.50	-5	10,035	-0.05%
2021/04/20	0	0.00	1	162.00	162.00	-1	10,308	-0.01%
2021/04/19	2.1	158.27	7	158.93	158.00	-4.9	10,647	-0.05%
2021/04/16	11.1	161.23	0	0.00	161.00	11.1	11,002	0.10%
2021/04/15	1	157.00	11	163.86	164.50	-10	11,521	-0.09%
2021/04/14	12.2	161.27	9	160.78	159.00	3.2	12,043	0.03%
2021/04/13	12.1	164.94	11	166.86	164.50	1.1	12,703	0.01%
2021/04/12	17	169.29	1	168.50	168.00	16	12,875	0.12%
2021/04/09	5	175.30	0	0.00	175.00	5	13,056	0.04%
2021/04/08	1.5	178.17	2	178.25	178.50	-0.5	13,451	0.00%
2021/04/07	1	180.00	1	180.00	179.50	0	13,495	0.00%
2021/04/06	2	177.00	1	180.50	176.00	1	13,482	0.01%
2021/04/01	1	178.00	2	182.00	179.00	-1	13,519	-0.01%
2021/03/31	3.1	180.34	14	178.50	181.00	-10.9	13,493	-0.08%
2021/03/29	3	173.33	0	0.00	172.50	3	13,563	0.02%
2021/03/26	17	173.03	21	172.90	173.00	-4	13,815	-0.03%
2021/03/25	10.1	166.51	10	166.50	166.50	0.1	14,068	0.00%
2021/03/24	18	168.64	17	167.00	167.00	1	14,155	0.01%
2021/03/23	0.1	171.50	0	0.00	170.00	0.1	14,331	0.00%
2021/03/22	1	174.00	1	174.50	171.00	0	14,591	0.00%
2021/03/19	6.1	173.09	5	173.60	174.50	1.1	15,058	0.01%
2021/03/18	3	173.83	1	174.00	174.50	2	15,457	0.01%
2021/03/17	6	174.08	8	175.38	173.00	-2	16,019	-0.01%
2021/03/16	2	172.00	0	0.00	172.00	2	16,435	0.01%
2021/03/15	1	173.00	0	0.00	173.00	1	17,301	0.01%
2021/03/11	8	173.25	30	172.98	174.50	-22	18,240	-0.12%
2021/03/10	1	168.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	20	166.90	5	169.70	169.50	15	18,692	0.08%
2021/03/08	18	170.03	21	172.05	166.50	-3	18,842	-0.02%
2021/03/05	3	170.67	3	170.67	170.00	0	18,948	0.00%
2021/03/04	1	172.50	0	0.00	173.00	1	19,169	0.01%
2021/03/03	28.1	168.33	7	173.21	177.50	21.1	19,401	0.11%
2021/03/02	6.1	169.87	0	0.00	166.50	6.1	19,411	0.03%
2021/02/26	3	171.83	0	0.00	173.00	3	19,843	0.02%
2021/02/25	3	177.00	2	177.53	175.00	1	20,021	0.00%
2021/02/24	4	178.26	2	180.50	177.00	2	20,393	0.01%
2021/02/23	3	177.67	69	177.80	178.50	-66	20,736	-0.32%
2021/02/22	9	182.95	6	184.00	181.50	3	21,242	0.01%
2021/02/19	3	183.01	5.3	182.65	183.50	-2.3	21,752	-0.01%
2021/02/18	11	178.50	20	179.15	179.00	-9	22,257	-0.04%
2021/02/17	7.3	180.10	36	180.46	181.00	-28.7	22,991	-0.12%
2021/02/05	10	175.45	5	175.40	174.50	5	23,351	0.02%
2021/02/04	8	173.25	7	173.93	174.00	1	23,961	0.00%
2021/02/03	32.1	180.22	23	180.32	178.00	9	24,408	0.04%
2021/02/02	20	192.00	2	192.25	192.50	18	24,549	0.07%
2021/02/01	5.1	186.76	5	183.90	191.00	0.1	25,135	0.00%
2021/01/29	37	186.66	9	189.11	185.50	28	25,467	0.11%
2021/01/28	24	192.81	12	194.21	192.00	12	25,635	0.05%
2021/01/27	13	206.23	9	204.55	203.00	4	25,941	0.02%
2021/01/26	30	207.03	37.1	206.75	203.00	-7.1	26,040	-0.03%
2021/01/25	9	200.89	1	199.50	200.00	8	24,975	0.03%
2021/01/22	32	202.94	21	201.43	203.00	11	24,898	0.04%
2021/01/21	6	200.92	8.1	198.40	203.00	-2.1	24,715	-0.01%
2021/01/20	13	197.19	9	203.60	195.00	4	24,517	0.02%
2021/01/19	20	203.68	17	204.44	204.00	3	24,299	0.01%
2021/01/18	12	197.00	5	200.30	202.50	7	24,131	0.03%
2021/01/15	7.1	199.58	23	205.96	193.00	-15.9	23,970	-0.07%
2021/01/14	54	201.35	23	203.22	199.00	31	23,591	0.13%
2021/01/13	6	201.83	7	204.00	202.00	-1	23,410	0.00%
2021/01/12	82	200.39	77	204.87	199.50	5	23,156	0.02%
2021/01/11	131	204.77	124.1	200.72	205.50	6.9	22,830	0.03%	大買/大賣/
2021/01/08	70	197.87	11	201.73	196.00	59	22,519	0.26%
2021/01/07	19	203.11	35	201.79	203.00	-16	22,024	-0.07%
2021/01/06	62	197.17	158.1	193.59	193.00	-96.1	21,470	-0.45%	大賣/
2021/01/05	54	188.88	63	190.96	188.00	-9	20,708	-0.04%
2021/01/04	57	185.48	41	185.78	187.50	16	20,524	0.08%
2020/12/31	31	183.50	28	183.66	183.50	3	20,324	0.01%
2020/12/30	11	175.05	17	175.35	176.50	-6	19,893	-0.03%
2020/12/29	1	171.50	3	173.50	171.50	-2	19,833	-0.01%
2020/12/28	40	171.54	22	172.30	172.00	18	19,785	0.09%
2020/12/25	1	172.50	20	168.50	169.00	-19	19,703	-0.10%
2020/12/24	17	170.24	16	171.34	170.00	1	19,653	0.01%
2020/12/23	26	171.67	21	173.05	173.50	5	19,578	0.03%
2020/12/22	7	168.57	18	169.53	167.50	-11	19,489	-0.06%
2020/12/21	121.1	165.44	89	166.52	164.00	32.1	19,295	0.17%	大買/
2020/12/18	15	173.10	13	171.65	171.50	2	19,108	0.01%
2020/12/17	22	173.18	22	174.48	175.00	0	19,345	0.00%
2020/12/16	5	173.30	5	174.90	171.50	0	19,198	0.00%
2020/12/15	126.1	171.93	107	171.62	171.00	19.1	18,978	0.10%	大買/大賣/
2020/12/14	63	179.45	44	179.86	176.00	19	18,544	0.10%
2020/12/11	23	193.46	17	197.79	188.00	6	18,244	0.03%
2020/12/10	129	206.85	114	205.39	208.50	15	17,953	0.08%	大買/大賣/
2020/12/09	68	205.50	49.1	200.60	204.00	18.9	17,732	0.11%
2020/12/08	46	186.17	60	181.33	199.00	-14	16,902	-0.08%
2020/12/07	12	181.08	36	179.47	181.00	-24	16,210	-0.15%
2020/12/04	38	180.39	30	183.50	176.50	8	16,011	0.05%
2020/12/03	27	178.17	45	180.43	185.00	-18	15,856	-0.11%
2020/12/02	2	177.75	0	0.00	177.00	2	15,706	0.01%
2020/12/01	78	179.99	88	179.78	180.50	-10	15,636	-0.06%
2020/11/30	25	179.38	25	178.14	179.50	0	15,668	0.00%
2020/11/27	8	174.31	6	177.33	177.00	2	15,781	0.01%
2020/11/26	18	180.39	5	180.20	179.50	13	15,633	0.08%
2020/11/25	36.1	177.60	25	183.12	179.00	11.1	15,522	0.07%
2020/11/24	47	186.06	47	190.16	185.00	0	15,127	0.00%
2020/11/23	161	190.40	162	188.79	190.00	-1	15,109	-0.01%	大買/大賣/
2020/11/20	114	187.85	122	190.32	187.00	-8	15,053	-0.05%	大買/大賣/
2020/11/19	94	190.31	86	186.67	189.50	8	14,903	0.05%
2020/11/18	152	186.64	171	186.20	186.50	-19	14,501	-0.13%	大買/大賣/
2020/11/17	139.1	183.51	179	185.22	179.50	-39.9	14,192	-0.28%	大買/大賣/
2020/11/16	137	186.84	57	179.45	190.00	80	13,878	0.58%	大買/
2020/11/13	72	174.43	72	169.82	175.00	0	13,259	0.00%
2020/11/12	193	171.58	195	172.27	170.00	-2	12,977	-0.02%	大買/大賣/
2020/11/11	17	162.74	17	161.47	171.00	0	12,355	0.00%
2020/11/10	14	157.71	12	158.29	160.00	2	11,944	0.02%
2020/11/09	23	152.35	24	152.44	156.50	-1	11,295	-0.01%
2020/11/06	16	141.16	18	141.00	142.50	-2	10,799	-0.02%
2020/11/05	5	134.10	9	135.89	136.50	-4	10,591	-0.04%
2020/11/04	19	128.84	81	133.73	135.00	-62	10,510	-0.59%
2020/11/03	0	0.00	88	127.74	127.00	-88	10,071	-0.87%
2020/10/30	1	120.00	1	122.00	120.00	0	9,998	0.00%
2020/10/29	9	120.11	2	120.75	121.00	7	10,137	0.07%
2020/10/28	10	120.50	0	0.00	120.50	10	10,289	0.10%
2020/10/26	2	123.25	1	126.50	122.50	1	10,636	0.01%
2020/10/23	2	124.50	12	123.92	124.50	-10	10,925	-0.09%
2020/10/22	0	0.00	4	119.75	121.00	-4	11,681	-0.03%
2020/10/21	1	117.50	1	119.50	117.00	0	12,242	0.00%
2020/10/20	3	116.33	183	117.26	117.50	-180	12,615	-1.43%	大賣/鉅額交易
2020/10/16	2	120.75	0	0.00	118.50	2	13,006	0.02%
2020/10/15	1	123.00	3	124.00	123.00	-2	13,396	-0.01%
2020/10/14	0	0.00	4	123.50	122.50	-4	13,720	-0.03%
2020/10/13	1	122.00	6	122.58	123.50	-5	14,190	-0.04%
2020/10/12	0	0.00	1	123.50	121.50	-1	14,629	-0.01%
2020/10/08	4	121.75	9	121.61	121.00	-5	15,305	-0.03%
2020/10/07	1	117.00	26	118.46	118.00	-25	15,940	-0.16%
2020/10/06	2	117.00	1	118.00	117.00	1	16,476	0.01%
2020/10/05	10	116.75	0	0.00	116.50	10	17,141	0.06%
2020/09/30	3	114.33	15	116.43	117.00	-12	17,743	-0.07%
2020/09/29	28	114.46	1	114.50	113.50	27	18,154	0.15%
2020/09/28	5	114.00	4	113.13	114.00	1	18,800	0.01%
2020/09/25	6	112.58	6	112.33	110.50	0	19,141	0.00%
2020/09/24	34	115.75	1	115.00	115.00	33	19,447	0.17%
2020/09/23	21	118.12	23	119.17	119.50	-2	20,036	-0.01%
2020/09/22	25	119.84	15	120.13	118.00	10	20,364	0.05%
2020/09/21	2	127.00	2	125.50	125.50	0	20,809	0.00%
2020/09/18	11	127.50	1	129.00	127.00	10	21,670	0.05%
2020/09/17	7	127.00	0	0.00	127.00	7	22,528	0.03%
2020/09/16	6	128.83	4	131.38	128.00	2	23,416	0.01%
2020/09/15	7	132.50	4	130.63	129.50	3	23,469	0.01%
2020/09/14	5	130.00	8	130.50	131.50	-3	23,225	-0.01%
2020/09/11	2	124.25	6	124.50	125.50	-4	23,024	-0.02%
2020/09/10	1	126.00	2	127.25	125.00	-1	22,969	0.00%
2020/09/09	1	125.50	0	0.00	126.50	1	22,944	0.00%
2020/09/08	3	125.33	2	125.00	126.00	1	22,944	0.00%
2020/09/07	10	125.35	5	128.80	124.00	5	22,954	0.02%
2020/09/04	18	124.36	2	126.25	129.00	16	22,976	0.07%
2020/09/03	116	131.63	5	129.00	127.50	111	22,886	0.48%	大買/鉅額交易
2020/09/02	54	126.66	16	129.06	129.00	38	22,798	0.17%
2020/09/01	9	125.11	4	125.13	125.50	5	22,541	0.02%
2020/08/31	2	123.75	2	124.00	123.50	0	22,476	0.00%
2020/08/28	3	120.67	12	121.42	123.00	-9	22,550	-0.04%
2020/08/27	3	122.33	10	121.95	121.50	-7	22,530	-0.03%
2020/08/26	13	122.23	60	119.69	122.00	-47	22,493	-0.21%
2020/08/25	56	114.29	40	113.20	118.00	16	22,183	0.07%
2020/08/24	36	111.31	7	110.64	112.00	29	21,931	0.13%
2020/08/21	6	106.17	23	107.74	110.00	-17	21,832	-0.08%
2020/08/20	55	105.41	1	103.00	102.00	54	21,572	0.25%
2020/08/19	28	114.46	34	118.41	112.50	-6	21,309	-0.03%
2020/08/18	9	117.89	0	0.00	118.00	9	21,142	0.04%
2020/08/17	8	122.69	1	123.50	122.00	7	20,998	0.03%
2020/08/14	9	117.89	6	122.42	126.00	3	21,133	0.01%
2020/08/13	21	123.24	0	0.00	120.50	21	20,947	0.10%
2020/08/12	44	125.23	2	127.75	123.50	42	20,939	0.20%
2020/08/11	53	128.74	52	131.10	127.50	1	20,872	0.00%
2020/08/10	14	128.82	19	129.79	128.00	-5	20,869	-0.02%
2020/08/07	33	126.86	31	130.50	126.50	2	20,790	0.01%
2020/08/06	13	128.08	24	129.10	128.50	-11	20,802	-0.05%
2020/08/05	16	127.97	15	129.97	127.00	1	20,761	0.00%
2020/08/04	25	128.40	4	128.63	128.00	21	20,817	0.10%
2020/08/03	36	125.64	41	126.74	125.00	-5	20,802	-0.02%
2020/07/31	3	124.50	15	123.27	126.00	-12	20,709	-0.06%
2020/07/30	13	125.31	4	126.50	123.00	9	20,683	0.04%
2020/07/29	28	121.82	31	121.02	125.00	-3	20,576	-0.01%
2020/07/28	75	127.08	75	131.01	119.00	0	20,433	0.00%
2020/07/27	34	129.49	34	127.57	130.00	0	19,670	0.00%
2020/07/24	33	123.26	33	127.64	122.00	0	19,162	0.00%
2020/07/23	44	125.85	18	127.50	125.50	26	18,906	0.14%
2020/07/22	25	125.84	15	126.60	128.00	10	18,943	0.05%
2020/07/21	9	126.89	35	125.76	126.50	-26	18,718	-0.14%
2020/07/20	31	118.61	31	120.35	120.50	0	18,387	0.00%
2020/07/17	4	123.13	2	126.50	121.50	2	18,135	0.01%
2020/07/16	10	125.15	12	126.96	128.00	-2	17,773	-0.01%
2020/07/15	28	132.25	48	133.35	125.00	-20	17,379	-0.12%
2020/07/14	59	138.93	24	141.69	136.50	35	16,998	0.21%
2020/07/13	7	138.36	51	134.65	140.50	-44	16,475	-0.27%
2020/07/10	51	132.56	30	140.70	128.00	21	16,084	0.13%
2020/07/09	48	136.93	41	137.48	138.00	7	15,491	0.05%
2020/07/08	18	132.75	26	132.29	133.00	-8	14,981	-0.05%
2020/07/07	66	127.95	62	129.10	129.50	4	14,728	0.03%
2020/07/06	40	120.86	70	122.39	123.00	-30	14,173	-0.21%
2020/07/03	33	121.00	7	121.86	119.50	26	13,982	0.19%
2020/07/02	139	125.97	136	123.64	125.00	3	13,554	0.02%	大買/大賣/
2020/07/01	38	116.32	80	116.93	116.00	-42	12,873	-0.33%
2020/06/30	96	117.34	56	118.06	112.00	40	12,431	0.32%
2020/06/29	142	110.58	91	113.92	115.00	51	11,637	0.44%	大買/
2020/06/24	78	102.56	127	103.72	105.50	-49	10,716	-0.46%	大賣/
2020/06/23	68	90.26	77	94.65	96.10	-9	9,831	-0.09%
2020/06/22	45	87.40	49	86.30	87.40	-4	8,916	-0.04%
2020/06/19	16	83.98	16	84.99	84.00	0	8,763	0.00%
2020/06/18	1	84.70	13	83.35	84.40	-12	8,698	-0.14%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	82.40	13	82.23	82.30	-12	8,616	-0.14%
2020/06/15	22	80.60	11	79.85	79.80	11	8,564	0.13%
2020/06/12	14	79.54	10	81.30	81.50	4	8,550	0.05%
2020/06/11	16	82.19	4	84.63	81.60	12	8,523	0.14%
2020/06/09	1	85.50	2	86.40	86.00	-1	8,424	-0.01%
2020/06/08	29	86.93	29	87.98	86.80	0	8,733	0.00%
2020/06/05	20	86.80	20	87.00	86.80	0	8,930	0.00%
2020/06/04	44	86.55	43	88.05	86.50	1	9,056	0.01%
2020/06/03	26	85.94	28	86.05	85.90	-2	9,109	-0.02%
2020/06/02	18	84.23	17	86.92	84.00	1	9,114	0.01%
2020/06/01	44	85.12	58	84.02	85.20	-14	9,265	-0.15%
2020/05/29	0	0.00	1	82.60	81.70	-1	9,465	-0.01%
2020/05/28	4	82.53	1	84.10	81.50	3	9,550	0.03%
2020/05/27	13	83.96	13	84.43	84.00	0	9,539	0.00%
2020/05/26	36	84.85	36	85.44	84.50	0	9,532	0.00%
2020/05/25	0	0.00	3	83.07	83.40	-3	9,439	-0.03%
2020/05/22	3	82.27	2	83.30	81.90	1	9,445	0.01%
2020/05/21	7	83.03	14	83.57	84.50	-7	9,372	-0.07%
2020/05/20	1	78.20	2	78.90	78.20	-1	9,126	-0.01%
2020/05/19	31	78.76	30	77.70	77.70	1	9,054	0.01%
2020/05/18	19	81.27	25	79.83	79.10	-6	8,949	-0.07%
2020/05/15	55	82.53	40	82.70	83.50	15	8,879	0.17%
2020/05/14	12	87.51	7	88.39	85.20	5	8,911	0.06%
2020/05/13	4	87.73	6	87.70	88.40	-2	9,000	-0.02%
2020/05/12	28	86.33	19	87.96	86.10	9	9,134	0.10%
2020/05/11	33	87.33	35	87.13	87.30	-2	9,661	-0.02%
2020/05/08	15	84.80	16	85.61	84.80	-1	9,777	-0.01%
2020/05/07	4	82.80	19	83.89	83.70	-15	9,807	-0.15%
2020/05/06	18	81.72	2	82.55	81.70	16	9,836	0.16%
2020/05/05	28	83.61	19	86.35	83.50	9	9,946	0.09%
2020/05/04	36	84.84	38	84.29	85.00	-2	9,910	-0.02%
2020/04/30	17	82.70	16	83.14	82.70	1	9,851	0.01%
2020/04/29	2	82.80	3	83.07	81.90	-1	9,859	-0.01%
2020/04/28	3	82.23	5	82.72	82.00	-2	9,997	-0.02%
2020/04/27	9	82.64	39	81.72	83.00	-30	9,876	-0.30%
2020/04/23	0	0.00	1	78.60	78.10	-1	10,157	-0.01%
2020/04/22	17	73.62	19	76.68	76.80	-2	10,429	-0.02%
2020/04/21	15	76.39	20	75.30	75.00	-5	10,445	-0.05%
2020/04/20	14	78.04	2	79.00	78.60	12	10,568	0.11%
2020/04/17	36	79.53	25	82.72	79.40	11	10,565	0.10%
2020/04/16	29	77.92	49	77.11	78.00	-20	10,358	-0.19%
2020/04/15	19	74.58	24	74.41	74.70	-5	10,145	-0.05%
2020/04/14	5	73.60	3	73.03	73.60	2	9,967	0.02%
2020/04/13	6	72.37	6	73.23	72.10	0	9,871	0.00%
2020/04/10	1	72.90	1	74.20	74.50	0	9,748	0.00%
2020/04/09	1	70.80	2	71.75	71.20	-1	9,553	-0.01%
2020/04/08	4	71.88	0	0.00	73.30	4	9,411	0.04%
2020/04/01	0	0.00	4	61.00	61.00	-4	9,162	-0.04%
2020/03/27	4	58.50	12	60.57	57.00	-8	9,680	-0.08%
2020/03/26	0	0.00	12	58.67	58.50	-12	9,843	-0.12%
2020/03/23	1	45.80	0	0.00	45.80	1	10,540	0.01%
2020/03/18	24	50.17	4	52.30	49.05	20	11,755	0.17%
2020/03/17	11	54.13	0	0.00	54.50	11	12,081	0.09%
2020/03/16	10	64.06	0	0.00	59.90	10	12,017	0.08%
2020/03/12	26	77.33	3	76.57	73.80	23	11,995	0.19%
2020/03/11	8	84.77	2	88.90	82.00	6	11,586	0.05%
2020/03/10	11	83.55	12	87.82	88.90	-1	11,269	-0.01%
2020/03/09	12	88.17	7	86.96	85.40	5	11,052	0.05%
2020/03/06	1	92.90	1	93.20	92.20	0	10,805	0.00%
2020/03/05	9	93.87	8	93.71	94.40	1	10,694	0.01%
2020/03/04	11	89.59	9	90.16	90.50	2	10,369	0.02%
2020/03/03	8	92.50	9	93.41	93.30	-1	10,123	-0.01%
2020/03/02	11	84.45	11	86.84	88.00	0	10,366	0.00%
2020/02/27	9	88.62	8	91.00	88.90	1	10,608	0.01%
2020/02/26	9	91.07	9	91.44	91.00	0	10,801	0.00%
2020/02/25	0	0.00	3	91.60	92.80	-3	11,563	-0.03%
2020/02/20	2	90.10	2	90.70	90.50	0	12,200	0.00%
2020/02/19	2	89.30	2	89.40	89.60	0	12,238	0.00%
2020/02/18	3	89.33	5	90.06	87.10	-2	12,283	-0.02%
2020/02/17	5	93.22	6	94.25	90.30	-1	12,367	-0.01%
2020/02/14	12	92.32	17	92.61	92.90	-5	12,039	-0.04%
2020/02/13	24	92.95	20	92.79	92.20	4	11,828	0.03%
2020/02/12	35	93.42	37	93.41	93.90	-2	11,698	-0.02%
2020/02/11	4	89.03	14	90.04	90.30	-10	11,126	-0.09%
2020/02/10	6	82.75	3	82.67	82.10	3	10,831	0.03%
2020/02/07	3	83.00	4	81.77	81.50	-1	10,693	-0.01%
2020/02/06	9	83.47	12	82.57	84.50	-3	10,615	-0.03%
2020/02/05	2	79.55	1	79.80	79.10	1	10,467	0.01%
2020/02/04	10	79.49	7	79.23	80.20	3	10,441	0.03%
2020/02/03	27	73.93	26	73.98	74.70	1	10,361	0.01%
2020/01/31	8	78.89	18	78.19	78.60	-10	10,724	-0.09%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	2	90.35	4	90.50	89.60	-2	11,261	-0.02%
2020/01/17	5	90.12	8	90.23	90.00	-3	11,488	-0.03%
2020/01/16	11	85.55	13	85.78	87.20	-2	11,434	-0.02%
2020/01/15	4	83.93	3	84.00	83.50	1	11,303	0.01%
2020/01/14	4	83.25	3	83.33	84.60	1	11,542	0.01%
2020/01/13	16	80.60	19	81.12	80.60	-3	11,503	-0.03%
2020/01/10	22	80.33	34	82.45	80.30	-12	11,529	-0.10%
2020/01/09	21	80.57	0	0.00	80.80	21	11,344	0.19%
2020/01/06	1	77.70	0	0.00	77.70	1	11,420	0.01%
2019/12/26	1	79.20	2	78.85	79.50	-1	11,499	-0.01%
2019/12/25	6	77.95	4	81.85	77.80	2	11,476	0.02%
2019/12/24	4	79.65	14	79.66	80.50	-10	11,212	-0.09%
2019/12/23	51	76.96	45	77.16	77.70	6	11,084	0.05%
2019/12/20	12	79.68	2	79.50	78.80	10	10,936	0.09%
2019/12/19	24	83.31	16	85.08	83.00	8	10,824	0.07%
2019/12/18	5	82.82	2	81.60	83.00	3	10,621	0.03%
2019/12/17	3	82.60	1	83.50	82.80	2	10,511	0.02%
2019/12/16	32	82.57	31	83.09	83.50	1	10,491	0.01%
2019/12/13	40	81.59	41	81.09	79.40	-1	10,099	-0.01%
2019/12/12	14	76.61	36	77.85	79.70	-22	9,473	-0.23%
2019/12/11	3	72.00	0	0.00	72.50	3	9,150	0.03%
2019/12/10	0	0.00	3	71.27	71.30	-3	9,143	-0.03%
2019/12/09	2	69.20	21	71.43	71.50	-19	9,189	-0.21%
2019/12/06	0	0.00	3	67.30	67.70	-3	9,155	-0.03%
2019/12/04	5	67.00	0	0.00	67.40	5	9,452	0.05%
2019/12/02	1	64.10	3	64.23	64.80	-2	9,657	-0.02%
2019/11/29	1	66.00	25	66.00	66.00	-24	9,701	-0.25%
2019/11/28	26	65.48	8	65.18	65.70	18	9,726	0.19%
2019/11/27	35	68.05	13	67.33	66.20	22	9,792	0.22%
2019/11/26	35	71.47	37	70.57	69.90	-2	9,471	-0.02%
2019/11/25	21	70.70	13	70.38	70.30	8	9,255	0.09%
2019/11/22	92	71.20	92	71.24	71.00	0	9,023	0.00%
2019/11/21	47	67.36	42	68.03	70.00	5	8,275	0.06%
2019/11/20	2	63.65	10	64.30	63.70	-8	7,756	-0.10%
2019/11/19	12	63.67	9	63.37	64.10	3	7,777	0.04%
2019/11/18	4	64.02	4	64.05	63.50	0	8,006	0.00%
2019/11/15	0	0.00	11	65.21	64.00	-11	8,002	-0.14%
2019/11/14	20	62.16	10	63.93	64.30	10	7,985	0.13%
2019/11/13	17	63.96	18	63.60	63.60	-1	8,007	-0.01%
2019/11/12	3	62.00	8	62.99	63.60	-5	8,029	-0.06%
2019/11/11	25	61.13	25	62.06	60.90	0	8,044	0.00%
2019/11/08	7	67.07	8	65.15	67.00	-1	7,968	-0.01%
2019/11/07	16	64.23	13	64.28	64.20	3	7,975	0.04%
2019/11/06	9	66.37	8	66.64	65.90	1	8,028	0.01%
2019/11/05	13	66.44	15	66.70	66.60	-2	8,016	-0.02%
2019/11/04	18	66.52	20	66.80	67.00	-2	8,031	-0.02%
2019/11/01	5	65.06	6	63.40	65.70	-1	7,989	-0.01%
2019/10/31	2	63.50	0	0.00	62.90	2	7,970	0.03%
2019/10/30	101	64.43	97	64.56	65.30	4	7,902	0.05%	大買/
2019/10/29	6	62.02	8	62.26	62.50	-2	7,459	-0.03%
2019/10/28	82	60.89	84	61.09	62.50	-2	7,213	-0.03%
2019/10/25	46	58.13	52	58.33	58.40	-6	6,847	-0.09%
2019/10/24	30	56.39	29	55.23	57.10	1	6,622	0.02%
2019/10/23	8	53.15	2	54.50	53.20	6	6,388	0.09%
2019/10/22	25	53.26	34	52.21	53.40	-9	6,493	-0.14%
2019/10/21	0	0.00	5	50.02	50.70	-5	6,472	-0.08%
2019/10/18	9	48.61	8	48.57	48.75	1	6,602	0.02%
2019/10/15	0	0.00	2	46.70	46.70	-2	6,832	-0.03%
2019/10/14	0	0.00	3	46.20	45.85	-3	6,886	-0.04%
2019/10/07	0	0.00	1	48.10	47.80	-1	7,375	-0.01%
2019/10/04	2	48.08	0	0.00	48.00	2	7,409	0.03%
2019/10/03	0	0.00	4	48.09	48.45	-4	7,488	-0.05%
2019/10/02	1	47.50	5	47.90	47.65	-4	7,522	-0.05%
2019/10/01	7	48.00	1	48.10	47.80	6	7,684	0.08%
2019/09/27	4	46.95	1	47.90	47.80	3	7,994	0.04%
2019/09/26	1	48.10	0	0.00	47.70	1	8,055	0.01%
2019/09/25	2	48.75	1	48.70	48.60	1	7,997	0.01%
2019/09/24	11	50.56	11	50.15	49.20	0	7,972	0.00%
2019/09/23	4	50.83	6	50.57	51.60	-2	7,820	-0.03%
2019/09/20	4	49.55	0	0.00	49.65	4	7,658	0.05%
2019/09/19	12	49.83	17	49.75	49.75	-5	7,631	-0.07%
2019/09/18	8	48.48	3	48.47	48.70	5	7,452	0.07%
2019/09/17	4	48.19	1	49.05	48.20	3	7,429	0.04%
2019/09/16	2	49.55	2	49.53	49.15	0	7,406	0.00%
2019/09/11	1	49.35	1	48.75	48.90	0	7,347	0.00%
2019/09/10	2	48.70	0	0.00	48.70	2	7,287	0.03%
2019/09/06	15	50.71	16	50.32	49.60	-1	7,253	-0.01%
2019/09/05	9	49.45	2	49.95	49.10	7	6,993	0.10%
2019/09/04	6	49.25	8	49.31	49.00	-2	6,930	-0.03%
2019/09/03	2	48.15	11	48.25	48.15	-9	6,843	-0.13%
2019/09/02	11	47.93	4	48.28	47.80	7	6,790	0.10%
2019/08/30	2	48.28	13	48.12	48.10	-11	6,767	-0.16%
2019/08/29	9	46.77	0	0.00	46.95	9	6,653	0.14%
2019/08/28	2	47.15	9	46.96	46.50	-7	6,616	-0.11%
2019/08/27	8	46.00	1	46.10	45.75	7	6,507	0.11%
2019/08/26	3	45.37	3	46.05	45.25	0	6,483	0.00%
2019/08/23	0	0.00	18	47.22	47.10	-18	6,419	-0.28%
2019/08/22	11	48.66	3	48.70	48.20	8	6,365	0.13%
2019/08/21	4	49.35	8	49.12	49.50	-4	6,219	-0.06%
2019/08/20	3	47.20	5	48.05	46.70	-2	5,900	-0.03%
2019/08/19	6	47.15	4	46.95	47.20	2	5,832	0.03%
2019/08/16	12	47.20	0	0.00	46.15	12	5,768	0.21%
2019/08/15	7	47.82	9	48.63	49.10	-2	5,559	-0.04%
2019/08/14	1	48.05	2	48.98	47.70	-1	5,492	-0.02%
2019/08/13	3	48.95	2	49.50	47.70	1	5,415	0.02%
2019/08/12	12	49.14	2	49.00	48.90	10	5,341	0.19%
2019/08/08	2	46.25	8	46.31	47.85	-6	5,247	-0.11%
2019/08/07	5	45.20	7	45.80	44.30	-2	5,122	-0.04%
2019/08/06	10	43.68	4	45.25	45.05	6	5,075	0.12%
2019/08/05	2	47.10	7	47.20	46.35	-5	4,992	-0.10%
2019/08/02	3	47.10	1	46.75	46.50	2	4,936	0.04%
2019/08/01	7	47.98	4	48.33	48.25	3	4,875	0.06%
2019/07/31	11	48.07	11	48.81	49.00	0	4,831	0.00%
2019/07/30	7	48.54	6	48.65	47.50	1	4,736	0.02%
2019/07/29	5	50.04	2	51.40	49.50	3	4,617	0.06%
2019/07/26	7	51.70	8	51.73	51.00	-1	4,519	-0.02%
2019/07/25	10	50.77	8	50.75	51.50	2	4,353	0.05%
2019/07/24	12	50.55	17	50.49	51.50	-5	4,223	-0.12%
2019/07/23	8	48.31	9	49.68	48.05	-1	3,858	-0.03%
2019/07/22	13	47.23	16	46.92	48.95	-3	3,506	-0.09%
2019/07/19	18	43.75	23	44.00	44.50	-5	3,149	-0.16%
2019/07/18	3	43.15	0	0.00	41.95	3	2,877	0.10%
2019/07/17	9	43.43	5	44.01	43.25	4	2,829	0.14%
2019/07/16	8	44.13	8	43.99	44.00	0	2,815	0.00%
2019/07/15	6	42.85	13	43.29	43.65	-7	2,741	-0.26%
2019/07/12	16	43.46	17	44.58	43.10	-1	2,702	-0.04%
2019/07/11	27	42.18	29	42.54	43.00	-2	2,412	-0.08%
2019/07/10	7	40.94	0	0.00	40.80	7	2,316	0.30%
2019/07/09	12	41.48	15	41.94	40.40	-3	2,410	-0.12%
2019/07/08	7	41.71	5	41.87	41.30	2	2,324	0.09%
2019/07/05	5	40.65	9	41.44	42.40	-4	2,310	-0.17%
2019/07/04	24	40.45	25	40.22	40.30	-1	2,161	-0.05%
2019/07/03	0	0.00	12	38.03	39.30	-12	1,933	-0.62%
2019/07/02	5	35.40	1	35.40	35.75	4	1,850	0.22%
2019/07/01	8	35.34	0	0.00	35.20	8	1,845	0.43%
2019/06/28	0	0.00	14	34.44	34.35	-14	1,851	-0.76%
2019/06/27	10	33.93	0	0.00	33.80	10	1,887	0.53%
2019/06/26	4	33.41	0	0.00	33.70	4	1,907	0.21%
2019/06/21	5	35.17	9	35.10	34.65	-4	2,070	-0.19%
2019/06/20	6	34.50	1	34.55	34.55	5	2,057	0.24%
2019/06/17	2	35.10	2	35.20	34.85	0	2,070	0.00%
2019/06/13	0	0.00	1	34.10	33.60	-1	2,022	-0.05%
2019/06/11	8	34.04	9	34.56	34.00	-1	2,045	-0.05%
2019/06/06	1	31.60	2	32.45	31.65	-1	1,978	-0.05%
2019/06/04	1	31.50	0	0.00	31.40	1	1,980	0.05%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/29	0	0.00	1	32.45	32.60	-1	2,041	-0.05%
2019/05/28	3	31.75	1	33.15	33.15	2	2,048	0.10%
2019/05/24	1	32.00	2	31.40	31.85	-1	2,089	-0.05%
2019/05/23	2	31.73	0	0.00	31.50	2	2,102	0.10%
2019/05/22	2	33.10	0	0.00	33.00	2	2,137	0.09%
2019/05/20	3	33.57	0	0.00	33.45	3	2,227	0.13%
2019/05/16	1	35.10	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	1	35.90	36.15	-1	2,541	-0.04%
2019/05/13	1	35.50	0	0.00	35.00	1	2,659	0.04%
2019/05/09	1	36.10	2	37.90	36.10	-1	2,759	-0.04%
2019/05/08	1	38.00	0	0.00	37.75	1	2,768	0.04%
2019/05/06	1	38.40	1	38.95	38.50	0	2,907	0.00%
2019/05/02	1	39.00	1	39.95	39.80	0	3,565	0.00%
2019/04/30	1	39.05	2	39.50	39.60	-1	3,570	-0.03%
2019/04/26	2	40.80	0	0.00	40.75	2	3,544	0.06%
2019/04/25	1	42.05	0	0.00	42.00	1	3,523	0.03%
2019/04/24	0	0.00	1	43.00	42.05	-1	3,522	-0.03%
2019/04/23	1	42.25	0	0.00	42.50	1	3,508	0.03%
2019/04/22	0	0.00	1	43.30	43.30	-1	3,497	-0.03%
2019/04/19	1	41.95	2	42.13	41.80	-1	3,463	-0.03%
2019/04/18	1	41.10	0	0.00	41.40	1	3,447	0.03%
2019/04/16	4	43.86	1	42.75	43.30	3	3,329	0.09%
2019/04/15	17	43.83	14	43.90	44.00	3	3,260	0.09%
2019/04/10	0	0.00	7	42.16	41.90	-7	3,043	-0.23%
2019/04/09	4	42.56	2	43.05	42.70	2	3,017	0.07%
2019/04/08	0	0.00	1	41.45	41.45	-1	2,915	-0.03%
2019/04/03	2	41.10	0	0.00	40.90	2	2,892	0.07%
2019/04/02	1	41.60	0	0.00	41.45	1	2,886	0.03%
2019/04/01	1	41.00	5	41.58	40.95	-4	2,858	-0.14%
2019/03/29	0	0.00	6	40.32	40.00	-6	2,810	-0.21%
2019/03/28	6	41.28	6	41.89	40.70	0	2,797	0.00%
2019/03/27	11	40.44	1	41.50	41.60	10	2,738	0.37%
2019/03/26	3	39.15	1	39.55	39.00	2	2,635	0.08%
2019/03/25	1	39.65	3	39.72	38.95	-2	2,649	-0.08%
2019/03/22	0	0.00	1	39.70	40.50	-1	2,641	-0.04%
2019/03/18	4	39.35	0	0.00	39.35	4	2,645	0.15%
2019/03/12	0	0.00	1	39.45	38.50	-1	2,703	-0.04%
2019/03/11	1	39.10	1	38.90	38.85	0	2,736	0.00%
2019/03/08	1	37.00	1	37.45	38.45	0	2,814	0.00%
2019/03/07	3	38.42	4	38.54	38.00	-1	2,872	-0.03%
2019/02/26	1	40.30	0	0.00	40.20	1	2,979	0.03%
2019/02/22	1	41.35	0	0.00	40.75	1	3,024	0.03%
2019/02/21	0	0.00	1	42.10	41.50	-1	3,023	-0.03%
2019/02/18	3	40.65	0	0.00	41.10	3	2,940	0.10%
2019/02/15	7	42.46	2	43.95	42.00	5	2,897	0.17%
2019/02/14	12	43.30	18	43.31	43.25	-6	2,836	-0.21%
2019/02/13	9	40.79	12	41.21	41.10	-3	2,698	-0.11%
2019/02/12	1	39.60	0	0.00	39.55	1	2,629	0.04%
2019/02/11	1	38.70	2	40.20	39.80	-1	2,624	-0.04%
2019/01/29	1	37.65	1	37.45	37.45	0	2,623	0.00%
2019/01/28	3	38.22	1	38.60	38.20	2	2,676	0.07%
2019/01/25	0	0.00	1	38.15	38.10	-1	2,673	-0.04%
2019/01/24	11	37.77	13	38.22	38.30	-2	2,630	-0.08%
2019/01/23	3	35.77	9	36.04	37.00	-6	2,159	-0.28%
2019/01/17	0	0.00	1	33.90	32.75	-1	2,130	-0.05%
2019/01/15	0	0.00	1	32.30	32.05	-1	2,188	-0.05%
2019/01/14	1	31.90	0	0.00	32.00	1	2,229	0.04%
2019/01/11	2	32.85	0	0.00	32.65	2	2,273	0.09%
2019/01/09	0	0.00	1	33.40	33.30	-1	2,315	-0.04%
2019/01/03	1	33.00	0	0.00	32.85	1	2,569	0.04%
2018/12/25	2	34.00	0	0.00	34.20	2	2,829	0.07%
2018/12/21	0	0.00	1	34.95	34.65	-1	2,869	-0.03%
2018/12/20	1	34.40	0	0.00	33.95	1	2,864	0.03%
2018/12/18	1	35.05	1	35.20	35.15	0	2,888	0.00%
2018/12/17	1	36.30	1	37.30	36.20	0	2,898	0.00%
2018/12/14	1	36.80	1	36.90	36.90	0	2,936	0.00%
2018/12/13	0	0.00	1	37.90	37.55	-1	2,962	-0.03%
2018/12/12	0	0.00	2	36.93	37.10	-2	2,975	-0.07%
2018/12/10	2	36.03	0	0.00	36.05	2	3,033	0.07%
2018/12/07	0	0.00	1	37.30	37.50	-1	3,078	-0.03%
2018/12/06	6	37.15	0	0.00	36.50	6	3,194	0.19%
2018/12/05	1	38.80	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.40	2	40.70	40.00	-1	3,221	-0.03%
2018/12/03	10	40.50	12	40.65	40.80	-2	3,242	-0.06%
2018/11/30	1	37.80	3	37.95	38.00	-2	3,177	-0.06%
2018/11/29	4	37.46	4	37.86	36.50	0	3,152	0.00%
2018/11/28	0	0.00	1	36.25	36.30	-1	3,150	-0.03%
2018/11/19	1	34.45	0	0.00	34.50	1	3,308	0.03%
2018/11/05	7	36.20	8	36.67	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	1	35.30	35.00	-1	3,990	-0.03%
2018/11/01	1	34.80	0	0.00	34.80	1	3,981	0.03%
2018/10/31	1	33.35	1	33.10	33.00	0	4,014	0.00%
2018/10/26	28	31.18	28	31.40	32.35	0	4,163	0.00%
2018/10/24	0	0.00	1	35.55	35.35	-1	4,114	-0.02%
2018/10/23	1	35.40	1	35.00	34.90	0	4,101	0.00%
2018/10/22	1	36.10	0	0.00	36.05	1	4,080	0.02%
2018/10/15	6	34.35	7	34.81	34.50	-1	4,119	-0.02%
2018/10/12	8	32.10	9	32.33	32.35	-1	4,089	-0.02%
2018/10/11	1	31.35	1	31.35	31.35	0	4,057	0.00%
2018/10/09	4	35.30	2	37.00	34.80	2	4,030	0.05%
2018/10/05	1	41.95	0	0.00	39.80	1	4,160	0.02%
2018/10/04	1	44.00	0	0.00	44.15	1	4,088	0.02%
2018/10/03	1	45.05	0	0.00	44.60	1	4,111	0.02%
2018/10/01	0	0.00	1	45.50	46.15	-1	4,158	-0.02%
2018/09/28	1	44.50	0	0.00	44.50	1	4,241	0.02%
2018/09/27	1	45.05	1	45.00	44.75	0	4,267	0.00%
2018/09/26	0	0.00	2	46.25	45.40	-2	4,284	-0.05%
2018/09/21	0	0.00	1	44.15	44.50	-1	4,321	-0.02%
2018/09/20	1	43.80	0	0.00	43.30	1	4,336	0.02%
2018/09/19	0	0.00	1	45.90	45.00	-1	4,340	-0.02%
2018/09/18	2	45.68	0	0.00	44.85	2	4,366	0.05%
2018/09/17	2	46.45	3	47.18	46.95	-1	4,410	-0.02%
2018/09/14	7	45.95	6	46.24	47.90	1	4,438	0.02%
2018/09/13	2	44.93	7	45.16	45.05	-5	4,433	-0.11%
2018/09/12	6	44.08	4	45.34	43.20	2	4,445	0.04%
2018/09/10	3	47.23	0	0.00	46.20	3	4,775	0.06%
2018/09/07	2	49.25	1	49.40	49.25	1	4,878	0.02%
2018/09/05	0	0.00	1	52.30	51.40	-1	4,910	-0.02%
2018/09/04	0	0.00	1	51.80	51.90	-1	4,927	-0.02%
2018/09/03	1	49.90	0	0.00	49.80	1	4,920	0.02%
2018/08/31	1	50.40	2	50.60	51.40	-1	4,944	-0.02%
2018/08/30	3	50.97	2	51.45	50.50	1	5,026	0.02%
2018/08/29	1	50.90	0	0.00	50.80	1	5,096	0.02%
2018/08/28	4	50.55	5	50.47	50.70	-1	5,122	-0.02%
2018/08/24	0	0.00	1	47.50	47.05	-1	5,223	-0.02%
2018/08/23	2	45.93	4	46.80	47.60	-2	5,431	-0.04%
2018/08/22	2	46.75	2	47.05	46.95	0	5,505	0.00%
2018/08/21	11	46.04	13	45.93	46.50	-2	5,605	-0.04%
2018/08/20	46	45.80	41	45.68	44.60	5	5,688	0.09%
2018/08/17	6	51.98	3	51.10	49.20	3	5,577	0.05%
2018/08/16	4	54.48	3	55.53	54.60	1	5,737	0.02%
2018/08/15	1	55.20	1	55.30	55.30	0	5,824	0.00%
2018/08/14	1	54.80	2	55.80	56.70	-1	6,281	-0.02%
2018/08/13	3	56.17	0	0.00	55.90	3	6,524	0.05%
2018/08/10	4	59.38	1	59.70	58.20	3	6,505	0.05%
2018/08/09	3	61.63	3	62.00	61.00	0	6,484	0.00%
2018/08/08	1	60.10	0	0.00	60.10	1	6,496	0.02%
2018/08/07	0	0.00	4	60.98	60.60	-4	6,623	-0.06%
2018/08/06	1	54.10	4	57.00	59.20	-3	6,601	-0.05%
2018/08/02	2	60.05	2	60.95	59.80	0	6,568	0.00%
2018/07/31	0	0.00	1	59.10	59.30	-1	6,607	-0.02%
2018/07/30	2	58.25	2	58.10	57.70	0	6,648	0.00%
2018/07/24	6	58.77	7	58.69	59.60	-1	6,847	-0.01%
2018/07/23	2	58.95	0	0.00	58.20	2	6,874	0.03%
2018/07/20	2	64.00	1	64.80	63.40	1	6,858	0.01%
2018/07/19	1	63.00	1	63.90	63.00	0	6,858	0.00%
2018/07/18	0	0.00	1	63.40	62.80	-1	6,915	-0.01%
2018/07/17	5	63.02	3	63.33	62.80	2	6,945	0.03%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/13	0	0.00	4	63.75	63.80	-4	6,892	-0.06%
2018/07/12	0	0.00	1	59.00	59.80	-1	6,751	-0.01%
2018/07/11	0	0.00	1	57.90	58.10	-1	6,782	-0.01%
2018/07/10	0	0.00	1	56.90	57.50	-1	6,794	-0.01%
2018/07/09	0	0.00	2	55.20	55.20	-2	6,819	-0.03%
2018/07/06	4	55.63	1	58.50	54.30	3	6,863	0.04%
2018/07/05	3	59.07	3	59.70	57.60	0	6,871	0.00%
2018/07/04	1	58.20	1	59.50	58.60	0	6,896	0.00%
2018/07/03	1	59.20	1	59.30	58.50	0	6,918	0.00%
2018/07/02	1	60.40	1	61.40	61.00	0	6,962	0.00%
2018/06/29	1	60.20	1	60.20	60.80	0	6,971	0.00%
2018/06/28	2	58.10	2	58.25	58.00	0	6,950	0.00%
2018/06/27	2	58.95	0	0.00	58.80	2	6,970	0.03%
2018/06/26	1	59.90	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	60.90	0	0.00	60.90	1	6,964	0.01%
2018/06/21	0	0.00	1	65.10	65.30	-1	7,276	-0.01%
2018/06/20	1	63.00	6	62.15	64.10	-5	7,278	-0.07%
2018/06/19	10	64.50	3	64.30	64.30	7	7,169	0.10%
2018/06/15	3	71.13	2	72.35	71.40	1	6,933	0.01%
2018/06/14	6	70.70	4	70.40	70.40	2	6,884	0.03%
2018/06/13	1	70.80	3	69.87	69.20	-2	6,928	-0.03%
2018/06/12	1	70.80	5	71.26	70.50	-4	7,086	-0.06%
2018/06/11	1	70.40	0	0.00	70.10	1	7,271	0.01%
2018/06/08	3	71.73	4	71.38	71.50	-1	7,345	-0.01%
2018/06/07	3	73.90	6	73.28	72.90	-3	7,612	-0.04%
2018/06/06	1	73.70	4	73.35	73.00	-3	7,774	-0.04%
2018/06/05	2	72.45	5	72.34	72.10	-3	7,830	-0.04%
2018/06/04	6	73.05	2	72.90	72.70	4	7,807	0.05%
2018/06/01	11	70.79	12	70.72	70.10	-1	7,751	-0.01%
2018/05/31	12	72.56	4	73.78	70.90	8	7,704	0.10%
2018/05/30	5	73.46	0	0.00	73.00	5	7,571	0.07%
2018/05/29	3	75.13	4	76.40	74.90	-1	7,497	-0.01%
2018/05/28	4	75.80	4	75.93	75.10	0	7,378	0.00%
2018/05/25	7	74.53	6	74.37	73.20	1	7,271	0.01%
2018/05/24	22	74.20	24	74.01	73.80	-2	7,205	-0.03%
2018/05/23	4	71.23	1	71.10	70.70	3	7,078	0.04%
2018/05/22	27	71.60	28	72.33	72.20	-1	7,194	-0.01%
2018/05/21	3	68.73	8	67.68	69.40	-5	6,877	-0.07%
2018/05/18	3	64.17	0	0.00	63.10	3	6,979	0.04%
2018/05/17	1	66.20	4	66.60	65.30	-3	6,951	-0.04%
2018/05/16	4	66.20	2	66.50	66.40	2	7,154	0.03%
2018/05/15	0	0.00	3	65.73	67.00	-3	7,358	-0.04%
2018/05/14	1	62.80	1	63.60	63.40	0	7,452	0.00%
2018/05/11	2	63.30	1	62.50	62.30	1	7,482	0.01%
2018/05/10	0	0.00	2.1	64.12	64.50	-2.1	7,516	-0.03%
2018/05/08	1	61.50	1	62.00	61.40	0	7,650	0.00%
2018/05/07	2	62.90	2	61.60	62.90	0	7,823	0.00%
2018/05/02	0	0.00	1	59.10	60.40	-1	8,047	-0.01%
2018/04/30	0	0.00	3	57.07	57.90	-3	8,141	-0.04%
2018/04/27	8	54.30	9	55.02	54.90	-1	8,263	-0.01%
2018/04/26	8	55.71	4	58.20	53.70	4	8,558	0.05%
2018/04/25	2	55.50	2	56.50	57.10	0	8,678	0.00%
2018/04/24	1	57.50	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	59.00	0	0.00	59.20	1	9,012	0.01%
2018/04/17	1	60.70	0	0.00	60.70	1	9,895	0.01%
2018/04/12	0	62.40	0	0.00	62.40	0	10,774	0.00%
2018/04/11	0.1	62.00	0	0.00	61.10	0.1	10,948	0.00%
2018/04/10	2	63.20	1	64.40	63.00	1	11,167	0.01%
2018/04/03	1	64.00	0	0.00	64.10	1	11,541	0.01%
2018/04/02	2	67.05	0	0.00	66.30	2	11,640	0.02%
2018/03/30	0	0.00	1	68.20	66.20	-1	11,981	-0.01%
2018/03/29	1	67.60	0	0.00	67.00	1	12,188	0.01%
2018/03/27	9	71.73	15	71.97	68.40	-6	12,524	-0.05%
2018/03/26	0	0.00	1	68.90	70.60	-1	12,551	-0.01%
2018/03/23	7	63.90	0	0.00	65.70	7	12,542	0.06%
2018/03/22	0	0.00	5	67.50	66.10	-5	12,725	-0.04%
2018/03/19	7	71.40	7	71.06	69.00	0	13,717	0.00%
2018/03/16	1	70.40	3	70.10	70.30	-2	13,950	-0.01%
2018/03/15	16	71.29	36	71.00	71.20	-20	14,241	-0.14%
2018/03/14	26	68.42	11	67.61	68.90	15	14,539	0.10%
2018/03/13	20	67.75	95	67.50	68.00	-75	14,988	-0.50%
2018/03/12	85	64.89	28	64.13	65.60	57	15,185	0.38%
2018/03/09	8	59.89	1	60.70	59.70	7	15,259	0.05%
2018/03/08	0	0.00	1	58.40	58.40	-1	15,516	-0.01%
2018/03/07	4	58.00	4	58.95	58.00	0	15,768	0.00%
2018/03/06	2	57.20	2	57.80	58.00	0	16,338	0.00%
2018/03/05	1	59.20	0	0.00	56.80	1	16,639	0.01%
2018/03/02	5	58.20	5	57.32	58.20	0	17,129	0.00%
2018/03/01	1	57.50	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	58.20	1	57.90	57.20	0	17,791	0.00%
2018/02/26	0	0.00	1	57.20	56.90	-1	17,987	-0.01%
2018/02/22	15	57.67	16	56.98	56.80	-1	18,695	-0.01%
2018/02/21	9	53.47	10	53.12	53.40	-1	18,942	-0.01%
2018/02/12	91	52.16	84	52.73	51.60	7	19,135	0.04%
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	5	64.24	3	64.13	63.60	2	19,581	0.01%
2018/02/07	4	68.10	15	67.81	64.50	-11	19,761	-0.06%
2018/02/06	9	68.22	0	0.00	67.60	9	19,925	0.05%
2018/02/02	1	78.00	0	0.00	78.00	1	19,966	0.01%
2018/02/01	34	78.07	56	78.30	77.50	-22	20,568	-0.11%
2018/01/31	6	77.08	5	77.00	77.50	1	21,135	0.00%
2018/01/30	3	76.83	3	77.27	75.60	0	21,137	0.00%
2018/01/29	2	76.55	0	0.00	76.00	2	21,218	0.01%
2018/01/26	8	75.40	9	75.77	75.00	-1	21,171	0.00%
2018/01/25	3	75.70	3	77.50	75.00	0	21,192	0.00%
2018/01/24	15	76.56	0	0.00	77.30	15	21,410	0.07%
2018/01/23	10	75.88	10	76.77	75.50	0	21,282	0.00%
2018/01/22	27	77.00	15	75.97	76.00	12	21,229	0.06%
2018/01/19	4	79.83	6	80.13	79.60	-2	21,023	-0.01%
2018/01/18	11	80.48	11	80.79	78.70	0	20,894	0.00%
2018/01/17	16	79.75	17	80.05	78.70	-1	20,796	0.00%
2018/01/16	42	78.95	32	79.41	78.30	10	20,598	0.05%
2018/01/15	22	76.81	33	77.23	80.10	-11	20,533	-0.05%
2018/01/12	4	73.18	3	73.30	73.50	1	20,312	0.00%
2018/01/11	136	73.92	138	74.80	72.70	-2	20,526	-0.01%	大買/大賣/
2018/01/10	11	72.25	3	73.00	71.00	8	20,382	0.04%
2018/01/09	24	75.26	6	78.35	73.60	18	20,314	0.09%
2018/01/08	2	82.25	13	81.28	80.80	-11	19,997	-0.06%
2018/01/05	16	84.76	7	84.47	84.30	9	20,234	0.04%
2018/01/04	13	83.25	10	82.93	83.70	3	20,093	0.01%
2018/01/03	27	81.07	59	81.60	80.70	-32	19,829	-0.16%
2018/01/02	10	79.94	33	80.40	79.90	-23	19,745	-0.12%