智原 (3035)-兆豐-南門券商分點個股進出

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
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/05/09	0.1	280.00	1	280.50	276.50	-1	9,548	-0.01%
2024/05/07	0.1	282.00	0	0.00	281.00	0.1	9,742	0.00%
2024/05/02	0	290.50	0	0.00	288.50	0	10,181	0.00%
2024/04/30	1.1	295.18	0	0.00	294.00	1.1	10,399	0.01%
2024/04/29	1	298.51	0	0.00	297.50	1	10,499	0.01%
2024/04/26	1.1	280.91	2	297.00	295.50	-0.9	10,648	-0.01%
2024/04/25	0	281.00	0	0.00	279.00	0	10,729	0.00%
2024/04/24	3	295.22	0	0.00	294.50	3	10,820	0.03%
2024/04/23	0	297.00	0	0.00	295.00	0	11,021	0.00%
2024/04/19	5	310.30	3	317.50	306.00	2	11,660	0.02%
2024/04/18	0	322.50	0	0.00	322.00	0	12,058	0.00%
2024/04/17	1	318.49	0	0.00	314.00	1	12,758	0.01%
2024/04/15	1	317.48	0	0.00	312.50	1	13,093	0.01%
2024/04/12	1	317.00	1	320.50	323.00	0	13,337	0.00%
2024/04/11	0	330.00	0	0.00	318.50	0	13,637	0.00%
2024/04/09	2.1	332.88	0	0.00	329.00	2.1	14,098	0.01%
2024/04/08	0.1	338.50	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	2	340.75	1	341.50	345.00	1	14,171	0.01%
2024/04/02	2	348.25	0	0.00	347.50	2	14,312	0.01%
2024/04/01	2	349.75	1	351.50	349.00	1	14,392	0.01%
2024/03/29	0	0.00	1	339.50	344.00	-1	14,472	-0.01%
2024/03/28	1	335.00	0	0.00	334.50	1	14,504	0.01%
2024/03/26	1	345.00	0	0.00	339.50	1	14,942	0.01%
2024/03/25	1	354.98	0	0.00	349.00	1	15,108	0.01%
2024/03/22	0	351.00	0	0.00	351.50	0	15,234	0.00%
2024/03/21	0	351.50	0	0.00	345.50	0	15,435	0.00%
2024/03/20	0	0.00	2	354.75	347.50	-2	15,647	-0.01%
2024/03/19	1	349.50	0	0.00	350.00	1	15,930	0.01%
2024/03/15	1.1	356.82	0	0.00	354.50	1.1	16,844	0.01%
2024/03/14	0	0.00	2	359.50	362.00	-2	16,946	-0.01%
2024/03/13	4.1	347.74	3	349.33	345.00	1.1	17,056	0.01%
2024/03/12	3	364.17	3	365.50	361.50	0	17,194	0.00%
2024/03/11	2	365.00	4	366.50	363.00	-2	17,407	-0.01%
2024/03/08	5	368.30	3.5	364.78	362.50	1.5	17,626	0.01%
2024/03/07	2	381.49	0	0.00	375.00	2	17,877	0.01%
2024/03/06	6	386.75	2.2	388.99	392.00	3.8	18,100	0.02%
2024/03/05	1.2	412.42	0	0.00	401.00	1.2	18,356	0.01%
2024/03/04	0	0.00	4	407.25	403.00	-4	18,934	-0.02%
2024/03/01	2	397.79	4.8	400.98	398.50	-2.8	19,232	-0.01%
2024/02/29	0.2	386.50	0	0.00	387.00	0.2	19,198	0.00%
2024/02/27	11.1	383.97	16	379.91	382.00	-4.9	19,253	-0.03%
2024/02/26	0.3	381.50	0	385.00	380.00	0.2	19,419	0.00%
2024/02/23	9	388.78	7	390.50	386.00	2	19,620	0.01%
2024/02/22	0.1	384.50	1	390.00	382.00	-1	19,604	0.00%
2024/02/21	10.3	383.50	8.1	382.29	380.00	2.2	19,883	0.01%
2024/02/20	2.1	410.12	1	419.50	400.00	1.1	19,888	0.01%
2024/02/19	7.4	424.67	0.1	433.00	415.00	7.4	19,708	0.04%
2024/02/16	0.1	445.46	5	441.00	441.50	-4.9	19,710	-0.02%
2024/02/15	1	448.00	4	445.13	455.00	-3	19,626	-0.02%
2024/02/05	3	420.33	2	425.25	418.00	1	19,452	0.01%
2024/02/02	11	425.41	5.4	427.59	421.00	5.7	19,498	0.03%
2024/02/01	0.1	417.50	0	0.00	411.00	0.1	19,353	0.00%
2024/01/31	1.2	421.38	0	0.00	416.50	1.2	19,344	0.01%
2024/01/30	0	423.71	1	429.00	430.00	-1	19,350	0.00%
2024/01/29	1	418.07	0	0.00	420.50	1	19,371	0.01%
2024/01/26	1.1	424.93	0	0.00	422.00	1.1	19,472	0.01%
2024/01/24	1	424.50	1	429.50	429.00	0	19,605	0.00%
2024/01/23	9	437.11	1.1	443.62	437.00	8	19,739	0.04%
2024/01/22	3	439.33	3	445.00	448.00	0	19,787	0.00%
2024/01/19	0	432.19	0	0.00	430.00	0	19,771	0.00%
2024/01/18	1	422.51	1.1	422.09	423.50	-0.1	19,624	0.00%
2024/01/17	1	431.50	0	0.00	428.00	1	19,804	0.01%
2024/01/16	17	424.36	17	426.21	429.50	0	19,718	0.00%
2024/01/15	1	416.37	1	411.50	411.50	0	19,409	0.00%
2024/01/12	3	429.50	4	421.13	421.50	-1	19,403	-0.01%
2024/01/11	10	394.50	11	401.31	422.50	-1	19,203	-0.01%
2024/01/10	3	379.33	3	383.67	387.00	0	18,815	0.00%
2024/01/09	4	381.38	3	380.83	375.50	1	19,198	0.01%
2024/01/08	3	379.83	6	381.50	377.00	-3	19,208	-0.02%
2024/01/05	5	379.30	12	381.78	384.00	-7	19,186	-0.04%
2024/01/04	3	367.17	3	371.83	372.00	0	19,117	0.00%
2024/01/03	7.1	367.58	8.3	370.29	373.00	-1.2	19,381	-0.01%
2024/01/02	2	357.75	2	356.00	360.00	0	19,188	0.00%
2023/12/29	1	354.06	0	0.00	357.00	1	19,396	0.01%
2023/12/28	4.1	358.53	2	358.50	354.50	2.1	19,425	0.01%
2023/12/27	1	360.00	1	362.00	362.50	0	19,385	0.00%
2023/12/25	0	359.50	0	0.00	357.00	0	19,539	0.00%
2023/12/22	2	356.25	2	357.74	358.00	0	19,741	0.00%
2023/12/21	1	350.13	1	351.50	350.50	0	19,791	0.00%
2023/12/20	2.2	368.89	1	376.00	365.50	1.2	19,736	0.01%
2023/12/19	1	372.00	2	372.50	373.50	-1	19,880	-0.01%
2023/12/18	0	370.50	3	372.83	367.00	-3	20,079	-0.01%
2023/12/15	0	372.00	1	364.00	361.00	-1	20,106	0.00%
2023/12/14	3	372.17	1.5	374.53	369.00	1.5	20,167	0.01%
2023/12/13	11	370.59	9	373.83	368.00	2	20,049	0.01%
2023/12/12	17	380.85	20	381.48	382.50	-3	20,136	-0.01%
2023/12/11	2	365.75	1	367.00	361.50	1	19,961	0.01%
2023/12/08	9	366.22	11	367.36	370.00	-2	20,159	-0.01%
2023/12/07	3	358.83	2	359.75	357.50	1	20,283	0.00%
2023/12/06	10	366.25	10	367.90	361.50	0	20,444	0.00%
2023/12/05	8	364.81	3.3	366.09	363.50	4.7	20,557	0.02%
2023/12/04	11	383.82	6	383.25	380.00	5	20,635	0.02%
2023/12/01	8	388.13	9.1	389.09	391.00	-1.1	20,733	-0.01%
2023/11/30	13	377.35	15.1	380.47	385.50	-2.1	20,695	-0.01%
2023/11/29	8	370.75	10.3	373.17	380.00	-2.3	20,458	-0.01%
2023/11/28	1	360.99	1	342.50	361.00	0	20,092	0.00%
2023/11/27	1.3	334.62	0	0.00	331.00	1.3	19,840	0.01%
2023/11/24	2	339.00	4	340.50	344.00	-2	20,119	-0.01%
2023/11/23	2	332.25	1	333.00	336.00	1	20,142	0.00%
2023/11/22	5	349.30	5	351.20	346.00	0	20,082	0.00%
2023/11/21	2.1	345.67	2	346.75	342.50	0.1	20,170	0.00%
2023/11/20	3	349.50	1.3	352.69	345.00	1.7	20,428	0.01%
2023/11/17	3.3	346.08	5.1	343.53	351.00	-1.8	20,281	-0.01%
2023/11/16	0	322.00	2	319.00	319.50	-2	20,030	-0.01%
2023/11/15	2	323.75	2	328.00	320.50	0	20,265	0.00%
2023/11/14	1	333.00	21	331.00	331.00	-20	20,648	-0.10%
2023/11/13	4	333.13	1.5	333.33	334.00	2.5	21,080	0.01%
2023/11/10	22.1	326.59	1	333.50	323.50	21.1	21,400	0.10%
2023/11/09	2.5	331.51	1	333.00	333.50	1.5	21,561	0.01%
2023/11/08	2	331.25	3	332.33	335.50	-1	21,750	0.00%
2023/11/07	4	324.88	4	326.50	328.50	0	21,883	0.00%
2023/11/06	2.1	328.98	6.1	330.82	332.00	-4	21,808	-0.02%
2023/11/03	3	323.99	1	327.50	322.00	2	21,652	0.01%
2023/11/02	3	321.65	8	316.19	324.00	-5	21,438	-0.02%
2023/11/01	6	301.58	1	302.50	302.50	5	21,213	0.02%
2023/10/31	3.1	320.44	1	328.50	302.00	2.1	21,011	0.01%
2023/10/30	9	321.50	11	318.59	326.00	-2	20,706	-0.01%
2023/10/27	2	315.25	2.1	316.19	308.50	-0.1	20,545	0.00%
2023/10/26	11	318.41	11	319.32	318.00	0	20,428	0.00%
2023/10/25	4	330.11	4	328.88	325.00	0	20,272	0.00%
2023/10/24	3	339.33	3	340.50	339.50	0	20,005	0.00%
2023/10/23	2	332.99	4	336.88	338.50	-2	19,784	-0.01%
2023/10/20	6	335.00	1	334.50	334.50	5	19,531	0.03%
2023/10/19	3	343.50	7.5	339.20	343.00	-4.5	19,944	-0.02%
2023/10/18	6	346.50	6	348.17	351.00	0	20,269	0.00%
2023/10/17	5	355.71	5.2	357.71	352.50	-0.2	20,249	0.00%
2023/10/16	3.1	344.35	4	347.38	350.00	-0.9	20,262	0.00%
2023/10/13	1	338.98	0	0.00	343.00	1	20,547	0.00%
2023/10/12	1	343.49	1	341.51	345.00	0	20,918	0.00%
2023/10/11	13.5	335.14	18.1	335.80	331.00	-4.6	21,100	-0.02%
2023/10/06	2	320.75	1	320.50	323.00	1	21,221	0.00%
2023/10/05	6	319.00	3	321.00	321.00	3	21,269	0.01%
2023/10/04	0	302.00	0	0.00	303.00	0	21,347	0.00%
2023/10/03	0	305.00	0	0.00	304.00	0	21,588	0.00%
2023/10/02	0	313.00	0	0.00	312.50	0	21,981	0.00%
2023/09/27	0	306.50	1	305.00	306.00	-1	22,691	0.00%
2023/09/26	0	313.76	0	0.00	303.00	0	22,997	0.00%
2023/09/25	4	312.62	4	313.13	309.50	0	23,198	0.00%
2023/09/22	3	300.18	3	301.83	304.50	0	23,162	0.00%
2023/09/21	4.1	304.56	2.3	306.67	298.00	1.8	23,315	0.01%
2023/09/20	4	313.88	1	314.00	315.50	3	23,080	0.01%
2023/09/19	12.2	335.82	11	337.23	322.50	1.2	23,122	0.01%
2023/09/18	7.2	343.08	11	342.27	344.50	-3.8	23,117	-0.02%
2023/09/15	3.2	357.92	2	355.50	338.00	1.2	23,086	0.01%
2023/09/14	5	352.62	6	355.33	356.50	-1	22,723	0.00%
2023/09/13	10	337.80	13	337.35	348.00	-3	22,482	-0.01%
2023/09/12	7	330.43	6.1	328.16	325.50	0.9	22,316	0.00%
2023/09/11	4	355.38	4	351.38	346.50	0	22,193	0.00%
2023/09/08	9.2	360.72	10	362.60	360.00	-0.8	21,987	0.00%
2023/09/07	4	365.73	3	367.00	369.50	1	21,976	0.00%
2023/09/06	11.1	364.80	8	367.94	367.00	3.1	21,685	0.01%
2023/09/05	3	350.50	10.4	353.76	357.00	-7.4	21,301	-0.03%
2023/09/04	0.2	342.50	1	339.00	345.00	-0.8	21,044	0.00%
2023/09/01	5	348.08	6	340.17	335.00	-1	20,849	0.00%
2023/08/31	1	343.50	1	345.50	345.00	0	20,501	0.00%
2023/08/30	4	346.63	5	350.40	342.00	-1	20,321	0.00%
2023/08/29	2.4	337.89	1	334.00	335.50	1.4	19,928	0.01%
2023/08/28	3	329.33	0	0.00	335.00	3	19,742	0.02%
2023/08/25	2	336.75	0	0.00	334.00	2	19,539	0.01%
2023/08/24	7	344.57	5	333.90	333.00	2	19,248	0.01%
2023/08/23	9	334.27	9	329.22	340.50	0	19,019	0.00%
2023/08/22	3.1	346.16	5	344.60	341.00	-1.9	18,776	-0.01%
2023/08/21	10.2	339.53	7	337.00	335.50	3.2	18,741	0.02%
2023/08/18	8.1	348.36	8	348.56	328.00	0.1	18,462	0.00%
2023/08/17	9.2	352.85	12.1	351.26	357.00	-2.9	17,899	-0.02%
2023/08/16	9	336.33	6	334.67	341.00	3	17,419	0.02%
2023/08/15	4.3	321.44	5.1	323.22	334.00	-0.8	17,012	0.00%
2023/08/14	1	300.04	1	302.50	304.00	0	16,725	0.00%
2023/08/11	4	294.13	4.2	297.55	293.50	-0.2	16,465	0.00%
2023/08/10	6	282.01	6	281.50	280.00	0	16,235	0.00%
2023/08/09	1	306.00	1	304.00	301.00	0	16,253	0.00%
2023/08/08	0	296.50	1	288.50	295.50	-1	16,287	-0.01%
2023/08/07	1	291.96	1	308.00	307.50	0	16,315	0.00%
2023/08/04	1	271.00	1	274.50	281.50	0	16,299	0.00%
2023/08/02	1.1	281.43	0	0.00	281.00	1.1	16,296	0.01%
2023/08/01	2	312.50	0	0.00	312.00	2	16,305	0.01%
2023/07/31	0.1	325.54	1	323.50	326.00	-0.9	16,364	-0.01%
2023/07/28	1.2	318.11	0	0.00	319.50	1.2	16,321	0.01%
2023/07/27	2.2	321.37	4	319.63	331.00	-1.9	16,358	-0.01%
2023/07/26	2	349.00	1.2	341.17	340.00	0.9	16,321	0.01%
2023/07/25	0	0.00	0	386.50	377.50	0	16,440	0.00%
2023/07/24	34.3	385.72	28	382.57	377.50	6.3	16,601	0.04%
2023/07/21	27	364.02	26	359.44	379.50	1	16,376	0.01%
2023/07/20	3	328.17	5	330.00	345.00	-2	15,962	-0.01%
2023/07/19	15	326.93	17	331.59	329.00	-2	15,782	-0.01%
2023/07/18	17	328.94	15.4	316.46	314.00	1.7	15,305	0.01%
2023/07/17	2	311.75	2	321.25	319.00	0	14,809	0.00%
2023/07/14	3	279.33	3	282.83	295.00	0	14,264	0.00%
2023/07/12	2	263.50	2	261.00	260.50	0	13,253	0.00%
2023/07/11	4	264.88	4	267.19	262.00	0	13,097	0.00%
2023/07/10	2	251.00	0	0.00	253.50	2	12,812	0.02%
2023/07/07	8	246.75	9	245.50	244.50	-1	12,591	-0.01%
2023/07/06	16	261.91	16	255.94	253.50	0	12,163	0.00%
2023/07/05	17	252.21	16	253.16	255.50	1	11,910	0.01%
2023/07/04	1	243.50	2	240.50	250.50	-1	11,417	-0.01%
2023/07/03	0.5	228.50	6.2	223.39	228.00	-5.7	11,054	-0.05%
2023/06/30	2	209.25	1	210.50	211.00	1	10,835	0.01%
2023/06/29	3	211.33	2	209.25	210.00	1	10,851	0.01%
2023/06/27	6	203.67	4	201.13	198.00	2	11,051	0.02%
2023/06/26	2	205.00	2	203.25	202.00	0	11,102	0.00%
2023/06/21	2	192.50	0	0.00	199.00	2	11,496	0.02%
2023/06/20	0	0.00	4	198.13	196.00	-4	11,548	-0.03%
2023/06/19	0	0.00	6	196.58	196.50	-6	11,706	-0.05%
2023/06/16	1	189.00	1.5	193.50	193.00	-0.5	11,603	0.00%
2023/06/15	3	190.00	1.3	192.30	190.00	1.8	11,553	0.02%
2023/06/14	1	187.00	3	186.83	186.00	-2	11,600	-0.02%
2023/06/13	2	186.50	2	187.25	187.50	0	11,641	0.00%
2023/06/12	0.2	175.50	2	174.50	174.50	-1.9	11,506	-0.02%
2023/06/07	0.1	171.50	1	171.50	172.00	-0.9	11,779	-0.01%
2023/06/06	1.3	170.20	0	0.00	170.50	1.3	12,282	0.01%
2023/06/02	2	175.00	3	173.33	172.00	-1	12,416	-0.01%
2023/06/01	0	0.00	1	171.50	173.00	-1	12,476	-0.01%
2023/05/31	2	171.50	1	171.50	171.50	1	12,750	0.01%
2023/05/30	3	172.00	0	0.00	172.50	3	12,802	0.02%
2023/05/29	3	174.33	5	174.70	173.50	-2	12,820	-0.02%
2023/05/26	4	170.88	3	170.50	168.50	1	12,907	0.01%
2023/05/25	3	173.67	4	173.25	170.50	-1	13,281	-0.01%
2023/05/24	2	167.00	0	0.00	167.00	2	13,602	0.01%
2023/05/23	0	0.00	1	172.50	171.00	-1	13,714	-0.01%
2023/05/19	7	171.79	8	171.44	172.00	-1	13,863	-0.01%
2023/05/15	3	163.83	3	163.33	164.50	0	14,162	0.00%
2023/05/09	0	0.00	3	167.00	168.00	-3	15,223	-0.02%
2023/05/08	3	170.33	0	0.00	168.50	3	15,458	0.02%
2023/05/05	1	168.00	1	170.00	170.00	0	16,178	0.00%
2023/05/04	0	0.00	1	169.00	169.00	-1	16,439	-0.01%
2023/05/03	1	167.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	3	170.00	0	0.00	170.00	3	16,586	0.02%
2023/04/27	0	0.00	1	161.00	160.00	-1	16,470	-0.01%
2023/04/26	1	159.00	1	158.00	158.50	0	16,309	0.00%
2023/04/24	0	0.00	4	177.75	177.00	-4	15,830	-0.03%
2023/04/21	1.3	183.30	0	0.00	184.50	1.3	15,754	0.01%
2023/04/19	3	191.33	2	192.00	188.50	1	15,884	0.01%
2023/04/18	2	196.50	2	195.50	191.50	0	15,912	0.00%
2023/04/17	1	194.00	1	193.50	194.50	0	15,967	0.00%
2023/04/12	2	195.50	0	0.00	196.50	2	16,172	0.01%
2023/04/10	0	0.00	1	200.00	199.50	-1	16,385	-0.01%
2023/04/07	5	201.50	5	200.60	200.00	0	16,361	0.00%
2023/04/06	3	196.50	7	198.00	201.00	-4	16,255	-0.02%
2023/03/31	3	194.17	0	0.00	196.50	3	16,126	0.02%
2023/03/29	8	191.94	4	191.38	189.00	4	15,899	0.03%
2023/03/28	6	198.75	4	201.25	195.50	2	15,737	0.01%
2023/03/27	2	216.50	0	0.00	209.00	2	15,297	0.01%
2023/03/24	14	211.36	20	216.20	215.50	-6	15,057	-0.04%
2023/03/23	4	200.13	12	200.50	198.50	-8	14,498	-0.06%
2023/03/22	0	0.00	4	197.13	200.50	-4	14,533	-0.03%
2023/03/21	10	193.25	1	193.50	192.00	9	14,315	0.06%
2023/03/20	3	196.50	0	0.00	191.00	3	14,384	0.02%
2023/03/17	2	194.25	12	193.21	194.50	-10	14,410	-0.07%
2023/03/16	12	189.88	1	187.50	188.00	11	14,186	0.08%
2023/03/15	0	0.00	2	193.25	190.50	-2	14,175	-0.01%
2023/03/10	2	187.25	0	0.00	187.00	2	14,176	0.01%
2023/03/09	7	198.21	5	196.80	194.00	2	14,405	0.01%
2023/03/06	0	0.00	1	190.50	189.50	-1	13,998	-0.01%
2023/03/03	1	189.50	5	190.00	188.50	-4	14,115	-0.03%
2023/03/02	2	187.00	6	186.83	186.00	-4	14,220	-0.03%
2023/03/01	5	185.30	1	185.50	186.00	4	14,266	0.03%
2023/02/23	0	0.00	3	187.83	188.50	-3	14,153	-0.02%
2023/02/22	13	188.88	3	181.50	181.00	10	14,009	0.07%
2023/02/21	1	196.50	3	196.00	200.50	-2	13,748	-0.01%
2023/02/20	3	197.17	1	197.00	195.00	2	13,831	0.01%
2023/02/16	3	194.67	4	197.25	200.50	-1	14,445	-0.01%
2023/02/15	0	0.00	10	191.50	193.00	-10	14,704	-0.07%
2023/02/14	11	193.55	0	0.00	192.00	11	14,749	0.07%
2023/02/10	4	194.00	1	192.50	193.50	3	15,370	0.02%
2023/02/09	3	200.00	8	202.13	198.50	-5	15,653	-0.03%
2023/02/08	7	199.79	3	200.67	199.00	4	15,573	0.03%
2023/02/06	4	194.13	2	188.50	190.00	2	15,323	0.01%
2023/02/03	2	190.00	2	190.75	194.50	0	15,369	0.00%
2023/02/02	1	183.50	10	183.00	184.00	-9	14,907	-0.06%
2023/02/01	1	171.00	2	172.00	175.50	-1	15,396	-0.01%
2023/01/31	5	168.20	0	0.00	169.50	5	15,627	0.03%
2023/01/30	5	168.50	0	0.00	168.50	5	16,331	0.03%
2023/01/11	0	0.00	4	157.00	161.00	-4	18,752	-0.02%
2023/01/10	4	158.25	0	0.00	160.00	4	19,182	0.02%
2023/01/09	1	156.00	1	158.50	158.50	0	19,639	0.00%
2023/01/06	0	0.00	1.1	149.52	151.00	-1.1	19,950	-0.01%
2023/01/05	4	150.63	3.1	147.07	147.00	1	20,375	0.00%
2022/12/30	1.1	145.40	2	147.00	142.50	-1	21,448	0.00%
2022/12/29	0.1	146.00	0	0.00	145.50	0.1	21,795	0.00%
2022/12/28	4	151.50	4	145.00	145.00	0	22,145	0.00%
2022/12/27	5	153.50	7	153.64	156.50	-2	22,266	-0.01%
2022/12/26	2	155.50	2	152.75	152.00	0	22,770	0.00%
2022/12/23	3	157.33	2	158.75	159.00	1	23,323	0.00%
2022/12/22	0	0.00	1	160.00	158.00	-1	23,747	0.00%
2022/12/21	1	159.50	0	0.00	157.50	1	24,226	0.00%
2022/12/20	3	164.17	7	159.50	156.00	-4	24,661	-0.02%
2022/12/16	0	0.00	2	165.00	165.00	-2	25,528	-0.01%
2022/12/15	9	172.17	5	171.20	171.50	4	25,759	0.02%
2022/12/14	3	171.33	6	169.67	173.00	-3	25,800	-0.01%
2022/12/13	1	166.50	4	166.88	164.00	-3	25,794	-0.01%
2022/12/12	3	165.33	0	0.00	164.00	3	25,943	0.01%
2022/12/09	4	171.50	3	171.50	168.50	1	26,462	0.00%
2022/12/08	2	169.00	0	0.00	167.00	2	26,667	0.01%
2022/12/07	1	172.00	0	0.00	170.00	1	26,854	0.00%
2022/12/06	3	175.83	1	178.00	175.50	2	26,928	0.01%
2022/12/05	2	181.00	1	178.00	178.00	1	27,113	0.00%
2022/12/02	5	176.90	4	176.63	176.50	1	27,347	0.00%
2022/12/01	2	178.25	2	177.25	175.50	0	27,536	0.00%
2022/11/30	1	168.50	1	169.00	168.50	0	27,497	0.00%
2022/11/29	2	166.25	2	165.75	165.50	0	27,732	0.00%
2022/11/28	0	0.00	1	166.50	168.50	-1	28,144	0.00%
2022/11/25	1	169.00	7	168.71	167.50	-6	28,344	-0.02%
2022/11/24	1	172.00	3.1	170.77	172.00	-2.1	28,350	-0.01%
2022/11/23	1	165.00	1	168.50	163.50	0	28,343	0.00%
2022/11/22	1	161.00	3.1	162.16	166.50	-2.1	28,707	-0.01%
2022/11/21	6	166.92	8	165.94	164.00	-2	29,182	-0.01%
2022/11/18	7	169.93	4	170.13	166.00	3	29,702	0.01%
2022/11/17	1.6	168.88	1	170.00	170.50	0.6	29,817	0.00%
2022/11/16	3	165.83	34	167.06	167.00	-31	30,017	-0.10%
2022/11/15	74	166.00	63	165.87	167.00	11	30,214	0.04%
2022/11/14	64	162.81	96	161.60	163.50	-32	30,634	-0.10%
2022/11/11	56	159.23	32	161.34	156.50	24	31,097	0.08%
2022/11/10	21	151.17	31	150.52	150.50	-10	30,971	-0.03%
2022/11/09	71	150.89	33	151.11	150.50	38	31,293	0.12%
2022/11/08	9	150.17	1	152.50	147.00	8	31,812	0.03%
2022/11/07	0	0.00	2	146.50	149.00	-2	32,171	-0.01%
2022/11/04	3	142.17	2	142.00	142.50	1	31,967	0.00%
2022/11/03	5	144.10	5	144.20	144.00	0	31,985	0.00%
2022/11/02	4	145.75	5	146.20	145.50	-1	32,066	0.00%
2022/11/01	5	144.10	7	145.71	146.50	-2	32,164	-0.01%
2022/10/31	1	143.50	1	143.00	142.00	0	32,256	0.00%
2022/10/28	4	143.38	4	141.38	139.50	0	32,356	0.00%
2022/10/27	2	136.00	7	136.79	138.00	-5	31,865	-0.02%
2022/10/26	12	135.71	6	133.67	133.50	6	31,835	0.02%
2022/10/25	4	133.00	4	134.88	139.50	0	31,506	0.00%
2022/10/24	1	132.00	5	133.50	134.50	-4	31,060	-0.01%
2022/10/21	2	124.25	1	122.50	122.50	1	31,495	0.00%
2022/10/20	0	0.00	1	126.00	127.00	-1	32,320	0.00%
2022/10/19	4	128.88	2	131.25	125.00	2	32,200	0.01%
2022/10/18	2	133.00	0	0.00	130.50	2	32,249	0.01%
2022/10/17	2	126.50	3	129.00	131.50	-1	32,783	0.00%
2022/10/14	0	0.00	4.1	127.04	130.00	-4.1	33,031	-0.01%
2022/10/13	3	120.00	1	123.50	118.50	2	33,153	0.01%
2022/10/12	1	122.00	2.1	123.05	122.00	-1.1	33,056	0.00%
2022/10/11	2	128.00	11.1	129.66	127.00	-9.1	33,018	-0.03%
2022/10/07	13.1	137.73	2	138.00	136.50	11.1	32,849	0.03%
2022/10/06	2.1	137.71	9	138.11	140.00	-6.9	32,872	-0.02%
2022/10/05	4	138.13	7	139.14	133.50	-3	32,704	-0.01%
2022/10/04	5	137.30	5	139.70	137.50	0	32,381	0.00%
2022/10/03	6	137.08	0	0.00	135.50	6	32,180	0.02%
2022/09/30	3	132.83	5	130.10	134.00	-2	32,572	-0.01%
2022/09/29	2	131.50	7	127.07	127.00	-5	32,663	-0.02%
2022/09/28	0	0.00	3	130.17	127.50	-3	32,739	-0.01%
2022/09/27	1	134.50	1	133.50	134.50	0	32,704	0.00%
2022/09/26	2	139.75	3	138.67	136.00	-1	32,637	0.00%
2022/09/23	34	145.84	28	146.45	145.50	6	32,650	0.02%
2022/09/22	0	0.00	3	151.17	156.00	-3	32,479	-0.01%
2022/09/21	1	151.50	1	153.50	152.50	0	32,515	0.00%
2022/09/20	3	152.17	4	152.88	152.00	-1	32,776	0.00%
2022/09/19	4	153.38	3	154.83	152.50	1	32,932	0.00%
2022/09/16	7	155.93	5	156.90	153.50	2	33,125	0.01%
2022/09/15	3	165.00	1	162.50	161.00	2	33,151	0.01%
2022/09/14	4	169.88	3	168.67	169.50	1	33,183	0.00%
2022/09/13	1	175.00	2	176.75	176.00	-1	33,222	0.00%
2022/09/12	1	176.50	1	179.50	173.00	0	33,278	0.00%
2022/09/08	2	175.75	1	174.00	175.50	1	33,482	0.00%
2022/09/07	0	0.00	1	176.50	176.00	-1	33,488	0.00%
2022/09/06	2	181.25	2	177.25	175.50	0	33,699	0.00%
2022/09/05	8	186.19	5	183.10	179.50	3	33,603	0.01%
2022/09/02	8	184.81	9	187.72	188.00	-1	33,488	0.00%
2022/09/01	2	182.50	4	181.75	181.00	-2	33,293	-0.01%
2022/08/31	2	187.25	2	189.25	187.00	0	33,223	0.00%
2022/08/30	6	189.92	4	190.13	188.50	2	33,343	0.01%
2022/08/29	1	180.00	0	0.00	190.00	1	33,178	0.00%
2022/08/26	2	198.50	1	199.00	191.00	1	33,079	0.00%
2022/08/25	1.1	196.50	9	194.89	195.00	-7.9	32,887	-0.02%
2022/08/24	8	189.25	1	189.50	186.00	7	32,679	0.02%
2022/08/23	2	183.75	4	187.88	190.50	-2	32,474	-0.01%
2022/08/22	2	189.75	6	192.58	186.00	-4	32,316	-0.01%
2022/08/19	11.1	194.04	4	195.88	189.50	7.1	32,358	0.02%
2022/08/18	8	188.50	4.2	183.79	189.00	3.8	31,931	0.01%
2022/08/17	5	175.70	4	177.63	175.50	1	31,262	0.00%
2022/08/16	11	177.27	10.1	177.65	175.50	0.9	31,269	0.00%
2022/08/15	3	177.00	1	178.00	178.00	2	31,286	0.01%
2022/08/12	1	161.50	7	164.07	170.50	-6	30,694	-0.02%
2022/08/11	0	0.00	4	155.25	155.00	-4	30,349	-0.01%
2022/08/10	4.1	150.75	4	149.88	149.00	0.1	30,681	0.00%
2022/08/08	2	157.25	2	156.50	154.50	0	31,057	0.00%
2022/08/05	5.1	157.41	1	157.50	159.50	4.1	31,147	0.01%
2022/08/04	0	0.00	1	144.50	149.00	-1	31,240	0.00%
2022/08/02	5	147.50	18	149.53	151.50	-13	31,482	-0.04%
2022/08/01	2	153.75	0	0.00	153.00	2	31,442	0.01%
2022/07/29	7	157.21	4	157.88	156.00	3	31,376	0.01%
2022/07/28	8	158.75	12	160.25	155.50	-4	31,475	-0.01%
2022/07/27	22	166.93	5	167.10	163.00	17	30,798	0.06%
2022/07/26	3	179.17	3	179.50	177.50	0	29,889	0.00%
2022/07/25	3	180.00	4	180.00	181.50	-1	29,826	0.00%
2022/07/22	5	182.70	3	186.50	180.50	2	29,766	0.01%
2022/07/21	1	177.50	8	169.19	179.00	-7	29,265	-0.02%
2022/07/20	3	161.67	6	162.58	163.00	-3	28,744	-0.01%
2022/07/19	4	158.00	1	161.50	154.00	3	28,522	0.01%
2022/07/18	6	159.33	10	160.00	158.00	-4	28,377	-0.01%
2022/07/15	5	151.80	3	154.50	152.50	2	28,062	0.01%
2022/07/14	1	151.50	4	150.50	150.00	-3	28,107	-0.01%
2022/07/13	5	156.40	4	160.50	146.50	1	27,985	0.00%
2022/07/12	1	158.00	0	0.00	150.00	1	28,075	0.00%
2022/07/11	2	166.00	5	168.80	162.00	-3	28,455	-0.01%
2022/07/08	12	171.04	4	169.63	165.00	8	28,630	0.03%
2022/07/07	3	165.33	6	171.33	174.00	-3	28,007	-0.01%
2022/07/06	1	169.00	0.1	159.00	160.50	1	27,834	0.00%
2022/07/05	2	170.25	2	175.25	174.00	0	27,750	0.00%
2022/07/04	1	171.00	2	173.50	172.50	-1	27,851	0.00%
2022/07/01	8	185.75	6	180.08	172.00	2	27,944	0.01%
2022/06/30	2	187.50	2	188.50	191.00	0	27,826	0.00%
2022/06/29	5	192.10	6	193.42	194.50	-1	27,816	0.00%
2022/06/28	6	187.75	5	187.70	190.00	1	27,790	0.00%
2022/06/27	8	193.94	4	198.50	198.00	4	28,067	0.01%
2022/06/24	3	188.33	3	189.50	187.50	0	28,540	0.00%
2022/06/23	2	189.00	2	191.25	190.00	0	28,676	0.00%
2022/06/22	4.1	196.83	8	187.69	186.50	-3.9	28,328	-0.01%
2022/06/21	1	202.00	2	206.75	207.00	-1	28,133	0.00%
2022/06/20	0	0.00	1	205.50	201.50	-1	28,206	0.00%
2022/06/17	2	209.75	2	207.25	209.00	0	28,277	0.00%
2022/06/16	3	227.83	1	226.00	214.50	2	28,039	0.01%
2022/06/15	3	231.50	3	232.00	228.50	0	28,074	0.00%
2022/06/14	1	220.00	1	225.50	225.50	0	28,220	0.00%
2022/06/13	7	220.07	2	222.25	226.00	5	28,523	0.02%
2022/06/10	3	217.67	4	220.13	225.50	-1	29,039	0.00%
2022/06/09	1	223.50	6	222.17	224.00	-5	29,291	-0.02%
2022/06/08	2.1	225.48	1	222.50	222.50	1.1	29,488	0.00%
2022/06/07	1	226.50	1	228.50	228.50	0	30,017	0.00%
2022/06/06	7.1	228.14	6	228.75	231.50	1.1	30,785	0.00%
2022/06/02	3	226.67	3	228.83	226.00	0	31,348	0.00%
2022/06/01	2	243.75	0	0.00	238.00	2	31,717	0.01%
2022/05/31	9	238.00	0	0.00	240.50	9	31,931	0.03%
2022/05/30	0	0.00	5	238.90	242.00	-5	32,963	-0.02%
2022/05/27	7	239.93	8	236.06	231.00	-1	33,710	0.00%
2022/05/26	7.1	245.99	10	240.80	238.50	-2.9	34,303	-0.01%
2022/05/25	1	253.50	2	253.50	255.00	-1	34,805	0.00%
2022/05/23	11	267.86	5	270.40	257.50	6	36,322	0.02%
2022/05/19	4	265.50	4	268.00	269.50	0	36,484	0.00%
2022/05/18	6	268.42	7	268.07	268.00	-1	36,532	0.00%
2022/05/17	6	251.33	5	253.00	255.00	1	36,520	0.00%
2022/05/16	0	0.00	1	272.00	252.50	-1	37,163	0.00%
2022/05/13	0	0.00	0	260.00	257.00	0	37,394	0.00%
2022/05/12	0	0.00	5	257.00	254.50	-5	37,471	-0.01%
2022/05/11	1	245.50	0	0.00	257.50	1	37,788	0.00%
2022/05/10	5	255.00	0	0.00	255.00	5	37,985	0.01%
2022/05/09	5	257.50	2	256.00	246.50	3	38,497	0.01%
2022/05/06	1	274.50	2	272.75	272.00	-1	38,829	0.00%
2022/05/05	1	284.87	5	274.20	286.00	-4	38,763	-0.01%
2022/04/29	13	261.69	14	262.68	260.50	-1	38,955	0.00%
2022/04/28	4	259.50	4	258.00	260.00	0	38,880	0.00%
2022/04/27	7	249.50	6	250.67	252.50	1	38,898	0.00%
2022/04/26	5	246.00	5	248.20	242.50	0	38,817	0.00%
2022/04/25	1	253.00	0	0.00	248.50	1	39,070	0.00%
2022/04/22	1	262.50	1	262.50	267.50	0	39,245	0.00%
2022/04/21	1	275.00	0	0.00	275.00	1	39,660	0.00%
2022/04/20	0	0.00	1	273.50	276.50	-1	39,824	0.00%
2022/04/19	2	275.75	2	277.50	268.50	0	39,943	0.00%
2022/04/18	0	0.00	1	266.50	272.50	-1	40,018	0.00%
2022/04/15	2	263.25	0	0.00	265.50	2	40,260	0.00%
2022/04/14	2	281.50	2	283.00	281.50	0	40,341	0.00%
2022/04/13	1	286.50	1	288.50	289.50	0	40,256	0.00%
2022/04/12	10	284.50	10	286.00	281.50	0	40,177	0.00%
2022/04/11	0	0.00	1	283.00	281.00	-1	39,911	0.00%
2022/04/08	0	0.00	1	303.00	301.50	-1	39,727	0.00%
2022/04/07	5	306.68	0	0.00	296.00	5	39,457	0.01%
2022/04/06	1	315.00	0	0.00	317.00	1	39,182	0.00%
2022/03/31	1	309.00	1	311.00	305.50	0	39,374	0.00%
2022/03/30	7	323.21	7	321.50	312.50	0	39,541	0.00%
2022/03/29	2	314.00	3	317.00	322.50	-1	39,675	0.00%
2022/03/28	11	294.68	12	294.63	311.00	-1	40,065	0.00%
2022/03/25	1	291.00	1	295.00	296.00	0	40,418	0.00%
2022/03/24	1	285.00	0	0.00	287.50	1	40,965	0.00%
2022/03/18	4	269.75	11	272.18	273.00	-7	43,130	-0.02%
2022/03/17	8	274.25	6	272.50	275.00	2	42,942	0.00%
2022/03/16	1	259.00	1	261.00	255.00	0	42,428	0.00%
2022/03/15	11	273.14	6.2	267.61	260.50	4.8	42,269	0.01%
2022/03/14	1	290.50	31	291.40	286.00	-30	42,126	-0.07%
2022/03/11	1	287.00	1	281.00	287.00	0	41,766	0.00%
2022/03/10	4.2	284.21	5	285.30	281.00	-0.8	41,630	0.00%
2022/03/09	12	290.75	10	286.50	275.00	2	41,146	0.00%
2022/03/08	16	290.47	16	283.75	273.50	0	40,380	0.00%
2022/03/07	13	282.92	18	285.83	287.50	-5	39,594	-0.01%
2022/03/04	5	299.90	52	299.31	288.00	-47	39,069	-0.12%
2022/03/03	24	319.13	18	316.86	312.00	6	38,732	0.02%
2022/03/02	4	297.38	5	297.20	307.00	-1	37,914	0.00%
2022/03/01	6.1	283.84	6	285.17	299.50	0.1	37,091	0.00%
2022/02/25	2	264.75	6	269.33	272.50	-4	36,252	-0.01%
2022/02/24	5	245.10	4	247.00	248.00	1	35,583	0.00%
2022/02/23	11	248.09	9	246.66	245.00	2	34,753	0.01%
2022/02/22	1	240.50	0	0.00	233.50	1	33,923	0.00%
2022/02/21	1	236.00	1	235.00	239.00	0	33,503	0.00%
2022/02/18	1	235.00	1	232.50	238.50	0	33,774	0.00%
2022/02/17	3	239.67	5	242.50	233.00	-2	33,898	-0.01%
2022/02/16	8	247.31	4	244.38	243.00	4	33,682	0.01%
2022/02/15	10	237.70	17	238.53	232.00	-7	33,336	-0.02%
2022/02/14	7	231.86	2	227.75	231.00	5	33,092	0.02%
2022/02/11	10	242.50	13	246.65	244.00	-3	33,159	-0.01%
2022/02/10	4	238.38	2	237.50	234.00	2	32,875	0.01%
2022/02/09	19.2	234.97	27	234.28	236.50	-7.8	32,706	-0.02%
2022/02/08	3	211.67	8	221.69	224.00	-5	32,424	-0.02%
2022/02/07	1	197.50	0	0.00	209.50	1	32,386	0.00%
2022/01/25	10	211.00	1	211.00	205.50	9	33,233	0.03%
2022/01/20	10	215.65	10	216.20	219.00	0	35,430	0.00%
2022/01/19	20	209.23	20	211.58	215.00	0	36,018	0.00%
2022/01/18	3	216.33	4	218.25	209.00	-1	36,701	0.00%
2022/01/17	11	211.32	10	212.25	214.50	1	37,392	0.00%
2022/01/14	14.1	202.47	15	203.53	213.00	-1	37,851	0.00%
2022/01/12	13	201.92	14	197.36	200.50	-1	38,678	0.00%
2022/01/11	3	204.17	2	200.25	199.00	1	39,898	0.00%
2022/01/10	6	208.25	6	210.42	207.00	0	40,656	0.00%
2022/01/07	18	204.69	8	205.25	199.00	10	41,496	0.02%
2022/01/06	12	210.96	2	212.50	211.00	10	41,693	0.02%
2022/01/05	2	218.50	4	219.75	218.50	-2	42,783	0.00%
2022/01/04	4	225.63	9	223.22	221.00	-5	44,346	-0.01%
2022/01/03	60	236.68	0	0.00	226.00	60	44,732	0.13%
2021/12/30	0	0.00	2	239.00	239.00	-2	44,982	0.00%
2021/12/29	11	239.95	8	238.38	238.00	3	44,942	0.01%
2021/12/28	2	241.25	2	242.50	245.50	0	45,334	0.00%
2021/12/27	11	243.41	8	244.31	238.50	3	45,452	0.01%
2021/12/24	2	249.00	0	0.00	249.00	2	45,182	0.00%
2021/12/23	13	247.54	16	249.84	243.00	-3	45,107	-0.01%
2021/12/22	18	241.83	12	238.83	243.00	6	44,945	0.01%
2021/12/21	15	225.63	17	226.53	238.50	-2	44,416	0.00%
2021/12/20	16	225.19	9	222.28	217.00	7	43,896	0.02%
2021/12/17	31	223.61	30	223.43	225.50	1	43,928	0.00%
2021/12/16	3	210.17	9	210.39	217.50	-6	42,868	-0.01%
2021/12/15	1	189.00	22	192.55	198.00	-21	42,239	-0.05%
2021/12/14	13	183.69	0	0.00	180.00	13	42,330	0.03%
2021/12/13	9	193.39	8	193.63	194.00	1	43,128	0.00%
2021/12/10	2	191.00	2	188.75	187.50	0	43,465	0.00%
2021/12/09	4	191.75	3	190.67	188.50	1	44,281	0.00%
2021/12/08	4	187.63	23	187.74	194.50	-19	44,790	-0.04%
2021/12/07	3	179.17	3	177.17	177.00	0	44,992	0.00%
2021/12/06	11	181.91	3	179.00	178.50	8	45,320	0.02%
2021/12/03	28	190.98	19	189.92	190.00	9	45,555	0.02%
2021/12/02	2	186.00	2	189.00	184.50	0	45,714	0.00%
2021/12/01	1	183.00	1	183.50	187.00	0	45,984	0.00%
2021/11/30	4	185.50	5	188.30	186.00	-1	46,512	0.00%
2021/11/29	6	177.08	5.1	178.16	183.00	0.9	47,677	0.00%
2021/11/26	16	176.75	23	178.04	182.00	-7	48,042	-0.01%
2021/11/25	24	179.69	16	180.81	176.50	8	47,917	0.02%
2021/11/24	12	180.38	12	181.08	179.00	0	47,883	0.00%
2021/11/23	8	183.19	8	184.25	184.50	0	48,613	0.00%
2021/11/22	8	188.25	7	189.86	190.00	1	48,686	0.00%
2021/11/19	26	191.17	37	191.04	190.50	-11	48,565	-0.02%
2021/11/18	19	197.95	2	197.50	196.00	17	48,409	0.04%
2021/11/17	14	199.96	13	201.65	206.00	1	48,307	0.00%
2021/11/16	16	201.56	16	204.19	193.50	0	47,897	0.00%
2021/11/15	18	196.31	21	196.45	198.50	-3	47,378	-0.01%
2021/11/12	19	196.50	19	197.50	189.00	0	47,110	0.00%
2021/11/11	31	189.32	40	189.64	191.00	-9	46,520	-0.02%
2021/11/10	37	185.43	27	186.39	194.00	10	46,153	0.02%
2021/11/09	40	183.98	42	184.89	181.00	-2	45,662	0.00%
2021/11/08	15	185.70	14	182.68	181.00	1	45,141	0.00%
2021/11/05	10	193.40	10	194.85	197.00	0	44,724	0.00%
2021/11/04	2	196.50	6	197.08	190.50	-4	44,059	-0.01%
2021/11/03	26	191.90	22	194.98	193.50	4	43,471	0.01%
2021/11/02	17	205.06	17	202.35	205.50	0	43,072	0.00%
2021/11/01	39.1	212.32	35	211.36	210.00	4.1	42,405	0.01%
2021/10/29	13	206.65	13	200.50	201.00	0	41,622	0.00%
2021/10/28	3	191.17	3	194.83	196.50	0	40,311	0.00%
2021/10/27	21	170.33	24	174.98	179.00	-3	39,421	-0.01%
2021/10/26	35	166.56	33	164.33	163.00	2	38,611	0.01%
2021/10/25	8	169.44	9	171.78	176.00	-1	37,727	0.00%
2021/10/22	32	162.14	32	163.66	166.50	0	36,525	0.00%
2021/10/21	3	153.17	3	154.50	151.50	0	35,522	0.00%
2021/10/20	6	149.08	8	150.44	153.50	-2	34,614	-0.01%
2021/10/19	19	147.84	20	149.08	147.50	-1	33,683	0.00%
2021/10/18	4	141.25	3	141.00	141.00	1	32,110	0.00%
2021/10/15	12	134.67	14	136.04	143.00	-2	31,001	-0.01%
2021/10/14	3	133.83	1	129.50	130.00	2	29,551	0.01%
2021/10/13	29	136.66	32	137.17	131.50	-3	28,779	-0.01%
2021/10/12	9	132.78	5	131.60	133.00	4	27,418	0.01%
2021/10/08	4	122.63	9	127.78	130.00	-5	25,623	-0.02%
2021/10/07	0	0.00	8	116.50	118.50	-8	25,160	-0.03%
2021/10/06	2	109.50	1	110.50	108.00	1	25,003	0.00%
2021/10/05	6	106.92	5	106.40	112.00	1	25,354	0.00%
2021/10/04	6	111.33	4	109.88	109.00	2	25,273	0.01%
2021/10/01	6	107.67	4	110.38	107.50	2	25,585	0.01%
2021/09/30	7	115.29	10	115.50	115.00	-3	25,583	-0.01%
2021/09/29	5	115.70	5	114.30	115.00	0	25,693	0.00%
2021/09/28	3	116.67	10	118.25	120.50	-7	25,254	-0.03%
2021/09/27	6	118.58	1	116.50	114.50	5	24,602	0.02%
2021/09/24	9	118.72	7	119.29	118.00	2	24,250	0.01%
2021/09/23	2	111.75	5	114.30	115.50	-3	23,388	-0.01%
2021/09/22	3	108.67	1	107.00	106.00	2	23,034	0.01%
2021/09/17	3	112.00	4	112.50	114.00	-1	22,693	0.00%
2021/09/16	2	114.75	5.2	116.22	112.50	-3.2	22,132	-0.01%
2021/09/15	4	111.88	4	111.63	111.50	0	21,085	0.00%
2021/09/14	4	114.63	5	114.00	115.00	-1	20,608	0.00%
2021/09/13	17	110.09	9	110.06	109.00	8	19,661	0.04%
2021/09/10	2	107.25	13	107.73	110.50	-11	18,802	-0.06%
2021/09/09	6	100.92	18	99.47	100.50	-12	18,216	-0.07%
2021/09/08	16	96.52	17	99.07	93.40	-1	17,894	-0.01%
2021/09/07	16	98.86	3	101.83	98.30	13	17,543	0.07%
2021/09/06	4	111.63	2	109.00	109.00	2	17,535	0.01%
2021/09/03	10	111.45	11	111.36	110.00	-1	17,809	-0.01%
2021/09/02	25	110.30	22	110.61	109.00	3	17,265	0.02%
2021/09/01	2	106.00	6	103.98	109.00	-4	15,914	-0.03%
2021/08/31	10	99.09	7	99.46	99.20	3	15,298	0.02%
2021/08/30	1	102.00	0	0.00	103.00	1	15,046	0.01%
2021/08/27	12	106.79	7	107.21	103.50	5	15,000	0.03%
2021/08/26	3	99.80	0	0.00	104.00	3	14,197	0.02%
2021/08/25	0	0.00	2	96.20	94.80	-2	14,015	-0.01%
2021/08/24	4	95.35	4	97.85	94.30	0	14,283	0.00%
2021/08/23	6	95.40	4	94.33	94.40	2	14,264	0.01%
2021/08/20	13	89.38	13	88.52	90.90	0	14,185	0.00%
2021/08/18	4	87.65	4	87.25	89.80	0	14,353	0.00%
2021/08/17	7	89.76	9	86.90	86.70	-2	14,560	-0.01%
2021/08/16	2	92.10	1	92.10	92.40	1	14,540	0.01%
2021/08/13	0	0.00	3	92.33	92.10	-3	14,543	-0.02%
2021/08/10	0	0.00	1.3	99.44	97.30	-1.3	14,664	-0.01%
2021/08/09	0	0.00	1	98.60	98.80	-1	14,657	-0.01%
2021/08/06	2.5	98.72	0	0.00	99.30	2.5	14,668	0.02%
2021/08/04	1	114.50	0	108.50	108.50	1	14,651	0.01%
2021/08/03	0	0.00	2	114.50	114.50	-2	14,710	-0.01%
2021/08/02	2	114.00	0	0.00	112.00	2	14,752	0.01%
2021/07/30	2	114.00	2	113.00	112.50	0	14,891	0.00%
2021/07/29	1	106.50	4	108.50	108.00	-3	14,903	-0.02%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/23	2	114.50	0	0.00	112.50	2	17,371	0.01%
2021/07/21	2	109.25	0	0.00	110.00	2	18,336	0.01%
2021/07/20	1	114.50	0	0.00	111.50	1	18,661	0.01%
2021/07/15	2	107.50	1	108.00	109.00	1	18,898	0.01%
2021/07/14	0	0.00	0	113.00	114.00	0	18,999	0.00%
2021/07/13	3	114.67	3	112.17	111.00	0	18,915	0.00%
2021/07/12	6	108.83	6.1	110.39	110.50	-0.1	18,689	0.00%
2021/07/09	4	105.63	15	105.34	106.50	-11	18,206	-0.06%
2021/07/08	2	96.70	3	97.10	97.10	-1	18,020	-0.01%
2021/07/07	1	85.33	2.4	88.88	91.80	-1.4	17,495	-0.01%
2021/07/06	3.4	84.59	6	84.37	83.50	-2.6	17,327	-0.01%
2021/07/05	1	82.30	1.6	84.53	85.40	-0.6	17,067	0.00%
2021/07/02	7	76.26	6	75.82	77.70	1	16,992	0.01%
2021/07/01	1	74.80	3.5	75.51	74.00	-2.5	17,167	-0.01%
2021/06/30	3	75.67	1	75.40	76.10	2	17,153	0.01%
2021/06/29	12	77.00	14.6	76.48	75.50	-2.6	17,130	-0.02%
2021/06/28	2	75.70	2	75.65	76.30	0	16,934	0.00%
2021/06/25	1	76.70	0	0.00	75.60	1	16,899	0.01%
2021/06/23	2	77.55	3.5	77.14	76.70	-1.5	16,816	-0.01%
2021/06/22	1	75.10	1	74.50	74.80	0	16,677	0.00%
2021/06/21	0.4	76.55	0	0.00	75.20	0.4	16,606	0.00%
2021/06/18	2.1	76.91	0	0.00	76.30	2.1	16,489	0.01%
2021/06/17	2.1	76.97	1	76.60	77.60	1.1	16,286	0.01%
2021/06/15	6	78.07	2	78.10	78.10	4	15,932	0.03%
2021/06/11	4	74.68	5	77.58	78.10	-1	15,368	-0.01%
2021/06/10	2	70.70	4	70.75	71.00	-2	14,589	-0.01%
2021/06/08	0	0.00	0.1	70.60	71.40	-0.1	14,302	0.00%
2021/06/07	1	70.20	1	69.20	71.10	0	14,221	0.00%
2021/06/04	4	70.83	3	69.20	69.10	1	14,091	0.01%
2021/06/03	1	70.20	3	70.10	70.80	-2	13,914	-0.01%
2021/06/02	0	0.00	1	68.40	69.00	-1	13,719	-0.01%
2021/06/01	2	69.40	3	69.70	69.40	-1	13,598	-0.01%
2021/05/31	1	68.40	1	69.40	68.40	0	13,283	0.00%
2021/05/28	1	66.70	2	67.80	67.50	-1	13,129	-0.01%
2021/05/27	3	66.83	1	65.60	65.60	2	13,009	0.02%
2021/05/26	5	67.50	1	68.30	66.30	4	12,918	0.03%
2021/05/25	2	66.25	2	67.50	67.50	0	12,631	0.00%
2021/05/24	0	0.00	1	61.90	61.40	-1	12,312	-0.01%
2021/05/20	0	0.00	4	59.23	58.80	-4	12,298	-0.03%
2021/05/19	7	58.69	3	59.10	58.20	4	12,244	0.03%
2021/05/14	2	58.65	0	0.00	57.60	2	11,963	0.02%
2021/05/12	0	0.00	5	58.64	59.40	-5	11,728	-0.04%
2021/05/10	0	0.00	0	67.10	66.90	0	11,262	0.00%
2021/05/07	1	69.40	1	69.80	68.00	0	11,214	0.00%
2021/05/06	0	0.00	1	67.20	67.00	-1	11,047	-0.01%
2021/05/05	4	70.70	1	67.20	66.50	3	10,896	0.03%
2021/05/04	5	70.58	3	66.70	73.80	2	10,606	0.02%
2021/05/03	2	70.00	3	71.00	69.80	-1	10,416	-0.01%
2021/04/29	5.1	70.81	2	71.90	74.50	3.1	10,415	0.03%
2021/04/28	1	67.50	7	67.31	67.80	-6	9,319	-0.06%
2021/04/27	3	60.90	0	0.00	61.70	3	8,510	0.04%
2021/04/26	1	62.90	2	60.90	62.60	-1	8,303	-0.01%
2021/04/22	0	0.00	11	57.18	56.50	-11	8,021	-0.14%
2021/04/21	1	59.80	1	60.00	58.70	0	7,949	0.00%
2021/04/19	2	60.00	1	60.30	59.00	1	7,977	0.01%
2021/04/16	2	59.40	0	0.00	59.50	2	7,882	0.03%
2021/04/15	3	57.50	6	57.85	59.30	-3	7,719	-0.04%
2021/04/14	4	58.15	1	59.80	56.40	3	7,561	0.04%
2021/04/13	2	58.60	0	0.00	57.90	2	7,244	0.03%
2021/04/12	1	57.20	0	0.00	56.90	1	6,962	0.01%
2021/04/09	11	58.24	1	57.70	57.50	10	6,837	0.15%
2021/04/08	3	57.10	1	56.50	57.20	2	6,536	0.03%
2021/04/07	1	57.20	3	56.20	57.40	-2	6,373	-0.03%
2021/04/01	0	0.00	5	52.88	53.00	-5	6,271	-0.08%
2021/03/31	0	0.00	6	52.80	52.10	-6	6,248	-0.10%
2021/03/29	0	0.00	3	52.07	51.90	-3	6,285	-0.05%
2021/03/26	4	51.83	10	51.93	52.10	-6	6,383	-0.09%
2021/03/25	1	50.40	2	50.70	50.40	-1	6,379	-0.02%
2021/03/22	3	51.50	4	51.70	51.40	-1	6,455	-0.02%
2021/03/19	3	51.40	1	51.80	51.00	2	6,639	0.03%
2021/03/18	1	51.80	0	0.00	51.90	1	6,650	0.02%
2021/03/16	6	52.20	7	52.44	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	3	51.70	51.60	-3	6,891	-0.04%
2021/03/11	3	50.90	3	51.20	51.00	0	7,576	0.00%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/08	4	50.44	3	50.90	49.95	1	8,096	0.01%
2021/03/05	2	49.98	0	0.00	49.95	2	8,098	0.02%
2021/03/04	3	51.30	0	0.00	50.90	3	8,126	0.04%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/03/02	3	52.90	3	53.30	52.10	0	8,061	0.00%
2021/02/25	6	54.50	0	0.00	53.40	6	8,060	0.07%
2021/02/24	4	54.53	3	55.20	53.90	1	8,146	0.01%
2021/02/23	7	55.91	7	56.07	55.40	0	8,135	0.00%
2021/02/22	3	55.30	3	55.70	57.30	0	8,151	0.00%
2021/02/19	0	0.00	3	54.60	55.90	-3	8,006	-0.04%
2021/02/18	0	0.00	2	53.90	54.00	-2	7,934	-0.03%
2021/02/17	5	53.20	0	0.00	53.20	5	7,932	0.06%
2021/02/05	1	52.00	0	0.00	51.80	1	7,883	0.01%
2021/02/02	1	53.20	0	0.00	52.90	1	7,771	0.01%
2021/02/01	1	51.80	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	54.20	1	52.30	52.20	0	7,685	0.00%
2021/01/27	1	52.70	1	52.70	52.50	0	7,391	0.00%
2021/01/26	1	52.00	1	53.00	51.10	0	7,215	0.00%
2021/01/25	10	57.39	29	58.34	54.10	-19	7,011	-0.27%
2021/01/22	22	57.70	4	56.20	57.90	18	6,417	0.28%
2021/01/21	0	0.00	2	53.55	52.70	-2	5,889	-0.03%
2021/01/19	0	0.00	2	53.35	53.00	-2	5,727	-0.03%
2021/01/18	0	0.00	3	53.07	52.40	-3	5,755	-0.05%
2021/01/15	5	54.48	0	0.00	53.40	5	5,758	0.09%
2021/01/14	0	0.00	2	54.10	54.00	-2	5,626	-0.04%
2021/01/13	1	53.40	3	53.47	54.00	-2	5,539	-0.04%
2021/01/12	0	0.00	1	52.80	52.00	-1	5,405	-0.02%
2021/01/06	0	0.00	6	49.01	49.30	-6	5,073	-0.12%
2021/01/05	3	51.33	3	51.53	51.50	0	4,950	0.00%
2021/01/04	5	51.40	5	52.10	52.20	0	4,891	0.00%
2020/12/31	0	0.00	2	51.35	50.90	-2	4,803	-0.04%
2020/12/30	5	51.66	0	0.00	51.50	5	4,777	0.10%
2020/12/29	4	52.10	0	0.00	51.90	4	4,740	0.08%
2020/12/24	0	0.00	2	51.20	51.00	-2	4,432	-0.05%
2020/12/22	12	51.00	10	51.30	49.65	2	4,331	0.05%
2020/12/18	0	0.00	1	49.90	49.95	-1	4,176	-0.02%
2020/12/15	3	51.77	1	50.00	50.40	2	4,083	0.05%
2020/12/11	0	0.00	5	51.50	49.50	-5	3,852	-0.13%
2020/12/10	0	0.00	4	50.45	50.70	-4	3,835	-0.10%
2020/12/09	0	0.00	2	51.00	51.70	-2	3,743	-0.05%
2020/12/08	7	53.13	0	0.00	52.70	7	3,599	0.19%
2020/12/07	10	54.85	8	54.94	55.40	2	3,438	0.06%
2020/12/04	5	50.50	8	53.33	53.40	-3	2,870	-0.10%
2020/12/03	1	49.40	0	0.00	48.55	1	2,374	0.04%
2020/11/30	1	48.35	1	48.55	47.95	0	2,292	0.00%
2020/11/27	1	47.30	1	47.05	47.05	0	2,241	0.00%
2020/11/23	1	46.70	1	46.95	47.65	0	2,171	0.00%
2020/11/19	2	46.30	1	45.80	45.35	1	1,985	0.05%
2020/11/06	3	42.52	0	0.00	42.50	3	1,872	0.16%
2020/10/30	0	0.00	1	41.75	41.65	-1	2,050	-0.05%
2020/10/21	0	0.00	0.1	43.05	43.05	-0.1	2,425	0.00%
2020/10/07	1	44.75	0	0.00	44.95	1	3,109	0.03%
2020/09/21	1	45.05	1	44.80	44.90	0	5,464	0.00%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	2	45.40	1	45.10	45.05	1	6,332	0.02%
2020/09/15	3	45.48	4	45.54	45.40	-1	6,368	-0.02%
2020/09/09	0	0.00	1	43.45	43.45	-1	6,563	-0.02%
2020/09/07	2	44.53	0	0.00	43.55	2	6,638	0.03%
2020/09/03	1	45.15	0	0.00	44.40	1	6,680	0.01%
2020/08/24	0	0.00	1	43.30	43.40	-1	6,875	-0.01%
2020/08/06	1	47.95	0	0.00	47.70	1	6,923	0.01%
2020/07/28	2	49.38	0	0.00	46.20	2	6,658	0.03%
2020/07/27	0	0.00	11	50.72	49.15	-11	6,524	-0.17%
2020/07/24	14	54.04	4	52.80	52.10	10	6,354	0.16%
2020/07/23	7	52.13	6	52.40	52.90	1	6,085	0.02%
2020/07/22	4	52.05	4	52.28	52.50	0	6,034	0.00%
2020/07/21	2	52.30	2	52.25	53.00	0	6,100	0.00%
2020/07/17	5	49.82	5	48.95	48.95	0	6,066	0.00%
2020/07/14	0	0.00	2	50.80	51.00	-2	6,004	-0.03%
2020/07/13	1	50.40	0	0.00	51.60	1	5,971	0.02%
2020/07/08	4	51.80	4	53.15	54.00	0	5,663	0.00%
2020/07/07	0	0.00	1	52.60	51.50	-1	5,429	-0.02%
2020/07/06	3	54.03	6	54.23	54.00	-3	5,261	-0.06%
2020/07/03	9	54.58	27	52.89	52.80	-18	5,033	-0.36%
2020/07/02	25	49.30	6	49.81	51.30	19	4,544	0.42%
2020/07/01	2	47.28	13	47.07	47.75	-11	4,233	-0.26%
2020/06/30	16	47.32	3	47.88	46.40	13	4,065	0.32%
2020/06/24	3	44.92	5	45.04	44.80	-2	3,484	-0.06%
2020/06/23	3	43.25	1	43.40	43.35	2	3,083	0.06%
2020/06/19	0	0.00	6	42.20	41.00	-6	2,984	-0.20%
2020/06/12	0	0.00	2	41.30	41.65	-2	2,889	-0.07%
2020/06/11	2	43.00	0	0.00	42.80	2	2,908	0.07%
2020/06/08	6	45.00	0	0.00	44.90	6	3,017	0.20%
2020/05/21	2	43.13	2	43.78	43.95	0	2,875	0.00%
2020/05/20	0	0.00	1	42.00	42.30	-1	2,828	-0.04%
2020/05/19	1	42.20	0	0.00	41.95	1	2,832	0.04%
2020/05/18	1	41.50	7	40.52	40.50	-6	2,819	-0.21%
2020/05/15	5	41.42	10	41.50	41.35	-5	2,838	-0.18%
2020/05/14	1	42.90	1	42.25	42.10	0	2,851	0.00%
2020/05/13	1	43.20	0	0.00	43.70	1	2,869	0.03%
2020/05/12	3	42.35	3	42.40	42.40	0	2,915	0.00%
2020/05/11	1	43.40	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.45	0	0.00	43.05	1	2,945	0.03%
2020/05/07	3	43.33	1	43.45	43.55	2	2,940	0.07%
2020/05/06	0	0.00	1	42.65	42.60	-1	2,932	-0.03%
2020/05/05	1	42.30	0	0.00	42.80	1	2,964	0.03%
2020/04/30	7	43.45	1	43.30	43.35	6	3,014	0.20%
2020/04/27	1	43.05	1	42.80	42.80	0	3,171	0.00%
2020/04/24	0	0.00	10	42.80	42.55	-10	3,160	-0.32%
2020/04/23	11	45.35	1	45.55	45.30	10	3,036	0.33%
2020/04/20	1	42.30	0	0.00	43.00	1	3,053	0.03%
2020/04/07	20	39.29	20	38.59	38.80	0	3,875	0.00%
2020/03/10	1	43.10	0	0.00	43.80	1	3,586	0.03%
2020/03/09	0	0.00	1	43.00	42.80	-1	3,570	-0.03%
2020/03/05	0	0.00	3	45.85	45.90	-3	3,598	-0.08%
2020/03/04	8	45.03	5	45.07	45.05	3	3,633	0.08%
2020/03/03	9	45.93	8	45.63	45.55	1	3,623	0.03%
2020/02/25	5	45.88	4	46.08	46.10	1	3,569	0.03%
2020/02/24	4	47.13	10	46.75	46.80	-6	3,538	-0.17%
2020/02/21	9	47.83	8	47.65	47.65	1	3,525	0.03%
2020/02/20	8	48.49	0	0.00	48.15	8	3,499	0.23%
2020/02/18	1	48.50	2	48.60	48.90	-1	3,514	-0.03%
2020/02/17	1	48.65	0	0.00	48.45	1	3,503	0.03%
2020/02/06	2	47.80	0	0.00	48.30	2	3,450	0.06%
2020/02/03	1	46.45	0	0.00	46.60	1	3,452	0.03%
2020/01/30	0	0.00	2	52.10	52.10	-2	3,523	-0.06%
2020/01/20	1	58.10	1	57.80	57.80	0	3,613	0.00%
2020/01/14	2	59.50	3	60.57	59.40	-1	3,670	-0.03%
2020/01/13	3	58.77	0	0.00	59.50	3	3,550	0.08%
2020/01/10	10	59.00	11	58.94	58.60	-1	3,536	-0.03%
2020/01/09	0	0.00	3	57.20	58.30	-3	3,463	-0.09%
2020/01/08	6	56.15	6	56.45	55.70	0	3,326	0.00%
2020/01/06	3	57.50	3	57.40	56.60	0	3,189	0.00%
2020/01/03	0	0.00	8	60.91	59.00	-8	3,236	-0.25%
2020/01/02	3	59.20	2	57.85	59.20	1	3,036	0.03%
2019/12/31	1	55.80	0	0.00	56.30	1	2,891	0.03%
2019/12/26	2	57.20	0	0.00	56.70	2	3,070	0.07%
2019/12/24	0	0.00	3	55.33	55.20	-3	3,088	-0.10%
2019/12/23	4	56.05	3	55.40	55.40	1	3,116	0.03%
2019/12/20	1	56.70	0	0.00	56.50	1	3,169	0.03%
2019/12/18	2	56.75	2	56.20	56.20	0	3,316	0.00%
2019/12/16	1	56.00	1	56.10	56.20	0	4,080	0.00%
2019/12/13	0	0.00	1	55.10	55.10	-1	4,112	-0.02%
2019/12/12	0	0.00	2	55.20	55.80	-2	4,110	-0.05%
2019/12/05	0	0.00	4	53.63	54.20	-4	4,223	-0.09%
2019/12/04	12	52.60	9	52.83	52.70	3	4,295	0.07%
2019/12/03	10	53.60	10	53.20	53.20	0	4,334	0.00%
2019/12/02	6	53.77	5	53.60	53.60	1	4,322	0.02%
2019/11/29	0	0.00	1	56.20	55.50	-1	4,310	-0.02%
2019/11/27	1	56.40	0	0.00	56.10	1	4,348	0.02%
2019/11/25	0	0.00	9	55.39	55.70	-9	4,482	-0.20%
2019/11/22	8	55.16	8	55.11	55.00	0	4,476	0.00%
2019/11/21	8	54.84	0	0.00	55.10	8	4,518	0.18%
2019/11/18	2	55.20	5	55.30	55.20	-3	4,737	-0.06%
2019/11/15	0	0.00	10	55.04	55.10	-10	4,998	-0.20%
2019/11/14	10	54.64	0	0.00	54.20	10	5,063	0.20%
2019/11/11	0	0.00	1	55.80	54.10	-1	5,362	-0.02%
2019/11/08	9	55.56	8	56.11	55.90	1	5,378	0.02%
2019/11/06	0	0.00	9	58.50	58.20	-9	5,429	-0.17%
2019/11/05	1	58.60	32	58.77	58.70	-31	5,471	-0.57%
2019/11/04	5	58.00	19	58.15	58.00	-14	5,545	-0.25%
2019/11/01	11	57.55	7	57.40	57.40	4	5,587	0.07%
2019/10/31	18	59.13	6	58.23	58.00	12	5,631	0.21%
2019/10/30	33	60.13	0	0.00	59.50	33	5,631	0.59%
2019/10/29	37	60.26	10	59.76	60.00	27	5,586	0.48%
2019/10/28	2	59.55	3	60.53	60.60	-1	5,596	-0.02%
2019/10/25	1	59.10	4	58.45	58.50	-3	5,523	-0.05%
2019/10/24	5	58.92	4	58.95	59.00	1	5,619	0.02%
2019/10/22	2	57.00	0	0.00	56.70	2	6,112	0.03%
2019/10/18	0	0.00	1	56.80	55.60	-1	6,120	-0.02%
2019/10/16	0	0.00	1	55.60	55.20	-1	6,171	-0.02%
2019/10/15	1	55.60	0	0.00	55.70	1	6,166	0.02%
2019/10/14	1	55.90	8	56.21	55.80	-7	6,180	-0.11%
2019/10/09	11	55.22	3	55.27	55.20	8	6,182	0.13%
2019/10/04	3	58.57	4	59.00	58.20	-1	6,210	-0.02%
2019/10/03	9	57.41	5	57.44	57.50	4	6,118	0.07%
2019/10/01	5	58.00	5	58.84	58.30	0	6,158	0.00%
2019/09/27	1	58.80	1	57.70	57.80	0	6,240	0.00%
2019/09/25	0	0.00	1	59.30	59.60	-1	6,379	-0.02%
2019/09/23	0	0.00	1	61.60	61.30	-1	6,301	-0.02%
2019/09/20	4	61.28	1	61.60	60.80	3	6,224	0.05%
2019/09/19	1	62.10	6	60.25	61.60	-5	5,795	-0.09%
2019/09/17	0	0.00	27	57.93	58.20	-27	5,619	-0.48%
2019/09/16	3	57.17	2	57.70	57.60	1	5,640	0.02%
2019/09/12	24	58.62	0	0.00	58.20	24	5,644	0.43%
2019/09/10	0	0.00	3	58.20	58.00	-3	5,584	-0.05%
2019/09/09	8	58.29	0	0.00	58.00	8	5,544	0.14%
2019/09/06	1	58.80	5	58.90	59.00	-4	5,454	-0.07%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	0	0.00	7	57.00	56.50	-7	5,439	-0.13%
2019/08/30	11	57.64	30	58.00	56.80	-19	5,419	-0.35%
2019/08/29	14	56.36	33	56.93	57.00	-19	5,340	-0.36%
2019/08/28	5	55.34	4	55.95	55.50	1	5,235	0.02%
2019/08/27	10	54.80	13	54.80	54.30	-3	5,189	-0.06%
2019/08/26	17	54.68	8	53.90	53.90	9	5,174	0.17%
2019/08/23	5	55.90	10	56.99	56.90	-5	5,128	-0.10%
2019/08/22	27	56.84	5	56.40	56.40	22	5,109	0.43%
2019/08/21	29	57.47	0	0.00	57.20	29	5,041	0.58%
2019/08/20	5	58.00	13	58.48	58.10	-8	4,947	-0.16%
2019/08/19	6	55.43	27	55.76	56.10	-21	4,697	-0.45%
2019/08/16	23	54.61	65	55.62	54.10	-42	4,616	-0.91%
2019/08/15	0	0.00	26	53.09	52.80	-26	4,413	-0.59%
2019/08/14	41	53.45	3	52.90	52.40	38	4,405	0.86%
2019/08/13	14	53.94	0	0.00	53.50	14	4,355	0.32%
2019/08/12	43	55.74	6	56.13	55.30	37	4,337	0.85%
2019/08/08	8	54.60	0	0.00	55.70	8	4,286	0.19%
2019/08/07	0	0.00	1	55.70	54.00	-1	4,232	-0.02%
2019/08/06	1	54.70	5	55.10	55.00	-4	4,193	-0.10%
2019/08/05	5	57.20	0	0.00	56.60	5	4,101	0.12%
2019/08/02	1	60.10	0	0.00	59.00	1	4,055	0.02%
2019/08/01	0	0.00	1	61.80	61.30	-1	4,025	-0.02%
2019/07/31	1	61.80	2	60.80	62.90	-1	3,997	-0.03%
2019/07/30	2	61.10	0	0.00	60.40	2	3,974	0.05%
2019/07/26	1	62.80	1	63.20	63.50	0	3,813	0.00%
2019/07/25	3	62.63	8	62.43	61.50	-5	3,734	-0.13%
2019/07/24	1	59.80	0	0.00	60.70	1	3,387	0.03%
2019/07/23	0	0.00	3	55.23	55.20	-3	3,258	-0.09%
2019/07/22	1	56.00	1	55.50	56.10	0	3,287	0.00%
2019/07/18	0	0.00	3	53.50	53.20	-3	3,432	-0.09%
2019/07/12	2	56.30	0	0.00	56.40	2	3,660	0.05%
2019/07/11	8	56.31	2	56.80	56.80	6	3,642	0.16%
2019/07/10	0	0.00	2	54.60	55.30	-2	3,519	-0.06%
2019/07/09	0	0.00	5	53.38	54.00	-5	3,451	-0.14%
2019/07/08	3	52.60	0	0.00	52.20	3	3,411	0.09%
2019/07/04	2	53.90	7	53.30	53.70	-5	3,400	-0.15%
2019/07/03	30	53.19	23	52.17	51.10	7	3,368	0.21%
2019/07/02	1	51.80	1	52.00	52.00	0	3,268	0.00%
2019/06/25	1	51.40	0	0.00	48.35	1	3,182	0.03%
2019/06/21	2	49.38	2	48.20	47.35	0	2,962	0.00%
2019/06/19	1	47.25	1	47.65	47.75	0	2,928	0.00%
2019/06/13	0	0.00	1	47.05	47.05	-1	3,039	-0.03%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/04	0	0.00	1	44.00	43.70	-1	2,933	-0.03%
2019/05/30	1	43.90	0	0.00	44.20	1	2,979	0.03%
2019/05/24	2	41.70	2	42.10	41.75	0	3,106	0.00%
2019/05/17	1	44.55	0	0.00	44.35	1	3,633	0.03%
2019/05/16	0	0.00	1	47.00	45.45	-1	3,627	-0.03%
2019/05/14	1	45.05	0	0.00	45.50	1	3,673	0.03%
2019/05/02	0	0.00	2	51.50	50.70	-2	3,654	-0.05%
2019/04/30	1	49.70	1	49.45	50.90	0	3,629	0.00%
2019/04/29	1	51.40	1	49.55	49.55	0	3,696	0.00%
2019/04/24	1	48.70	0	0.00	48.60	1	3,463	0.03%
2019/04/23	0	0.00	6	49.04	47.85	-6	3,476	-0.17%
2019/04/22	1	49.05	3	49.28	49.05	-2	3,485	-0.06%
2019/04/19	7	49.56	2	49.40	49.80	5	3,458	0.14%
2019/04/09	2	46.95	0	0.00	46.70	2	3,271	0.06%
2019/04/02	0	0.00	2	45.00	45.80	-2	3,448	-0.06%
2019/03/28	2	44.65	0	0.00	44.20	2	3,423	0.06%
2019/03/22	0	0.00	1	45.80	45.80	-1	3,436	-0.03%
2019/03/19	1	46.65	0	0.00	46.40	1	3,401	0.03%
2019/02/20	4	49.43	2	50.10	48.30	2	4,041	0.05%
2019/02/19	2	47.23	1	48.05	48.85	1	3,713	0.03%
2019/01/23	0	0.00	15	43.10	43.15	-15	3,634	-0.41%
2019/01/21	15	44.40	0	0.00	44.50	15	3,757	0.40%
2019/01/18	2	42.05	2	42.20	42.20	0	3,761	0.00%
2019/01/17	6	43.02	6	42.25	42.25	0	3,816	0.00%
2019/01/16	2	43.00	2	43.00	43.00	0	3,925	0.00%
2019/01/15	2	42.75	3	43.12	43.20	-1	3,927	-0.03%
2019/01/14	5	42.30	4	42.73	43.30	1	3,847	0.03%
2019/01/08	3	41.17	3	41.07	41.10	0	3,839	0.00%
2019/01/07	4	40.23	4	40.10	40.10	0	3,844	0.00%
2018/12/28	10	42.45	10	42.30	42.30	0	3,955	0.00%
2018/12/25	5	42.35	5	41.59	42.25	0	3,913	0.00%
2018/12/13	2	41.05	2	41.35	40.60	0	4,160	0.00%
2018/12/04	4	42.00	0	0.00	41.80	4	4,542	0.09%
2018/12/03	8	42.64	8	41.81	42.00	0	4,711	0.00%
2018/11/28	2	39.30	1	40.10	40.15	1	5,009	0.02%
2018/11/27	5	38.07	7	38.68	39.10	-2	5,358	-0.04%
2018/11/22	2	37.43	2	36.95	36.10	0	5,414	0.00%
2018/11/19	0	0.00	2	36.95	37.25	-2	5,169	-0.04%
2018/10/29	1	29.95	1	29.70	29.60	0	5,226	0.00%
2018/10/26	1	29.85	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/19	4	40.36	4	40.90	40.80	0	4,962	0.00%
2018/10/12	2	39.50	2	39.25	39.60	0	5,006	0.00%
2018/10/02	1	53.60	1	53.40	53.20	0	4,850	0.00%
2018/09/27	2	55.50	3	55.87	55.20	-1	4,844	-0.02%
2018/09/21	0	0.00	1	57.80	58.50	-1	4,855	-0.02%
2018/09/20	1	65.00	3	61.50	60.20	-2	4,731	-0.04%
2018/09/19	2	68.00	0	0.00	66.80	2	4,615	0.04%
2018/09/18	2	66.80	2	67.20	67.50	0	4,608	0.00%
2018/09/17	0	0.00	0.1	67.60	67.90	-0.1	4,587	0.00%
2018/09/13	3	64.50	3	64.30	64.30	0	4,525	0.00%
2018/09/12	1	67.70	102	68.12	64.70	-101	4,494	-2.25%	大賣/鉅額交易
2018/09/11	2	68.00	1	68.20	68.40	1	4,384	0.02%
2018/09/10	99	67.43	6	66.83	70.50	93	4,312	2.16%
2018/09/07	4	69.53	6	68.93	69.90	-2	4,199	-0.05%
2018/09/06	0	0.00	1	67.80	67.80	-1	3,989	-0.03%
2018/09/05	15	69.55	15	69.49	68.50	0	3,943	0.00%
2018/09/04	3	69.00	1	69.90	67.50	2	3,797	0.05%
2018/09/03	13	72.58	11	71.81	69.50	2	3,528	0.06%
2018/08/31	0	0.00	1	71.00	71.60	-1	3,104	-0.03%
2018/08/28	0	0.00	1	62.30	62.00	-1	2,993	-0.03%
2018/08/27	0	0.00	1	64.10	63.80	-1	2,992	-0.03%
2018/08/24	2	64.00	0	0.00	64.00	2	3,033	0.07%
2018/08/20	0	0.00	1	62.40	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	6	60.97	62.50	-6	3,013	-0.20%
2018/08/15	2	59.60	2	61.00	61.00	0	2,975	0.00%
2018/08/10	1	60.10	0	0.00	60.10	1	2,842	0.04%
2018/08/09	0	0.00	1	59.10	59.10	-1	2,820	-0.04%
2018/08/08	1	61.40	20	61.30	61.50	-19	2,780	-0.68%
2018/08/02	1	60.40	0	0.00	59.90	1	2,774	0.04%
2018/08/01	2	60.70	0	0.00	60.70	2	2,802	0.07%
2018/07/31	21	60.28	0	0.00	60.00	21	2,849	0.74%
2018/07/30	1	61.60	0	0.00	61.80	1	2,872	0.03%
2018/07/25	1	65.60	1	65.00	65.00	0	3,045	0.00%
2018/07/23	0	0.00	2	66.50	66.70	-2	3,327	-0.06%
2018/07/20	0	0.00	1	66.50	67.30	-1	3,361	-0.03%
2018/07/19	2	65.00	0	0.00	65.00	2	3,421	0.06%
2018/07/18	2	66.50	1	65.30	66.40	1	3,464	0.03%
2018/07/17	11	68.19	10	67.10	66.50	1	3,454	0.03%
2018/07/11	0	0.00	1	64.30	63.40	-1	3,414	-0.03%
2018/07/10	1	62.00	3	62.33	63.40	-2	3,429	-0.06%
2018/07/09	1	61.00	0	0.00	61.00	1	3,434	0.03%
2018/07/06	5	62.28	0	0.00	61.60	5	3,455	0.14%
2018/07/05	1	61.80	1	62.70	62.70	0	3,588	0.00%
2018/07/04	1	61.50	2	61.45	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	3	61.17	61.10	-3	3,618	-0.08%
2018/06/29	2	60.10	0	0.00	59.80	2	3,624	0.06%
2018/06/26	1	60.70	3	61.03	62.20	-2	3,638	-0.05%
2018/06/13	2	62.50	2	62.00	62.00	0	4,232	0.00%
2018/06/12	0	0.00	4	61.73	61.60	-4	4,273	-0.09%
2018/06/11	1	62.50	0	0.00	62.50	1	4,307	0.02%
2018/06/07	1	64.70	0.6	64.10	64.20	0.4	4,605	0.01%
2018/06/05	8	66.31	7	65.83	64.60	1	4,821	0.02%
2018/06/04	1	64.80	0	0.00	63.30	1	4,947	0.02%
2018/05/30	2	62.50	2	62.30	62.30	0	6,196	0.00%
2018/05/29	3	64.33	3	64.10	63.80	0	6,348	0.00%
2018/05/11	0	0.00	2	67.60	65.50	-2	8,085	-0.02%
2018/05/09	10	66.30	20	66.04	66.30	-10	8,402	-0.12%
2018/05/02	10	68.90	0	0.00	66.60	10	10,875	0.09%
2018/04/30	7	66.86	6	67.13	67.00	1	11,082	0.01%
2018/04/27	35	58.93	10	59.28	62.00	25	10,952	0.23%
2018/04/26	8	59.99	29	59.97	59.70	-21	10,891	-0.19%
2018/04/25	31	61.49	27	60.13	60.00	4	10,922	0.04%
2018/04/24	3	64.37	3	65.07	65.10	0	10,906	0.00%
2018/04/23	7	66.26	9	66.83	67.00	-2	10,954	-0.02%
2018/04/20	9	67.54	4	67.25	67.10	5	11,109	0.05%
2018/04/19	4	66.20	14	67.36	68.80	-10	11,216	-0.09%
2018/04/18	12	65.99	5	65.32	65.20	7	11,206	0.06%
2018/04/17	0	0.00	4	66.40	66.40	-4	11,212	-0.04%
2018/04/16	1	66.50	1	66.50	66.80	0	11,251	0.00%
2018/04/13	0	0.00	5	65.36	65.00	-5	11,315	-0.04%
2018/04/12	0	0.00	2	66.25	66.00	-2	11,398	-0.02%
2018/04/11	1	65.90	8	65.60	65.70	-7	11,398	-0.06%
2018/04/10	3	72.40	3	71.93	70.00	0	11,276	0.00%
2018/04/09	0	0.00	4	69.68	70.20	-4	11,241	-0.04%
2018/03/30	20	71.00	5	70.10	69.70	15	11,285	0.13%
2018/03/29	1	69.40	0	0.00	69.40	1	11,386	0.01%
2018/03/28	0	0.00	1	70.40	69.30	-1	11,411	-0.01%
2018/03/27	8	70.94	1	71.50	70.90	7	11,389	0.06%
2018/03/26	2	71.00	1	70.30	69.50	1	11,401	0.01%
2018/03/23	10	70.45	0	0.00	71.00	10	11,432	0.09%
2018/03/22	3	72.00	0	0.00	72.00	3	11,569	0.03%
2018/03/21	0	0.00	3	74.47	73.50	-3	11,517	-0.03%
2018/03/20	3	74.63	1	74.20	74.00	2	11,444	0.02%
2018/03/19	3	73.27	3	73.70	73.80	0	11,444	0.00%
2018/03/16	2	71.90	1	71.90	71.70	1	11,405	0.01%
2018/03/15	0	0.00	2	72.80	73.00	-2	11,464	-0.02%
2018/03/14	4	72.28	11	72.38	72.60	-7	11,486	-0.06%
2018/03/13	9	71.52	4	72.03	73.20	5	11,526	0.04%
2018/03/12	6	69.75	3	71.90	69.10	3	11,502	0.03%
2018/03/09	1	71.00	1	72.70	71.00	0	11,640	0.00%
2018/03/08	3	76.47	5	75.34	74.60	-2	11,780	-0.02%
2018/03/07	5	76.12	13	75.79	73.80	-8	11,676	-0.07%
2018/03/06	29	78.11	24	78.45	77.50	5	11,716	0.04%
2018/03/05	10	72.74	7.9	73.76	75.40	2.1	11,460	0.02%
2018/03/02	11	68.81	7	68.67	68.60	4	11,349	0.04%
2018/02/27	10	67.82	4	67.48	67.90	6	11,572	0.05%
2018/02/26	1	66.40	1	67.30	66.20	0	11,445	0.00%
2018/02/23	3	69.20	2	69.90	68.60	1	11,346	0.01%
2018/02/22	2	68.80	2	69.55	68.80	0	11,322	0.00%
2018/02/21	1	69.40	4	70.88	71.10	-3	11,333	-0.03%
2018/02/12	5	67.12	27	66.79	66.20	-22	11,211	-0.20%
2018/02/09	4	66.75	4	67.93	68.20	0	11,239	0.00%
2018/02/08	5	72.72	12	70.43	69.10	-7	11,150	-0.06%
2018/02/07	10	73.40	0	0.00	74.90	10	10,986	0.09%
2018/02/05	4	74.38	4	74.10	74.00	0	10,852	0.00%
2018/02/02	9	78.79	5	78.46	78.10	4	10,763	0.04%
2018/02/01	6	80.58	3	80.70	77.90	3	10,709	0.03%
2018/01/31	2	78.95	7	77.29	81.80	-5	10,660	-0.05%
2018/01/30	3	82.30	3	80.40	79.80	0	10,623	0.00%
2018/01/29	40	79.79	46.3	80.17	82.80	-6.3	10,536	-0.06%
2018/01/26	15	74.36	8	73.83	75.90	7	9,824	0.07%
2018/01/25	28	70.14	44	71.26	69.00	-16	9,269	-0.17%
2018/01/24	17	65.95	5	66.04	68.30	12	8,504	0.14%
2018/01/19	2	62.90	1	62.90	61.70	1	8,102	0.01%
2018/01/18	0	0.00	2	64.60	63.50	-2	8,028	-0.02%
2018/01/17	4	63.35	3	62.67	62.70	1	7,988	0.01%
2018/01/16	2	62.35	2	63.25	63.50	0	7,915	0.00%
2018/01/15	6	59.43	26	59.59	60.80	-20	7,863	-0.25%
2018/01/12	4	56.10	3	55.93	57.20	1	7,865	0.01%
2018/01/11	0	0.00	1	54.80	54.70	-1	7,853	-0.01%
2018/01/10	24	56.80	2	56.75	56.00	22	7,798	0.28%
2018/01/09	1	57.70	1	58.20	58.30	0	7,737	0.00%
2018/01/08	3	59.00	1	60.50	60.00	2	7,653	0.03%
2018/01/03	5	59.90	6	59.72	60.30	-1	7,503	-0.01%
2018/01/02	1	55.30	1	55.90	57.30	0	7,443	0.00%