智原 (3035)-康和-石牌券商分點個股進出

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
8,032張
產業
上市半導體類股
1461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－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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
2024/04/23	1	288.50	2	292.50	295.00	-1	11,021	-0.01%
2024/04/22	5.1	296.74	2.1	298.54	290.00	3.1	11,541	0.03%
2024/04/19	3	313.17	1.1	324.27	306.00	1.9	11,660	0.02%
2024/04/18	0	0.00	1.1	319.25	322.00	-1.1	12,058	-0.01%
2024/04/17	3	315.83	3	318.33	314.00	0	12,758	0.00%
2024/04/16	2	310.25	5	317.20	313.00	-3	12,920	-0.02%
2024/04/15	4.2	314.72	2	316.72	312.50	2.2	13,093	0.02%
2024/04/12	6	321.00	9.2	318.92	323.00	-3.2	13,337	-0.02%
2024/04/11	3.3	320.61	2	325.50	318.50	1.3	13,637	0.01%
2024/04/10	3	329.00	3	331.00	329.00	0	13,758	0.00%
2024/04/09	3.1	331.00	1.1	330.55	329.00	2	14,098	0.01%
2024/04/08	3.1	343.77	3	341.50	338.00	0.1	14,140	0.00%
2024/04/03	1	339.00	1.2	341.44	345.00	-0.2	14,171	0.00%
2024/04/01	1	349.50	1	352.50	349.00	0	14,392	0.00%
2024/03/29	0	0.00	3	341.33	344.00	-3	14,472	-0.02%
2024/03/28	1.1	333.88	1	338.00	334.50	0.1	14,504	0.00%
2024/03/26	6.1	342.64	3	347.50	339.50	3.1	14,942	0.02%
2024/03/25	2.1	352.44	1	359.00	349.00	1.1	15,108	0.01%
2024/03/22	1	348.50	5.2	350.79	351.50	-4.2	15,234	-0.03%
2024/03/21	2	345.50	1.8	347.09	345.50	0.2	15,435	0.00%
2024/03/20	2.1	350.00	2	353.50	347.50	0.1	15,647	0.00%
2024/03/19	4.1	352.37	2	350.75	350.00	2.1	15,930	0.01%
2024/03/18	3	354.33	3.5	357.46	359.00	-0.5	16,292	0.00%
2024/03/15	3	356.17	1	366.00	354.50	2	16,844	0.01%
2024/03/14	2	361.00	7	358.36	362.00	-5	16,946	-0.03%
2024/03/13	3.5	352.62	6.3	350.03	345.00	-2.9	17,056	-0.02%
2024/03/12	0.2	364.17	0	0.00	361.50	0.2	17,194	0.00%
2024/03/11	1	365.50	1	372.00	363.00	0	17,407	0.00%
2024/03/08	1	366.00	0	0.00	362.50	1	17,626	0.01%
2024/03/07	2.3	384.09	1	390.50	375.00	1.3	17,877	0.01%
2024/03/06	17.3	385.99	4	390.75	392.00	13.3	18,100	0.07%
2024/03/05	6	405.33	7	407.29	401.00	-1	18,356	-0.01%
2024/03/04	5.2	406.72	7	407.79	403.00	-1.8	18,934	-0.01%
2024/03/01	6	400.25	12	398.75	398.50	-6	19,232	-0.03%
2024/02/29	7.1	389.69	1	391.00	387.00	6.1	19,198	0.03%
2024/02/27	11	381.82	8	383.56	382.00	3	19,253	0.02%
2024/02/26	2.1	380.55	1	382.00	380.00	1.1	19,419	0.01%
2024/02/23	3	387.17	3	390.00	386.00	0	19,620	0.00%
2024/02/22	5	384.20	4	384.63	382.00	1	19,604	0.01%
2024/02/21	8.5	382.29	4	383.88	380.00	4.5	19,883	0.02%
2024/02/20	10.3	412.00	5	412.10	400.00	5.3	19,888	0.03%
2024/02/19	11.5	428.73	7	426.00	415.00	4.5	19,708	0.02%
2024/02/16	13.2	456.07	14	444.57	441.50	-0.8	19,710	0.00%
2024/02/15	11	453.18	18	446.00	455.00	-7	19,626	-0.04%
2024/02/05	6	419.75	6	421.17	418.00	0	19,452	0.00%
2024/02/02	12	425.21	11.1	422.64	421.00	0.9	19,498	0.00%
2024/02/01	7	414.00	5	421.50	411.00	2	19,353	0.01%
2024/01/31	7	421.71	2	420.75	416.50	5	19,344	0.03%
2024/01/30	4	424.25	5.4	426.04	430.00	-1.4	19,350	-0.01%
2024/01/29	6.2	419.27	3	422.00	420.50	3.2	19,371	0.02%
2024/01/26	12	427.04	7	429.43	422.00	5	19,472	0.03%
2024/01/25	8	435.56	10	436.65	439.50	-2	19,553	-0.01%
2024/01/24	8	426.56	8	427.50	429.00	0	19,605	0.00%
2024/01/23	3	441.67	1	437.00	437.00	2	19,739	0.01%
2024/01/22	8	442.88	9	445.11	448.00	-1	19,787	-0.01%
2024/01/19	11.2	435.79	10	436.05	430.00	1.2	19,771	0.01%
2024/01/18	6	419.17	4	416.50	423.50	2	19,624	0.01%
2024/01/17	12	430.71	13.1	432.32	428.00	-1.1	19,804	-0.01%
2024/01/16	17	430.68	21	427.62	429.50	-4	19,718	-0.02%
2024/01/15	13.1	418.59	14	417.82	411.50	-1	19,409	0.00%
2024/01/12	19	423.47	16	424.28	421.50	3	19,403	0.02%
2024/01/11	13	399.54	16	400.88	422.50	-3	19,203	-0.02%
2024/01/10	11	378.77	18	380.11	387.00	-7	18,815	-0.04%
2024/01/09	12	380.96	15	383.70	375.50	-3	19,198	-0.02%
2024/01/08	24	382.90	21	385.69	377.00	3	19,208	0.02%
2024/01/05	12	379.46	12.2	382.02	384.00	-0.2	19,186	0.00%
2024/01/04	14	369.54	13	368.31	372.00	1	19,117	0.01%
2024/01/03	16	367.03	19	368.00	373.00	-3	19,381	-0.02%
2024/01/02	1	360.00	1	356.50	360.00	0	19,188	0.00%
2023/12/29	6	355.75	10	353.60	357.00	-4	19,396	-0.02%
2023/12/28	1	353.50	5	356.40	354.50	-4	19,425	-0.02%
2023/12/27	7	360.21	7	361.50	362.50	0	19,385	0.00%
2023/12/26	7	360.57	7	363.71	361.00	0	19,483	0.00%
2023/12/25	2.2	357.09	3	358.17	357.00	-0.8	19,539	0.00%
2023/12/22	7	358.71	9	356.61	358.00	-2	19,741	-0.01%
2023/12/21	15	353.97	11	353.82	350.50	4	19,791	0.02%
2023/12/20	5	368.70	3	370.67	365.50	2	19,736	0.01%
2023/12/19	20	371.20	16	369.66	373.50	4	19,880	0.02%
2023/12/18	19	371.37	21	369.29	367.00	-2	20,079	-0.01%
2023/12/15	7	366.07	6	371.92	361.00	1	20,106	0.00%
2023/12/14	24	372.00	18	372.53	369.00	6	20,167	0.03%
2023/12/13	23	371.13	15	372.87	368.00	8	20,049	0.04%
2023/12/12	24	378.88	29	380.10	382.50	-5	20,136	-0.02%
2023/12/11	11	367.50	11	363.09	361.50	0	19,961	0.00%
2023/12/08	12	364.92	14	365.66	370.00	-2	20,159	-0.01%
2023/12/07	6	357.75	7	363.57	357.50	-1	20,283	0.00%
2023/12/06	21	366.43	23.5	367.00	361.50	-2.5	20,444	-0.01%
2023/12/05	28	370.00	27.5	368.55	363.50	0.5	20,557	0.00%
2023/12/04	13	380.88	24	379.73	380.00	-11	20,635	-0.05%
2023/12/01	19	387.61	18	389.61	391.00	1	20,733	0.00%
2023/11/30	27	378.15	53	382.01	385.50	-26	20,695	-0.13%
2023/11/29	35	374.91	44	371.68	380.00	-9	20,458	-0.04%
2023/11/28	17	350.00	35	349.56	361.00	-18	20,092	-0.09%
2023/11/27	17.3	337.53	11	341.05	331.00	6.3	19,840	0.03%
2023/11/24	7	341.79	17	340.88	344.00	-10	20,119	-0.05%
2023/11/23	19	337.87	17	336.82	336.00	2	20,142	0.01%
2023/11/22	44	349.83	32	348.80	346.00	12	20,082	0.06%
2023/11/21	18	344.61	22	343.91	342.50	-4	20,170	-0.02%
2023/11/20	27	351.30	81	356.04	345.00	-54	20,428	-0.26%
2023/11/17	6	337.33	25	341.94	351.00	-19	20,281	-0.09%
2023/11/16	7	318.93	9	319.78	319.50	-2	20,030	-0.01%
2023/11/15	4	335.13	4	328.50	320.50	0	20,265	0.00%
2023/11/14	11	336.05	7	332.07	331.00	4	20,648	0.02%
2023/11/13	15.1	332.97	13	330.31	334.00	2.1	21,080	0.01%
2023/11/10	13	329.23	14	328.86	323.50	-1	21,400	0.00%
2023/11/09	5	330.10	5	331.70	333.50	0	21,561	0.00%
2023/11/08	19.2	329.96	18.1	328.60	335.50	1.1	21,750	0.01%
2023/11/07	16	327.84	10	328.40	328.50	6	21,883	0.03%
2023/11/06	20	330.65	15.2	329.98	332.00	4.8	21,808	0.02%
2023/11/03	48	325.03	16	326.94	322.00	32	21,652	0.15%
2023/11/02	12	316.79	13	317.54	324.00	-1	21,438	0.00%
2023/11/01	71	305.03	59	301.78	302.50	12	21,213	0.06%
2023/10/31	26	317.27	32.1	316.21	302.00	-6.1	21,011	-0.03%
2023/10/30	23	319.30	22	318.93	326.00	1	20,706	0.00%
2023/10/27	31.2	310.75	45	314.22	308.50	-13.8	20,545	-0.07%
2023/10/26	11	318.77	14	319.89	318.00	-3	20,428	-0.01%
2023/10/25	61.1	330.59	32	330.22	325.00	29.1	20,272	0.14%
2023/10/24	17	335.56	16	337.59	339.50	1	20,005	0.00%
2023/10/23	38	336.14	52	335.06	338.50	-14	19,784	-0.07%
2023/10/20	15	335.43	18	335.67	334.50	-3	19,531	-0.02%
2023/10/19	24	343.31	21	344.12	343.00	3	19,944	0.02%
2023/10/18	32	352.47	21	352.31	351.00	11	20,269	0.05%
2023/10/17	46	360.54	35	359.16	352.50	11	20,249	0.05%
2023/10/16	18.4	346.37	12	345.38	350.00	6.4	20,262	0.03%
2023/10/13	16	337.59	8	339.25	343.00	8	20,547	0.04%
2023/10/12	19	340.68	9	339.61	345.00	10	20,918	0.05%
2023/10/11	47	337.71	23	337.61	331.00	24	21,100	0.11%
2023/10/06	20	318.33	22	319.41	323.00	-2	21,221	-0.01%
2023/10/05	29	318.05	32.1	317.11	321.00	-3.1	21,269	-0.01%
2023/10/04	0	0.00	2	299.75	303.00	-2	21,347	-0.01%
2023/10/03	6	308.33	3	307.67	304.00	3	21,588	0.01%
2023/10/02	16	315.03	13	314.46	312.50	3	21,981	0.01%
2023/09/28	8	308.31	6	308.33	306.00	2	22,153	0.01%
2023/09/27	14	301.14	17	302.00	306.00	-3	22,691	-0.01%
2023/09/26	9.1	307.65	7	307.36	303.00	2.1	22,997	0.01%
2023/09/25	32	314.53	28	314.30	309.50	4	23,198	0.02%
2023/09/22	7	300.86	19	299.39	304.50	-12	23,162	-0.05%
2023/09/21	29	303.74	29	304.79	298.00	0	23,315	0.00%
2023/09/20	15	318.40	15	321.53	315.50	0	23,080	0.00%
2023/09/19	8	334.88	8.1	335.73	322.50	-0.1	23,122	0.00%
2023/09/18	7	343.57	6	343.00	344.50	1	23,117	0.00%
2023/09/15	32	352.33	18	352.83	338.00	14	23,086	0.06%
2023/09/14	14	354.96	14	356.18	356.50	0	22,723	0.00%
2023/09/13	19	337.79	29	336.26	348.00	-10	22,482	-0.04%
2023/09/12	9.2	341.56	5.2	330.81	325.50	4	22,316	0.02%
2023/09/11	14.1	352.54	13.1	353.63	346.50	1	22,193	0.00%
2023/09/08	10.9	360.23	8.1	362.05	360.00	2.8	21,987	0.01%
2023/09/07	24	363.25	20.8	365.01	369.50	3.2	21,976	0.01%
2023/09/06	26	361.84	24.1	364.08	367.00	1.9	21,685	0.01%
2023/09/05	13.1	350.06	24.3	352.60	357.00	-11.2	21,301	-0.05%
2023/09/04	9.3	340.17	9.7	342.22	345.00	-0.4	21,044	0.00%
2023/09/01	18.2	346.28	11	347.56	335.00	7.2	20,849	0.03%
2023/08/31	9.1	344.02	4.8	345.33	345.00	4.3	20,501	0.02%
2023/08/30	16.4	346.47	18.3	348.18	342.00	-1.9	20,321	-0.01%
2023/08/29	3.3	335.15	5.3	337.24	335.50	-2	19,928	-0.01%
2023/08/28	3.3	335.69	2.4	332.95	335.00	0.9	19,742	0.00%
2023/08/25	10.2	335.78	9.4	337.56	334.00	0.8	19,539	0.00%
2023/08/24	14.5	339.98	9.6	337.62	333.00	4.9	19,248	0.03%
2023/08/23	17.4	334.65	77.9	334.33	340.50	-60.5	19,019	-0.32%
2023/08/22	17.2	344.68	29.5	345.98	341.00	-12.3	18,776	-0.07%
2023/08/21	16.2	337.85	13.3	337.67	335.50	2.9	18,741	0.02%
2023/08/18	22.5	350.05	318.4	352.37	328.00	-295.9	18,462	-1.60%	大賣/鉅額交易
2023/08/17	30.2	355.70	46.8	352.93	357.00	-16.6	17,899	-0.09%
2023/08/16	41.2	336.59	19.3	338.65	341.00	21.9	17,419	0.13%
2023/08/15	24.3	325.31	20.2	327.14	334.00	4.2	17,012	0.02%
2023/08/14	26.1	302.62	15	302.70	304.00	11.1	16,725	0.07%
2023/08/11	91	296.92	21	299.31	293.50	70	16,465	0.43%
2023/08/10	0.1	279.00	5	282.00	280.00	-4.9	16,235	-0.03%
2023/08/09	1	301.00	1	307.00	301.00	0	16,253	0.00%
2023/08/08	3	295.00	44	288.14	295.50	-41	16,287	-0.25%
2023/08/07	11.1	300.20	10.3	303.21	307.50	0.8	16,315	0.00%
2023/08/04	5	280.30	0.4	287.00	281.50	4.6	16,299	0.03%
2023/08/02	49.5	281.27	115.1	296.49	281.00	-65.6	16,296	-0.40%	大賣/
2023/08/01	5	313.00	0	0.00	312.00	5	16,305	0.03%
2023/07/31	1	298.50	1	326.00	326.00	0	16,364	0.00%
2023/07/28	5	314.70	0	0.00	319.50	5	16,321	0.03%
2023/07/27	2.5	314.36	6.2	317.61	331.00	-3.7	16,358	-0.02%
2023/07/26	2.2	349.72	21	343.00	340.00	-18.9	16,321	-0.12%
2023/07/25	4	379.00	8.2	378.19	377.50	-4.2	16,440	-0.03%
2023/07/24	57.1	392.09	10	394.10	377.50	47.1	16,601	0.28%
2023/07/21	94	357.40	71	365.56	379.50	23	16,376	0.14%
2023/07/20	7	335.71	21	331.36	345.00	-14	15,962	-0.09%
2023/07/19	57.2	335.98	39.1	334.30	329.00	18.1	15,782	0.11%
2023/07/18	124.2	321.52	86.2	324.38	314.00	38	15,305	0.25%	大買/
2023/07/17	132	317.08	173	317.96	319.00	-41	14,809	-0.28%	大買/大賣/
2023/07/14	35	289.04	29	283.16	295.00	6	14,264	0.04%
2023/07/13	27.1	275.52	28.3	275.33	268.50	-1.2	13,808	-0.01%
2023/07/12	5.3	260.64	13	260.31	260.50	-7.7	13,253	-0.06%
2023/07/11	26	264.15	27	265.39	262.00	-1	13,097	-0.01%
2023/07/10	8	251.88	7	252.21	253.50	1	12,812	0.01%
2023/07/07	34.1	242.56	37	245.30	244.50	-2.9	12,591	-0.02%
2023/07/06	37	258.49	54	256.31	253.50	-17	12,163	-0.14%
2023/07/05	48	256.54	43	256.22	255.50	5	11,910	0.04%
2023/07/04	24	240.98	31	245.19	250.50	-7	11,417	-0.06%
2023/07/03	59	224.08	38	225.51	228.00	21	11,054	0.19%
2023/06/30	19	211.24	27	210.44	211.00	-8	10,835	-0.07%
2023/06/29	78	210.61	21	211.93	210.00	57	10,851	0.53%
2023/06/28	25	202.16	7	201.21	201.00	18	10,717	0.17%
2023/06/27	63	203.77	31	200.74	198.00	32	11,051	0.29%
2023/06/26	32	202.39	10	203.40	202.00	22	11,102	0.20%
2023/06/21	9	194.39	14.4	195.23	199.00	-5.4	11,496	-0.05%
2023/06/20	30	197.28	7	199.21	196.00	23	11,548	0.20%
2023/06/19	76.2	195.51	23	196.76	196.50	53.2	11,706	0.45%
2023/06/16	31	194.55	81	192.28	193.00	-50	11,603	-0.43%
2023/06/15	131	188.69	5	190.80	190.00	126	11,553	1.09%	大買/鉅額交易
2023/06/14	27	188.24	1	187.50	186.00	26	11,600	0.22%
2023/06/13	23	189.02	28	187.39	187.50	-5	11,641	-0.04%
2023/06/12	3	175.83	1	175.50	174.50	2	11,506	0.02%
2023/06/09	3	172.17	4	172.63	173.50	-1	11,537	-0.01%
2023/06/08	4	168.63	1	168.50	168.50	3	11,624	0.03%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/06	5.2	171.56	0	0.00	170.50	5.2	12,282	0.04%
2023/06/05	26	173.00	27	172.96	173.00	-1	12,355	-0.01%
2023/06/02	3	174.83	2	175.50	172.00	1	12,416	0.01%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	3	171.17	2	170.50	172.50	1	12,802	0.01%
2023/05/29	17	173.74	18	174.47	173.50	-1	12,820	-0.01%
2023/05/26	28	173.05	25	169.60	168.50	3	12,907	0.02%
2023/05/25	16	172.81	10	173.25	170.50	6	13,281	0.05%
2023/05/24	5	167.10	1	167.00	167.00	4	13,602	0.03%
2023/05/23	16	171.25	3	171.33	171.00	13	13,714	0.09%
2023/05/22	5	169.80	4	168.50	168.50	1	13,833	0.01%
2023/05/19	6	171.33	2	170.00	172.00	4	13,863	0.03%
2023/05/18	1	167.50	1	169.00	167.50	0	13,979	0.00%
2023/05/17	9	166.00	7	165.07	166.50	2	14,073	0.01%
2023/05/16	2	164.25	2	164.00	162.00	0	14,134	0.00%
2023/05/15	4	163.00	9	163.89	164.50	-5	14,162	-0.04%
2023/05/12	4	166.38	5	166.40	167.00	-1	14,331	-0.01%
2023/05/11	54	168.02	52	167.02	164.50	2	14,585	0.01%
2023/05/10	2	169.50	3	169.50	169.50	-1	15,086	-0.01%
2023/05/09	3	166.67	1	166.50	168.00	2	15,223	0.01%
2023/05/08	30	170.53	29	171.74	168.50	1	15,458	0.01%
2023/05/05	2	169.25	2	168.25	170.00	0	16,178	0.00%
2023/05/04	35	168.61	36	167.24	169.00	-1	16,439	-0.01%
2023/05/03	32	168.31	32	165.59	166.00	0	16,616	0.00%
2023/05/02	26	163.19	37	165.73	170.00	-11	16,586	-0.07%
2023/04/28	37	164.42	37	163.24	164.00	0	16,619	0.00%
2023/04/27	7	160.00	10	159.95	160.00	-3	16,470	-0.02%
2023/04/26	18	160.08	6	159.75	158.50	12	16,309	0.07%
2023/04/25	26	169.06	26	170.46	171.00	0	15,999	0.00%
2023/04/24	14	177.36	3	181.00	177.00	11	15,830	0.07%
2023/04/21	4	185.13	1	188.00	184.50	3	15,754	0.02%
2023/04/20	7	187.57	7	189.36	191.00	0	15,770	0.00%
2023/04/19	23	188.00	23	189.07	188.50	0	15,884	0.00%
2023/04/18	7	196.29	8	193.75	191.50	-1	15,912	-0.01%
2023/04/17	10	193.90	10	194.50	194.50	0	15,967	0.00%
2023/04/14	8	194.19	7	194.36	194.50	1	16,057	0.01%
2023/04/13	8	193.44	5	191.50	192.00	3	16,143	0.02%
2023/04/12	24	196.15	13	195.38	196.50	11	16,172	0.07%
2023/04/11	10	198.25	18	197.06	197.50	-8	16,198	-0.05%
2023/04/10	17	200.53	16	200.19	199.50	1	16,385	0.01%
2023/04/07	58	202.61	60	200.89	200.00	-2	16,361	-0.01%
2023/04/06	48	195.78	50	196.30	201.00	-2	16,255	-0.01%
2023/03/31	47	195.70	46	193.25	196.50	1	16,126	0.01%
2023/03/30	40	190.26	40	191.79	193.00	0	16,015	0.00%
2023/03/29	34	189.93	33	196.30	189.00	1	15,899	0.01%
2023/03/28	42	198.88	39	202.33	195.50	3	15,737	0.02%
2023/03/27	60	213.70	60	212.13	209.00	0	15,297	0.00%
2023/03/24	10	211.50	20	214.95	215.50	-10	15,057	-0.07%
2023/03/23	10	200.60	0	0.00	198.50	10	14,498	0.07%
2023/03/22	11	197.36	11	201.09	200.50	0	14,533	0.00%
2023/03/20	0	0.00	10	198.50	191.00	-10	14,384	-0.07%
2023/03/17	18	194.17	8	194.06	194.50	10	14,410	0.07%
2023/03/16	13	187.38	11	185.50	188.00	2	14,186	0.01%
2023/03/15	7	191.07	5	192.50	190.50	2	14,175	0.01%
2023/03/14	3	186.50	3	185.67	187.50	0	14,093	0.00%
2023/03/10	1	191.50	5	190.30	187.00	-4	14,176	-0.03%
2023/03/09	1	196.00	9	198.78	194.00	-8	14,405	-0.06%
2023/03/08	12	191.00	11	186.86	191.00	1	13,983	0.01%
2023/03/07	1	188.50	0	0.00	187.50	1	13,967	0.01%
2023/03/06	2	190.50	1	191.01	189.50	1	13,998	0.01%
2023/03/03	10	192.10	2	191.50	188.50	8	14,115	0.06%
2023/03/02	6	186.00	6	186.17	186.00	0	14,220	0.00%
2023/03/01	2	185.50	2	184.75	186.00	0	14,266	0.00%
2023/02/24	2	191.25	0	0.00	185.50	2	14,319	0.01%
2023/02/23	9	186.50	10	187.90	188.50	-1	14,153	-0.01%
2023/02/22	10	184.05	9	184.56	181.00	1	14,009	0.01%
2023/02/21	2	196.50	1	199.50	200.50	1	13,748	0.01%
2023/02/20	5	196.10	6	198.33	195.00	-1	13,831	-0.01%
2023/02/17	4	196.50	4	198.00	196.50	0	14,067	0.00%
2023/02/16	5	197.00	10	195.45	200.50	-5	14,445	-0.03%
2023/02/15	4	191.38	4	191.50	193.00	0	14,704	0.00%
2023/02/14	1	194.00	1	194.50	192.00	0	14,749	0.00%
2023/02/10	8	196.06	6	193.33	193.50	2	15,370	0.01%
2023/02/09	7	199.29	9	200.17	198.50	-2	15,653	-0.01%
2023/02/08	18	199.17	16	199.31	199.00	2	15,573	0.01%
2023/02/07	19	188.53	18	189.25	191.50	1	15,221	0.01%
2023/02/06	7	192.36	7	190.14	190.00	0	15,323	0.00%
2023/02/03	22	192.57	20	190.18	194.50	2	15,369	0.01%
2023/02/02	6	180.92	18	181.25	184.00	-12	14,907	-0.08%
2023/02/01	9	175.33	7	175.71	175.50	2	15,396	0.01%
2023/01/31	4	168.50	2	170.00	169.50	2	15,627	0.01%
2023/01/30	5	168.30	7	166.93	168.50	-2	16,331	-0.01%
2023/01/17	1	159.00	0	0.00	160.00	1	17,101	0.01%
2023/01/13	8	158.31	11	160.95	157.50	-3	17,880	-0.02%
2023/01/12	11	159.91	11	159.95	160.00	0	18,323	0.00%
2023/01/11	13	160.62	13	157.42	161.00	0	18,752	0.00%
2023/01/10	7	159.57	7	159.57	160.00	0	19,182	0.00%
2023/01/09	8	158.75	8	158.31	158.50	0	19,639	0.00%
2023/01/06	3	147.00	4	150.75	151.00	-1	19,950	-0.01%
2023/01/05	5	150.40	4	148.38	147.00	1	20,375	0.00%
2023/01/03	1	143.00	1	144.00	147.00	0	21,203	0.00%
2022/12/30	10	142.50	10	143.50	142.50	0	21,448	0.00%
2022/12/29	16	145.56	15	144.73	145.50	1	21,795	0.00%
2022/12/28	2	149.00	1.5	144.00	145.00	0.5	22,145	0.00%
2022/12/26	4	155.38	9	154.44	152.00	-5	22,770	-0.02%
2022/12/20	5	157.40	3	162.67	156.00	2	24,661	0.01%
2022/12/19	4	164.25	4	164.25	165.00	0	25,021	0.00%
2022/12/16	2	166.25	1	165.00	165.00	1	25,528	0.00%
2022/12/14	2	170.25	3	170.17	173.00	-1	25,800	0.00%
2022/12/13	2	164.50	2	166.00	164.00	0	25,794	0.00%
2022/12/12	3	164.00	2	164.50	164.00	1	25,943	0.00%
2022/12/09	1	169.50	1	171.00	168.50	0	26,462	0.00%
2022/12/07	4	173.13	8	172.38	170.00	-4	26,854	-0.01%
2022/12/06	0	0.00	2	174.00	175.50	-2	26,928	-0.01%
2022/12/05	12	180.42	4	180.63	178.00	8	27,113	0.03%
2022/12/02	4	176.50	4	178.25	176.50	0	27,347	0.00%
2022/12/01	17	178.06	11	177.00	175.50	6	27,536	0.02%
2022/11/30	2	168.50	1	168.50	168.50	1	27,497	0.00%
2022/11/29	1	165.00	3	167.00	165.50	-2	27,732	-0.01%
2022/11/28	2	167.50	7	168.14	168.50	-5	28,144	-0.02%
2022/11/25	1	173.00	5	169.90	167.50	-4	28,344	-0.01%
2022/11/24	4	170.38	2	171.75	172.00	2	28,350	0.01%
2022/11/23	1	166.50	1	164.50	163.50	0	28,343	0.00%
2022/11/22	4	161.63	2	163.50	166.50	2	28,707	0.01%
2022/11/21	1	167.50	1	164.00	164.00	0	29,182	0.00%
2022/11/18	2	169.25	2	168.00	166.00	0	29,702	0.00%
2022/11/17	4	167.25	0	0.00	170.50	4	29,817	0.01%
2022/11/16	4	166.75	1	166.00	167.00	3	30,017	0.01%
2022/11/15	1	163.50	2	164.50	167.00	-1	30,214	0.00%
2022/11/14	9	160.78	14	162.86	163.50	-5	30,634	-0.02%
2022/11/11	4	162.00	4	159.88	156.50	0	31,097	0.00%
2022/11/10	0	0.00	1	151.50	150.50	-1	30,971	0.00%
2022/11/09	10	151.20	10	151.15	150.50	0	31,293	0.00%
2022/11/08	4	150.38	4	149.38	147.00	0	31,812	0.00%
2022/11/07	25	150.88	42	148.21	149.00	-17	32,171	-0.05%
2022/11/04	4	143.13	2	142.00	142.50	2	31,967	0.01%
2022/11/03	10	144.00	10	144.40	144.00	0	31,985	0.00%
2022/11/02	22	146.09	25	145.90	145.50	-3	32,066	-0.01%
2022/11/01	13	145.15	12	145.42	146.50	1	32,164	0.00%
2022/10/31	11	142.73	21	143.31	142.00	-10	32,256	-0.03%
2022/10/28	16	141.78	10	139.65	139.50	6	32,356	0.02%
2022/10/27	7	137.21	9	136.33	138.00	-2	31,865	-0.01%
2022/10/26	2	136.50	0	0.00	133.50	2	31,835	0.01%
2022/10/25	23	133.20	28	133.50	139.50	-5	31,506	-0.02%
2022/10/24	13	134.00	9	133.00	134.50	4	31,060	0.01%
2022/10/21	14	124.32	4	125.50	122.50	10	31,495	0.03%
2022/10/20	11	125.82	13	124.65	127.00	-2	32,320	-0.01%
2022/10/19	18	130.67	12	129.71	125.00	6	32,200	0.02%
2022/10/18	6	131.00	6	130.17	130.50	0	32,249	0.00%
2022/10/17	28	128.05	28	128.02	131.50	0	32,783	0.00%
2022/10/14	20	125.83	28	124.54	130.00	-8	33,031	-0.02%
2022/10/13	12	123.33	12	124.67	118.50	0	33,153	0.00%
2022/10/12	7	121.36	3	124.17	122.00	4	33,056	0.01%
2022/10/11	8	126.63	5	126.50	127.00	3	33,018	0.01%
2022/10/07	8	137.06	10	138.45	136.50	-2	32,849	-0.01%
2022/10/06	9	137.39	17	138.35	140.00	-8	32,872	-0.02%
2022/10/05	9	136.67	1	139.50	133.50	8	32,704	0.02%
2022/10/04	0	0.00	4	137.50	137.50	-4	32,381	-0.01%
2022/10/03	18	136.56	13	135.04	135.50	5	32,180	0.02%
2022/09/30	7	128.07	8	127.50	134.00	-1	32,572	0.00%
2022/09/29	5	129.10	5	131.00	127.00	0	32,663	0.00%
2022/09/28	6	131.58	4	134.25	127.50	2	32,739	0.01%
2022/09/27	6	133.00	5	136.60	134.50	1	32,704	0.00%
2022/09/26	4	138.50	1	140.50	136.00	3	32,637	0.01%
2022/09/23	3.1	153.13	4	150.38	145.50	-0.9	32,650	0.00%
2022/09/21	2	153.00	0	0.00	152.50	2	32,515	0.01%
2022/09/19	9	153.78	6	154.25	152.50	3	32,932	0.01%
2022/09/16	12.7	156.69	11	157.91	153.50	1.7	33,125	0.01%
2022/09/14	2	168.75	2	169.25	169.50	0	33,183	0.00%
2022/09/13	4	176.38	5	176.50	176.00	-1	33,222	0.00%
2022/09/12	3	177.00	3	179.00	173.00	0	33,278	0.00%
2022/09/08	1	176.00	3	174.83	175.50	-2	33,482	-0.01%
2022/09/07	12	175.00	10	173.35	176.00	2	33,488	0.01%
2022/09/06	1	178.50	5	179.30	175.50	-4	33,699	-0.01%
2022/09/02	29	187.28	25	187.32	188.00	4	33,488	0.01%
2022/09/01	10	181.30	11	185.14	181.00	-1	33,293	0.00%
2022/08/31	5	188.00	9	188.33	187.00	-4	33,223	-0.01%
2022/08/30	12	189.54	11	189.59	188.50	1	33,343	0.00%
2022/08/29	2	185.00	2	186.00	190.00	0	33,178	0.00%
2022/08/26	10	197.10	16	199.41	191.00	-6	33,079	-0.02%
2022/08/25	12	195.92	9	195.67	195.00	3	32,887	0.01%
2022/08/24	4	189.75	8	189.81	186.00	-4	32,679	-0.01%
2022/08/23	19	187.63	16	187.41	190.50	3	32,474	0.01%
2022/08/22	17	190.29	14	190.50	186.00	3	32,316	0.01%
2022/08/19	28	194.38	38.5	194.80	189.50	-10.5	32,358	-0.03%
2022/08/18	11	181.73	13	183.73	189.00	-2	31,931	-0.01%
2022/08/17	9	177.11	10	176.70	175.50	-1	31,262	0.00%
2022/08/16	16	178.47	16	176.50	175.50	0	31,269	0.00%
2022/08/15	38	176.11	45	176.82	178.00	-7	31,286	-0.02%
2022/08/12	10	165.60	14	166.14	170.50	-4	30,694	-0.01%
2022/08/11	6	155.42	5	155.20	155.00	1	30,349	0.00%
2022/08/10	1	150.50	5	150.30	149.00	-4	30,681	-0.01%
2022/08/09	9	153.17	10	154.35	154.50	-1	30,843	0.00%
2022/08/08	3.2	156.28	4	156.00	154.50	-0.8	31,057	0.00%
2022/08/05	22	156.98	24	155.73	159.50	-2	31,147	-0.01%
2022/08/04	10	147.80	11	145.09	149.00	-1	31,240	0.00%
2022/08/03	4	151.13	1	149.50	148.50	3	31,290	0.01%
2022/08/02	2	148.75	7	148.93	151.50	-5	31,482	-0.02%
2022/08/01	8	154.00	3	155.00	153.00	5	31,442	0.02%
2022/07/29	19	157.89	13	157.69	156.00	6	31,376	0.02%
2022/07/28	60	159.48	48	159.32	155.50	12	31,475	0.04%
2022/07/27	27	165.78	30	165.90	163.00	-3	30,798	-0.01%
2022/07/26	19	179.92	23	179.59	177.50	-4	29,889	-0.01%
2022/07/25	25	180.10	22	180.00	181.50	3	29,826	0.01%
2022/07/22	33	184.53	27	184.33	180.50	6	29,766	0.02%
2022/07/21	41	170.43	46	172.12	179.00	-5	29,265	-0.02%
2022/07/20	18	162.39	29	162.03	163.00	-11	28,744	-0.04%
2022/07/19	21	157.64	7	157.57	154.00	14	28,522	0.05%
2022/07/18	6	158.83	27	160.13	158.00	-21	28,377	-0.07%
2022/07/15	14	155.25	2	153.50	152.50	12	28,062	0.04%
2022/07/14	9	149.56	10	151.10	150.00	-1	28,107	0.00%
2022/07/13	7	153.86	6	155.00	146.50	1	27,985	0.00%
2022/07/12	6	157.67	2	157.50	150.00	4	28,075	0.01%
2022/07/11	17	165.88	12	165.50	162.00	5	28,455	0.02%
2022/07/08	48	170.47	47	170.78	165.00	1	28,630	0.00%
2022/07/07	19	163.45	30	166.17	174.00	-11	28,007	-0.04%
2022/07/06	22	169.80	22	168.30	160.50	0	27,834	0.00%
2022/07/05	22	168.95	22	172.05	174.00	0	27,750	0.00%
2022/07/04	19	172.21	20	170.30	172.50	-1	27,851	0.00%
2022/07/01	21	180.88	21	180.74	172.00	0	27,944	0.00%
2022/06/30	15	187.13	15	187.50	191.00	0	27,826	0.00%
2022/06/29	5	193.70	4	192.13	194.50	1	27,816	0.00%
2022/06/28	11	187.55	10	193.05	190.00	1	27,790	0.00%
2022/06/27	5	197.50	5	199.80	198.00	0	28,067	0.00%
2022/06/24	17	189.88	17	190.35	187.50	0	28,540	0.00%
2022/06/23	15.3	189.15	15	188.67	190.00	0.3	28,676	0.00%
2022/06/22	8	198.13	5	194.20	186.50	3	28,328	0.01%
2022/06/21	3	201.33	2.1	205.57	207.00	0.9	28,133	0.00%
2022/06/20	17	206.41	16.2	206.67	201.50	0.8	28,206	0.00%
2022/06/17	4	208.63	10	213.75	209.00	-6	28,277	-0.02%
2022/06/16	6	232.00	5	223.70	214.50	1	28,039	0.00%
2022/06/15	18	233.17	14	231.96	228.50	4	28,074	0.01%
2022/06/14	4	222.13	4	223.63	225.50	0	28,220	0.00%
2022/06/13	2	218.56	2	222.75	226.00	0	28,523	0.00%
2022/06/10	4	220.88	4.5	223.28	225.50	-0.5	29,039	0.00%
2022/06/09	12	223.79	9	223.61	224.00	3	29,291	0.01%
2022/06/08	2	225.75	2	227.30	222.50	0	29,488	0.00%
2022/06/07	4	227.00	4	226.00	228.50	0	30,017	0.00%
2022/06/06	20	226.15	20	227.15	231.50	0	30,785	0.00%
2022/06/02	17	229.24	14.1	229.80	226.00	2.9	31,348	0.01%
2022/06/01	15.1	244.40	8	244.75	238.00	7.1	31,717	0.02%
2022/05/31	11	236.64	10	237.30	240.50	1	31,931	0.00%
2022/05/30	23	241.80	23	239.22	242.00	0	32,963	0.00%
2022/05/27	14.3	238.81	10.5	237.29	231.00	3.8	33,710	0.01%
2022/05/26	16	246.47	8	249.00	238.50	8	34,303	0.02%
2022/05/25	4	253.75	4	256.00	255.00	0	34,805	0.00%
2022/05/24	10.1	253.72	5	255.80	250.00	5.1	35,532	0.01%
2022/05/23	10.6	269.86	6	272.67	257.50	4.6	36,322	0.01%
2022/05/20	4	269.13	7	269.71	269.50	-3	36,532	-0.01%
2022/05/19	12	266.33	6	262.67	269.50	6	36,484	0.02%
2022/05/18	17	263.62	21	266.36	268.00	-4	36,532	-0.01%
2022/05/17	8	253.56	9	252.33	255.00	-1	36,520	0.00%
2022/05/16	21	266.21	17	268.97	252.50	4	37,163	0.01%
2022/05/13	2	262.00	2	261.50	257.00	0	37,394	0.00%
2022/05/12	3	253.00	6	258.75	254.50	-3	37,471	-0.01%
2022/05/11	21	249.81	20	250.45	257.50	1	37,788	0.00%
2022/05/10	3	243.17	3	238.83	255.00	0	37,985	0.00%
2022/05/09	5	256.00	0	0.00	246.50	5	38,497	0.01%
2022/05/06	7	272.86	5	272.50	272.00	2	38,829	0.01%
2022/05/05	12.3	280.97	14.5	282.03	286.00	-2.2	38,763	-0.01%
2022/05/04	18	264.97	18	263.22	262.50	0	38,558	0.00%
2022/04/29	17	264.29	16	264.44	260.50	1	38,955	0.00%
2022/04/28	0	0.00	2	260.00	260.00	-2	38,880	-0.01%
2022/04/27	18.5	242.19	20	243.33	252.50	-1.5	38,898	0.00%
2022/04/26	4	251.38	2	249.50	242.50	2	38,817	0.01%
2022/04/25	7	250.57	7	250.86	248.50	0	39,070	0.00%
2022/04/22	2	264.75	0.1	264.50	267.50	1.9	39,245	0.00%
2022/04/21	9	276.06	8	274.75	275.00	1	39,660	0.00%
2022/04/20	0	0.00	2	272.50	276.50	-2	39,824	-0.01%
2022/04/19	2.1	269.12	2	276.00	268.50	0.1	39,943	0.00%
2022/04/18	3	268.33	2	268.50	272.50	1	40,018	0.00%
2022/04/15	8	261.50	7	262.71	265.50	1	40,260	0.00%
2022/04/14	7	283.14	6	283.83	281.50	1	40,341	0.00%
2022/04/13	9	286.83	10	286.60	289.50	-1	40,256	0.00%
2022/04/12	8	281.56	9	282.61	281.50	-1	40,177	0.00%
2022/04/11	8	290.56	8	286.00	281.00	0	39,911	0.00%
2022/04/08	30	300.18	29	299.00	301.50	1	39,727	0.00%
2022/04/07	9	308.17	10	307.45	296.00	-1	39,457	0.00%
2022/04/06	7	315.43	12	310.75	317.00	-5	39,182	-0.01%
2022/04/01	6	305.83	1	300.00	312.00	5	39,128	0.01%
2022/03/31	27	309.72	25	309.72	305.50	2	39,374	0.01%
2022/03/30	6	317.33	8	318.56	312.50	-2	39,541	-0.01%
2022/03/29	8	318.63	25	320.20	322.50	-17	39,675	-0.04%
2022/03/28	9	301.39	7	302.57	311.00	2	40,065	0.00%
2022/03/25	4	295.13	9	295.00	296.00	-5	40,418	-0.01%
2022/03/24	1	287.50	2	286.75	287.50	-1	40,965	0.00%
2022/03/23	13	293.65	8	293.63	284.00	5	42,365	0.01%
2022/03/22	14	287.14	21	285.88	282.00	-7	42,972	-0.02%
2022/03/21	10	279.30	9	275.00	274.50	1	43,100	0.00%
2022/03/18	27	271.39	24	271.48	273.00	3	43,130	0.01%
2022/03/17	30	271.93	33	273.67	275.00	-3	42,942	-0.01%
2022/03/16	6	262.33	6	262.25	255.00	0	42,428	0.00%
2022/03/15	25	264.62	17	262.44	260.50	8	42,269	0.02%
2022/03/14	11	291.14	9	291.56	286.00	2	42,126	0.00%
2022/03/11	1	281.50	1	282.50	287.00	0	41,766	0.00%
2022/03/10	7	281.64	9	286.89	281.00	-2	41,630	0.00%
2022/03/09	19	284.42	18	286.94	275.00	1	41,146	0.00%
2022/03/08	11	285.77	10	281.70	273.50	1	40,380	0.00%
2022/03/07	14	280.71	14	282.11	287.50	0	39,594	0.00%
2022/03/04	14	299.07	11	299.36	288.00	3	39,069	0.01%
2022/03/03	26	317.62	21	318.90	312.00	5	38,732	0.01%
2022/03/02	30	301.87	30	303.22	307.00	0	37,914	0.00%
2022/03/01	6	288.08	16.7	292.88	299.50	-10.7	37,091	-0.03%
2022/02/25	5	267.10	6	268.08	272.50	-1	36,252	0.00%
2022/02/24	8	249.69	8	249.00	248.00	0	35,583	0.00%
2022/02/23	10	243.95	12	247.42	245.00	-2	34,753	-0.01%
2022/02/22	6	241.58	6	236.50	233.50	0	33,923	0.00%
2022/02/21	5	234.10	5	235.40	239.00	0	33,503	0.00%
2022/02/18	9	235.78	7	235.14	238.50	2	33,774	0.01%
2022/02/17	7.7	237.85	9	236.33	233.00	-1.3	33,898	0.00%
2022/02/16	14	248.36	16	245.34	243.00	-2	33,682	-0.01%
2022/02/15	1	236.00	2	238.00	232.00	-1	33,336	0.00%
2022/02/14	5	236.50	3	228.33	231.00	2	33,092	0.01%
2022/02/11	10	241.00	15	242.17	244.00	-5	33,159	-0.02%
2022/02/10	8	238.25	7	240.71	234.00	1	32,875	0.00%
2022/02/09	14	231.36	15.2	234.53	236.50	-1.2	32,706	0.00%
2022/02/08	27	223.04	29.8	225.43	224.00	-2.8	32,424	-0.01%
2022/02/07	3	202.67	3	207.83	209.50	0	32,386	0.00%
2022/01/26	4.6	204.78	6	205.33	199.50	-1.4	32,810	0.00%
2022/01/25	7	210.93	5	210.90	205.50	2	33,233	0.01%
2022/01/24	2	209.25	0	0.00	213.50	2	33,695	0.01%
2022/01/21	2	216.25	1	216.00	216.00	1	34,692	0.00%
2022/01/20	0	0.00	2	217.75	219.00	-2	35,430	-0.01%
2022/01/19	3	211.50	3	213.83	215.00	0	36,018	0.00%
2022/01/18	1	213.00	2	213.75	209.00	-1	36,701	0.00%
2022/01/17	9.2	212.29	9	211.28	214.50	0.2	37,392	0.00%
2022/01/14	5	202.90	12	213.38	213.00	-7	37,851	-0.02%
2022/01/13	11	196.68	12	194.13	200.50	-1	38,128	0.00%
2022/01/12	6.3	201.68	5	200.30	200.50	1.3	38,678	0.00%
2022/01/11	7	203.14	5	201.00	199.00	2	39,898	0.01%
2022/01/10	6	206.42	3	212.33	207.00	3	40,656	0.01%
2022/01/07	11.5	208.57	11	209.55	199.00	0.5	41,496	0.00%
2022/01/06	1	208.00	1	211.00	211.00	0	41,693	0.00%
2022/01/05	5	220.40	0	0.00	218.50	5	42,783	0.01%
2022/01/04	1.4	222.63	1	225.50	221.00	0.4	44,346	0.00%
2022/01/03	4	229.75	1	227.50	226.00	3	44,732	0.01%
2021/12/30	5	238.80	5	238.80	239.00	0	44,982	0.00%
2021/12/29	5	237.70	4	238.63	238.00	1	44,942	0.00%
2021/12/28	6	241.00	8	242.69	245.50	-2	45,334	0.00%
2021/12/27	5	249.10	4.1	240.07	238.50	0.9	45,452	0.00%
2021/12/24	4	245.88	6	247.67	249.00	-2	45,182	0.00%
2021/12/23	19.1	247.77	18.1	245.17	243.00	1	45,107	0.00%
2021/12/22	10.1	242.19	7	242.64	243.00	3.1	44,945	0.01%
2021/12/21	13	226.08	17	230.73	238.50	-4	44,416	-0.01%
2021/12/20	9	229.65	6	226.83	217.00	3	43,896	0.01%
2021/12/17	12	223.33	15	223.53	225.50	-3	43,928	-0.01%
2021/12/16	9	206.50	25	208.06	217.50	-16	42,868	-0.04%
2021/12/15	3	184.67	10	195.15	198.00	-7	42,239	-0.02%
2021/12/14	8	183.75	24	182.04	180.00	-16	42,330	-0.04%
2021/12/13	25	191.62	2	192.75	194.00	23	43,128	0.05%
2021/12/10	3	189.50	2	189.75	187.50	1	43,465	0.00%
2021/12/09	4	194.88	7	193.21	188.50	-3	44,281	-0.01%
2021/12/08	2	187.25	3	191.33	194.50	-1	44,790	0.00%
2021/12/07	7	176.79	6	178.67	177.00	1	44,992	0.00%
2021/12/06	15	181.63	1	185.00	178.50	14	45,320	0.03%
2021/12/03	2	190.50	6	189.25	190.00	-4	45,555	-0.01%
2021/12/02	1	183.00	0	0.00	184.50	1	45,714	0.00%
2021/12/01	1	187.00	1	188.00	187.00	0	45,984	0.00%
2021/11/30	4	186.00	0	0.00	186.00	4	46,512	0.01%
2021/11/29	15	181.17	16	178.25	183.00	-1	47,677	0.00%
2021/11/26	8	178.88	9	178.44	182.00	-1	48,042	0.00%
2021/11/25	2	179.75	4	181.38	176.50	-2	47,917	0.00%
2021/11/24	5	180.40	2	177.75	179.00	3	47,883	0.01%
2021/11/23	5	182.90	7	184.71	184.50	-2	48,613	0.00%
2021/11/22	5	189.10	3	190.50	190.00	2	48,686	0.00%
2021/11/19	7	188.00	10	194.65	190.50	-3	48,565	-0.01%
2021/11/18	2	198.50	0	0.00	196.00	2	48,409	0.00%
2021/11/17	5	200.60	27	202.13	206.00	-22	48,307	-0.05%
2021/11/16	5	198.60	6	196.58	193.50	-1	47,897	0.00%
2021/11/15	1	197.00	6	196.25	198.50	-5	47,378	-0.01%
2021/11/12	36	195.40	4	198.88	189.00	32	47,110	0.07%
2021/11/11	2	192.75	1	189.50	191.00	1	46,520	0.00%
2021/11/10	6	184.58	6	184.75	194.00	0	46,153	0.00%
2021/11/09	4	186.50	3	185.67	181.00	1	45,662	0.00%
2021/11/08	2	181.00	0	181.00	181.00	2	45,141	0.00%
2021/11/05	7	188.29	8	187.94	197.00	-1	44,724	0.00%
2021/11/04	5	195.80	5	196.30	190.50	0	44,059	0.00%
2021/11/03	7	201.29	12	196.38	193.50	-5	43,471	-0.01%
2021/11/02	14	206.75	82	202.51	205.50	-68	43,072	-0.16%
2021/11/01	25	212.34	29	213.19	210.00	-4	42,405	-0.01%
2021/10/29	26	203.75	59	204.33	201.00	-33	41,622	-0.08%
2021/10/28	24	191.35	24	193.67	196.50	0	40,311	0.00%
2021/10/27	8	172.00	14	171.79	179.00	-6	39,421	-0.02%
2021/10/26	28	172.25	26	172.79	163.00	2	38,611	0.01%
2021/10/25	19	171.24	21	172.19	176.00	-2	37,727	-0.01%
2021/10/22	9	162.89	61	161.38	166.50	-52	36,525	-0.14%
2021/10/21	9	154.89	5	154.80	151.50	4	35,522	0.01%
2021/10/20	16	151.63	37	149.76	153.50	-21	34,614	-0.06%
2021/10/19	18	147.64	23	149.96	147.50	-5	33,683	-0.01%
2021/10/18	20	143.20	11	142.68	141.00	9	32,110	0.03%
2021/10/15	29	135.90	33	135.85	143.00	-4	31,001	-0.01%
2021/10/14	15	131.23	9	129.67	130.00	6	29,551	0.02%
2021/10/13	12	135.33	25	135.92	131.50	-13	28,779	-0.05%
2021/10/12	12	129.05	14	128.57	133.00	-2	27,418	-0.01%
2021/10/08	9	124.11	26	128.67	130.00	-17	25,623	-0.07%
2021/10/07	1	117.00	65	113.95	118.50	-64	25,160	-0.25%
2021/10/06	6	110.42	10	110.05	108.00	-4	25,003	-0.02%
2021/10/05	7	104.93	112	106.35	112.00	-105	25,354	-0.41%	大賣/鉅額交易
2021/10/04	8	111.56	2	109.75	109.00	6	25,273	0.02%
2021/10/01	10	109.75	53	107.56	107.50	-43	25,585	-0.17%
2021/09/30	13	114.62	5	115.30	115.00	8	25,583	0.03%
2021/09/29	19	115.16	3	113.17	115.00	16	25,693	0.06%
2021/09/28	58	119.03	29	118.40	120.50	29	25,254	0.11%
2021/09/27	17	116.38	68	118.97	114.50	-51	24,602	-0.21%
2021/09/24	31	119.52	14	119.18	118.00	17	24,250	0.07%
2021/09/23	11	113.41	23	114.30	115.50	-12	23,388	-0.05%
2021/09/22	3	110.00	1	109.00	106.00	2	23,034	0.01%
2021/09/17	7	112.64	17	114.59	114.00	-10	22,693	-0.04%
2021/09/16	65	116.49	30	116.13	112.50	35	22,132	0.16%
2021/09/15	39	111.69	13	112.31	111.50	26	21,085	0.12%
2021/09/14	27	113.76	54	109.96	115.00	-27	20,608	-0.13%
2021/09/13	20	111.65	9	109.33	109.00	11	19,661	0.06%
2021/09/10	48	100.39	25.2	106.14	110.50	22.8	18,802	0.12%
2021/09/09	35.2	100.48	16	100.05	100.50	19.2	18,216	0.11%
2021/09/08	69	97.64	9	96.24	93.40	60	17,894	0.34%
2021/09/07	17	103.84	5	99.44	98.30	12	17,543	0.07%
2021/09/06	22	111.43	28	112.80	109.00	-6	17,535	-0.03%
2021/09/03	18	111.28	17	112.29	110.00	1	17,809	0.01%
2021/09/02	59	111.28	45	111.18	109.00	14	17,265	0.08%
2021/09/01	39	103.85	24	105.54	109.00	15	15,914	0.09%
2021/08/31	2	98.60	1	99.10	99.20	1	15,298	0.01%
2021/08/30	1	103.00	6	104.33	103.00	-5	15,046	-0.03%
2021/08/27	32	106.47	28	106.96	103.50	4	15,000	0.03%
2021/08/26	10	99.55	62	103.43	104.00	-52	14,197	-0.37%
2021/08/25	0	0.00	82	95.36	94.80	-82	14,015	-0.59%
2021/08/24	2	95.90	12	97.69	94.30	-10	14,283	-0.07%
2021/08/23	17	95.78	7	93.17	94.40	10	14,264	0.07%
2021/08/20	37	92.19	11	92.25	90.90	26	14,185	0.18%
2021/08/19	2	89.70	2	89.95	86.20	0	14,118	0.00%
2021/08/18	30	88.07	3	87.43	89.80	27	14,353	0.19%
2021/08/17	8	90.06	45	88.17	86.70	-37	14,560	-0.25%
2021/08/16	10	89.20	11	90.71	92.40	-1	14,540	-0.01%
2021/08/13	1	93.60	11	91.24	92.10	-10	14,543	-0.07%
2021/08/12	1	96.50	8	95.91	95.40	-7	14,571	-0.05%
2021/08/11	22	98.75	6	95.57	97.10	16	14,663	0.11%
2021/08/10	11	99.68	7	98.20	97.30	4	14,664	0.03%
2021/08/09	31	99.00	31	97.25	98.80	0	14,657	0.00%
2021/08/06	39	99.95	33	100.28	99.30	6	14,668	0.04%
2021/08/05	20	109.50	0	0.00	106.00	20	14,479	0.14%
2021/08/04	60	112.71	1	109.00	108.50	59	14,651	0.40%
2021/08/03	70	113.40	15	111.83	114.50	55	14,710	0.37%
2021/08/02	28	114.91	7	110.64	112.00	21	14,752	0.14%
2021/07/30	66	113.02	46	112.14	112.50	20	14,891	0.13%
2021/07/29	182	108.46	25	107.82	108.00	157	14,903	1.05%	大買/鉅額交易
2021/07/28	1	105.50	6	105.42	105.00	-5	15,093	-0.03%
2021/07/27	4	120.50	7	117.93	116.50	-3	15,783	-0.02%
2021/07/26	4	119.25	0	0.00	121.50	4	16,255	0.02%
2021/07/22	0	0.00	1	114.50	118.50	-1	18,178	-0.01%
2021/07/21	1	109.00	1	109.50	110.00	0	18,336	0.00%
2021/07/20	3	112.50	0	0.00	111.50	3	18,661	0.02%
2021/07/19	1	113.00	0	0.00	118.00	1	18,678	0.01%
2021/07/16	0	0.00	1	109.00	109.00	-1	18,767	-0.01%
2021/07/15	2	105.50	1	107.00	109.00	1	18,898	0.01%
2021/07/14	1	109.00	3	113.50	114.00	-2	18,999	-0.01%
2021/07/13	4	113.38	4	114.75	111.00	0	18,915	0.00%
2021/07/12	4	114.35	4	110.13	110.50	0	18,689	0.00%
2021/07/09	6	104.83	4	104.75	106.50	2	18,206	0.01%
2021/07/08	4	93.18	5	94.42	97.10	-1	18,020	-0.01%
2021/07/07	3	91.13	31	91.80	91.80	-28	17,495	-0.16%
2021/07/06	0	0.00	35	86.11	83.50	-35	17,327	-0.20%
2021/07/05	34	80.74	2	85.40	85.40	32	17,067	0.19%
2021/06/30	0	0.00	1	75.30	76.10	-1	17,153	-0.01%
2021/06/29	2	78.40	0	0.00	75.50	2	17,130	0.01%
2021/06/28	0	0.00	1	76.40	76.30	-1	16,934	-0.01%
2021/06/24	3	76.93	2	77.05	76.70	1	16,852	0.01%
2021/06/23	0	0.00	2	76.70	76.70	-2	16,816	-0.01%
2021/06/22	4	75.43	1	75.00	74.80	3	16,677	0.02%
2021/06/21	1	76.20	4	75.73	75.20	-3	16,606	-0.02%
2021/06/18	5	77.66	4	77.25	76.30	1	16,489	0.01%
2021/06/17	1	76.10	12	77.23	77.60	-11	16,286	-0.07%
2021/06/16	2	76.80	1	77.00	75.10	1	16,105	0.01%
2021/06/15	2	76.65	5	77.00	78.10	-3	15,932	-0.02%
2021/06/11	2	76.80	4	78.00	78.10	-2	15,368	-0.01%
2021/06/10	2	71.50	0	0.00	71.00	2	14,589	0.01%
2021/06/08	1	71.60	0	0.00	71.40	1	14,302	0.01%
2021/06/04	3	71.73	2	69.55	69.10	1	14,091	0.01%
2021/06/03	1	71.00	36	69.89	70.80	-35	13,914	-0.25%
2021/06/02	1	69.40	3	68.90	69.00	-2	13,719	-0.01%
2021/06/01	37	70.79	0	0.00	69.40	37	13,598	0.27%
2021/05/31	1	68.50	1	68.90	68.40	0	13,283	0.00%
2021/05/28	0	0.00	1	67.20	67.50	-1	13,129	-0.01%
2021/05/27	0	0.00	2	66.20	65.60	-2	13,009	-0.02%
2021/05/26	10	65.75	0	0.00	66.30	10	12,918	0.08%
2021/05/25	3	64.67	8	65.65	67.50	-5	12,631	-0.04%
2021/05/24	3	60.23	5	61.04	61.40	-2	12,312	-0.02%
2021/05/21	3	60.17	3	60.87	59.80	0	12,295	0.00%
2021/05/20	4	60.05	4	60.35	58.80	0	12,298	0.00%
2021/05/19	3	58.77	4	58.58	58.20	-1	12,244	-0.01%
2021/05/18	1	56.10	2	57.40	58.50	-1	12,109	-0.01%
2021/05/17	1	53.50	1	55.20	53.20	0	12,039	0.00%
2021/05/14	2	59.85	5	61.02	57.60	-3	11,963	-0.03%
2021/05/13	5	59.90	4	60.90	59.50	1	11,838	0.01%
2021/05/12	10	61.10	11	60.97	59.40	-1	11,728	-0.01%
2021/05/11	6	64.23	6	63.80	63.30	0	11,444	0.00%
2021/05/10	6	66.92	5	66.82	66.90	1	11,262	0.01%
2021/05/07	8	68.51	9	68.72	68.00	-1	11,214	-0.01%
2021/05/06	16	67.28	15	67.71	67.00	1	11,047	0.01%
2021/05/05	46	67.38	7	68.74	66.50	39	10,896	0.36%
2021/05/04	15	70.30	29	70.74	73.80	-14	10,606	-0.13%
2021/05/03	8	70.04	2	70.60	69.80	6	10,416	0.06%
2021/04/29	25	72.80	84	73.67	74.50	-59	10,415	-0.57%
2021/04/28	33	64.83	19	67.19	67.80	14	9,319	0.15%
2021/04/27	0	0.00	3	62.60	61.70	-3	8,510	-0.04%
2021/04/26	12	62.38	24	60.50	62.60	-12	8,303	-0.14%
2021/04/23	17	58.69	4	57.83	58.80	13	7,967	0.16%
2021/04/22	14	57.39	1	58.00	56.50	13	8,021	0.16%
2021/04/21	2	59.50	2	60.10	58.70	0	7,949	0.00%
2021/04/20	4	59.70	4	60.00	61.00	0	7,961	0.00%
2021/04/19	3	59.90	8	59.96	59.00	-5	7,977	-0.06%
2021/04/16	8	59.41	1	58.70	59.50	7	7,882	0.09%
2021/04/15	4	57.68	5	57.82	59.30	-1	7,719	-0.01%
2021/04/14	60	55.51	8	57.78	56.40	52	7,561	0.69%
2021/04/13	0	0.00	4	59.23	57.90	-4	7,244	-0.06%
2021/04/12	4	57.93	8	57.79	56.90	-4	6,962	-0.06%
2021/04/09	1	60.00	4	58.65	57.50	-3	6,837	-0.04%
2021/04/08	3	56.70	0	0.00	57.20	3	6,536	0.05%
2021/04/07	2	55.80	11	55.92	57.40	-9	6,373	-0.14%
2021/04/06	0	0.00	1	53.60	53.40	-1	6,225	-0.02%
2021/03/31	1	52.80	0	0.00	52.10	1	6,248	0.02%
2021/03/29	2	52.45	1	52.00	51.90	1	6,285	0.02%
2021/03/26	0	0.00	1	52.00	52.10	-1	6,383	-0.02%
2021/03/23	2	51.75	2	51.15	51.10	0	6,429	0.00%
2021/03/22	1	50.70	1	51.80	51.40	0	6,455	0.00%
2021/03/19	21	50.89	0	0.00	51.00	21	6,639	0.32%
2021/03/17	1	52.10	2	52.05	51.90	-1	6,711	-0.01%
2021/03/16	1	52.00	1	52.50	51.90	0	6,770	0.00%
2021/03/15	1	51.50	1	51.70	51.60	0	6,891	0.00%
2021/03/12	1	51.40	1	50.90	51.00	0	7,027	0.00%
2021/03/10	1	49.95	2	49.93	50.10	-1	8,052	-0.01%
2021/03/09	2	48.98	0	0.00	49.50	2	8,093	0.02%
2021/03/05	1	49.80	1	50.40	49.95	0	8,098	0.00%
2021/03/04	10	51.10	0	0.00	50.90	10	8,126	0.12%
2021/03/03	21	51.25	1	51.00	51.90	20	8,098	0.25%
2021/03/02	4	52.98	1	53.00	52.10	3	8,061	0.04%
2021/02/26	2	52.85	0	0.00	53.00	2	8,057	0.02%
2021/02/25	2	54.50	0	0.00	53.40	2	8,060	0.02%
2021/02/24	2	54.25	0	0.00	53.90	2	8,146	0.02%
2021/02/23	3	55.30	0	0.00	55.40	3	8,135	0.04%
2021/02/22	5	56.04	5	57.08	57.30	0	8,151	0.00%
2021/02/19	3	55.70	0	0.00	55.90	3	8,006	0.04%
2021/02/04	1	52.60	1	52.80	52.20	0	7,859	0.00%
2021/02/03	0	0.00	1	53.60	53.30	-1	7,823	-0.01%
2021/02/02	1	52.20	1	52.40	52.90	0	7,771	0.00%
2021/02/01	2	51.55	2	51.35	51.40	0	7,737	0.00%
2021/01/29	1	54.20	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	1	53.70	53.40	-1	7,537	-0.01%
2021/01/27	1	52.30	9	52.88	52.50	-8	7,391	-0.11%
2021/01/26	14	53.06	23	52.80	51.10	-9	7,215	-0.12%
2021/01/25	17	57.59	8	55.56	54.10	9	7,011	0.13%
2021/01/22	29	56.03	35	55.83	57.90	-6	6,417	-0.09%
2021/01/21	3	52.60	2	52.85	52.70	1	5,889	0.02%
2021/01/20	20	51.75	0	0.00	51.00	20	5,790	0.35%
2021/01/19	10	53.10	1	53.00	53.00	9	5,727	0.16%
2021/01/18	32	52.04	27	52.33	52.40	5	5,755	0.09%
2021/01/15	35	53.16	41	53.74	53.40	-6	5,758	-0.10%
2021/01/14	20	53.38	13	53.82	54.00	7	5,626	0.12%
2021/01/13	4	53.33	7	53.30	54.00	-3	5,539	-0.05%
2021/01/12	5	52.00	2	52.65	52.00	3	5,405	0.06%
2021/01/11	1	50.90	5	50.79	51.60	-4	5,245	-0.08%
2021/01/08	24	48.85	0	0.00	48.75	24	5,169	0.46%
2021/01/07	0	0.00	2	49.90	49.75	-2	5,113	-0.04%
2021/01/06	9	50.47	8	49.09	49.30	1	5,073	0.02%
2021/01/05	11	51.63	1	51.30	51.50	10	4,950	0.20%
2021/01/04	3	50.13	3	50.93	52.20	0	4,891	0.00%
2020/12/30	4	51.50	0.1	51.50	51.50	3.9	4,777	0.08%
2020/12/29	9	52.67	2	51.75	51.90	7	4,740	0.15%
2020/12/28	2	50.50	1	50.40	51.80	1	4,581	0.02%
2020/12/25	1	50.60	1	50.90	50.70	0	4,467	0.00%
2020/12/21	0	0.00	1	49.00	49.20	-1	4,222	-0.02%
2020/12/15	2	52.85	1	52.30	50.40	1	4,083	0.02%
2020/12/11	21	50.12	0	0.00	49.50	21	3,852	0.55%
2020/12/10	1	52.00	1	52.50	50.70	0	3,835	0.00%
2020/12/09	3	51.73	2	51.55	51.70	1	3,743	0.03%
2020/12/07	33	55.08	34	55.20	55.40	-1	3,438	-0.03%
2020/12/04	36	52.73	43	51.40	53.40	-7	2,870	-0.24%
2020/12/03	0	0.00	3	48.52	48.55	-3	2,374	-0.13%
2020/12/02	0	0.00	1	49.05	48.50	-1	2,332	-0.04%
2020/11/30	0	0.00	1	47.95	47.95	-1	2,292	-0.04%
2020/11/23	2	47.65	2	47.00	47.65	0	2,171	0.00%
2020/11/17	0	0.00	3	45.65	45.35	-3	1,872	-0.16%
2020/11/16	1	45.10	0	0.00	45.15	1	1,890	0.05%
2020/11/12	1	44.05	0	0.00	43.80	1	1,883	0.05%
2020/11/02	0	0.00	2	41.23	40.80	-2	2,007	-0.10%
2020/10/30	0	0.00	2	41.90	41.65	-2	2,050	-0.10%
2020/10/29	1	41.50	0	0.00	42.00	1	2,087	0.05%
2020/10/27	1	43.50	0	0.00	43.40	1	2,133	0.05%
2020/10/26	1	44.30	1	43.10	43.35	0	2,166	0.00%
2020/10/22	0	0.00	1	43.30	43.00	-1	2,260	-0.04%
2020/10/21	0	0.00	1	43.05	43.05	-1	2,425	-0.04%
2020/10/20	1	43.10	0	0.00	43.05	1	2,688	0.04%
2020/10/13	1	44.00	1	43.40	43.25	0	2,988	0.00%
2020/10/07	0	0.00	2	44.88	44.95	-2	3,109	-0.06%
2020/10/05	1	43.80	1	44.00	44.05	0	3,272	0.00%
2020/09/30	1	43.10	1	43.30	43.85	0	3,455	0.00%
2020/09/29	1	44.40	1	43.50	43.35	0	3,702	0.00%
2020/09/24	2	43.25	1	43.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	1	44.70	44.65	-1	5,018	-0.02%
2020/09/22	1	44.00	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	44.80	0	0.00	44.90	1	5,464	0.02%
2020/09/17	1	45.20	5	45.34	45.40	-4	6,221	-0.06%
2020/09/16	4	45.33	0	0.00	45.05	4	6,332	0.06%
2020/09/03	2	44.63	0	0.00	44.40	2	6,680	0.03%
2020/09/01	0	0.00	2	44.95	44.95	-2	6,706	-0.03%
2020/08/31	0	0.00	1	43.35	43.40	-1	6,698	-0.01%
2020/08/27	1	44.60	1	45.10	44.20	0	6,759	0.00%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/20	2	42.35	0	0.00	42.40	2	6,915	0.03%
2020/08/19	0	0.00	10	45.29	45.20	-10	6,871	-0.15%
2020/08/18	1	46.15	0	0.00	46.30	1	6,847	0.01%
2020/08/12	3	46.53	0	0.00	46.60	3	6,993	0.04%
2020/08/11	1	47.30	5	47.81	47.30	-4	6,969	-0.06%
2020/08/10	4	47.34	2	48.85	47.25	2	6,966	0.03%
2020/08/05	0	0.00	1	48.45	48.60	-1	6,887	-0.01%
2020/08/04	1	47.75	0	0.00	47.80	1	6,835	0.01%
2020/07/31	1	47.20	1	46.60	47.05	0	6,820	0.00%
2020/07/30	1	47.30	4	47.45	47.80	-3	6,752	-0.04%
2020/07/29	5	46.59	0	0.00	46.95	5	6,725	0.07%
2020/07/28	3	46.57	0	0.00	46.20	3	6,658	0.05%
2020/07/27	1	49.35	0	0.00	49.15	1	6,524	0.02%
2020/07/24	15	54.34	15	53.61	52.10	0	6,354	0.00%
2020/07/23	1	53.00	2	52.90	52.90	-1	6,085	-0.02%
2020/07/21	1	52.00	0	0.00	53.00	1	6,100	0.02%
2020/07/17	0	0.00	2	50.20	48.95	-2	6,066	-0.03%
2020/07/14	2	50.80	1	51.00	51.00	1	6,004	0.02%
2020/07/13	1	51.20	0	0.00	51.60	1	5,971	0.02%
2020/07/09	9	53.21	3	53.20	52.60	6	5,837	0.10%
2020/07/08	1	53.60	4	52.68	54.00	-3	5,663	-0.05%
2020/07/07	2	54.10	2	52.45	51.50	0	5,429	0.00%
2020/07/06	6	54.27	14	54.48	54.00	-8	5,261	-0.15%
2020/07/03	17	53.49	9	53.40	52.80	8	5,033	0.16%
2020/07/02	1	50.80	0	0.00	51.30	1	4,544	0.02%
2020/06/29	1	46.85	13	46.95	46.50	-12	3,795	-0.32%
2020/06/24	9	45.98	6	44.39	44.80	3	3,484	0.09%
2020/06/23	2	43.63	16	43.52	43.35	-14	3,083	-0.45%
2020/06/19	3	42.90	0	0.00	41.00	3	2,984	0.10%
2020/06/12	1	41.10	2	41.10	41.65	-1	2,889	-0.03%
2020/05/28	2	44.45	0	0.00	43.35	2	2,887	0.07%
2020/05/25	0	0.00	1	43.60	43.70	-1	2,915	-0.03%
2020/04/30	0	0.00	11	43.55	43.35	-11	3,014	-0.36%
2020/04/24	15	42.89	5	42.58	42.55	10	3,160	0.32%
2020/04/23	2	43.15	22	43.43	45.30	-20	3,036	-0.66%
2020/04/17	0	0.00	35	43.00	42.05	-35	3,103	-1.13%
2020/04/16	0	0.00	7	41.75	41.60	-7	3,147	-0.22%
2020/04/14	7	41.06	0	0.00	41.00	7	3,368	0.21%
2020/04/09	2	41.30	0	0.00	40.35	2	3,753	0.05%
2020/04/07	1	38.75	0	0.00	38.80	1	3,875	0.03%
2020/03/31	1	36.80	1	36.60	36.30	0	3,870	0.00%
2020/03/27	0	0.00	1	37.05	36.20	-1	3,858	-0.03%
2020/03/25	0	0.00	1	36.45	36.40	-1	3,837	-0.03%
2020/03/23	1	31.20	3	30.90	32.15	-2	3,791	-0.05%
2020/03/20	3	31.10	10	30.85	32.05	-7	3,796	-0.18%
2020/03/19	11	29.99	6	29.19	29.15	5	3,801	0.13%
2020/03/18	1	33.50	1	33.70	32.35	0	3,768	0.00%
2020/03/17	0	0.00	3	32.28	32.95	-3	3,806	-0.08%
2020/03/16	0	0.00	10	35.30	32.70	-10	3,763	-0.27%
2020/03/13	11	34.55	0	0.00	34.55	11	3,676	0.30%
2020/03/10	3	42.92	1	43.30	43.80	2	3,586	0.06%
2020/03/09	0	0.00	1	43.20	42.80	-1	3,570	-0.03%
2020/03/05	0	0.00	1	45.80	45.90	-1	3,598	-0.03%
2020/03/04	1	45.00	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	45.80	2	46.25	45.55	-1	3,623	-0.03%
2020/03/02	1	45.50	3	44.17	45.00	-2	3,613	-0.06%
2020/02/27	1	45.80	1	45.50	44.05	0	3,588	0.00%
2020/02/26	0	0.00	1	45.65	45.60	-1	3,576	-0.03%
2020/02/25	4	45.76	3	46.03	46.10	1	3,569	0.03%
2020/02/24	2	46.83	0	0.00	46.80	2	3,538	0.06%
2020/02/21	3	47.77	0	0.00	47.65	3	3,525	0.09%
2020/02/20	2	48.13	1	48.15	48.15	1	3,499	0.03%
2020/02/19	1	48.40	2	48.88	48.60	-1	3,494	-0.03%
2020/02/17	3	48.63	1	48.85	48.45	2	3,503	0.06%
2020/02/13	2	50.00	0	0.00	50.00	2	3,453	0.06%
2020/02/11	0	0.00	1	47.60	48.05	-1	3,445	-0.03%
2020/02/10	1	46.70	0	0.00	46.65	1	3,439	0.03%
2020/02/07	0	0.00	1	47.30	47.15	-1	3,447	-0.03%
2020/02/06	1	48.10	1	47.80	48.30	0	3,450	0.00%
2020/02/05	1	47.00	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	1	47.70	48.00	-1	3,428	-0.03%
2020/02/03	3	46.62	1	46.85	46.60	2	3,452	0.06%
2020/01/20	2	58.20	2	58.20	57.80	0	3,613	0.00%
2020/01/17	3	58.80	0	0.00	58.80	3	3,640	0.08%
2020/01/14	0	0.00	1	60.90	59.40	-1	3,670	-0.03%
2020/01/10	1	58.60	1	58.70	58.60	0	3,536	0.00%
2020/01/09	2	57.75	4	57.93	58.30	-2	3,463	-0.06%
2020/01/08	2	56.30	1	56.00	55.70	1	3,326	0.03%
2020/01/07	1	56.70	3	56.77	56.10	-2	3,239	-0.06%
2020/01/06	1	57.00	2	57.65	56.60	-1	3,189	-0.03%
2020/01/03	11	59.92	7	60.56	59.00	4	3,236	0.12%
2020/01/02	1	58.60	0	0.00	59.20	1	3,036	0.03%
2019/12/30	30	57.00	0	0.00	56.60	30	3,005	1.00%
2019/12/26	26	57.29	1	57.00	56.70	25	3,070	0.81%
2019/12/25	20	56.20	0	0.00	56.50	20	3,056	0.65%
2019/12/20	1	56.80	1	56.60	56.50	0	3,169	0.00%
2019/12/19	1	56.20	1	56.40	56.70	0	3,245	0.00%
2019/12/18	0	0.00	1	56.50	56.20	-1	3,316	-0.03%
2019/12/17	2	56.05	2	56.45	56.70	0	3,756	0.00%
2019/12/16	1	55.90	2	56.15	56.20	-1	4,080	-0.02%
2019/12/13	2	55.25	2	54.90	55.10	0	4,112	0.00%
2019/12/12	1	56.00	3	56.10	55.80	-2	4,110	-0.05%
2019/12/11	1	54.70	1	54.80	55.00	0	4,047	0.00%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/05	0	0.00	1	54.20	54.20	-1	4,223	-0.02%
2019/12/04	1	52.60	1	52.90	52.70	0	4,295	0.00%
2019/12/03	2	53.00	0	0.00	53.20	2	4,334	0.05%
2019/11/29	1	56.50	2	56.20	55.50	-1	4,310	-0.02%
2019/11/28	0	0.00	10	56.00	56.00	-10	4,278	-0.23%
2019/11/25	1	55.90	2	55.75	55.70	-1	4,482	-0.02%
2019/11/21	1	54.80	3	55.13	55.10	-2	4,518	-0.04%
2019/11/20	1	55.60	0	0.00	55.50	1	4,564	0.02%
2019/11/18	0	0.00	2	55.70	55.20	-2	4,737	-0.04%
2019/11/15	2	55.45	1	55.20	55.10	1	4,998	0.02%
2019/11/14	1	54.20	1	54.30	54.20	0	5,063	0.00%
2019/11/13	1	55.60	2	55.25	55.40	-1	5,266	-0.02%
2019/11/12	1	54.60	0	0.00	54.90	1	5,298	0.02%
2019/11/11	1	54.60	10	54.40	54.10	-9	5,362	-0.17%
2019/11/08	3	55.97	15	55.60	55.90	-12	5,378	-0.22%
2019/11/07	2	57.25	0	0.00	57.40	2	5,381	0.04%
2019/11/06	1	58.20	1	59.20	58.20	0	5,429	0.00%
2019/11/05	1	59.30	1	58.70	58.70	0	5,471	0.00%
2019/11/04	0	0.00	1	58.20	58.00	-1	5,545	-0.02%
2019/11/01	1	57.30	0	0.00	57.40	1	5,587	0.02%
2019/10/31	1	58.30	0	0.00	58.00	1	5,631	0.02%
2019/10/30	0	0.00	10	60.80	59.50	-10	5,631	-0.18%
2019/10/29	0	0.00	1	59.50	60.00	-1	5,586	-0.02%
2019/10/28	42	60.87	6	60.32	60.60	36	5,596	0.64%
2019/10/25	0	0.00	1	58.40	58.50	-1	5,523	-0.02%
2019/10/24	1	58.50	2	58.85	59.00	-1	5,619	-0.02%
2019/10/09	2	57.40	1	56.50	55.20	1	6,182	0.02%
2019/10/08	0	0.00	1	57.90	58.10	-1	6,080	-0.02%
2019/10/07	1	58.60	5	59.06	58.70	-4	6,174	-0.06%
2019/10/04	19	58.72	11	58.38	58.20	8	6,210	0.13%
2019/10/01	1	57.70	0	0.00	58.30	1	6,158	0.02%
2019/09/27	1	57.80	2	58.00	57.80	-1	6,240	-0.02%
2019/09/23	11	61.16	5	61.26	61.30	6	6,301	0.10%
2019/09/20	18	63.13	23	62.63	60.80	-5	6,224	-0.08%
2019/09/19	13	61.25	14	61.34	61.60	-1	5,795	-0.02%
2019/09/18	17	58.41	0	0.00	57.50	17	5,619	0.30%
2019/09/16	0	0.00	3	57.33	57.60	-3	5,640	-0.05%
2019/09/12	3	59.17	2	58.85	58.20	1	5,644	0.02%
2019/09/10	0	0.00	1	58.50	58.00	-1	5,584	-0.02%
2019/09/09	2	59.35	1	58.20	58.00	1	5,544	0.02%
2019/09/06	0	0.00	4	58.45	59.00	-4	5,454	-0.07%
2019/09/05	1	57.30	3	57.70	58.00	-2	5,382	-0.04%
2019/09/04	2	56.60	0	0.00	57.10	2	5,354	0.04%
2019/09/03	2	57.20	0	0.00	56.50	2	5,439	0.04%
2019/08/30	1	57.50	2	57.70	56.80	-1	5,419	-0.02%
2019/08/29	1	56.60	4	57.23	57.00	-3	5,340	-0.06%
2019/08/28	2	55.65	0	0.00	55.50	2	5,235	0.04%
2019/08/27	1	54.80	1	54.70	54.30	0	5,189	0.00%
2019/08/26	0	0.00	1	54.50	53.90	-1	5,174	-0.02%
2019/08/23	1	57.00	0	0.00	56.90	1	5,128	0.02%
2019/08/21	4	57.53	0	0.00	57.20	4	5,041	0.08%
2019/08/20	21	58.90	21	59.08	58.10	0	4,947	0.00%
2019/08/19	0	0.00	6	54.95	56.10	-6	4,697	-0.13%
2019/08/16	38	54.57	36	54.91	54.10	2	4,616	0.04%
2019/08/15	2	53.05	1	52.50	52.80	1	4,413	0.02%
2019/08/14	8	52.56	45	52.76	52.40	-37	4,405	-0.84%
2019/08/13	15	54.10	16	53.56	53.50	-1	4,355	-0.02%
2019/08/12	3	55.73	2	55.80	55.30	1	4,337	0.02%
2019/08/07	17	54.84	15	54.00	54.00	2	4,232	0.05%
2019/08/06	11	54.98	1	55.00	55.00	10	4,193	0.24%
2019/08/05	9	56.67	9	57.36	56.60	0	4,101	0.00%
2019/08/02	6	58.93	16	59.04	59.00	-10	4,055	-0.25%
2019/08/01	5	61.20	5	61.60	61.30	0	4,025	0.00%
2019/07/31	1	61.80	0	0.00	62.90	1	3,997	0.03%
2019/07/30	8	63.21	7	60.59	60.40	1	3,974	0.03%
2019/07/29	3	62.30	21	62.93	63.40	-18	3,861	-0.47%
2019/07/26	72	62.68	28	62.90	63.50	44	3,813	1.15%
2019/07/25	18	62.66	36	61.78	61.50	-18	3,734	-0.48%
2019/07/24	7	57.60	14	60.26	60.70	-7	3,387	-0.21%
2019/07/22	60	55.43	10	56.10	56.10	50	3,287	1.52%
2019/07/19	0	0.00	1	54.80	54.00	-1	3,404	-0.03%
2019/07/18	2	54.10	1	53.10	53.20	1	3,432	0.03%
2019/07/12	1	56.20	2	56.75	56.40	-1	3,660	-0.03%
2019/07/11	6	56.28	5	56.70	56.80	1	3,642	0.03%
2019/07/09	0	0.00	19	53.60	54.00	-19	3,451	-0.55%
2019/07/08	6	52.53	7	53.26	52.20	-1	3,411	-0.03%
2019/07/05	20	53.78	19	54.04	54.50	1	3,418	0.03%
2019/07/04	19	53.23	35	52.96	53.70	-16	3,400	-0.47%
2019/07/03	42	53.17	7	53.87	51.10	35	3,368	1.04%
2019/06/25	0	0.00	8	50.89	48.35	-8	3,182	-0.25%
2019/06/24	15	49.62	9	49.57	49.75	6	3,017	0.20%
2019/06/21	2	47.35	1	49.35	47.35	1	2,962	0.03%
2019/06/20	0	0.00	2	48.20	48.40	-2	2,927	-0.07%
2019/06/13	3	47.23	3	46.88	47.05	0	3,039	0.00%
2019/06/12	1	47.85	6	48.17	48.00	-5	3,022	-0.17%
2019/06/11	11	47.98	4	48.60	48.55	7	3,006	0.23%
2019/06/03	1	43.30	1	43.50	44.45	0	2,948	0.00%
2019/05/30	0	0.00	1	44.05	44.20	-1	2,979	-0.03%
2019/05/28	1	42.40	0	0.00	42.80	1	3,041	0.03%
2019/05/27	2	41.50	2	41.05	41.25	0	3,089	0.00%
2019/05/24	3	42.10	3	42.42	41.75	0	3,106	0.00%
2019/05/21	2	42.95	2	43.33	43.15	0	3,483	0.00%
2019/05/20	1	44.85	1	44.15	43.90	0	3,605	0.00%
2019/05/17	1	44.50	1	44.90	44.35	0	3,633	0.00%
2019/05/16	0	0.00	1	46.70	45.45	-1	3,627	-0.03%
2019/05/15	0	0.00	1	46.30	46.65	-1	3,650	-0.03%
2019/05/14	2	44.80	1	44.90	45.50	1	3,673	0.03%
2019/05/10	1	46.65	1	47.80	46.90	0	3,692	0.00%
2019/05/09	1	46.75	0	0.00	46.65	1	3,687	0.03%
2019/05/08	1	48.85	0	0.00	48.60	1	3,657	0.03%
2019/04/29	0	0.00	3	49.50	49.55	-3	3,696	-0.08%
2019/04/25	0	0.00	1	50.20	50.60	-1	3,583	-0.03%
2019/04/23	0	0.00	2	47.80	47.85	-2	3,476	-0.06%
2019/04/22	0	0.00	20	50.20	49.05	-20	3,485	-0.57%
2019/04/19	20	49.50	0	0.00	49.80	20	3,458	0.58%
2019/04/17	1	47.10	1	47.45	47.15	0	3,229	0.00%
2019/04/16	1	46.80	1	47.00	47.05	0	3,235	0.00%
2019/04/15	4	46.45	1	46.50	47.15	3	3,240	0.09%
2019/04/12	1	45.90	0	0.00	45.80	1	3,260	0.03%
2019/04/10	0	0.00	2	47.38	47.40	-2	3,284	-0.06%
2019/04/09	1	47.00	1	47.65	46.70	0	3,271	0.00%
2019/04/08	1	45.90	1	46.10	45.85	0	3,231	0.00%
2019/04/02	0	0.00	1	45.30	45.80	-1	3,448	-0.03%
2019/04/01	0	0.00	1	45.00	44.45	-1	3,397	-0.03%
2019/03/28	0	0.00	2	44.30	44.20	-2	3,423	-0.06%
2019/03/26	1	44.10	1	44.15	44.10	0	3,439	0.00%
2019/03/25	6	44.33	0	0.00	44.10	6	3,434	0.17%
2019/03/22	8	45.98	5	46.32	45.80	3	3,436	0.09%
2019/03/21	5	45.57	5	46.29	45.80	0	3,419	0.00%
2019/03/20	13	46.38	9	46.90	46.25	4	3,405	0.12%
2019/03/19	4	46.33	7	46.44	46.40	-3	3,401	-0.09%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	6	44.60	44.85	-6	3,355	-0.18%
2019/03/14	1	44.85	1	44.20	44.00	0	3,365	0.00%
2019/03/13	1	44.80	3	44.57	44.65	-2	3,399	-0.06%
2019/03/12	2	43.93	0	0.00	43.80	2	3,412	0.06%
2019/03/11	2	43.98	2	44.48	43.75	0	3,458	0.00%
2019/03/08	0	0.00	1	43.70	43.80	-1	3,525	-0.03%
2019/03/07	1	44.55	1	44.50	43.90	0	3,573	0.00%
2019/03/06	2	44.35	0	0.00	44.20	2	3,639	0.05%
2019/03/05	0	0.00	1	45.40	44.85	-1	3,708	-0.03%
2019/03/04	1	44.90	1	45.00	44.90	0	3,854	0.00%
2019/02/27	6	46.33	0	0.00	45.95	6	3,874	0.15%
2019/02/26	6	48.34	4	49.46	48.00	2	3,834	0.05%
2019/02/25	0	0.00	1	47.85	47.85	-1	3,907	-0.03%
2019/02/22	3	48.10	2	48.85	48.00	1	3,955	0.03%
2019/02/21	2	48.15	6	48.26	48.65	-4	4,044	-0.10%
2019/02/20	11	50.60	3	50.77	48.30	8	4,041	0.20%
2019/02/19	2	47.20	7	47.39	48.85	-5	3,713	-0.13%
2019/02/18	0	0.00	5	44.24	44.45	-5	3,564	-0.14%
2019/02/14	0	0.00	1	43.35	43.70	-1	3,512	-0.03%
2019/02/13	1	42.90	4.1	43.33	43.00	-3.1	3,482	-0.09%
2019/02/12	1	44.05	0	0.00	43.35	1	3,456	0.03%
2019/02/11	0	0.00	2	43.68	43.70	-2	3,445	-0.06%
2019/01/30	0	0.00	1	43.05	43.00	-1	3,451	-0.03%
2019/01/28	2	44.35	0	0.00	44.40	2	3,505	0.06%
2019/01/24	1	43.40	4	43.38	43.65	-3	3,590	-0.08%
2019/01/23	3	43.10	1	43.10	43.15	2	3,634	0.06%
2019/01/22	6	43.49	5	43.56	43.35	1	3,669	0.03%
2019/01/21	12	44.22	15	43.97	44.50	-3	3,757	-0.08%
2019/01/18	4	42.21	2	42.90	42.20	2	3,761	0.05%
2019/01/17	5	42.41	0	0.00	42.25	5	3,816	0.13%
2019/01/16	5	43.04	4	43.34	43.00	1	3,925	0.03%
2019/01/15	16	43.30	13	43.10	43.20	3	3,927	0.08%
2019/01/14	0	0.00	7	42.96	43.30	-7	3,847	-0.18%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/09	1	41.85	4	41.93	42.00	-3	3,830	-0.08%
2019/01/08	3	41.08	6	41.05	41.10	-3	3,839	-0.08%
2019/01/07	5	40.12	1	40.55	40.10	4	3,844	0.10%
2019/01/04	1	39.15	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	40.65	0	0.00	40.65	2	3,914	0.05%
2019/01/02	2	43.10	2	43.05	42.60	0	3,940	0.00%
2018/12/28	6	42.23	16	42.24	42.30	-10	3,955	-0.25%
2018/12/27	6	41.63	2	41.85	41.40	4	4,015	0.10%
2018/12/26	11	42.38	6	44.63	41.00	5	4,045	0.12%
2018/12/25	4	42.14	8	42.19	42.25	-4	3,913	-0.10%
2018/12/24	3	40.95	10	40.55	41.20	-7	3,875	-0.18%
2018/12/21	1	39.10	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	2	39.90	40.30	-2	3,893	-0.05%
2018/12/19	2	39.43	4	40.33	40.15	-2	3,897	-0.05%
2018/12/18	5	40.43	1	40.30	40.30	4	3,914	0.10%
2018/12/17	1	41.35	1	41.65	41.45	0	4,058	0.00%
2018/12/14	2	40.15	1	40.95	40.45	1	4,155	0.02%
2018/12/11	0	0.00	1	40.65	40.65	-1	4,169	-0.02%
2018/12/06	0	0.00	1	39.80	39.50	-1	4,326	-0.02%
2018/12/05	2	40.85	0	0.00	40.85	2	4,361	0.05%
2018/12/04	4	41.78	0	0.00	41.80	4	4,542	0.09%
2018/12/03	8	42.08	1	42.00	42.00	7	4,711	0.15%
2018/11/30	1	41.30	1	40.90	40.90	0	4,696	0.00%
2018/11/29	1	41.00	0	0.00	41.00	1	4,804	0.02%
2018/11/28	3	39.67	3	39.73	40.15	0	5,009	0.00%
2018/11/27	2	38.00	10	38.42	39.10	-8	5,358	-0.15%
2018/11/26	6	36.95	6	37.24	37.00	0	5,392	0.00%
2018/11/23	0	0.00	1	36.15	36.00	-1	5,385	-0.02%
2018/11/22	6	36.92	2	36.83	36.10	4	5,414	0.07%
2018/11/21	2	35.60	4	36.58	36.95	-2	5,308	-0.04%
2018/11/20	4	36.15	0	0.00	36.25	4	5,245	0.08%
2018/11/19	0	0.00	7	36.19	37.25	-7	5,169	-0.14%
2018/11/16	4	33.71	4	34.00	33.90	0	5,164	0.00%
2018/11/15	0	0.00	1	32.70	33.25	-1	5,152	-0.02%
2018/11/14	2	32.60	1	33.20	32.35	1	5,172	0.02%
2018/11/13	6	31.76	6	31.54	32.90	0	5,203	0.00%
2018/11/07	0	0.00	5	33.00	33.40	-5	5,364	-0.09%
2018/11/06	6	32.25	5	34.35	32.00	1	5,405	0.02%
2018/11/02	7	33.69	5	33.91	33.75	2	5,406	0.04%
2018/11/01	5	32.77	2	32.53	32.80	3	5,375	0.06%
2018/10/31	13	31.47	14	31.99	32.00	-1	5,331	-0.02%
2018/10/30	3	29.25	22	29.84	30.40	-19	5,274	-0.36%
2018/10/29	6	29.75	3	30.08	29.60	3	5,226	0.06%
2018/10/26	4	30.55	2	30.53	29.80	2	5,098	0.04%
2018/10/25	6	32.58	2	33.00	32.40	4	5,023	0.08%
2018/10/24	13	36.70	4	37.58	36.00	9	5,014	0.18%
2018/10/23	12	39.13	10	39.55	39.00	2	4,968	0.04%
2018/10/22	3	40.80	3	41.07	41.10	0	4,950	0.00%
2018/10/19	4	40.29	2	40.88	40.80	2	4,962	0.04%
2018/10/18	2	41.70	3	42.12	42.30	-1	4,942	-0.02%
2018/10/17	1	41.85	5	41.78	41.65	-4	4,936	-0.08%
2018/10/16	3	41.32	5	41.59	41.40	-2	4,941	-0.04%
2018/10/15	0	0.00	3	40.92	40.65	-3	5,011	-0.06%
2018/10/12	0	0.00	8	39.10	39.60	-8	5,006	-0.16%
2018/10/11	8	38.71	3	39.28	38.70	5	4,972	0.10%
2018/10/09	6	44.38	3	44.23	43.00	3	4,970	0.06%
2018/10/08	0	0.00	3	45.95	45.70	-3	4,961	-0.06%
2018/10/05	4	46.46	4	47.93	45.00	0	5,005	0.00%
2018/10/04	3	50.02	3	50.87	48.65	0	4,925	0.00%
2018/10/03	3	52.10	3	52.50	50.50	0	4,879	0.00%
2018/10/02	3	54.10	2	55.10	53.20	1	4,850	0.02%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	2	55.15	2	55.45	54.50	0	4,841	0.00%
2018/09/27	6	55.72	3	56.57	55.20	3	4,844	0.06%
2018/09/26	7	57.29	2	58.35	56.90	5	4,878	0.10%
2018/09/25	3	57.50	2	57.95	57.90	1	4,866	0.02%
2018/09/21	0	0.00	3	58.50	58.50	-3	4,855	-0.06%
2018/09/20	10	61.39	1	60.30	60.20	9	4,731	0.19%
2018/09/19	2	66.80	0	0.00	66.80	2	4,615	0.04%
2018/09/18	9	67.00	13	67.45	67.50	-4	4,608	-0.09%
2018/09/17	1	64.40	2	65.85	67.90	-1	4,587	-0.02%
2018/09/14	1	64.60	4	65.93	65.60	-3	4,546	-0.07%
2018/09/13	2	64.30	0	0.00	64.30	2	4,525	0.04%
2018/09/12	4	65.13	2	67.85	64.70	2	4,494	0.04%
2018/09/11	10	67.76	3	68.07	68.40	7	4,384	0.16%
2018/09/10	5	67.90	8	69.84	70.50	-3	4,312	-0.07%
2018/09/07	2	68.40	7	69.67	69.90	-5	4,199	-0.12%
2018/09/05	3	68.90	10	68.97	68.50	-7	3,943	-0.18%
2018/09/04	19	68.37	4	70.95	67.50	15	3,797	0.40%
2018/09/03	34	71.06	6	73.45	69.50	28	3,528	0.79%
2018/08/31	6	69.90	36	67.34	71.60	-30	3,104	-0.97%
2018/08/30	4	64.43	9	64.68	65.10	-5	2,952	-0.17%
2018/08/29	0	0.00	1	63.70	64.40	-1	2,955	-0.03%
2018/08/28	1	62.00	0	0.00	62.00	1	2,993	0.03%
2018/08/27	1	64.10	1	64.40	63.80	0	2,992	0.00%
2018/08/24	14	64.01	11	64.35	64.00	3	3,033	0.10%
2018/08/23	0	0.00	3	63.90	64.20	-3	3,006	-0.10%
2018/08/22	1	63.90	2	63.65	63.00	-1	2,979	-0.03%
2018/08/21	2	62.50	2	62.90	63.00	0	2,969	0.00%
2018/08/20	1	61.30	1	62.00	63.00	0	2,982	0.00%
2018/08/16	0	0.00	1	62.50	62.50	-1	3,013	-0.03%
2018/08/15	1	59.60	1	60.30	61.00	0	2,975	0.00%
2018/08/14	3	58.43	3	59.27	61.00	0	2,934	0.00%
2018/08/13	2	58.25	3	58.73	60.10	-1	2,889	-0.03%
2018/08/10	0	0.00	2	59.95	60.10	-2	2,842	-0.07%
2018/08/09	3	59.03	5	59.70	59.10	-2	2,820	-0.07%
2018/08/08	2	61.40	3	60.27	61.50	-1	2,780	-0.04%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/03	1	59.60	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	60.10	0	0.00	59.90	1	2,774	0.04%
2018/08/01	2	60.70	6	60.67	60.70	-4	2,802	-0.14%
2018/07/31	6	60.20	2	60.50	60.00	4	2,849	0.14%
2018/07/30	4	62.40	1	64.10	61.80	3	2,872	0.10%
2018/07/27	0	0.00	3	65.27	65.00	-3	2,852	-0.11%
2018/07/26	2	64.70	0	0.00	64.20	2	2,901	0.07%
2018/07/25	6	65.67	2	67.10	65.00	4	3,045	0.13%
2018/07/24	4	66.25	0	0.00	66.10	4	3,197	0.13%
2018/07/23	1	66.00	0	0.00	66.70	1	3,327	0.03%
2018/07/20	11	67.07	16	67.10	67.30	-5	3,361	-0.15%
2018/07/19	3	65.07	16	66.16	65.00	-13	3,421	-0.38%
2018/07/18	5	66.22	3	66.67	66.40	2	3,464	0.06%
2018/07/17	12	67.13	3	67.63	66.50	9	3,454	0.26%
2018/07/16	10	66.48	9	67.02	66.90	1	3,442	0.03%
2018/07/13	11	66.18	13	66.25	67.10	-2	3,460	-0.06%
2018/07/12	2	63.50	4	63.83	64.10	-2	3,410	-0.06%
2018/07/11	4	63.30	3	63.97	63.40	1	3,414	0.03%
2018/07/10	1	62.30	3	62.03	63.40	-2	3,429	-0.06%
2018/07/09	2	61.10	1	61.90	61.00	1	3,434	0.03%
2018/07/06	3	61.73	2	62.80	61.60	1	3,455	0.03%
2018/07/05	2	62.60	2	63.60	62.70	0	3,588	0.00%
2018/07/04	1	62.20	4	62.43	62.90	-3	3,656	-0.08%
2018/07/03	1	60.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	4	60.73	61.10	-4	3,618	-0.11%
2018/06/29	3	60.63	1	59.60	59.80	2	3,624	0.06%
2018/06/27	1	61.20	0	0.00	61.00	1	3,620	0.03%
2018/06/26	4	60.88	9	61.40	62.20	-5	3,638	-0.14%
2018/06/22	1	61.50	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	4	61.80	62.40	-4	3,779	-0.11%
2018/06/20	2	60.65	1	61.50	60.40	1	3,866	0.03%
2018/06/19	2	61.35	1	61.90	61.10	1	3,938	0.03%
2018/06/15	1	62.00	2	62.60	62.70	-1	4,054	-0.02%
2018/06/14	3	62.03	2	62.55	61.80	1	4,076	0.02%
2018/06/13	2	62.50	4	63.05	62.00	-2	4,232	-0.05%
2018/06/12	3	61.90	0	0.00	61.60	3	4,273	0.07%
2018/06/11	4	63.13	1	62.50	62.50	3	4,307	0.07%
2018/06/08	2	63.65	0	0.00	63.50	2	4,410	0.05%
2018/06/07	1	64.50	1	64.80	64.20	0	4,605	0.00%
2018/06/06	3	64.00	1	65.40	64.00	2	4,744	0.04%
2018/06/05	2	64.10	3	65.17	64.60	-1	4,821	-0.02%
2018/06/04	1	63.40	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	65.20	2	64.10	64.30	0	5,148	0.00%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	64.10	1	65.30	63.80	0	6,348	0.00%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	2	65.55	66.10	-2	6,506	-0.03%
2018/05/23	1	62.20	1	61.60	61.20	0	6,644	0.00%
2018/05/22	1	63.00	1	63.10	62.80	0	6,739	0.00%
2018/05/21	1	62.80	0	0.00	63.00	1	6,948	0.01%
2018/05/18	1	64.30	0	0.00	62.50	1	7,111	0.01%
2018/05/10	2	67.10	2	67.15	67.50	0	8,198	0.00%
2018/05/07	16	68.68	28	69.01	68.10	-12	8,877	-0.14%
2018/05/04	12	67.36	0	0.00	66.50	12	9,589	0.13%
2018/05/03	0	0.00	21	67.15	68.40	-21	10,151	-0.21%
2018/05/02	17	67.28	16	68.81	66.60	1	10,875	0.01%
2018/04/30	18	67.08	15	66.69	67.00	3	11,082	0.03%
2018/04/27	1	62.00	6	60.87	62.00	-5	10,952	-0.05%
2018/04/26	1	59.50	0	0.00	59.70	1	10,891	0.01%
2018/04/25	4	61.98	1	59.50	60.00	3	10,922	0.03%
2018/04/24	10	66.74	11	64.65	65.10	-1	10,906	-0.01%
2018/04/23	2	66.50	0	0.00	67.00	2	10,954	0.02%
2018/04/20	10	67.79	3	67.67	67.10	7	11,109	0.06%
2018/04/19	7	68.33	5	66.94	68.80	2	11,216	0.02%
2018/04/18	1	66.00	1	65.10	65.20	0	11,206	0.00%
2018/04/16	0	0.00	14	67.18	66.80	-14	11,251	-0.12%
2018/04/13	11	65.52	1	65.00	65.00	10	11,315	0.09%
2018/04/12	1	66.00	1	66.80	66.00	0	11,398	0.00%
2018/04/11	5	67.88	46	66.30	65.70	-41	11,398	-0.36%
2018/04/10	9	72.19	9	71.34	70.00	0	11,276	0.00%
2018/04/09	5	70.50	1	70.20	70.20	4	11,241	0.04%
2018/04/03	8	68.69	27	69.94	70.10	-19	11,266	-0.17%
2018/04/02	22	69.90	26	69.99	70.00	-4	11,248	-0.04%
2018/03/31	31	69.52	8	69.40	69.40	23	11,250	0.20%
2018/03/30	2	70.40	3	70.20	69.70	-1	11,285	-0.01%
2018/03/28	10	69.89	5	69.30	69.30	5	11,411	0.04%
2018/03/27	63	71.35	93	71.47	70.90	-30	11,389	-0.26%
2018/03/26	79	70.19	10	70.90	69.50	69	11,401	0.61%
2018/03/22	1	73.60	10	73.45	72.00	-9	11,569	-0.08%
2018/03/21	8	74.49	7	75.63	73.50	1	11,517	0.01%
2018/03/20	1	74.00	0	0.00	74.00	1	11,444	0.01%
2018/03/19	3	73.03	9	73.20	73.80	-6	11,444	-0.05%
2018/03/16	9	72.56	1	71.70	71.70	8	11,405	0.07%
2018/03/15	0	0.00	1	72.90	73.00	-1	11,464	-0.01%
2018/03/14	1	71.40	4	71.88	72.60	-3	11,486	-0.03%
2018/03/13	8	72.35	10	71.51	73.20	-2	11,526	-0.02%
2018/03/12	12	69.94	17	70.46	69.10	-5	11,502	-0.04%
2018/03/09	13	72.58	10	71.30	71.00	3	11,640	0.03%
2018/03/08	12	75.78	10	75.05	74.60	2	11,780	0.02%
2018/03/07	20	76.99	15	75.15	73.80	5	11,676	0.04%
2018/03/06	21	77.87	26	78.57	77.50	-5	11,716	-0.04%
2018/03/05	35	72.68	68	72.72	75.40	-33	11,460	-0.29%
2018/03/02	124	68.02	84	68.59	68.60	40	11,349	0.35%	大買/
2018/03/01	3	66.87	1	67.50	66.70	2	11,392	0.02%
2018/02/27	7	67.17	7	67.91	67.90	0	11,572	0.00%
2018/02/26	3	68.00	5	66.38	66.20	-2	11,445	-0.02%
2018/02/23	3	70.30	2	69.35	68.60	1	11,346	0.01%
2018/02/22	2	69.35	2	68.90	68.80	0	11,322	0.00%
2018/02/21	3	71.00	11	70.55	71.10	-8	11,333	-0.07%
2018/02/12	5	68.08	4	67.08	66.20	1	11,211	0.01%
2018/02/09	10	67.47	3	69.87	68.20	7	11,239	0.06%
2018/02/08	12	71.36	10	71.50	69.10	2	11,150	0.02%
2018/02/06	0	0.00	2	70.30	68.10	-2	10,953	-0.02%
2018/02/05	1	73.50	0	0.00	74.00	1	10,852	0.01%
2018/02/02	8	78.74	7	78.53	78.10	1	10,763	0.01%
2018/02/01	7	80.69	9	79.81	77.90	-2	10,709	-0.02%
2018/01/31	35	79.14	181	78.45	81.80	-146	10,660	-1.37%	大賣/鉅額交易
2018/01/30	79	80.80	19	80.57	79.80	60	10,623	0.56%
2018/01/29	218	80.34	160.3	80.96	82.80	57.7	10,536	0.55%	大買/大賣/
2018/01/26	58	74.75	37	73.60	75.90	21	9,824	0.21%
2018/01/25	137	69.84	134	70.05	69.00	3	9,269	0.03%	大買/大賣/
2018/01/24	24	65.67	6	67.00	68.30	18	8,504	0.21%
2018/01/22	0	0.00	1	63.00	63.50	-1	8,143	-0.01%
2018/01/19	1	62.90	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	63.00	6	63.42	63.50	-5	8,028	-0.06%
2018/01/17	2	62.80	4	63.35	62.70	-2	7,988	-0.03%
2018/01/16	5	62.90	3	63.33	63.50	2	7,915	0.03%
2018/01/15	2	60.90	5	60.50	60.80	-3	7,863	-0.04%
2018/01/12	0	0.00	3	57.10	57.20	-3	7,865	-0.04%
2018/01/11	2	56.15	1	55.20	54.70	1	7,853	0.01%
2018/01/10	5	56.48	0	0.00	56.00	5	7,798	0.06%
2018/01/09	5	58.56	2	58.90	58.30	3	7,737	0.04%
2018/01/08	0	0.00	4	59.55	60.00	-4	7,653	-0.05%
2018/01/03	0	0.00	3	59.60	60.30	-3	7,503	-0.04%
2018/01/02	2	55.75	1	56.50	57.30	1	7,443	0.01%