智原 (3035)-元大-南勢角券商分點個股進出

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

智原

(3035)

可現股當沖

股價
295.0
漲跌
▲5.0
漲幅
+1.72%
成交量
8,027張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:30(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

智原 (3035)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/04/22	0	292.46	0.1	306.00	290.00	-0.1	11,541	0.00%
2024/04/19	4.7	318.92	3.1	310.00	306.00	1.6	11,660	0.01%
2024/04/18	5	317.44	7	318.00	322.00	-2	12,058	-0.02%
2024/04/17	0.1	319.00	0	0.00	314.00	0.1	12,758	0.00%
2024/04/16	2.3	314.76	2.6	318.23	313.00	-0.4	12,920	0.00%
2024/04/15	1	319.00	1	314.50	312.50	0	13,093	0.00%
2024/04/12	1.3	319.92	1	322.00	323.00	0.3	13,337	0.00%
2024/04/11	1.6	322.50	0	0.00	318.50	1.6	13,637	0.01%
2024/04/10	4	329.50	0.5	332.00	329.00	3.5	13,758	0.03%
2024/04/09	4.2	333.81	2.2	330.44	329.00	2	14,098	0.01%
2024/04/08	1	339.00	0	0.00	338.00	1	14,140	0.01%
2024/04/03	10	341.00	1	342.00	345.00	9	14,171	0.06%
2024/04/02	0.1	350.50	0	0.00	347.50	0.1	14,312	0.00%
2024/03/29	1.1	338.97	1	342.50	344.00	0.1	14,472	0.00%
2024/03/28	2	338.50	2	334.50	334.50	0	14,504	0.00%
2024/03/27	10	340.00	0	0.00	338.00	10	14,643	0.07%
2024/03/26	5.1	345.45	2	343.00	339.50	3.1	14,942	0.02%
2024/03/25	4.1	353.80	1.1	355.68	349.00	3	15,108	0.02%
2024/03/22	0	0.00	3	352.50	351.50	-3	15,234	-0.02%
2024/03/21	2	345.50	0.1	348.00	345.50	2	15,435	0.01%
2024/03/20	0.1	350.00	0.2	349.00	347.50	-0.1	15,647	0.00%
2024/03/19	3	351.83	2	352.00	350.00	1	15,930	0.01%
2024/03/18	4	355.01	3	354.33	359.00	1	16,292	0.01%
2024/03/15	2	359.50	2	356.00	354.50	0	16,844	0.00%
2024/03/14	1	352.00	6.2	352.70	362.00	-5.2	16,946	-0.03%
2024/03/13	1.3	354.00	4	346.00	345.00	-2.7	17,056	-0.02%
2024/03/12	3.1	366.61	1	366.00	361.50	2.1	17,194	0.01%
2024/03/11	0.2	366.33	0	0.00	363.00	0.2	17,407	0.00%
2024/03/08	2.2	376.39	2	376.00	362.50	0.2	17,626	0.00%
2024/03/07	2.1	386.35	2	382.00	375.00	0.1	17,877	0.00%
2024/03/06	7	387.00	3	387.83	392.00	4	18,100	0.02%
2024/03/05	9	406.72	7	412.93	401.00	2	18,356	0.01%
2024/03/04	8.2	406.37	9.1	408.12	403.00	-0.9	18,934	0.00%
2024/03/01	6.8	398.94	9.2	398.35	398.50	-2.4	19,232	-0.01%
2024/02/29	3.2	386.31	3	389.33	387.00	0.2	19,198	0.00%
2024/02/27	5.3	382.79	6.2	382.37	382.00	-0.9	19,253	0.00%
2024/02/26	7.1	380.94	3	380.83	380.00	4.1	19,419	0.02%
2024/02/23	1	385.50	7	387.93	386.00	-6	19,620	-0.03%
2024/02/22	7.1	388.61	6.5	386.12	382.00	0.6	19,604	0.00%
2024/02/21	19.7	384.81	8	389.81	380.00	11.7	19,883	0.06%
2024/02/20	6.4	408.93	2.1	417.14	400.00	4.3	19,888	0.02%
2024/02/19	7.3	425.69	3	424.50	415.00	4.3	19,708	0.02%
2024/02/16	7.1	443.40	4	443.38	441.50	3.1	19,710	0.02%
2024/02/15	6	446.75	10.1	449.53	455.00	-4.1	19,626	-0.02%
2024/02/05	6	421.92	14	419.64	418.00	-8	19,452	-0.04%
2024/02/02	4	425.02	7	425.64	421.00	-3	19,498	-0.02%
2024/02/01	5	419.18	3	423.44	411.00	2	19,353	0.01%
2024/01/31	6	420.67	2	418.75	416.50	4	19,344	0.02%
2024/01/30	4	427.75	1	428.50	430.00	3	19,350	0.02%
2024/01/29	5	421.40	6	422.75	420.50	-1	19,371	-0.01%
2024/01/26	12	426.46	10	426.40	422.00	2	19,472	0.01%
2024/01/25	6	435.09	6	435.75	439.50	0	19,553	0.00%
2024/01/24	6	426.83	8	427.56	429.00	-2	19,605	-0.01%
2024/01/23	3	437.50	0	0.00	437.00	3	19,739	0.02%
2024/01/22	6	444.25	10	443.70	448.00	-4	19,787	-0.02%
2024/01/19	8	433.31	8	434.06	430.00	0	19,771	0.00%
2024/01/18	8	423.25	8	422.75	423.50	0	19,624	0.00%
2024/01/17	8	430.94	7	433.64	428.00	1	19,804	0.01%
2024/01/16	26	425.56	19	425.45	429.50	7	19,718	0.04%
2024/01/15	9	417.83	6	418.00	411.50	3	19,409	0.02%
2024/01/12	10	419.76	10	423.49	421.50	0	19,403	0.00%
2024/01/11	7	400.25	13.2	404.47	422.50	-6.2	19,203	-0.03%
2024/01/10	9	383.22	11	384.45	387.00	-2	18,815	-0.01%
2024/01/09	7	380.80	12	379.13	375.50	-5	19,198	-0.03%
2024/01/08	5	383.80	8.2	384.17	377.00	-3.2	19,208	-0.02%
2024/01/05	11	378.77	8.1	382.15	384.00	2.9	19,186	0.02%
2024/01/04	5	369.90	6	370.33	372.00	-1	19,117	-0.01%
2024/01/03	9	366.33	12	369.42	373.00	-3	19,381	-0.02%
2024/01/02	3	355.33	3	357.67	360.00	0	19,188	0.00%
2023/12/29	7	355.86	10	356.25	357.00	-3	19,396	-0.02%
2023/12/28	7	358.57	6.1	357.48	354.50	1	19,425	0.00%
2023/12/27	3	360.67	8	360.81	362.50	-5	19,385	-0.03%
2023/12/26	9	362.83	9	361.89	361.00	0	19,483	0.00%
2023/12/25	3	357.83	1	356.00	357.00	2	19,539	0.01%
2023/12/22	5.1	356.70	6	357.08	358.00	-1	19,741	0.00%
2023/12/21	3	355.83	2	351.50	350.50	1	19,791	0.01%
2023/12/20	3	370.66	1	367.50	365.50	2	19,736	0.01%
2023/12/19	1	367.50	2	373.25	373.50	-1	19,880	-0.01%
2023/12/18	11	370.86	6	368.25	367.00	5	20,079	0.02%
2023/12/15	6	365.50	5	367.40	361.00	1	20,106	0.00%
2023/12/14	8	374.62	8	367.81	369.00	0	20,167	0.00%
2023/12/13	9.2	373.62	6	372.08	368.00	3.2	20,049	0.02%
2023/12/12	14.1	375.61	17	379.44	382.50	-2.9	20,136	-0.01%
2023/12/11	3	366.00	2	368.50	361.50	1	19,961	0.01%
2023/12/08	4	360.76	6	365.67	370.00	-2	20,159	-0.01%
2023/12/07	3	359.83	2	355.50	357.50	1	20,283	0.00%
2023/12/06	2	370.25	2	362.26	361.50	0	20,444	0.00%
2023/12/05	5.1	369.02	5	370.00	363.50	0.1	20,557	0.00%
2023/12/04	13	387.85	9.1	381.17	380.00	3.9	20,635	0.02%
2023/12/01	15	384.20	15	389.23	391.00	0	20,733	0.00%
2023/11/30	7.1	381.48	7.1	384.11	385.50	0	20,695	0.00%
2023/11/29	6.1	360.65	12.2	366.76	380.00	-6.1	20,458	-0.03%
2023/11/28	10.1	348.30	8.1	348.57	361.00	1.9	20,092	0.01%
2023/11/27	5	339.80	3	335.33	331.00	2	19,840	0.01%
2023/11/24	1	340.00	1	340.00	344.00	0	20,119	0.00%
2023/11/23	2.1	340.90	1	335.00	336.00	1.1	20,142	0.01%
2023/11/22	1	350.50	2.1	350.22	346.00	-1.1	20,082	-0.01%
2023/11/21	2.1	347.70	3	344.67	342.50	-1	20,170	0.00%
2023/11/20	6.1	351.93	5.5	351.77	345.00	0.6	20,428	0.00%
2023/11/17	2.1	335.97	29.2	335.18	351.00	-27.1	20,281	-0.13%
2023/11/16	1	322.00	1	318.00	319.50	0	20,030	0.00%
2023/11/15	4.1	328.95	1	322.00	320.50	3.1	20,265	0.02%
2023/11/14	2.1	334.05	1	332.50	331.00	1.1	20,648	0.01%
2023/11/13	1	335.49	2	335.25	334.00	-1	21,080	0.00%
2023/11/10	1	335.00	2	324.25	323.50	-1	21,400	0.00%
2023/11/09	2	332.00	1	333.50	333.50	1	21,561	0.00%
2023/11/08	1.1	327.54	1	334.00	335.50	0.1	21,750	0.00%
2023/11/07	1	328.91	3	328.67	328.50	-2	21,883	-0.01%
2023/11/06	4	331.13	4	331.13	332.00	0	21,808	0.00%
2023/11/03	2	326.25	2	323.25	322.00	0	21,652	0.00%
2023/11/02	0	0.00	1	312.50	324.00	-1	21,438	0.00%
2023/11/01	4	303.38	3	303.50	302.50	1	21,213	0.00%
2023/10/31	2	314.50	1	302.00	302.00	1	21,011	0.00%
2023/10/30	3	319.17	12	318.33	326.00	-9	20,706	-0.04%
2023/10/27	2	316.50	5	310.00	308.50	-3	20,545	-0.01%
2023/10/26	4	320.75	6	318.75	318.00	-2	20,428	-0.01%
2023/10/25	8	333.38	7	327.79	325.00	1	20,272	0.00%
2023/10/24	4	339.50	4	338.13	339.50	0	20,005	0.00%
2023/10/23	4.2	335.23	3	339.00	338.50	1.2	19,784	0.01%
2023/10/20	8	334.44	9	335.39	334.50	-1	19,531	0.00%
2023/10/19	7	343.14	9	343.94	343.00	-2	19,944	-0.01%
2023/10/18	13	353.46	10	350.75	351.00	3	20,269	0.01%
2023/10/17	17	357.26	11.1	355.41	352.50	6	20,249	0.03%
2023/10/16	4	344.38	6	345.42	350.00	-2	20,262	-0.01%
2023/10/13	7.1	338.28	4.1	340.31	343.00	3	20,547	0.01%
2023/10/12	7	337.86	8	339.56	345.00	-1	20,918	0.00%
2023/10/11	4.1	335.35	7.1	335.23	331.00	-3.1	21,100	-0.01%
2023/10/06	5	320.20	5	318.60	323.00	0	21,221	0.00%
2023/10/05	13	318.32	10.2	316.50	321.00	2.8	21,269	0.01%
2023/10/04	2.1	300.51	2	301.25	303.00	0.1	21,347	0.00%
2023/10/03	3.1	307.31	3	306.50	304.00	0.1	21,588	0.00%
2023/10/02	4.1	314.11	5	313.00	312.50	-1	21,981	0.00%
2023/09/28	7	308.07	9	308.44	306.00	-2	22,153	-0.01%
2023/09/27	10	303.75	9	302.33	306.00	1	22,691	0.00%
2023/09/26	12	308.58	10	307.85	303.00	2	22,997	0.01%
2023/09/25	5	311.20	4	310.63	309.50	1	23,198	0.00%
2023/09/22	11	298.09	11	302.18	304.50	0	23,162	0.00%
2023/09/21	11	302.36	9	303.50	298.00	2	23,315	0.01%
2023/09/20	8	319.00	6	319.17	315.50	2	23,080	0.01%
2023/09/19	5	322.10	8	334.56	322.50	-3	23,122	-0.01%
2023/09/18	4	344.25	7.1	341.89	344.50	-3.1	23,117	-0.01%
2023/09/15	18.1	354.72	16	350.09	338.00	2.1	23,086	0.01%
2023/09/14	15	354.90	8	355.38	356.50	7	22,723	0.03%
2023/09/13	14	331.68	12	333.92	348.00	2	22,482	0.01%
2023/09/12	15.1	348.66	16.1	339.54	325.50	-1.1	22,316	0.00%
2023/09/11	11.1	357.97	11	350.45	346.50	0.1	22,193	0.00%
2023/09/08	10.1	362.35	10.2	361.26	360.00	-0.1	21,987	0.00%
2023/09/07	11	363.82	8	368.38	369.50	3	21,976	0.01%
2023/09/06	7.1	356.62	11.6	365.08	367.00	-4.5	21,685	-0.02%
2023/09/05	4.2	346.60	4.3	350.81	357.00	-0.1	21,301	0.00%
2023/09/04	5.1	340.72	3	343.50	345.00	2.1	21,044	0.01%
2023/09/01	7.1	342.15	9	345.75	335.00	-2	20,849	-0.01%
2023/08/31	11	343.91	16	344.84	345.00	-5	20,501	-0.02%
2023/08/30	10	354.77	6	346.66	342.00	4	20,321	0.02%
2023/08/29	3	338.16	2	331.75	335.50	1	19,928	0.01%
2023/08/28	3	333.33	2	331.25	335.00	1	19,742	0.01%
2023/08/25	3	334.70	1	339.00	334.00	2	19,539	0.01%
2023/08/24	9	346.44	6	335.08	333.00	3	19,248	0.02%
2023/08/23	5	334.40	4	337.75	340.50	1	19,019	0.01%
2023/08/22	7	347.07	7	343.28	341.00	0	18,776	0.00%
2023/08/21	11	339.45	11.4	335.97	335.50	-0.4	18,741	0.00%
2023/08/18	9	346.47	9	345.10	328.00	0	18,462	0.00%
2023/08/17	6.1	350.05	7	351.36	357.00	-0.9	17,899	-0.01%
2023/08/16	7	334.86	4	336.37	341.00	3	17,419	0.02%
2023/08/15	12	322.58	10.2	324.05	334.00	1.8	17,012	0.01%
2023/08/14	12	301.83	4.1	305.95	304.00	7.9	16,725	0.05%
2023/08/11	6.4	294.67	6.1	296.24	293.50	0.3	16,465	0.00%
2023/08/10	1	281.00	0	285.00	280.00	1	16,235	0.01%
2023/08/09	1.1	301.26	3	289.00	301.00	-1.9	16,253	-0.01%
2023/08/08	0.3	301.50	0	0.00	295.50	0.3	16,287	0.00%
2023/08/07	1	303.00	0.2	305.00	307.50	0.8	16,315	0.00%
2023/08/04	0.2	284.50	0	0.00	281.50	0.2	16,299	0.00%
2023/08/02	1	281.00	0	0.00	281.00	1	16,296	0.01%
2023/08/01	5	312.01	0	0.00	312.00	5	16,305	0.03%
2023/07/31	4	328.00	0	0.00	326.00	4	16,364	0.02%
2023/07/28	0.4	318.54	2	322.25	319.50	-1.6	16,321	-0.01%
2023/07/27	2.2	310.16	1	310.02	331.00	1.2	16,358	0.01%
2023/07/26	0.2	340.00	1	342.94	340.00	-0.8	16,321	0.00%
2023/07/25	0	377.00	0	0.00	377.50	0	16,440	0.00%
2023/07/24	12.1	387.54	6	385.00	377.50	6.1	16,601	0.04%
2023/07/21	9	359.33	11	365.86	379.50	-2	16,376	-0.01%
2023/07/20	5	332.40	5	336.19	345.00	0	15,962	0.00%
2023/07/19	1	327.50	6	335.83	329.00	-5	15,782	-0.03%
2023/07/18	15	318.63	13	317.04	314.00	2	15,305	0.01%
2023/07/17	3.1	307.71	5	320.00	319.00	-1.9	14,809	-0.01%
2023/07/14	6	285.08	8	290.56	295.00	-2	14,264	-0.01%
2023/07/13	3	273.17	7	275.43	268.50	-4	13,808	-0.03%
2023/07/12	2	260.00	4	260.13	260.50	-2	13,253	-0.02%
2023/07/11	1	268.00	2	263.00	262.00	-1	13,097	-0.01%
2023/07/10	5	253.70	2	254.72	253.50	3	12,812	0.02%
2023/07/07	10	245.95	12.2	245.98	244.50	-2.2	12,591	-0.02%
2023/07/06	8	259.63	10.1	256.42	253.50	-2.1	12,163	-0.02%
2023/07/05	19	255.47	17.5	255.26	255.50	1.5	11,910	0.01%
2023/07/04	3	240.36	7.1	243.53	250.50	-4.1	11,417	-0.04%
2023/07/03	19.5	224.22	18.1	226.05	228.00	1.4	11,054	0.01%
2023/06/30	3	210.67	1	210.00	211.00	2	10,835	0.02%
2023/06/29	12	209.58	17	209.82	210.00	-5	10,851	-0.05%
2023/06/28	2	200.75	3	202.33	201.00	-1	10,717	-0.01%
2023/06/27	3	203.00	5	201.70	198.00	-2	11,051	-0.02%
2023/06/26	4	202.25	3	203.67	202.00	1	11,102	0.01%
2023/06/21	6	194.17	7	195.92	199.00	-1	11,496	-0.01%
2023/06/20	5	198.10	4	198.87	196.00	1	11,548	0.01%
2023/06/19	2	195.75	2	197.50	196.50	0	11,706	0.00%
2023/06/16	2.1	192.12	2	193.25	193.00	0.1	11,603	0.00%
2023/06/15	6	190.17	12	189.46	190.00	-6	11,553	-0.05%
2023/06/14	3	188.17	4.2	187.36	186.00	-1.2	11,600	-0.01%
2023/06/13	3	187.67	10.1	186.04	187.50	-7.1	11,641	-0.06%
2023/06/12	1.1	175.04	0	0.00	174.50	1.1	11,506	0.01%
2023/06/09	0	0.00	4	171.00	173.50	-4	11,537	-0.03%
2023/06/08	2	167.50	2	168.00	168.50	0	11,624	0.00%
2023/06/07	0.2	172.00	0	0.00	172.00	0.2	11,779	0.00%
2023/06/06	2	170.50	1	170.50	170.50	1	12,282	0.01%
2023/06/05	1	173.00	3	173.17	173.00	-2	12,355	-0.02%
2023/06/02	0	0.00	2	175.00	172.00	-2	12,416	-0.02%
2023/06/01	3.1	172.31	0	0.00	173.00	3.1	12,476	0.02%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	4.1	171.74	0	0.00	172.50	4.1	12,802	0.03%
2023/05/29	2	172.75	4.5	171.89	173.50	-2.5	12,820	-0.02%
2023/05/26	5.1	170.39	0	0.00	168.50	5.1	12,907	0.04%
2023/05/25	5.1	172.59	5	173.00	170.50	0.1	13,281	0.00%
2023/05/24	1	167.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	3	172.00	0	0.00	171.00	3	13,714	0.02%
2023/05/18	0	0.00	1	167.50	167.50	-1	13,979	-0.01%
2023/05/16	1	166.50	1	166.00	162.00	0	14,134	0.00%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/09	1	170.50	1	168.00	168.00	0	15,223	0.00%
2023/05/08	3	172.33	2	169.25	168.50	1	15,458	0.01%
2023/05/05	3	169.33	3	170.33	170.00	0	16,178	0.00%
2023/05/02	1.5	167.67	4	166.63	170.00	-2.5	16,586	-0.02%
2023/04/28	7	164.36	6	162.92	164.00	1	16,619	0.01%
2023/04/27	5	161.60	4	160.25	160.00	1	16,470	0.01%
2023/04/26	2	160.50	0	0.00	158.50	2	16,309	0.01%
2023/04/25	1	169.00	1	170.00	171.00	0	15,999	0.00%
2023/04/21	1	190.50	7	186.86	184.50	-6	15,754	-0.04%
2023/04/18	1	195.00	0	0.00	191.50	1	15,912	0.01%
2023/04/17	0	0.00	1	194.50	194.50	-1	15,967	-0.01%
2023/04/14	2	194.50	2	193.50	194.50	0	16,057	0.00%
2023/04/13	2	192.25	2	193.25	192.00	0	16,143	0.00%
2023/04/12	1	195.00	1	196.00	196.50	0	16,172	0.00%
2023/04/11	3	196.67	2	198.50	197.50	1	16,198	0.01%
2023/04/10	4	200.63	0	0.00	199.50	4	16,385	0.02%
2023/04/07	4	201.25	3	201.50	200.00	1	16,361	0.01%
2023/04/06	2.1	197.38	4	197.88	201.00	-1.9	16,255	-0.01%
2023/03/31	2	193.75	4	195.75	196.50	-2	16,126	-0.01%
2023/03/30	4	191.38	1	190.50	193.00	3	16,015	0.02%
2023/03/29	4	190.75	2.1	192.29	189.00	1.9	15,899	0.01%
2023/03/28	25	201.50	25	198.40	195.50	0	15,737	0.00%
2023/03/27	8	214.44	6	212.75	209.00	2	15,297	0.01%
2023/03/24	10.1	209.97	13.6	212.68	215.50	-3.5	15,057	-0.02%
2023/03/23	6.1	201.07	3	201.00	198.50	3.1	14,498	0.02%
2023/03/22	0	0.00	11.1	198.31	200.50	-11.1	14,533	-0.08%
2023/03/21	4.1	193.01	2	192.75	192.00	2.1	14,315	0.01%
2023/03/20	4	194.25	0.3	197.30	191.00	3.7	14,384	0.03%
2023/03/17	2.3	193.76	7	194.07	194.50	-4.8	14,410	-0.03%
2023/03/16	10	189.90	5	189.10	188.00	5	14,186	0.04%
2023/03/15	5	192.00	8	191.25	190.50	-3	14,175	-0.02%
2023/03/14	5	185.90	4.2	185.78	187.50	0.9	14,093	0.01%
2023/03/13	3.2	183.05	3	186.17	186.50	0.2	14,174	0.00%
2023/03/10	6.1	188.56	3	191.33	187.00	3.1	14,176	0.02%
2023/03/09	13	197.42	13	198.46	194.00	0	14,405	0.00%
2023/03/08	1	185.50	7	187.36	191.00	-6	13,983	-0.04%
2023/03/06	4	190.50	1	193.00	189.50	3	13,998	0.02%
2023/03/03	1	191.50	2	191.75	188.50	-1	14,115	-0.01%
2023/03/02	4	186.50	3	186.33	186.00	1	14,220	0.01%
2023/03/01	5	185.30	5	185.50	186.00	0	14,266	0.00%
2023/02/24	3	189.50	1	190.00	185.50	2	14,319	0.01%
2023/02/23	3	185.83	3	191.33	188.50	0	14,153	0.00%
2023/02/22	5	187.20	0	0.00	181.00	5	14,009	0.04%
2023/02/21	3.6	196.18	4	197.00	200.50	-0.4	13,748	0.00%
2023/02/20	7.2	198.88	7	199.64	195.00	0.2	13,831	0.00%
2023/02/17	0.2	196.50	2.1	196.79	196.50	-1.9	14,067	-0.01%
2023/02/16	2.1	195.44	3	196.17	200.50	-0.9	14,445	-0.01%
2023/02/15	1	190.50	1	193.50	193.00	0	14,704	0.00%
2023/02/14	1	193.00	1	196.99	192.00	0	14,749	0.00%
2023/02/13	1	192.00	1	193.50	193.50	0	15,074	0.00%
2023/02/10	3	194.50	5	195.90	193.50	-2	15,370	-0.01%
2023/02/09	48	201.24	47.1	199.49	198.50	0.9	15,653	0.01%
2023/02/08	5.5	199.84	4	199.50	199.00	1.5	15,573	0.01%
2023/02/07	3	189.00	1	189.00	191.50	2	15,221	0.01%
2023/02/06	3	192.50	5.2	193.25	190.00	-2.2	15,323	-0.01%
2023/02/03	17	190.21	17.2	191.79	194.50	-0.2	15,369	0.00%
2023/02/02	1	182.00	3.1	181.29	184.00	-2.1	14,907	-0.01%
2023/02/01	4	172.88	7.1	174.31	175.50	-3.1	15,396	-0.02%
2023/01/31	4	168.63	4	168.88	169.50	0	15,627	0.00%
2023/01/30	6	167.58	4	167.88	168.50	2	16,331	0.01%
2023/01/17	1	159.00	1	160.00	160.00	0	17,101	0.00%
2023/01/16	1	160.00	2	159.50	159.50	-1	17,567	-0.01%
2023/01/13	3	158.00	3.1	157.02	157.50	-0.1	17,880	0.00%
2023/01/12	1	160.00	1	160.50	160.00	0	18,323	0.00%
2023/01/11	1.2	157.00	1	158.50	161.00	0.2	18,752	0.00%
2023/01/10	3	159.50	1	159.00	160.00	2	19,182	0.01%
2023/01/09	15	158.70	4.1	157.35	158.50	10.9	19,639	0.06%
2023/01/06	1	150.97	3.1	147.40	151.00	-2	19,950	-0.01%
2023/01/05	3	150.00	1	147.00	147.00	2	20,375	0.01%
2023/01/03	1	146.00	1	146.50	147.00	0	21,203	0.00%
2022/12/30	0	143.50	0	0.00	142.50	0	21,448	0.00%
2022/12/28	0	145.83	0	0.00	145.00	0	22,145	0.00%
2022/12/23	2	157.50	2	155.50	159.00	0	23,323	0.00%
2022/12/22	3	160.50	3	159.83	158.00	0	23,747	0.00%
2022/12/21	2	159.50	2	159.25	157.50	0	24,226	0.00%
2022/12/20	3	164.00	2	162.25	156.00	1	24,661	0.00%
2022/12/19	0	0.00	1	164.50	165.00	-1	25,021	0.00%
2022/12/16	0	166.00	0	0.00	165.00	0	25,528	0.00%
2022/12/15	0	171.50	0	0.00	171.50	0	25,759	0.00%
2022/12/14	1	172.50	2	171.50	173.00	-1	25,800	0.00%
2022/12/13	7	165.57	6	164.75	164.00	1	25,794	0.00%
2022/12/12	2	164.75	1	166.50	164.00	1	25,943	0.00%
2022/12/09	2	170.50	2	171.50	168.50	0	26,462	0.00%
2022/12/08	1	169.50	5	167.70	167.00	-4	26,667	-0.01%
2022/12/07	1	173.00	2	173.00	170.00	-1	26,854	0.00%
2022/12/06	6	176.50	6	176.58	175.50	0	26,928	0.00%
2022/12/05	2	181.00	1	178.50	178.00	1	27,113	0.00%
2022/12/02	3	177.00	1	177.00	176.50	2	27,347	0.01%
2022/12/01	3	177.00	9	177.95	175.50	-6	27,536	-0.02%
2022/11/30	0	168.00	0	0.00	168.50	0	27,497	0.00%
2022/11/29	2	166.00	2	165.50	165.50	0	27,732	0.00%
2022/11/28	3	167.33	2	169.00	168.50	1	28,144	0.00%
2022/11/25	8	169.38	3	170.17	167.50	5	28,344	0.02%
2022/11/24	4	169.38	13	172.08	172.00	-9	28,350	-0.03%
2022/11/23	2	167.00	2	163.50	163.50	0	28,343	0.00%
2022/11/22	2	164.75	3	164.50	166.50	-1	28,707	0.00%
2022/11/21	2	166.50	3	167.67	164.00	-1	29,182	0.00%
2022/11/18	2	165.50	3	169.17	166.00	-1	29,702	0.00%
2022/11/17	7	166.36	6	165.58	170.50	1	29,817	0.00%
2022/11/16	8	165.69	3	166.83	167.00	5	30,017	0.02%
2022/11/15	8	164.50	3	165.83	167.00	5	30,214	0.02%
2022/11/14	9	159.72	8	161.19	163.50	1	30,634	0.00%
2022/11/11	4	158.88	5	160.30	156.50	-1	31,097	0.00%
2022/11/10	4	151.00	4	150.25	150.50	0	30,971	0.00%
2022/11/09	10	150.65	4	151.38	150.50	6	31,293	0.02%
2022/11/08	5	152.20	5	151.10	147.00	0	31,812	0.00%
2022/11/07	6	146.25	8	149.31	149.00	-2	32,171	-0.01%
2022/11/04	3	142.17	1	144.00	142.50	2	31,967	0.01%
2022/11/03	1	145.00	3	145.33	144.00	-2	31,985	-0.01%
2022/11/02	6	146.17	7	146.07	145.50	-1	32,066	0.00%
2022/11/01	1	143.50	3	144.83	146.50	-2	32,164	-0.01%
2022/10/31	6	142.75	6	142.58	142.00	0	32,256	0.00%
2022/10/28	9	140.83	8	140.69	139.50	1	32,356	0.00%
2022/10/27	4	136.25	5	136.80	138.00	-1	31,865	0.00%
2022/10/26	6	135.75	3	134.83	133.50	3	31,835	0.01%
2022/10/25	16	132.91	13	133.69	139.50	3	31,506	0.01%
2022/10/24	6	133.67	16	134.09	134.50	-10	31,060	-0.03%
2022/10/21	1	125.50	1	123.00	122.50	0	31,495	0.00%
2022/10/20	4	124.00	4	124.75	127.00	0	32,320	0.00%
2022/10/19	12	130.46	11	129.00	125.00	1	32,200	0.00%
2022/10/18	9	129.94	9	130.33	130.50	0	32,249	0.00%
2022/10/17	16	128.69	11	129.91	131.50	5	32,783	0.02%
2022/10/14	108	129.55	110	123.07	130.00	-2	33,031	-0.01%	大買/大賣/
2022/10/13	104	118.71	104	123.37	118.50	0	33,153	0.00%	大買/大賣/
2022/10/12	102	124.49	102	122.07	122.00	0	33,056	0.00%	大買/大賣/
2022/10/11	92.1	130.49	107	126.74	127.00	-15	33,018	-0.05%	大賣/
2022/10/07	94	136.49	99	138.49	136.50	-5	32,849	-0.02%
2022/10/06	94	139.67	92	137.07	140.00	2	32,872	0.01%
2022/10/05	101	134.54	99	138.84	133.50	2	32,704	0.01%	大買/
2022/10/04	87	137.53	88	139.57	137.50	-1	32,381	0.00%
2022/10/03	84	135.51	82	133.56	135.50	2	32,180	0.01%
2022/09/30	96	133.92	99	126.56	134.00	-3	32,572	-0.01%
2022/09/29	81	127.06	81	132.01	127.00	0	32,663	0.00%
2022/09/28	93	128.06	91	132.43	127.50	2	32,739	0.01%
2022/09/27	92	134.55	85	135.48	134.50	7	32,704	0.02%
2022/09/26	88.1	140.21	89	136.39	136.00	-1	32,637	0.00%
2022/09/23	87.1	146.13	92	152.39	145.50	-4.9	32,650	-0.02%
2022/09/22	101	155.39	100	148.84	156.00	1	32,479	0.00%	大買/
2022/09/21	77	152.92	76	152.57	152.50	1	32,515	0.00%
2022/09/20	73	152.14	74	154.85	152.00	-1	32,776	0.00%
2022/09/19	81	152.66	77	153.43	152.50	4	32,932	0.01%
2022/09/16	80	158.29	78	153.57	153.50	2	33,125	0.01%
2022/09/15	83	162.08	80	168.57	161.00	3	33,151	0.01%
2022/09/14	128	169.47	128	170.00	169.50	0	33,183	0.00%	大買/大賣/
2022/09/13	73	175.99	74	176.70	176.00	-1	33,222	0.00%
2022/09/12	29	174.71	29	178.02	173.00	0	33,278	0.00%
2022/09/08	10	176.05	10	175.00	175.50	0	33,482	0.00%
2022/09/07	76	172.95	74.1	175.12	176.00	2	33,488	0.01%
2022/09/06	76	176.10	74	180.74	175.50	2	33,699	0.01%
2022/09/05	7	186.71	7	180.43	179.50	0	33,603	0.00%
2022/09/02	8	187.19	8	188.31	188.00	0	33,488	0.00%
2022/09/01	14	184.14	13	182.23	181.00	1	33,293	0.00%
2022/08/31	78	187.19	78	188.37	187.00	0	33,223	0.00%
2022/08/30	72.1	188.66	68	190.38	188.50	4.1	33,343	0.01%
2022/08/29	77.1	189.25	82	182.87	190.00	-4.9	33,178	-0.01%
2022/08/26	72.1	192.19	71	200.96	191.00	1.1	33,079	0.00%
2022/08/25	62	195.02	67	195.90	195.00	-5	32,887	-0.02%
2022/08/24	71	187.73	69	189.58	186.00	2	32,679	0.01%
2022/08/23	75	185.17	80	189.61	190.50	-5	32,474	-0.02%
2022/08/22	74	186.89	74	191.83	186.00	0	32,316	0.00%
2022/08/19	44	194.23	40.2	191.50	189.50	3.8	32,358	0.01%
2022/08/18	28	180.25	29	181.52	189.00	-1	31,931	0.00%
2022/08/17	78	175.65	78	176.71	175.50	0	31,262	0.00%
2022/08/16	84	178.30	82.1	175.76	175.50	1.9	31,269	0.01%
2022/08/15	76.3	177.79	75.1	175.88	178.00	1.2	31,286	0.00%
2022/08/12	6	160.25	10	167.75	170.50	-4	30,694	-0.01%
2022/08/11	85	155.00	87	154.59	155.00	-2	30,349	-0.01%
2022/08/10	89	149.04	87	150.48	149.00	2	30,681	0.01%
2022/08/09	95	154.52	95	154.15	154.50	0	30,843	0.00%
2022/08/08	99	154.92	97	156.98	154.50	2	31,057	0.01%
2022/08/05	111	158.84	114	156.66	159.50	-3	31,147	-0.01%	大買/大賣/
2022/08/04	25	148.16	26	148.19	149.00	-1	31,240	0.00%
2022/08/03	20	150.38	21	150.81	148.50	-1	31,290	0.00%
2022/08/02	122	151.25	126	149.60	151.50	-4	31,482	-0.01%	大買/大賣/
2022/08/01	92	153.03	90	154.13	153.00	2	31,442	0.01%
2022/07/29	129	159.27	131	157.19	156.00	-2	31,376	-0.01%	大買/大賣/
2022/07/28	74	156.51	77.2	162.97	155.50	-3.2	31,475	-0.01%
2022/07/27	189.1	163.69	151	168.58	163.00	38.1	30,798	0.12%	大買/大賣/
2022/07/26	115.1	178.78	119	178.73	177.50	-4	29,889	-0.01%	大買/大賣/
2022/07/25	121	180.06	116	178.94	181.50	5	29,826	0.02%	大買/大賣/
2022/07/22	49	182.30	41	183.20	180.50	8	29,766	0.03%
2022/07/21	22	171.66	48	166.22	179.00	-26	29,265	-0.09%
2022/07/20	43	162.41	46	161.05	163.00	-3	28,744	-0.01%
2022/07/19	85	154.76	84	157.33	154.00	1	28,522	0.00%
2022/07/18	37	158.36	37.1	155.86	158.00	-0.1	28,377	0.00%
2022/07/15	21	153.48	18	154.28	152.50	3	28,062	0.01%
2022/07/14	2	152.50	7	149.93	150.00	-5	28,107	-0.02%
2022/07/13	7	152.14	6	154.58	146.50	1	27,985	0.00%
2022/07/12	2	153.75	2	160.00	150.00	0	28,075	0.00%
2022/07/11	2	166.25	3	169.17	162.00	-1	28,455	0.00%
2022/07/08	36	172.25	34	167.54	165.00	2	28,630	0.01%
2022/07/07	60	167.68	64	162.18	174.00	-4	28,007	-0.01%
2022/07/06	24	161.44	24	172.94	160.50	0	27,834	0.00%
2022/07/05	28	169.48	26	176.17	174.00	2	27,750	0.01%
2022/07/04	23	169.72	27	171.69	172.50	-4	27,851	-0.01%
2022/07/01	7	185.00	4.1	185.96	172.00	3	27,944	0.01%
2022/06/30	3	185.83	3	187.50	191.00	0	27,826	0.00%
2022/06/29	31.1	190.01	34	193.72	194.50	-3	27,816	-0.01%
2022/06/28	28	189.37	24	194.29	190.00	4	27,790	0.01%
2022/06/27	30.2	198.06	33	196.76	198.00	-2.8	28,067	-0.01%
2022/06/24	33	188.26	33	187.88	187.50	0	28,540	0.00%
2022/06/23	36	190.61	38.1	188.19	190.00	-2.1	28,676	-0.01%
2022/06/22	36	190.79	31	200.77	186.50	5	28,328	0.02%
2022/06/21	7	203.64	9	202.94	207.00	-2	28,133	-0.01%
2022/06/20	9	206.56	9	205.83	201.50	0	28,206	0.00%
2022/06/17	7	210.14	12	209.46	209.00	-5	28,277	-0.02%
2022/06/16	25	230.24	18	221.03	214.50	7	28,039	0.02%
2022/06/15	23	228.85	23.5	229.96	228.50	-0.5	28,074	0.00%
2022/06/14	3	222.00	3	221.33	225.50	0	28,220	0.00%
2022/06/13	4	222.88	4	223.63	226.00	0	28,523	0.00%
2022/06/10	22	225.16	24	218.35	225.50	-2	29,039	-0.01%
2022/06/09	28	222.66	28	223.80	224.00	0	29,291	0.00%
2022/06/08	32.5	231.10	31	226.37	222.50	1.5	29,488	0.01%
2022/06/07	26	227.94	26	228.23	228.50	0	30,017	0.00%
2022/06/06	27	230.33	28	224.77	231.50	-1	30,785	0.00%
2022/06/02	29	228.86	29	234.47	226.00	0	31,348	0.00%
2022/06/01	31	240.19	31	240.65	238.00	0	31,717	0.00%
2022/05/31	25.1	240.07	24	238.52	240.50	1.1	31,931	0.00%
2022/05/30	23	241.61	24	237.21	242.00	-1	32,963	0.00%
2022/05/27	29	233.26	28	241.95	231.00	1	33,710	0.00%
2022/05/26	33	244.09	29	252.19	238.50	4	34,303	0.01%
2022/05/25	4	252.25	2	251.00	255.00	2	34,805	0.01%
2022/05/24	41	252.60	40	254.35	250.00	1	35,532	0.00%
2022/05/23	37	267.38	32	271.53	257.50	5	36,322	0.01%
2022/05/20	23	269.33	21	272.33	269.50	2	36,532	0.01%
2022/05/19	14	263.32	14	265.21	269.50	0	36,484	0.00%
2022/05/18	23	267.52	28	264.66	268.00	-5	36,532	-0.01%
2022/05/17	22	254.27	22	254.68	255.00	0	36,520	0.00%
2022/05/16	14	263.36	15	265.57	252.50	-1	37,163	0.00%
2022/05/13	13	259.88	13	262.35	257.00	0	37,394	0.00%
2022/05/12	10	256.40	10	259.15	254.50	0	37,471	0.00%
2022/05/11	4	247.88	5	252.00	257.50	-1	37,788	0.00%
2022/05/10	10	247.95	7	244.93	255.00	3	37,985	0.01%
2022/05/09	29.1	263.93	27	251.54	246.50	2.1	38,497	0.01%
2022/05/06	25	272.92	29	275.57	272.00	-4	38,829	-0.01%
2022/05/05	10	279.40	8	279.50	286.00	2	38,763	0.01%
2022/05/04	18	262.50	18	265.00	262.50	0	38,558	0.00%
2022/05/03	19	264.66	19	264.94	264.50	0	38,787	0.00%
2022/04/29	31	263.45	26	266.56	260.50	5	38,955	0.01%
2022/04/28	6	255.00	7	256.57	260.00	-1	38,880	0.00%
2022/04/27	33	250.95	32	238.64	252.50	1	38,898	0.00%
2022/04/26	25	244.02	26	248.92	242.50	-1	38,817	0.00%
2022/04/25	30	249.95	37	253.84	248.50	-7	39,070	-0.02%
2022/04/22	3	265.00	4	263.88	267.50	-1	39,245	0.00%
2022/04/21	25	275.60	24	275.44	275.00	1	39,660	0.00%
2022/04/20	22	275.45	22.3	271.96	276.50	-0.3	39,824	0.00%
2022/04/19	24	276.69	33	270.52	268.50	-9	39,943	-0.02%
2022/04/18	4	264.13	5	265.60	272.50	-1	40,018	0.00%
2022/04/15	34.1	265.72	24	264.21	265.50	10.1	40,260	0.02%
2022/04/14	26.1	284.76	24	281.85	281.50	2.1	40,341	0.01%
2022/04/13	21	287.07	23	288.72	289.50	-2	40,256	0.00%
2022/04/12	32	282.97	31	281.45	281.50	1	40,177	0.00%
2022/04/11	34	293.90	32	284.27	281.00	2	39,911	0.01%
2022/04/08	28	299.86	26	300.85	301.50	2	39,727	0.01%
2022/04/07	11	313.36	10	307.60	296.00	1	39,457	0.00%
2022/04/06	12	313.13	13	310.77	317.00	-1	39,182	0.00%
2022/04/01	27	299.50	27	306.20	312.00	0	39,128	0.00%
2022/03/31	19	312.16	20	307.43	305.50	-1	39,374	0.00%
2022/03/30	37	319.68	30	324.18	312.50	7	39,541	0.02%
2022/03/29	28	315.23	30.1	320.25	322.50	-2.1	39,675	-0.01%
2022/03/28	28	297.96	28	305.07	311.00	0	40,065	0.00%
2022/03/25	2	295.47	3	294.33	296.00	-1	40,418	0.00%
2022/03/24	19.1	286.72	18	288.42	287.50	1.1	40,965	0.00%
2022/03/23	17.2	294.46	15	290.83	284.00	2.2	42,365	0.01%
2022/03/22	15	287.97	20	287.52	282.00	-5	42,972	-0.01%
2022/03/21	19	280.66	21	277.79	274.50	-2	43,100	0.00%
2022/03/18	23	274.07	20	272.80	273.00	3	43,130	0.01%
2022/03/17	20	274.23	19	270.82	275.00	1	42,942	0.00%
2022/03/16	19	259.47	20.5	259.40	255.00	-1.5	42,428	0.00%
2022/03/15	23	269.87	22	273.75	260.50	1	42,269	0.00%
2022/03/14	21	292.05	21	288.57	286.00	0	42,126	0.00%
2022/03/11	29.4	283.91	27	281.59	287.00	2.4	41,766	0.01%
2022/03/10	20.3	282.76	24	285.92	281.00	-3.7	41,630	-0.01%
2022/03/09	24	281.63	24	287.56	275.00	0	41,146	0.00%
2022/03/08	52	290.52	43	284.61	273.50	9	40,380	0.02%
2022/03/07	54	284.13	52	286.01	287.50	2	39,594	0.01%
2022/03/04	28	299.55	31	296.60	288.00	-3	39,069	-0.01%
2022/03/03	40	315.75	40	317.34	312.00	0	38,732	0.00%
2022/03/02	28	305.06	23	303.67	307.00	5	37,914	0.01%
2022/03/01	33	287.17	34	285.49	299.50	-1	37,091	0.00%
2022/02/25	19	270.55	21	266.57	272.50	-2	36,252	-0.01%
2022/02/24	31	246.19	36	247.85	248.00	-5	35,583	-0.01%
2022/02/23	31	244.39	37	248.73	245.00	-6	34,753	-0.02%
2022/02/22	21	238.17	22.2	234.99	233.50	-1.2	33,923	0.00%
2022/02/21	18.2	233.58	17	237.38	239.00	1.2	33,503	0.00%
2022/02/18	9	234.06	5	236.30	238.50	4	33,774	0.01%
2022/02/17	16	234.16	11	240.82	233.00	5	33,898	0.01%
2022/02/16	21	243.55	20	246.84	243.00	1	33,682	0.00%
2022/02/15	14	233.00	19	236.66	232.00	-5	33,336	-0.01%
2022/02/14	9	232.44	6	230.25	231.00	3	33,092	0.01%
2022/02/11	13	243.27	34	244.22	244.00	-21	33,159	-0.06%
2022/02/10	22.1	240.53	63	239.33	234.00	-40.9	32,875	-0.12%
2022/02/09	50	235.94	20	230.83	236.50	30	32,706	0.09%
2022/02/08	4	226.00	6	219.83	224.00	-2	32,424	-0.01%
2022/02/07	2	208.25	2	197.50	209.50	0	32,386	0.00%
2022/01/26	17	202.09	17	204.97	199.50	0	32,810	0.00%
2022/01/25	13	212.69	16	206.44	205.50	-3	33,233	-0.01%
2022/01/24	11	211.00	13	212.73	213.50	-2	33,695	-0.01%
2022/01/21	4	216.50	2	215.75	216.00	2	34,692	0.01%
2022/01/20	2	214.00	4	215.88	219.00	-2	35,430	-0.01%
2022/01/19	21	213.69	30	212.33	215.00	-9	36,018	-0.02%
2022/01/18	15	210.93	16.1	217.88	209.00	-1.1	36,701	0.00%
2022/01/17	15.1	212.27	16	212.97	214.50	-1	37,392	0.00%
2022/01/14	33	205.30	16	200.25	213.00	17	37,851	0.04%
2022/01/13	5	196.90	4	199.00	200.50	1	38,128	0.00%
2022/01/12	16	201.19	16	204.22	200.50	0	38,678	0.00%
2022/01/11	19	203.24	15	199.83	199.00	4	39,898	0.01%
2022/01/10	29	208.90	27	209.09	207.00	2	40,656	0.00%
2022/01/07	20	205.88	20	215.73	199.00	0	41,496	0.00%
2022/01/06	20	212.98	21	211.74	211.00	-1	41,693	0.00%
2022/01/05	25	220.18	22	220.30	218.50	3	42,783	0.01%
2022/01/04	9	224.33	8	223.44	221.00	1	44,346	0.00%
2022/01/03	3	230.33	4	231.50	226.00	-1	44,732	0.00%
2021/12/30	27	238.43	28	235.64	239.00	-1	44,982	0.00%
2021/12/29	13	238.23	11	238.68	238.00	2	44,942	0.00%
2021/12/28	15	240.53	12	240.21	245.50	3	45,334	0.01%
2021/12/27	37	241.81	14	241.81	238.50	23	45,452	0.05%
2021/12/24	7	247.93	7	247.64	249.00	0	45,182	0.00%
2021/12/23	18	245.26	24	246.56	243.00	-6	45,107	-0.01%
2021/12/22	30	241.48	29	242.40	243.00	1	44,945	0.00%
2021/12/21	6	234.83	17.1	227.15	238.50	-11.1	44,416	-0.02%
2021/12/20	21	223.90	13.1	224.36	217.00	7.9	43,896	0.02%
2021/12/17	36	222.57	39.1	223.42	225.50	-3.1	43,928	-0.01%
2021/12/16	8	207.69	18.3	208.06	217.50	-10.3	42,868	-0.02%
2021/12/15	15	184.97	8	191.06	198.00	7	42,239	0.02%
2021/12/14	5	189.90	0	0.00	180.00	5	42,330	0.01%
2021/12/13	13	191.92	14	192.93	194.00	-1	43,128	0.00%
2021/12/10	4	188.13	3	189.17	187.50	1	43,465	0.00%
2021/12/09	20	192.50	18	191.44	188.50	2	44,281	0.00%
2021/12/08	3	188.00	15	189.53	194.50	-12	44,790	-0.03%
2021/12/07	4	176.75	4	178.75	177.00	0	44,992	0.00%
2021/12/06	12	179.75	0	0.00	178.50	12	45,320	0.03%
2021/12/03	4.2	192.16	15	191.03	190.00	-10.9	45,555	-0.02%
2021/12/02	12	184.96	12	184.88	184.50	0	45,714	0.00%
2021/12/01	6	183.08	7	183.29	187.00	-1	45,984	0.00%
2021/11/30	4	187.63	14	188.46	186.00	-10	46,512	-0.02%
2021/11/29	5	180.90	6	178.17	183.00	-1	47,677	0.00%
2021/11/26	22	178.48	5	180.60	182.00	17	48,042	0.04%
2021/11/25	20	181.35	19	179.40	176.50	1	47,917	0.00%
2021/11/24	5	178.40	3.1	180.92	179.00	1.9	47,883	0.00%
2021/11/23	10	184.45	9	183.17	184.50	1	48,613	0.00%
2021/11/22	0.1	188.50	0	0.00	190.00	0.1	48,686	0.00%
2021/11/19	8	193.19	6	191.83	190.50	2	48,565	0.00%
2021/11/18	3.1	197.71	3	198.67	196.00	0.1	48,409	0.00%
2021/11/17	12	202.21	15	204.73	206.00	-3	48,307	-0.01%
2021/11/16	19.2	200.91	21	198.02	193.50	-1.8	47,897	0.00%
2021/11/15	15	196.83	13	195.54	198.50	2	47,378	0.00%
2021/11/12	9	198.72	6	198.58	189.00	3	47,110	0.01%
2021/11/11	3	193.50	3	192.17	191.00	0	46,520	0.00%
2021/11/10	2.1	185.31	3	185.17	194.00	-0.9	46,153	0.00%
2021/11/09	12	188.04	13.1	185.34	181.00	-1.1	45,662	0.00%
2021/11/08	14.1	184.43	10	182.25	181.00	4.1	45,141	0.01%
2021/11/05	30	185.98	27	186.26	197.00	3	44,724	0.01%
2021/11/04	30	195.57	30	194.13	190.50	0	44,059	0.00%
2021/11/03	9	192.89	16	195.03	193.50	-7	43,471	-0.02%
2021/11/02	29	210.97	31	206.34	205.50	-2	43,072	0.00%
2021/11/01	23	211.11	23	211.57	210.00	0	42,405	0.00%
2021/10/29	87	204.80	80.1	202.58	201.00	6.9	41,622	0.02%
2021/10/28	19	190.50	21	192.39	196.50	-2	40,311	-0.01%
2021/10/27	7	173.64	34	171.81	179.00	-27	39,421	-0.07%
2021/10/26	58.1	173.14	53	175.43	163.00	5.1	38,611	0.01%
2021/10/25	55	172.04	56	171.51	176.00	-1	37,727	0.00%
2021/10/22	40	161.29	68	159.30	166.50	-28	36,525	-0.08%
2021/10/21	24	154.13	21	153.81	151.50	3	35,522	0.01%
2021/10/20	43	149.26	42	150.29	153.50	1	34,614	0.00%
2021/10/19	52	148.95	33	148.27	147.50	19	33,683	0.06%
2021/10/18	71	141.52	68	142.04	141.00	3	32,110	0.01%
2021/10/15	148	135.64	151.3	133.15	143.00	-3.3	31,001	-0.01%	大買/大賣/
2021/10/14	6	131.08	9	131.94	130.00	-3	29,551	-0.01%
2021/10/13	15	134.77	15	134.60	131.50	0	28,779	0.00%
2021/10/12	107	128.04	105	129.58	133.00	2	27,418	0.01%	大買/大賣/
2021/10/08	11	124.23	12	126.30	130.00	-1	25,623	0.00%
2021/10/07	1	112.99	24.1	116.57	118.50	-23.1	25,160	-0.09%
2021/10/06	39.1	109.88	39	110.50	108.00	0.1	25,003	0.00%
2021/10/05	17	107.52	14	107.61	112.00	3	25,354	0.01%
2021/10/04	1	111.43	1	108.13	109.00	0	25,273	0.00%
2021/10/01	9	108.56	3	112.33	107.50	6	25,585	0.02%
2021/09/30	13	116.23	12	114.92	115.00	1	25,583	0.00%
2021/09/29	30	115.93	19	114.61	115.00	11	25,693	0.04%
2021/09/28	11	119.50	15	118.63	120.50	-4	25,254	-0.02%
2021/09/27	4	118.50	2	121.50	114.50	2	24,602	0.01%
2021/09/24	50	119.24	59	118.67	118.00	-9	24,250	-0.04%
2021/09/23	25	111.96	24	114.88	115.50	1	23,388	0.00%
2021/09/22	4	107.88	1.1	110.41	106.00	2.9	23,034	0.01%
2021/09/17	13	112.92	10	114.15	114.00	3	22,693	0.01%
2021/09/16	15	114.33	11.1	113.68	112.50	3.9	22,132	0.02%
2021/09/15	6	111.33	6	111.92	111.50	0	21,085	0.00%
2021/09/14	91	112.02	94	111.78	115.00	-3	20,608	-0.01%
2021/09/13	27	110.94	25	110.96	109.00	2	19,661	0.01%
2021/09/10	4	103.38	10	106.90	110.50	-6	18,802	-0.03%
2021/09/09	10	100.49	9	99.63	100.50	1	18,216	0.01%
2021/09/08	0	0.00	1	95.00	93.40	-1	17,894	-0.01%
2021/09/07	11	101.26	13.1	101.89	98.30	-2.1	17,543	-0.01%
2021/09/06	1	109.00	2	111.25	109.00	-1	17,535	-0.01%
2021/09/03	6.1	111.41	9	110.56	110.00	-2.9	17,809	-0.02%
2021/09/02	23	110.85	24	110.92	109.00	-1	17,265	-0.01%
2021/09/01	16	107.25	17	105.15	109.00	-1	15,914	-0.01%
2021/08/31	4	99.73	1	98.70	99.20	3	15,298	0.02%
2021/08/30	5	103.60	0	0.00	103.00	5	15,046	0.03%
2021/08/27	22	107.82	22	107.39	103.50	0	15,000	0.00%
2021/08/26	0	0.00	1	104.00	104.00	-1	14,197	-0.01%
2021/08/24	4	95.65	2	97.60	94.30	2	14,283	0.01%
2021/08/23	3	96.60	1	93.80	94.40	2	14,264	0.01%
2021/08/20	3	91.73	2	93.30	90.90	1	14,185	0.01%
2021/08/17	0	0.00	1	88.60	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	1	93.20	92.40	-1	14,540	-0.01%
2021/08/11	0.1	98.40	0	0.00	97.10	0.1	14,663	0.00%
2021/08/10	1	99.70	5	98.64	97.30	-4	14,664	-0.03%
2021/08/09	2	98.60	1	99.30	98.80	1	14,657	0.01%
2021/08/06	7	98.06	6	99.70	99.30	1	14,668	0.01%
2021/08/05	4	106.88	2	106.00	106.00	2	14,479	0.01%
2021/08/04	5	109.00	4	109.00	108.50	1	14,651	0.01%
2021/08/02	5	110.30	1	111.00	112.00	4	14,752	0.03%
2021/07/30	0	0.00	6	111.50	112.50	-6	14,891	-0.04%
2021/07/29	3	107.83	16	107.72	108.00	-13	14,903	-0.09%
2021/07/28	3	105.00	3	105.00	105.00	0	15,093	0.00%
2021/07/27	3	119.67	1	116.50	116.50	2	15,783	0.01%
2021/07/26	1	118.50	1	119.00	121.50	0	16,255	0.00%
2021/07/23	1	113.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	0	0.00	5	113.20	118.50	-5	18,178	-0.03%
2021/07/21	7	108.57	0	0.00	110.00	7	18,336	0.04%
2021/07/20	8	112.88	0	0.00	111.50	8	18,661	0.04%
2021/07/19	3	111.50	4	116.38	118.00	-1	18,678	-0.01%
2021/07/16	0	0.00	0.5	108.00	109.00	-0.5	18,767	0.00%
2021/07/15	0	0.00	2.1	106.82	109.00	-2.1	18,898	-0.01%
2021/07/14	5	112.80	1	115.00	114.00	4	18,999	0.02%
2021/07/13	8	114.25	3.4	113.15	111.00	4.6	18,915	0.02%
2021/07/12	6.4	109.14	10	111.85	110.50	-3.6	18,689	-0.02%
2021/07/09	10.4	102.57	10	103.40	106.50	0.4	18,206	0.00%
2021/07/08	11.2	95.46	7	95.36	97.10	4.2	18,020	0.02%
2021/07/07	0	0.00	5	91.38	91.80	-5	17,495	-0.03%
2021/07/06	6	84.07	3	84.27	83.50	3	17,327	0.02%
2021/07/05	1	79.50	3	80.37	85.40	-2	17,067	-0.01%
2021/07/02	11	77.51	0	77.20	77.70	11	16,992	0.06%
2021/07/01	0	0.00	1	74.20	74.00	-1	17,167	-0.01%
2021/06/29	2	76.40	2	78.10	75.50	0	17,130	0.00%
2021/06/28	1	76.10	1	75.40	76.30	0	16,934	0.00%
2021/06/25	1	76.50	1	76.30	75.60	0	16,899	0.00%
2021/06/24	0	0.00	4	76.78	76.70	-4	16,852	-0.02%
2021/06/23	2	78.30	0	0.00	76.70	2	16,816	0.01%
2021/06/22	0	0.00	3	75.93	74.80	-3	16,677	-0.02%
2021/06/21	0	0.00	1	76.40	75.20	-1	16,606	-0.01%
2021/06/18	5	77.84	4.1	77.05	76.30	1	16,489	0.01%
2021/06/17	2	77.20	1	77.50	77.60	1	16,286	0.01%
2021/06/16	0	0.00	1	76.00	75.10	-1	16,105	-0.01%
2021/06/15	4.1	76.50	3	76.80	78.10	1.1	15,932	0.01%
2021/06/11	11	77.45	19	78.02	78.10	-8	15,368	-0.05%
2021/06/10	5	71.70	1	71.40	71.00	4	14,589	0.03%
2021/06/09	2	70.85	14	70.48	69.80	-12	14,417	-0.08%
2021/06/08	1	71.00	2	70.95	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	1	70.00	71.10	-1	14,221	-0.01%
2021/06/04	1.7	70.10	24	69.58	69.10	-22.3	14,091	-0.16%
2021/06/03	1	70.60	2	70.45	70.80	-1	13,914	-0.01%
2021/06/02	3	68.83	1	68.80	69.00	2	13,719	0.01%
2021/06/01	12	70.68	11	69.56	69.40	1	13,598	0.01%
2021/05/31	9	68.13	3	68.50	68.40	6	13,283	0.05%
2021/05/28	4	66.93	2	67.15	67.50	2	13,129	0.02%
2021/05/27	2	66.30	0	0.00	65.60	2	13,009	0.02%
2021/05/26	18	67.91	3	66.43	66.30	15	12,918	0.12%
2021/05/25	2	65.00	2	66.15	67.50	0	12,631	0.00%
2021/05/24	1	60.70	2	60.10	61.40	-1	12,312	-0.01%
2021/05/21	1	61.30	0	60.90	59.80	1	12,295	0.01%
2021/05/20	0	60.90	2	60.15	58.80	-2	12,298	-0.02%
2021/05/19	2	59.35	0	0.00	58.20	2	12,244	0.02%
2021/05/18	0	0.00	1	58.50	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	1	54.80	53.20	-1	12,039	-0.01%
2021/05/14	1	60.00	5.1	58.61	57.60	-4.1	11,963	-0.03%
2021/05/13	6	60.55	1	61.80	59.50	5	11,838	0.04%
2021/05/12	1.1	60.13	2	60.85	59.40	-0.9	11,728	-0.01%
2021/05/11	0.3	63.75	5	62.90	63.30	-4.7	11,444	-0.04%
2021/05/10	0.3	67.70	2	66.90	66.90	-1.7	11,262	-0.02%
2021/05/07	5.2	68.53	4	68.93	68.00	1.2	11,214	0.01%
2021/05/06	1	67.50	0	0.00	67.00	1	11,047	0.01%
2021/05/05	6.5	70.09	3	68.87	66.50	3.5	10,896	0.03%
2021/05/04	9	70.23	8	68.36	73.80	1	10,606	0.01%
2021/05/03	4	70.30	8	71.84	69.80	-4	10,416	-0.04%
2021/04/29	15	72.31	35	73.02	74.50	-20	10,415	-0.19%
2021/04/28	20	64.95	18.1	66.08	67.80	1.9	9,319	0.02%
2021/04/27	26	62.05	0	0.00	61.70	26	8,510	0.31%
2021/04/26	8	62.14	2	62.20	62.60	6	8,303	0.07%
2021/04/22	1	59.50	7	56.80	56.50	-6	8,021	-0.07%
2021/04/21	4	59.98	4	58.85	58.70	0	7,949	0.00%
2021/04/20	2	59.40	9	59.83	61.00	-7	7,961	-0.09%
2021/04/19	4	59.60	6	60.25	59.00	-2	7,977	-0.03%
2021/04/16	12	59.45	10	59.28	59.50	2	7,882	0.03%
2021/04/15	9	58.66	4	57.58	59.30	5	7,719	0.06%
2021/04/14	10	57.98	3	56.50	56.40	7	7,561	0.09%
2021/04/13	0	0.00	1	59.30	57.90	-1	7,244	-0.01%
2021/04/12	8	58.63	6	59.55	56.90	2	6,962	0.03%
2021/04/09	2	58.65	0	0.00	57.50	2	6,837	0.03%
2021/04/07	0	0.00	2	53.80	57.40	-2	6,373	-0.03%
2021/04/06	2	53.50	7	53.43	53.40	-5	6,225	-0.08%
2021/03/31	0	0.00	1	52.80	52.10	-1	6,248	-0.02%
2021/03/26	1	51.80	2	52.10	52.10	-1	6,383	-0.02%
2021/03/24	1	50.90	1	51.20	50.70	0	6,395	0.00%
2021/03/22	2	50.60	0	0.00	51.40	2	6,455	0.03%
2021/03/19	1	51.00	0	0.00	51.00	1	6,639	0.02%
2021/03/16	0	0.00	1	52.30	51.90	-1	6,770	-0.01%
2021/03/15	0	51.60	0	0.00	51.60	0	6,891	0.00%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/08	1	50.90	0	0.00	49.95	1	8,096	0.01%
2021/03/03	1	51.10	0	0.00	51.90	1	8,098	0.01%
2021/02/22	0	0.00	7	57.03	57.30	-7	8,151	-0.09%
2021/02/19	1	55.50	1	55.80	55.90	0	8,006	0.00%
2021/02/17	1	53.50	0	0.00	53.20	1	7,932	0.01%
2021/02/03	0	0.00	1	53.70	53.30	-1	7,823	-0.01%
2021/02/02	2	52.55	1	53.00	52.90	1	7,771	0.01%
2021/02/01	1	50.70	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	54.20	1	53.20	52.20	0	7,685	0.00%
2021/01/28	1	53.50	2	53.70	53.40	-1	7,537	-0.01%
2021/01/27	1	52.50	1.2	52.57	52.50	-0.2	7,391	0.00%
2021/01/26	1.2	53.13	0	0.00	51.10	1.2	7,215	0.02%
2021/01/25	8	57.64	2	55.65	54.10	6	7,011	0.09%
2021/01/22	1	57.90	0.2	55.10	57.90	0.8	6,417	0.01%
2021/01/19	0	0.00	1	53.00	53.00	-1	5,727	-0.02%
2021/01/18	0	52.30	0	0.00	52.40	0	5,755	0.00%
2021/01/13	0	0.00	7	53.66	54.00	-7	5,539	-0.13%
2021/01/12	1.2	52.22	1	52.90	52.00	0.2	5,405	0.00%
2021/01/05	2	51.40	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	2	50.50	52.20	-2	4,891	-0.04%
2020/12/31	0	0.00	2	51.00	50.90	-2	4,803	-0.04%
2020/12/30	4	51.70	1	51.60	51.50	3	4,777	0.06%
2020/12/29	3	52.30	0	0.00	51.90	3	4,740	0.06%
2020/12/25	0	50.60	0	0.00	50.70	0	4,467	0.00%
2020/12/23	1	51.00	0	0.00	51.20	1	4,403	0.02%
2020/12/17	0	0.00	2	49.70	49.80	-2	4,147	-0.05%
2020/12/15	0	49.95	1	52.50	50.40	-1	4,083	-0.02%
2020/12/14	1	50.50	0	0.00	50.50	1	3,880	0.03%
2020/12/11	1	51.60	1	51.20	49.50	0	3,852	0.00%
2020/12/10	2	51.00	3	50.67	50.70	-1	3,835	-0.03%
2020/12/09	58	52.42	59	51.69	51.70	-1	3,743	-0.03%
2020/12/08	1	53.00	0	0.00	52.70	1	3,599	0.03%
2020/12/07	15	54.48	14	54.61	55.40	1	3,438	0.03%
2020/12/04	12	51.48	6	50.90	53.40	6	2,870	0.21%
2020/12/01	3	48.00	0	0.00	48.00	3	2,300	0.13%
2020/11/30	0	0.00	1	48.60	47.95	-1	2,292	-0.04%
2020/11/27	1	47.25	0	0.00	47.05	1	2,241	0.04%
2020/11/23	3	47.10	3	46.92	47.65	0	2,171	0.00%
2020/11/19	2	46.08	1	45.15	45.35	1	1,985	0.05%
2020/11/13	0	0.00	2	44.20	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	3	44.20	43.80	-3	1,883	-0.16%
2020/11/09	0	0.00	1	43.25	43.60	-1	1,877	-0.05%
2020/11/04	1	41.70	0	0.00	41.75	1	1,924	0.05%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/21	3	43.10	0	0.00	43.05	3	2,425	0.12%
2020/10/20	0	0.00	2	44.30	43.05	-2	2,688	-0.07%
2020/10/16	1	42.70	0	0.00	42.25	1	2,745	0.04%
2020/10/14	2	43.10	0	0.00	43.35	2	2,935	0.07%
2020/10/07	0	0.00	3	44.75	44.95	-3	3,109	-0.10%
2020/09/25	2	43.30	0	0.00	42.00	2	4,182	0.05%
2020/09/24	1	43.70	0	0.00	43.00	1	4,699	0.02%
2020/09/15	1	44.75	2	45.45	45.40	-1	6,368	-0.02%
2020/09/02	1	45.35	0	0.00	45.10	1	6,696	0.01%
2020/09/01	0	0.00	1	45.05	44.95	-1	6,706	-0.01%
2020/08/20	1	42.20	5	44.31	42.40	-4	6,915	-0.06%
2020/08/10	1	48.60	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	2	48.30	48.45	-2	6,937	-0.03%
2020/08/04	1	47.35	0	0.00	47.80	1	6,835	0.01%
2020/07/30	2	47.25	0	0.00	47.80	2	6,752	0.03%
2020/07/27	0	0.00	2	50.85	49.15	-2	6,524	-0.03%
2020/07/24	1	53.70	3	53.70	52.10	-2	6,354	-0.03%
2020/07/23	2	52.95	1	52.30	52.90	1	6,085	0.02%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	6	52.35	3	52.30	53.00	3	6,100	0.05%
2020/07/15	2	50.40	3	52.10	50.10	-1	6,025	-0.02%
2020/07/10	2	50.40	0	0.00	50.80	2	5,933	0.03%
2020/07/09	3	52.60	2	53.00	52.60	1	5,837	0.02%
2020/07/08	4	53.38	7	53.34	54.00	-3	5,663	-0.05%
2020/07/07	6	51.92	8	53.69	51.50	-2	5,429	-0.04%
2020/07/06	5	54.00	1	55.20	54.00	4	5,261	0.08%
2020/07/03	3	52.77	0	0.00	52.80	3	5,033	0.06%
2020/07/02	3	47.15	3	49.20	51.30	0	4,544	0.00%
2020/06/30	1	48.30	1	46.40	46.40	0	4,065	0.00%
2020/06/29	0	0.00	4	46.76	46.50	-4	3,795	-0.11%
2020/06/24	2	44.00	2	44.55	44.80	0	3,484	0.00%
2020/06/22	0	0.00	1	42.60	42.70	-1	2,987	-0.03%
2020/06/18	3	41.80	0	0.00	41.80	3	2,809	0.11%
2020/06/15	0	0.00	2	41.45	41.45	-2	2,862	-0.07%
2020/06/03	0	0.00	2	44.98	45.05	-2	3,010	-0.07%
2020/05/22	1	44.50	0	0.00	43.60	1	2,934	0.03%
2020/05/21	0	0.00	2	44.20	43.95	-2	2,875	-0.07%
2020/05/07	0	0.00	1	43.60	43.55	-1	2,940	-0.03%
2020/05/04	0	0.00	3	42.55	42.60	-3	2,988	-0.10%
2020/04/30	1	43.30	2	43.50	43.35	-1	3,014	-0.03%
2020/04/24	8	42.99	5	42.50	42.55	3	3,160	0.09%
2020/04/23	5	45.49	3	45.45	45.30	2	3,036	0.07%
2020/04/10	1	39.70	2	39.85	40.05	-1	3,518	-0.03%
2020/04/09	1	41.00	3	40.82	40.35	-2	3,753	-0.05%
2020/04/08	0	0.00	2	40.23	41.20	-2	3,905	-0.05%
2020/04/07	2	38.88	0	0.00	38.80	2	3,875	0.05%
2020/04/01	0	0.00	2	36.10	36.65	-2	3,824	-0.05%
2020/03/26	2	36.53	0	0.00	36.50	2	3,829	0.05%
2020/03/16	2	34.30	0	0.00	32.70	2	3,763	0.05%
2020/03/06	3	45.15	0	0.00	45.05	3	3,566	0.08%
2020/02/24	1	47.00	0	0.00	46.80	1	3,538	0.03%
2020/02/21	0	0.00	1	48.10	47.65	-1	3,525	-0.03%
2020/02/17	1	48.70	0	0.00	48.45	1	3,503	0.03%
2020/02/13	0	0.00	2	50.10	50.00	-2	3,453	-0.06%
2020/02/07	1	47.35	0	0.00	47.15	1	3,447	0.03%
2020/02/05	2	47.55	0	0.00	47.00	2	3,439	0.06%
2020/02/03	0	0.00	1	46.60	46.60	-1	3,452	-0.03%
2020/01/31	2	49.95	0	0.00	49.45	2	3,488	0.06%
2020/01/20	1	58.40	0	0.00	57.80	1	3,613	0.03%
2020/01/15	0	0.00	1	59.00	58.90	-1	3,685	-0.03%
2020/01/14	1	59.50	0	0.00	59.40	1	3,670	0.03%
2020/01/13	1	58.60	2	58.90	59.50	-1	3,550	-0.03%
2020/01/09	1	57.90	1	58.50	58.30	0	3,463	0.00%
2020/01/08	1	56.70	0	0.00	55.70	1	3,326	0.03%
2020/01/06	1	57.30	0	0.00	56.60	1	3,189	0.03%
2020/01/03	0	0.00	1	59.70	59.00	-1	3,236	-0.03%
2020/01/02	0	0.00	2	59.10	59.20	-2	3,036	-0.07%
2019/12/26	0	0.00	4	57.10	56.70	-4	3,070	-0.13%
2019/12/19	4	56.25	0	0.00	56.70	4	3,245	0.12%
2019/12/18	1	56.70	0	0.00	56.20	1	3,316	0.03%
2019/12/16	3	56.10	0	0.00	56.20	3	4,080	0.07%
2019/12/13	0	0.00	1	54.60	55.10	-1	4,112	-0.02%
2019/12/12	1	56.10	0	0.00	55.80	1	4,110	0.02%
2019/12/05	0	0.00	3	54.20	54.20	-3	4,223	-0.07%
2019/11/28	0	0.00	2	56.30	56.00	-2	4,278	-0.05%
2019/11/19	0	0.00	1	55.00	55.10	-1	4,634	-0.02%
2019/11/15	2	54.60	1	55.00	55.10	1	4,998	0.02%
2019/11/11	0	0.00	1	54.60	54.10	-1	5,362	-0.02%
2019/11/08	1	55.20	0	0.00	55.90	1	5,378	0.02%
2019/11/07	0	0.00	2	57.50	57.40	-2	5,381	-0.04%
2019/11/06	1	58.50	0	0.00	58.20	1	5,429	0.02%
2019/10/31	1	59.30	1	59.40	58.00	0	5,631	0.00%
2019/10/30	2	59.80	0	0.00	59.50	2	5,631	0.04%
2019/10/29	4	61.20	3	60.40	60.00	1	5,586	0.02%
2019/10/28	1	60.30	1	59.10	60.60	0	5,596	0.00%
2019/10/25	1	58.50	0	0.00	58.50	1	5,523	0.02%
2019/10/22	0	0.00	1	56.50	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	2	56.60	56.70	-2	6,112	-0.03%
2019/10/15	2	55.60	0	0.00	55.70	2	6,166	0.03%
2019/10/09	1	54.60	0	0.00	55.20	1	6,182	0.02%
2019/10/04	0	0.00	10	58.20	58.20	-10	6,210	-0.16%
2019/10/03	10	58.10	0	0.00	57.50	10	6,118	0.16%
2019/09/27	1	59.00	0	0.00	57.80	1	6,240	0.02%
2019/09/25	1	59.60	6	59.30	59.60	-5	6,379	-0.08%
2019/09/24	2	59.80	1	61.10	59.20	1	6,395	0.02%
2019/09/20	8	62.34	10	63.35	60.80	-2	6,224	-0.03%
2019/09/19	51	59.96	48	61.34	61.60	3	5,795	0.05%
2019/09/18	2	58.10	0	0.00	57.50	2	5,619	0.04%
2019/09/17	0	0.00	2	58.05	58.20	-2	5,619	-0.04%
2019/09/16	0	0.00	2	57.50	57.60	-2	5,640	-0.04%
2019/09/12	2	58.30	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	1	58.30	58.70	-1	5,630	-0.02%
2019/09/10	1	58.30	0	0.00	58.00	1	5,584	0.02%
2019/09/09	3	59.57	10	58.70	58.00	-7	5,544	-0.13%
2019/09/05	0	0.00	1	57.90	58.00	-1	5,382	-0.02%
2019/09/03	1	57.00	1	57.90	56.50	0	5,439	0.00%
2019/08/30	1	57.30	0	0.00	56.80	1	5,419	0.02%
2019/08/29	0	0.00	1	57.40	57.00	-1	5,340	-0.02%
2019/08/26	0	0.00	1	55.00	53.90	-1	5,174	-0.02%
2019/08/23	2	56.85	0	0.00	56.90	2	5,128	0.04%
2019/08/22	10	57.90	0	0.00	56.40	10	5,109	0.20%
2019/08/20	1	58.50	0	0.00	58.10	1	4,947	0.02%
2019/08/15	0	0.00	3	52.00	52.80	-3	4,413	-0.07%
2019/08/05	1	57.50	0	0.00	56.60	1	4,101	0.02%
2019/08/02	0	0.00	1	60.50	59.00	-1	4,055	-0.02%
2019/07/30	6	61.10	0	0.00	60.40	6	3,974	0.15%
2019/07/25	3	61.50	0	0.00	61.50	3	3,734	0.08%
2019/07/24	0	0.00	1	59.90	60.70	-1	3,387	-0.03%
2019/07/16	1	56.00	0	0.00	55.40	1	3,466	0.03%
2019/07/15	1	56.00	0	0.00	55.90	1	3,586	0.03%
2019/07/12	2	56.20	4	56.68	56.40	-2	3,660	-0.05%
2019/07/11	2	57.05	1	56.20	56.80	1	3,642	0.03%
2019/07/09	0	0.00	2	53.85	54.00	-2	3,451	-0.06%
2019/07/05	1	53.90	0	0.00	54.50	1	3,418	0.03%
2019/07/02	0	0.00	2	51.95	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	1	50.00	50.70	-1	3,203	-0.03%
2019/06/25	1	50.70	0	0.00	48.35	1	3,182	0.03%
2019/06/24	0	0.00	1	49.75	49.75	-1	3,017	-0.03%
2019/06/12	1	47.75	0	0.00	48.00	1	3,022	0.03%
2019/06/11	3	45.92	5	47.14	48.55	-2	3,006	-0.07%
2019/05/30	1	44.00	0	0.00	44.20	1	2,979	0.03%
2019/05/23	0	0.00	6	42.90	42.35	-6	3,106	-0.19%
2019/05/15	1	46.40	0	0.00	46.65	1	3,650	0.03%
2019/05/10	1	46.50	0	0.00	46.90	1	3,692	0.03%
2019/05/09	5	47.96	0	0.00	46.65	5	3,687	0.14%
2019/05/06	0	0.00	1	49.75	49.95	-1	3,669	-0.03%
2019/05/03	0	0.00	2	50.70	51.40	-2	3,649	-0.05%
2019/05/02	3	50.77	2	51.10	50.70	1	3,654	0.03%
2019/04/30	0	0.00	2	49.90	50.90	-2	3,629	-0.06%
2019/04/24	2	49.00	0	0.00	48.60	2	3,463	0.06%
2019/04/22	2	49.88	0	0.00	49.05	2	3,485	0.06%
2019/04/19	2	48.75	20	49.36	49.80	-18	3,458	-0.52%
2019/04/18	0	0.00	1	48.20	47.75	-1	3,312	-0.03%
2019/04/15	3	46.35	0	0.00	47.15	3	3,240	0.09%
2019/04/11	15	47.52	4	47.75	46.65	11	3,285	0.33%
2019/04/10	2	47.15	2	47.43	47.40	0	3,284	0.00%
2019/04/09	2	46.70	3	47.25	46.70	-1	3,271	-0.03%
2019/04/08	1	46.50	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	1	45.80	45.60	-1	3,397	-0.03%
2019/04/01	0	0.00	1	45.15	44.45	-1	3,397	-0.03%
2019/03/29	1	44.30	2	44.25	44.55	-1	3,373	-0.03%
2019/03/28	1	44.70	1	44.65	44.20	0	3,423	0.00%
2019/03/26	2	44.38	1	44.40	44.10	1	3,439	0.03%
2019/03/25	1	44.75	0	0.00	44.10	1	3,434	0.03%
2019/03/21	0	0.00	2	45.50	45.80	-2	3,419	-0.06%
2019/03/20	1	46.95	0	0.00	46.25	1	3,405	0.03%
2019/03/19	2	46.18	1	45.50	46.40	1	3,401	0.03%
2019/03/14	1	44.75	0	44.00	44.00	1	3,365	0.03%
2019/03/06	2	44.50	0	0.00	44.20	2	3,639	0.05%
2019/03/05	0	0.00	1	44.85	44.85	-1	3,708	-0.03%
2019/02/26	0	0.00	3	48.98	48.00	-3	3,834	-0.08%
2019/02/25	2	48.43	0	0.00	47.85	2	3,907	0.05%
2019/02/21	0	0.00	1	48.45	48.65	-1	4,044	-0.02%
2019/02/20	4	50.88	3	49.43	48.30	1	4,041	0.02%
2019/02/19	1	47.80	3	46.50	48.85	-2	3,713	-0.05%
2019/01/30	1	43.05	1	43.45	43.00	0	3,451	0.00%
2019/01/29	1	43.30	2	43.35	43.35	-1	3,481	-0.03%
2019/01/28	2	44.63	0	0.00	44.40	2	3,505	0.06%
2019/01/24	1	43.50	1	43.85	43.65	0	3,590	0.00%
2019/01/23	0	0.00	6	43.21	43.15	-6	3,634	-0.17%
2019/01/21	7	44.41	0	0.00	44.50	7	3,757	0.19%
2019/01/16	1	43.25	0	0.00	43.00	1	3,925	0.03%
2019/01/08	0	0.00	3	40.60	41.10	-3	3,839	-0.08%
2019/01/07	2	40.15	0	0.00	40.10	2	3,844	0.05%
2019/01/04	3	39.65	1	39.70	39.10	2	3,894	0.05%
2018/12/25	1	41.90	0	0.00	42.25	1	3,913	0.03%
2018/12/21	1	39.90	0	0.00	39.10	1	3,897	0.03%
2018/11/29	7	41.06	0	0.00	41.00	7	4,804	0.15%
2018/11/27	0	0.00	2	38.13	39.10	-2	5,358	-0.04%
2018/11/26	2	37.00	1	37.65	37.00	1	5,392	0.02%
2018/11/23	1	36.05	0	0.00	36.00	1	5,385	0.02%
2018/11/22	0	0.00	1	37.40	36.10	-1	5,414	-0.02%
2018/11/21	1	36.10	3	36.35	36.95	-2	5,308	-0.04%
2018/10/31	8	32.10	0	0.00	32.00	8	5,331	0.15%
2018/10/30	1	29.70	16	28.74	30.40	-15	5,274	-0.28%
2018/10/29	2	29.78	2	30.10	29.60	0	5,226	0.00%
2018/10/26	8	30.24	8	30.77	29.80	0	5,098	0.00%
2018/10/25	1	32.50	0	0.00	32.40	1	5,023	0.02%
2018/10/24	5	37.18	5	37.28	36.00	0	5,014	0.00%
2018/10/23	14	39.13	1	39.00	39.00	13	4,968	0.26%
2018/10/18	1	42.00	1	42.00	42.30	0	4,942	0.00%
2018/10/17	5	42.07	5	41.88	41.65	0	4,936	0.00%
2018/10/16	1	41.65	1	42.00	41.40	0	4,941	0.00%
2018/10/15	0	0.00	1	40.65	40.65	-1	5,011	-0.02%
2018/10/12	0	0.00	6	39.36	39.60	-6	5,006	-0.12%
2018/10/09	6	44.63	14	43.41	43.00	-8	4,970	-0.16%
2018/10/08	5	45.86	5	46.16	45.70	0	4,961	0.00%
2018/10/05	12	47.14	19	46.49	45.00	-7	5,005	-0.14%
2018/10/04	4	49.31	4	48.96	48.65	0	4,925	0.00%
2018/10/03	1	50.60	1	50.30	50.50	0	4,879	0.00%
2018/09/28	4	54.80	4	55.60	54.50	0	4,841	0.00%
2018/09/27	7	55.83	3	55.73	55.20	4	4,844	0.08%
2018/09/26	3	57.80	2	57.10	56.90	1	4,878	0.02%
2018/09/21	3	57.60	3	57.80	58.50	0	4,855	0.00%
2018/09/20	8	63.91	6	61.67	60.20	2	4,731	0.04%
2018/09/18	2	66.65	2	67.00	67.50	0	4,608	0.00%
2018/09/17	1	64.30	4	66.38	67.90	-3	4,587	-0.07%
2018/09/13	3	64.83	3	65.43	64.30	0	4,525	0.00%
2018/09/12	7	67.81	4	68.03	64.70	3	4,494	0.07%
2018/09/11	5	68.42	5	68.64	68.40	0	4,384	0.00%
2018/09/10	1	68.80	1	70.40	70.50	0	4,312	0.00%
2018/09/07	5	68.52	5	68.94	69.90	0	4,199	0.00%
2018/09/06	2	67.90	3	68.13	67.80	-1	3,989	-0.03%
2018/09/05	6	68.63	6	69.33	68.50	0	3,943	0.00%
2018/09/04	5	69.82	4	68.55	67.50	1	3,797	0.03%
2018/09/03	23	72.36	8	71.94	69.50	15	3,528	0.43%
2018/08/31	0	0.00	1	64.90	71.60	-1	3,104	-0.03%
2018/08/30	4	63.58	5	64.48	65.10	-1	2,952	-0.03%
2018/08/29	2	63.60	9	63.90	64.40	-7	2,955	-0.24%
2018/08/24	0	0.00	2	64.50	64.00	-2	3,033	-0.07%
2018/08/23	1	63.20	1	63.70	64.20	0	3,006	0.00%
2018/08/22	2	63.90	0	0.00	63.00	2	2,979	0.07%
2018/08/21	3	62.13	8	62.75	63.00	-5	2,969	-0.17%
2018/08/17	9	62.04	9	62.46	62.00	0	3,034	0.00%
2018/08/16	5	61.74	15	61.24	62.50	-10	3,013	-0.33%
2018/08/15	1	59.30	1	59.60	61.00	0	2,975	0.00%
2018/08/13	2	58.75	2	58.60	60.10	0	2,889	0.00%
2018/08/09	2	59.00	2	59.00	59.10	0	2,820	0.00%
2018/08/08	1	61.50	2	60.45	61.50	-1	2,780	-0.04%
2018/08/03	1	59.40	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.90	3	60.03	59.90	-2	2,774	-0.07%
2018/08/01	2	61.05	2	60.60	60.70	0	2,802	0.00%
2018/07/31	3	60.20	3	60.20	60.00	0	2,849	0.00%
2018/07/30	4	63.15	2	63.90	61.80	2	2,872	0.07%
2018/07/27	0	0.00	1	65.00	65.00	-1	2,852	-0.04%
2018/07/26	3	64.33	2	64.40	64.20	1	2,901	0.03%
2018/07/25	0	0.00	1	66.80	65.00	-1	3,045	-0.03%
2018/07/24	2	66.00	1	66.60	66.10	1	3,197	0.03%
2018/07/23	6	66.37	3	66.70	66.70	3	3,327	0.09%
2018/07/20	11	67.35	20	66.97	67.30	-9	3,361	-0.27%
2018/07/19	4	65.35	4	65.15	65.00	0	3,421	0.00%
2018/07/18	4	65.90	2	66.35	66.40	2	3,464	0.06%
2018/07/17	6	66.82	1	67.20	66.50	5	3,454	0.14%
2018/07/16	4	66.60	3	67.20	66.90	1	3,442	0.03%
2018/07/13	19	66.37	24	65.64	67.10	-5	3,460	-0.14%
2018/07/12	1	63.40	1	63.80	64.10	0	3,410	0.00%
2018/07/11	3	63.20	3	63.27	63.40	0	3,414	0.00%
2018/07/10	0	0.00	2	63.15	63.40	-2	3,429	-0.06%
2018/07/09	2	61.50	1	60.90	61.00	1	3,434	0.03%
2018/07/06	5	62.38	4	63.05	61.60	1	3,455	0.03%
2018/07/05	4	62.90	5	63.34	62.70	-1	3,588	-0.03%
2018/07/04	2	62.55	4	62.95	62.90	-2	3,656	-0.05%
2018/06/29	2	60.75	2	59.90	59.80	0	3,624	0.00%
2018/06/28	1	60.60	1	61.20	61.30	0	3,597	0.00%
2018/06/27	1	61.50	1	61.20	61.00	0	3,620	0.00%
2018/06/19	1	62.10	1	61.20	61.10	0	3,938	0.00%
2018/06/15	4	62.05	2	62.65	62.70	2	4,054	0.05%
2018/06/14	2	62.20	2	62.70	61.80	0	4,076	0.00%
2018/06/13	2	62.25	2	63.30	62.00	0	4,232	0.00%
2018/06/11	2	62.50	0	0.00	62.50	2	4,307	0.05%
2018/06/08	4	64.50	4	65.10	63.50	0	4,410	0.00%
2018/06/07	1	65.30	2	64.55	64.20	-1	4,605	-0.02%
2018/06/06	8	64.56	7	64.71	64.00	1	4,744	0.02%
2018/06/05	13	65.98	14	65.20	64.60	-1	4,821	-0.02%
2018/06/04	2	64.10	1	63.30	63.30	1	4,947	0.02%
2018/05/31	3	62.97	3	62.17	63.40	0	5,726	0.00%
2018/05/28	3	65.10	3	64.27	64.00	0	6,402	0.00%
2018/05/25	9	65.54	9	66.14	66.10	0	6,506	0.00%
2018/05/24	1	61.20	3	62.50	63.00	-2	6,547	-0.03%
2018/05/23	4	61.80	3	61.40	61.20	1	6,644	0.02%
2018/05/22	3	62.70	3	62.90	62.80	0	6,739	0.00%
2018/05/21	1	63.00	1	63.60	63.00	0	6,948	0.00%
2018/05/16	1	65.90	1	66.40	66.00	0	7,551	0.00%
2018/05/15	1	66.00	1	66.60	65.90	0	7,680	0.00%
2018/05/11	6	67.30	4	68.40	65.50	2	8,085	0.02%
2018/05/10	4	67.50	1	67.10	67.50	3	8,198	0.04%
2018/05/09	4	66.58	0	0.00	66.30	4	8,402	0.05%
2018/05/08	7	66.40	6	66.87	67.40	1	8,699	0.01%
2018/05/07	0	0.00	2	69.30	68.10	-2	8,877	-0.02%
2018/05/04	7	68.09	1	67.30	66.50	6	9,589	0.06%
2018/05/03	1	66.00	9	67.56	68.40	-8	10,151	-0.08%
2018/05/02	7	67.94	9	67.10	66.60	-2	10,875	-0.02%
2018/04/30	7	63.43	7	65.26	67.00	0	11,082	0.00%
2018/04/27	4	59.65	1	61.00	62.00	3	10,952	0.03%
2018/04/26	3	60.57	3	60.73	59.70	0	10,891	0.00%
2018/04/25	2	59.85	0	0.00	60.00	2	10,922	0.02%
2018/04/24	0	0.00	1	65.10	65.10	-1	10,906	-0.01%
2018/04/23	3	66.40	3	66.80	67.00	0	10,954	0.00%
2018/04/20	10	67.79	0	0.00	67.10	10	11,109	0.09%
2018/04/19	1	65.50	22	66.50	68.80	-21	11,216	-0.19%
2018/04/18	5	66.28	5	66.02	65.20	0	11,206	0.00%
2018/04/17	2	66.65	2	67.10	66.40	0	11,212	0.00%
2018/04/16	1	66.30	1	66.70	66.80	0	11,251	0.00%
2018/04/13	3	66.00	2	65.40	65.00	1	11,315	0.01%
2018/04/12	1	65.50	0	0.00	66.00	1	11,398	0.01%
2018/04/11	6	67.37	3	68.00	65.70	3	11,398	0.03%
2018/04/10	9	71.91	5	73.32	70.00	4	11,276	0.04%
2018/04/09	0	0.00	1	69.60	70.20	-1	11,241	-0.01%
2018/04/03	1	69.90	1	70.10	70.10	0	11,266	0.00%
2018/03/31	0	0.00	1	70.80	69.40	-1	11,250	-0.01%
2018/03/30	2	70.15	1	70.80	69.70	1	11,285	0.01%
2018/03/29	1	68.90	1	69.30	69.40	0	11,386	0.00%
2018/03/28	2	70.00	1	70.20	69.30	1	11,411	0.01%
2018/03/27	2	70.85	3	71.70	70.90	-1	11,389	-0.01%
2018/03/26	4	70.78	3	71.50	69.50	1	11,401	0.01%
2018/03/23	4	69.38	3	69.70	71.00	1	11,432	0.01%
2018/03/22	7	73.07	5	72.42	72.00	2	11,569	0.02%
2018/03/21	9	75.11	8	75.78	73.50	1	11,517	0.01%
2018/03/20	2	73.90	2	74.75	74.00	0	11,444	0.00%
2018/03/19	12	73.23	12	73.82	73.80	0	11,444	0.00%
2018/03/16	5	72.52	6	71.57	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	1	73.00	73.00	-1	11,464	-0.01%
2018/03/14	8	72.75	1	71.80	72.60	7	11,486	0.06%
2018/03/13	6	70.78	23	72.36	73.20	-17	11,526	-0.15%
2018/03/12	13	70.18	9	69.90	69.10	4	11,502	0.03%
2018/03/09	15	71.73	0	0.00	71.00	15	11,640	0.13%
2018/03/08	2	74.90	3	74.90	74.60	-1	11,780	-0.01%
2018/03/07	7	76.59	3	77.50	73.80	4	11,676	0.03%
2018/03/06	10	78.18	16	79.09	77.50	-6	11,716	-0.05%
2018/03/05	12	72.98	21	73.60	75.40	-9	11,460	-0.08%
2018/03/02	7	67.97	9	68.56	68.60	-2	11,349	-0.02%
2018/03/01	4	66.65	2	66.85	66.70	2	11,392	0.02%
2018/02/27	1	66.40	1	67.00	67.90	0	11,572	0.00%
2018/02/26	5	67.12	1	69.30	66.20	4	11,445	0.03%
2018/02/23	2	70.00	3	70.53	68.60	-1	11,346	-0.01%
2018/02/22	6	69.40	0	0.00	68.80	6	11,322	0.05%
2018/02/21	7	70.46	7	71.40	71.10	0	11,333	0.00%
2018/02/12	7	67.63	3	67.10	66.20	4	11,211	0.04%
2018/02/09	4	69.33	3	67.80	68.20	1	11,239	0.01%
2018/02/08	2	70.70	1	70.90	69.10	1	11,150	0.01%
2018/02/06	2	68.50	2	69.00	68.10	0	10,953	0.00%
2018/02/05	3	73.80	3	74.47	74.00	0	10,852	0.00%
2018/02/02	3	78.07	3	78.30	78.10	0	10,763	0.00%
2018/02/01	4	79.95	1	80.10	77.90	3	10,709	0.03%
2018/01/31	1	80.40	1	81.20	81.80	0	10,660	0.00%
2018/01/29	5	80.20	14	81.69	82.80	-9	10,536	-0.09%
2018/01/26	0	0.00	1	75.90	75.90	-1	9,824	-0.01%
2018/01/25	3	70.27	2	68.90	69.00	1	9,269	0.01%
2018/01/24	0	0.00	6	67.97	68.30	-6	8,504	-0.07%
2018/01/23	0.4	62.00	0	0.00	62.10	0.4	8,168	0.00%
2018/01/18	0	0.00	1	65.00	63.50	-1	8,028	-0.01%
2018/01/16	15	62.25	5	62.70	63.50	10	7,915	0.13%
2018/01/15	8	60.20	0	0.00	60.80	8	7,863	0.10%
2018/01/10	2	56.70	2	56.70	56.00	0	7,798	0.00%
2018/01/09	1	58.30	1	59.00	58.30	0	7,737	0.00%
2018/01/05	3	59.23	2	59.35	58.50	1	7,547	0.01%