智原 (3035)-凱基-北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－凱基-北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

凱基-北門券商分點個股進出
凱基-北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	4	278.38	3	278.33	276.50	1	9,548	0.01%
2024/05/08	1	282.00	1	282.00	282.00	0	9,612	0.00%
2024/05/07	1	283.40	1	281.00	281.00	0	9,742	0.00%
2024/05/06	2	287.99	1	285.00	285.00	1	9,809	0.01%
2024/05/03	1	290.00	1	289.00	289.00	0	9,974	0.00%
2024/05/02	1.1	289.21	2	289.00	288.50	-0.9	10,181	-0.01%
2024/04/30	0	296.80	1	295.50	294.00	-1	10,399	-0.01%
2024/04/29	3	300.67	2	299.50	297.50	1	10,499	0.01%
2024/04/26	13.1	290.88	11	292.61	295.50	2	10,648	0.02%
2024/04/25	3.3	281.78	1	279.50	279.00	2.3	10,729	0.02%
2024/04/24	0.5	294.12	11	294.50	294.50	-10.5	10,820	-0.10%
2024/04/23	5.1	292.64	5	293.40	295.00	0.1	11,021	0.00%
2024/04/22	2.2	297.94	1	306.00	290.00	1.2	11,541	0.01%
2024/04/19	4.5	316.83	3.1	318.09	306.00	1.4	11,660	0.01%
2024/04/18	0	322.00	0	0.00	322.00	0	12,058	0.00%
2024/04/17	2	316.75	0	0.00	314.00	2	12,758	0.02%
2024/04/16	6.1	313.11	5.1	312.74	313.00	1.1	12,920	0.01%
2024/04/12	3	320.00	3	322.17	323.00	0	13,337	0.00%
2024/04/11	2	320.26	0	0.00	318.50	2	13,637	0.01%
2024/04/10	1	329.50	0	0.00	329.00	1	13,758	0.01%
2024/04/09	4	336.13	3	340.41	329.00	1	14,098	0.01%
2024/04/08	4	342.99	6	351.08	338.00	-2	14,140	-0.01%
2024/04/03	4	345.00	0	0.00	345.00	4	14,171	0.03%
2024/04/02	3	349.16	2	353.50	347.50	1	14,312	0.01%
2024/04/01	4	348.75	6	350.50	349.00	-2	14,392	-0.01%
2024/03/29	3	336.61	3	338.00	344.00	0	14,472	0.00%
2024/03/28	2	339.47	2.1	340.65	334.50	-0.1	14,504	0.00%
2024/03/27	4.1	341.50	4	342.75	338.00	0.1	14,643	0.00%
2024/03/26	2	350.50	0	0.00	339.50	2	14,942	0.01%
2024/03/25	2	355.77	4.1	358.18	349.00	-2.1	15,108	-0.01%
2024/03/22	5.1	348.43	5	351.90	351.50	0.1	15,234	0.00%
2024/03/21	5.1	352.92	2	346.00	345.50	3.1	15,435	0.02%
2024/03/20	3.2	352.00	4	352.25	347.50	-0.8	15,647	-0.01%
2024/03/19	1.1	350.92	2	350.25	350.00	-0.9	15,930	-0.01%
2024/03/15	6	359.25	8	358.19	354.50	-2	16,844	-0.01%
2024/03/14	5	362.60	1	364.50	362.00	4	16,946	0.02%
2024/03/13	1	346.20	0	347.50	345.00	1	17,056	0.01%
2024/03/11	2	363.51	0	0.00	363.00	2	17,407	0.01%
2024/03/08	0	373.00	1	366.00	362.50	-1	17,626	-0.01%
2024/03/07	0	377.00	10	386.05	375.00	-10	17,877	-0.06%
2024/03/06	1.1	387.93	0	0.00	392.00	1.1	18,100	0.01%
2024/03/05	6	405.00	7	404.79	401.00	-1	18,356	-0.01%
2024/03/04	0	0.00	3	407.83	403.00	-3	18,934	-0.02%
2024/03/01	4	397.25	3.5	400.00	398.50	0.5	19,232	0.00%
2024/02/29	2	387.25	2	388.75	387.00	0	19,198	0.00%
2024/02/27	6.3	381.34	4	381.13	382.00	2.3	19,253	0.01%
2024/02/26	1	380.04	1	380.00	380.00	0	19,419	0.00%
2024/02/23	9.1	387.56	7	389.85	386.00	2.1	19,620	0.01%
2024/02/22	17	388.00	11.3	388.36	382.00	5.7	19,604	0.03%
2024/02/21	10.3	383.20	3	386.67	380.00	7.3	19,883	0.04%
2024/02/20	6.5	408.38	3	412.00	400.00	3.5	19,888	0.02%
2024/02/19	3.3	420.59	2	426.75	415.00	1.3	19,708	0.01%
2024/02/15	14	453.93	5	449.12	455.00	9	19,626	0.05%
2024/02/05	4	419.38	1	417.00	418.00	3	19,452	0.02%
2024/02/02	9	427.06	10	428.90	421.00	-1	19,498	-0.01%
2024/02/01	3	418.64	2	422.00	411.00	1	19,353	0.01%
2024/01/31	3	423.67	4	423.63	416.50	-1	19,344	-0.01%
2024/01/30	0	0.00	0.1	430.00	430.00	-0.1	19,350	0.00%
2024/01/26	5	427.90	3.5	433.60	422.00	1.6	19,472	0.01%
2024/01/25	1	430.00	2	437.25	439.50	-1	19,553	-0.01%
2024/01/24	1	430.00	0	0.00	429.00	1	19,605	0.01%
2024/01/23	5.2	441.25	6	443.92	437.00	-0.9	19,739	0.00%
2024/01/22	7.1	445.06	7.1	444.04	448.00	0	19,787	0.00%
2024/01/19	8	435.69	9	434.12	430.00	-1	19,771	-0.01%
2024/01/18	12.3	422.74	10	421.40	423.50	2.3	19,624	0.01%
2024/01/17	5	430.00	6	432.01	428.00	-1	19,804	-0.01%
2024/01/16	13	427.42	13	427.62	429.50	0	19,718	0.00%
2024/01/15	3.1	414.43	3	416.33	411.50	0.1	19,409	0.00%
2024/01/12	5	426.60	4	423.63	421.50	1	19,403	0.01%
2024/01/11	5	397.10	6.1	406.77	422.50	-1.1	19,203	-0.01%
2024/01/10	1	386.00	5	383.00	387.00	-4	18,815	-0.02%
2024/01/09	3.1	379.55	1	384.53	375.50	2.1	19,198	0.01%
2024/01/08	1	384.00	10	376.86	377.00	-9	19,208	-0.05%
2024/01/05	4	376.88	5	383.60	384.00	-1	19,186	-0.01%
2024/01/04	5	367.60	4	369.25	372.00	1	19,117	0.01%
2024/01/03	2	373.00	9	366.61	373.00	-7	19,381	-0.04%
2024/01/02	3	358.48	2	360.00	360.00	1	19,188	0.01%
2023/12/29	6	355.08	6	355.92	357.00	0	19,396	0.00%
2023/12/28	7	362.77	3	357.17	354.50	4	19,425	0.02%
2023/12/27	7	362.85	5.1	362.50	362.50	2	19,385	0.01%
2023/12/26	0	361.50	2	361.00	361.00	-2	19,483	-0.01%
2023/12/25	4	360.99	2	357.00	357.00	2	19,539	0.01%
2023/12/22	2	356.25	3	357.67	358.00	-1	19,741	-0.01%
2023/12/21	3.1	351.39	2	351.75	350.50	1.1	19,791	0.01%
2023/12/20	0	0.00	7	366.14	365.50	-7	19,736	-0.04%
2023/12/19	14	371.07	4	370.25	373.50	10	19,880	0.05%
2023/12/18	3	372.83	2	367.00	367.00	1	20,079	0.00%
2023/12/15	10	368.64	4	364.13	361.00	6	20,106	0.03%
2023/12/14	4	368.63	4	372.50	369.00	0	20,167	0.00%
2023/12/13	8	371.44	5.1	372.77	368.00	3	20,049	0.01%
2023/12/12	8.1	378.18	7	378.64	382.50	1.1	20,136	0.01%
2023/12/11	1	366.50	2	366.00	361.50	-1	19,961	-0.01%
2023/12/08	3	369.00	1	360.50	370.00	2	20,159	0.01%
2023/12/07	0	355.00	0	0.00	357.50	0	20,283	0.00%
2023/12/06	1	373.00	1	363.00	361.50	0	20,444	0.00%
2023/12/05	1	372.50	1	366.50	363.50	0	20,557	0.00%
2023/12/04	4	381.63	3	384.00	380.00	1	20,635	0.00%
2023/12/01	10	388.15	12	387.58	391.00	-2	20,733	-0.01%
2023/11/30	5	380.10	5	383.50	385.50	0	20,695	0.00%
2023/11/29	5	374.70	7	374.43	380.00	-2	20,458	-0.01%
2023/11/28	1	345.50	13.1	355.76	361.00	-12.1	20,092	-0.06%
2023/11/27	3	335.17	1	345.50	331.00	2	19,840	0.01%
2023/11/24	1	340.00	0	0.00	344.00	1	20,119	0.00%
2023/11/23	2.1	343.40	3.2	333.11	336.00	-1.1	20,142	-0.01%
2023/11/22	7	347.71	11.1	351.07	346.00	-4.1	20,082	-0.02%
2023/11/21	3	349.83	4	343.63	342.50	-1	20,170	0.00%
2023/11/20	13.2	353.01	7	351.36	345.00	6.2	20,428	0.03%
2023/11/17	5	338.30	13	338.12	351.00	-8	20,281	-0.04%
2023/11/16	2	319.25	3	318.17	319.50	-1	20,030	0.00%
2023/11/15	10.3	332.17	1	335.00	320.50	9.3	20,265	0.05%
2023/11/14	1	334.00	2	331.50	331.00	-1	20,648	0.00%
2023/11/13	4	334.38	15	335.53	334.00	-11	21,080	-0.05%
2023/11/10	1	324.00	0	0.00	323.50	1	21,400	0.00%
2023/11/09	17	332.41	2	330.00	333.50	15	21,561	0.07%
2023/11/08	1	332.50	19	333.03	335.50	-18	21,750	-0.08%
2023/11/07	0	0.00	1	328.50	328.50	-1	21,883	0.00%
2023/11/06	1	331.00	1	332.00	332.00	0	21,808	0.00%
2023/11/03	2	326.00	6	325.50	322.00	-4	21,652	-0.02%
2023/11/02	2	321.75	1.1	312.88	324.00	0.9	21,438	0.00%
2023/11/01	5.1	304.48	4	302.50	302.50	1.1	21,213	0.01%
2023/10/31	2	315.37	1	317.00	302.00	1	21,011	0.00%
2023/10/30	4	322.63	4	320.75	326.00	0	20,706	0.00%
2023/10/27	3	309.84	1	314.00	308.50	2	20,545	0.01%
2023/10/26	1	316.03	1	320.00	318.00	0	20,428	0.00%
2023/10/25	17	332.73	9	334.67	325.00	8	20,272	0.04%
2023/10/24	10	339.05	0	0.00	339.50	10	20,005	0.05%
2023/10/23	5	337.10	5	335.40	338.50	0	19,784	0.00%
2023/10/20	1	337.50	1	335.00	334.50	0	19,531	0.00%
2023/10/19	7.1	345.35	21	340.86	343.00	-13.9	19,944	-0.07%
2023/10/18	11	350.14	8	352.38	351.00	3	20,269	0.01%
2023/10/17	13	357.85	11.2	359.22	352.50	1.9	20,249	0.01%
2023/10/16	2	344.50	20	347.58	350.00	-18	20,262	-0.09%
2023/10/13	1	335.00	3	342.00	343.00	-2	20,547	-0.01%
2023/10/12	45	340.78	37	342.77	345.00	8	20,918	0.04%
2023/10/11	10.1	339.56	10	343.10	331.00	0.1	21,100	0.00%
2023/10/06	0	0.00	0.1	323.00	323.00	-0.1	21,221	0.00%
2023/10/05	0	0.00	1.4	319.01	321.00	-1.4	21,269	-0.01%
2023/10/04	0.1	300.00	1	301.00	303.00	-0.9	21,347	0.00%
2023/10/03	0	0.00	1	304.00	304.00	-1	21,588	0.00%
2023/10/02	14	312.71	0	0.00	312.50	14	21,981	0.06%
2023/09/28	0	0.00	1	306.00	306.00	-1	22,153	0.00%
2023/09/27	0	0.00	2	302.25	306.00	-2	22,691	-0.01%
2023/09/26	1	306.97	4	303.75	303.00	-3	22,997	-0.01%
2023/09/22	15	302.00	16	301.63	304.50	-1	23,162	0.00%
2023/09/21	0.1	302.36	1	297.00	298.00	-0.9	23,315	0.00%
2023/09/20	1	324.20	1.7	320.56	315.50	-0.6	23,080	0.00%
2023/09/19	7.1	327.54	2	334.00	322.50	5.1	23,122	0.02%
2023/09/18	2	341.25	2	345.00	344.50	0	23,117	0.00%
2023/09/15	11.1	346.10	4	355.50	338.00	7.1	23,086	0.03%
2023/09/14	9	353.72	15	357.57	356.50	-6	22,723	-0.03%
2023/09/13	2	329.25	4	343.25	348.00	-2	22,482	-0.01%
2023/09/12	8	340.94	13	331.73	325.50	-5	22,316	-0.02%
2023/09/11	12	351.46	1	346.50	346.50	11	22,193	0.05%
2023/09/08	2	360.50	6	357.08	360.00	-4	21,987	-0.02%
2023/09/07	6	367.92	10	365.25	369.50	-4	21,976	-0.02%
2023/09/06	10	360.60	10.3	360.67	367.00	-0.3	21,685	0.00%
2023/09/05	3	351.00	9	352.00	357.00	-6	21,301	-0.03%
2023/09/04	6	338.17	12	342.83	345.00	-6	21,044	-0.03%
2023/09/01	11.1	335.99	1	345.50	335.00	10.1	20,849	0.05%
2023/08/31	5	345.10	3	344.00	345.00	2	20,501	0.01%
2023/08/30	9	347.72	10.1	349.60	342.00	-1.1	20,321	-0.01%
2023/08/29	1	341.50	2.1	337.17	335.50	-1.1	19,928	-0.01%
2023/08/28	0	0.00	1	335.00	335.00	-1	19,742	-0.01%
2023/08/25	2	339.00	2	339.50	334.00	0	19,539	0.00%
2023/08/24	21.2	343.37	21	342.93	333.00	0.2	19,248	0.00%
2023/08/23	10	337.25	14	336.43	340.50	-4	19,019	-0.02%
2023/08/22	6	344.00	8.1	347.06	341.00	-2.1	18,776	-0.01%
2023/08/21	16	337.37	15	340.17	335.50	1	18,741	0.01%
2023/08/18	23	345.46	21	339.74	328.00	2	18,462	0.01%
2023/08/17	8	355.81	5.1	358.43	357.00	2.9	17,899	0.02%
2023/08/16	6.1	332.09	3	338.33	341.00	3.1	17,419	0.02%
2023/08/15	1	320.00	9	325.56	334.00	-8	17,012	-0.05%
2023/08/14	10.4	300.83	9	303.50	304.00	1.4	16,725	0.01%
2023/08/11	1	295.00	3	298.67	293.50	-2	16,465	-0.01%
2023/08/10	0	279.50	2	281.00	280.00	-2	16,235	-0.01%
2023/08/08	3	290.52	0	0.00	295.50	3	16,287	0.02%
2023/08/07	1	292.65	0.1	292.00	307.50	0.9	16,315	0.01%
2023/08/04	1.1	283.00	0	0.00	281.50	1.1	16,299	0.01%
2023/08/02	9	291.48	4	284.63	281.00	5	16,296	0.03%
2023/08/01	0	0.00	1	312.07	312.00	-1	16,305	-0.01%
2023/07/31	0	0.00	2.2	316.77	326.00	-2.2	16,364	-0.01%
2023/07/28	0	319.50	0	0.00	319.50	0	16,321	0.00%
2023/07/27	2	315.22	6.1	317.70	331.00	-4.1	16,358	-0.02%
2023/07/25	1	381.50	0	386.50	377.50	1	16,440	0.01%
2023/07/24	19.1	385.21	15.1	385.76	377.50	4	16,601	0.02%
2023/07/21	6.1	364.98	9	355.75	379.50	-2.9	16,376	-0.02%
2023/07/20	20	334.88	19.1	335.24	345.00	0.9	15,962	0.01%
2023/07/19	18	338.06	18.6	335.11	329.00	-0.6	15,782	0.00%
2023/07/18	12	321.96	11.1	327.55	314.00	1	15,305	0.01%
2023/07/17	17.1	317.44	15.4	313.39	319.00	1.6	14,809	0.01%
2023/07/14	24	283.17	19.1	281.33	295.00	4.9	14,264	0.03%
2023/07/13	20	270.93	27.1	272.01	268.50	-7.1	13,808	-0.05%
2023/07/12	9.1	261.48	8	262.25	260.50	1.1	13,253	0.01%
2023/07/11	10.1	259.95	11.1	262.10	262.00	-1	13,097	-0.01%
2023/07/10	13.1	252.02	12	252.79	253.50	1.1	12,812	0.01%
2023/07/07	9.1	248.80	9	249.89	244.50	0.1	12,591	0.00%
2023/07/06	19	255.11	19.4	255.51	253.50	-0.4	12,163	0.00%
2023/07/05	9	252.28	19.3	253.67	255.50	-10.3	11,910	-0.09%
2023/07/04	8.1	243.52	9.1	233.10	250.50	-1	11,417	-0.01%
2023/07/03	12.1	227.83	14.1	221.98	228.00	-2	11,054	-0.02%
2023/06/30	9	209.00	9.1	210.00	211.00	-0.1	10,835	0.00%
2023/06/29	10	209.40	26.1	206.62	210.00	-16.1	10,851	-0.15%
2023/06/28	10.1	202.72	16	202.84	201.00	-5.9	10,717	-0.06%
2023/06/27	11.3	202.81	15	202.40	198.00	-3.7	11,051	-0.03%
2023/06/26	24	200.88	49.1	203.62	202.00	-25.1	11,102	-0.23%
2023/06/21	10	197.00	17	197.88	199.00	-7	11,496	-0.06%
2023/06/20	3.1	196.98	15.1	197.29	196.00	-12	11,548	-0.10%
2023/06/19	2	197.25	3.1	197.30	196.50	-1.1	11,706	-0.01%
2023/06/16	9	193.33	2.2	192.78	193.00	6.8	11,603	0.06%
2023/06/15	2	191.25	13.1	187.28	190.00	-11.1	11,553	-0.10%
2023/06/14	13	186.00	3	186.50	186.00	10	11,600	0.09%
2023/06/13	16	182.41	4.2	186.05	187.50	11.8	11,641	0.10%
2023/06/12	2	174.75	4	174.38	174.50	-2	11,506	-0.02%
2023/06/09	0	0.00	6	173.25	173.50	-6	11,537	-0.05%
2023/06/08	2	168.25	1	168.50	168.50	1	11,624	0.01%
2023/06/07	0	0.00	0	172.00	172.00	0	11,779	0.00%
2023/06/06	0	0.00	1	171.00	170.50	-1	12,282	-0.01%
2023/06/05	11	172.50	11	173.00	173.00	0	12,355	0.00%
2023/06/02	11	175.50	13	172.73	172.00	-2	12,416	-0.02%
2023/06/01	0	0.00	3	170.00	173.00	-3	12,476	-0.02%
2023/05/31	0	0.00	1	171.00	171.50	-1	12,750	-0.01%
2023/05/30	8	171.81	1	172.50	172.50	7	12,802	0.05%
2023/05/29	15	172.67	15	174.03	173.50	0	12,820	0.00%
2023/05/26	11.6	171.58	13	169.54	168.50	-1.4	12,907	-0.01%
2023/05/25	4	172.25	3	172.00	170.50	1	13,281	0.01%
2023/05/24	10	169.50	0	0.00	167.00	10	13,602	0.07%
2023/05/23	2	171.50	1	171.50	171.00	1	13,714	0.01%
2023/05/22	5	170.30	0	0.00	168.50	5	13,833	0.04%
2023/05/19	3	171.33	2	172.25	172.00	1	13,863	0.01%
2023/05/18	2	169.00	0	0.00	167.50	2	13,979	0.01%
2023/05/15	0	0.00	0	164.00	164.50	0	14,162	0.00%
2023/05/11	11	167.50	11.1	168.00	164.50	-0.1	14,585	0.00%
2023/05/10	0	0.00	0.1	169.50	169.50	-0.1	15,086	0.00%
2023/05/08	1	170.50	0	0.00	168.50	1	15,458	0.01%
2023/05/05	9	168.50	9	169.50	170.00	0	16,178	0.00%
2023/05/04	0.1	166.00	6.1	168.41	169.00	-6	16,439	-0.04%
2023/05/03	17	167.12	11	165.50	166.00	6	16,616	0.04%
2023/05/02	12	170.00	13	162.92	170.00	-1	16,586	-0.01%
2023/04/28	15	164.37	15	164.87	164.00	0	16,619	0.00%
2023/04/27	16	159.09	15.1	159.80	160.00	0.9	16,470	0.01%
2023/04/26	18.3	160.05	16	160.72	158.50	2.3	16,309	0.01%
2023/04/25	7.2	169.40	6.2	169.26	171.00	1	15,999	0.01%
2023/04/24	3	178.00	2	178.00	177.00	1	15,830	0.01%
2023/04/21	5.2	187.30	5	183.00	184.50	0.2	15,754	0.00%
2023/04/20	1.1	188.90	1	190.01	191.00	0.1	15,770	0.00%
2023/04/19	1.1	188.83	0.1	188.90	188.50	1	15,884	0.01%
2023/04/18	0	192.50	0	0.00	191.50	0	15,912	0.00%
2023/04/17	0.1	193.50	0	0.00	194.50	0.1	15,967	0.00%
2023/04/14	3.1	194.01	1	194.00	194.50	2.1	16,057	0.01%
2023/04/13	3	193.67	0	0.00	192.00	3	16,143	0.02%
2023/04/12	2.1	194.38	1	196.00	196.50	1.1	16,172	0.01%
2023/04/11	6	197.58	1.2	198.33	197.50	4.8	16,198	0.03%
2023/04/10	5.2	200.98	2	199.76	199.50	3.2	16,385	0.02%
2023/04/07	32.1	202.73	2	202.75	200.00	30.1	16,361	0.18%
2023/04/06	1	195.50	2	198.75	201.00	-1	16,255	-0.01%
2023/03/31	0.4	193.25	0.3	193.68	196.50	0.1	16,126	0.00%
2023/03/30	1.2	191.04	3	190.67	193.00	-1.8	16,015	-0.01%
2023/03/29	1.1	196.91	1	193.99	189.00	0.1	15,899	0.00%
2023/03/28	4.3	198.60	2	195.78	195.50	2.3	15,737	0.01%
2023/03/27	10	212.15	3.1	213.32	209.00	6.9	15,297	0.05%
2023/03/24	5	209.50	7.2	214.46	215.50	-2.2	15,057	-0.01%
2023/03/23	7	200.36	6	199.83	198.50	1	14,498	0.01%
2023/03/22	2	200.23	3.1	198.69	200.50	-1.1	14,533	-0.01%
2023/03/21	0.1	193.04	0	0.00	192.00	0.1	14,315	0.00%
2023/03/20	12	195.50	26.2	194.48	191.00	-14.2	14,384	-0.10%
2023/03/17	20	192.43	7.2	193.55	194.50	12.9	14,410	0.09%
2023/03/16	6.5	188.31	4	189.50	188.00	2.5	14,186	0.02%
2023/03/15	2.1	192.48	4	192.88	190.50	-1.9	14,175	-0.01%
2023/03/14	0	186.25	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	1.1	184.89	2	185.00	186.50	-0.9	14,174	-0.01%
2023/03/10	1.2	186.73	0	0.00	187.00	1.2	14,176	0.01%
2023/03/09	24	198.67	4.3	197.45	194.00	19.7	14,405	0.14%
2023/03/08	0	0.00	4	188.00	191.00	-4	13,983	-0.03%
2023/03/07	1.1	188.09	3	188.17	187.50	-1.9	13,967	-0.01%
2023/03/06	10.1	192.97	10	190.00	189.50	0.1	13,998	0.00%
2023/03/03	2	191.25	2	190.75	188.50	0	14,115	0.00%
2023/03/02	2	186.25	1	186.00	186.00	1	14,220	0.01%
2023/03/01	0.1	186.00	0	0.00	186.00	0.1	14,266	0.00%
2023/02/24	1	186.50	1	190.50	185.50	0	14,319	0.00%
2023/02/23	4	186.28	4	186.25	188.50	0	14,153	0.00%
2023/02/22	2	187.75	0	0.00	181.00	2	14,009	0.01%
2023/02/21	2.1	197.40	1	197.00	200.50	1.1	13,748	0.01%
2023/02/20	1	201.00	2	196.80	195.00	-1	13,831	-0.01%
2023/02/17	0	0.00	1.1	196.91	196.50	-1.1	14,067	-0.01%
2023/02/16	3	196.99	3	199.67	200.50	0	14,445	0.00%
2023/02/15	4.1	192.86	1	193.00	193.00	3.1	14,704	0.02%
2023/02/14	1.1	193.61	0	0.00	192.00	1.1	14,749	0.01%
2023/02/13	0	193.00	6	193.33	193.50	-6	15,074	-0.04%
2023/02/10	3.2	192.81	6	194.33	193.50	-2.8	15,370	-0.02%
2023/02/09	4	198.88	3.1	200.65	198.50	1	15,653	0.01%
2023/02/08	6	199.42	4	201.25	199.00	2	15,573	0.01%
2023/02/07	5.1	188.81	2.2	189.27	191.50	2.9	15,221	0.02%
2023/02/06	4	191.63	5	191.40	190.00	-1	15,323	-0.01%
2023/02/03	4	194.25	8.2	193.41	194.50	-4.2	15,369	-0.03%
2023/02/02	1.3	181.54	2	181.00	184.00	-0.7	14,907	0.00%
2023/02/01	2	173.75	2.1	175.29	175.50	-0.1	15,396	0.00%
2023/01/31	0	0.00	0.1	168.00	169.50	-0.1	15,627	0.00%
2023/01/30	2	167.00	0	0.00	168.50	2	16,331	0.01%
2023/01/16	0	159.11	1.2	159.87	159.50	-1.1	17,567	-0.01%
2023/01/13	0	158.50	0	0.00	157.50	0	17,880	0.00%
2023/01/11	0	159.00	1	157.00	161.00	-1	18,752	-0.01%
2023/01/10	4	158.63	6	158.25	160.00	-2	19,182	-0.01%
2023/01/09	5	158.10	8	156.38	158.50	-3	19,639	-0.02%
2023/01/06	1	148.50	2	150.75	151.00	-1	19,950	-0.01%
2023/01/05	2	149.00	0	0.00	147.00	2	20,375	0.01%
2023/01/04	5	149.00	2	148.50	149.00	3	20,876	0.01%
2023/01/03	1	145.00	2	146.25	147.00	-1	21,203	0.00%
2022/12/30	3	147.33	3	142.50	142.50	0	21,448	0.00%
2022/12/29	3	144.33	2	144.75	145.50	1	21,795	0.00%
2022/12/28	15	146.47	18	144.83	145.00	-3	22,145	-0.01%
2022/12/27	1	156.00	0	0.00	156.50	1	22,266	0.00%
2022/12/26	0	0.00	1	154.50	152.00	-1	22,770	0.00%
2022/12/23	2	159.00	0	0.00	159.00	2	23,323	0.01%
2022/12/21	1	159.00	1	157.50	157.50	0	24,226	0.00%
2022/12/20	13	166.19	13	165.31	156.00	0	24,661	0.00%
2022/12/19	1	164.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	0	0.00	1	165.50	165.00	-1	25,528	0.00%
2022/12/14	6	171.50	4	172.00	173.00	2	25,800	0.01%
2022/12/12	0	0.00	1	164.00	164.00	-1	25,943	0.00%
2022/12/09	6	171.00	4	170.00	168.50	2	26,462	0.01%
2022/12/08	2	168.75	2	170.00	167.00	0	26,667	0.00%
2022/12/07	7	169.86	8	169.75	170.00	-1	26,854	0.00%
2022/12/06	0.1	175.50	1	174.50	175.50	-0.9	26,928	0.00%
2022/12/05	2	178.25	1	181.00	178.00	1	27,113	0.00%
2022/12/02	2	177.50	0	0.00	176.50	2	27,347	0.01%
2022/12/01	10	176.95	8	177.31	175.50	2	27,536	0.01%
2022/11/30	1	167.50	1	168.50	168.50	0	27,497	0.00%
2022/11/28	0	0.00	1	168.00	168.50	-1	28,144	0.00%
2022/11/25	1	170.00	0	0.00	167.50	1	28,344	0.00%
2022/11/24	1.1	168.20	2	171.75	172.00	-0.9	28,350	0.00%
2022/11/23	1	168.00	2	164.25	163.50	-1	28,343	0.00%
2022/11/21	2	167.50	1	164.00	164.00	1	29,182	0.00%
2022/11/18	2	171.00	2	171.50	166.00	0	29,702	0.00%
2022/11/17	9	166.39	8	169.94	170.50	1	29,817	0.00%
2022/11/16	15	165.80	16	166.91	167.00	-1	30,017	0.00%
2022/11/15	4	164.88	4	166.00	167.00	0	30,214	0.00%
2022/11/14	1	157.50	2	160.75	163.50	-1	30,634	0.00%
2022/11/11	4	159.63	6	160.67	156.50	-2	31,097	-0.01%
2022/11/10	2	150.25	4	150.50	150.50	-2	30,971	-0.01%
2022/11/09	5	152.80	3	150.83	150.50	2	31,293	0.01%
2022/11/08	3	152.33	2	149.25	147.00	1	31,812	0.00%
2022/11/07	4	149.25	9	148.11	149.00	-5	32,171	-0.02%
2022/11/04	2	142.50	0	0.00	142.50	2	31,967	0.01%
2022/11/03	2	144.75	1	144.00	144.00	1	31,985	0.00%
2022/11/02	2	145.75	1	146.00	145.50	1	32,066	0.00%
2022/11/01	5	144.70	3	146.00	146.50	2	32,164	0.01%
2022/10/31	0	143.00	0	0.00	142.00	0	32,256	0.00%
2022/10/28	5	141.30	9	140.83	139.50	-4	32,356	-0.01%
2022/10/27	4	136.75	5	136.20	138.00	-1	31,865	0.00%
2022/10/26	5	135.20	8	135.44	133.50	-3	31,835	-0.01%
2022/10/25	14	134.57	12	134.67	139.50	2	31,506	0.01%
2022/10/24	2	134.50	2	132.50	134.50	0	31,060	0.00%
2022/10/21	3	124.83	0	0.00	122.50	3	31,495	0.01%
2022/10/20	7	125.64	8	123.81	127.00	-1	32,320	0.00%
2022/10/19	3	132.67	3	132.17	125.00	0	32,200	0.00%
2022/10/18	7	131.36	6	127.58	130.50	1	32,249	0.00%
2022/10/17	2	126.75	3	128.67	131.50	-1	32,783	0.00%
2022/10/14	4	125.00	5	126.90	130.00	-1	33,031	0.00%
2022/10/13	0	121.50	1	120.50	118.50	-1	33,153	0.00%
2022/10/12	5	123.20	12	122.00	122.00	-7	33,056	-0.02%
2022/10/11	2	127.25	2	128.00	127.00	0	33,018	0.00%
2022/10/07	2	138.50	0	0.00	136.50	2	32,849	0.01%
2022/10/06	5	136.50	5	137.90	140.00	0	32,872	0.00%
2022/10/05	6.2	139.65	7	135.86	133.50	-0.9	32,704	0.00%
2022/10/03	10	134.65	15	136.63	135.50	-5	32,180	-0.02%
2022/09/30	6	129.67	9	129.39	134.00	-3	32,572	-0.01%
2022/09/29	4	131.25	4	127.75	127.00	0	32,663	0.00%
2022/09/28	12.1	130.62	16	128.44	127.50	-3.9	32,739	-0.01%
2022/09/27	18	135.64	8	135.81	134.50	10	32,704	0.03%
2022/09/26	10	137.60	14.1	139.05	136.00	-4.1	32,637	-0.01%
2022/09/23	3	151.83	2	148.75	145.50	1	32,650	0.00%
2022/09/22	4	148.38	5	151.50	156.00	-1	32,479	0.00%
2022/09/21	0	0.00	1	153.50	152.50	-1	32,515	0.00%
2022/09/20	7	152.14	4	152.13	152.00	3	32,776	0.01%
2022/09/19	3	154.00	4	154.63	152.50	-1	32,932	0.00%
2022/09/16	13	155.12	8	155.75	153.50	5	33,125	0.02%
2022/09/15	8	166.00	8	163.56	161.00	0	33,151	0.00%
2022/09/14	3	169.33	1	169.50	169.50	2	33,183	0.01%
2022/09/13	4	176.63	5	176.40	176.00	-1	33,222	0.00%
2022/09/12	3	175.83	16	178.09	173.00	-13	33,278	-0.04%
2022/09/08	16	174.63	17	174.91	175.50	-1	33,482	0.00%
2022/09/07	22	175.93	24	175.69	176.00	-2	33,488	-0.01%
2022/09/06	17	178.24	17	176.24	175.50	0	33,699	0.00%
2022/09/05	19	187.05	17	180.24	179.50	2	33,603	0.01%
2022/09/02	33	187.85	32	187.06	188.00	1	33,488	0.00%
2022/09/01	20	183.83	23.3	183.18	181.00	-3.3	33,293	-0.01%
2022/08/31	16	187.78	15	188.80	187.00	1	33,223	0.00%
2022/08/30	17	189.44	15	190.33	188.50	2	33,343	0.01%
2022/08/29	15.1	185.28	14	188.14	190.00	1.1	33,178	0.00%
2022/08/26	12.1	197.84	15	198.27	191.00	-2.9	33,079	-0.01%
2022/08/25	7.1	195.29	13	194.96	195.00	-5.9	32,887	-0.02%
2022/08/24	19	190.11	13	187.46	186.00	6	32,679	0.02%
2022/08/23	16.1	187.11	20	185.70	190.50	-4	32,474	-0.01%
2022/08/22	21	190.40	19.1	190.18	186.00	1.9	32,316	0.01%
2022/08/19	25.1	193.88	25.1	194.06	189.50	-0.1	32,358	0.00%
2022/08/18	12.1	183.31	13	186.73	189.00	-1	31,931	0.00%
2022/08/17	7	177.79	7.5	177.93	175.50	-0.5	31,262	0.00%
2022/08/16	5	176.90	5	177.80	175.50	0	31,269	0.00%
2022/08/15	19.6	176.33	20	176.18	178.00	-0.4	31,286	0.00%
2022/08/12	7	162.57	10	161.70	170.50	-3	30,694	-0.01%
2022/08/11	2	154.25	2	155.25	155.00	0	30,349	0.00%
2022/08/10	2	150.25	2	149.25	149.00	0	30,681	0.00%
2022/08/09	5	153.20	4	153.38	154.50	1	30,843	0.00%
2022/08/08	8	156.63	8	155.75	154.50	0	31,057	0.00%
2022/08/05	8	158.00	11	157.50	159.50	-3	31,147	-0.01%
2022/08/04	12	147.63	12	148.29	149.00	0	31,240	0.00%
2022/08/03	6	150.92	6	149.25	148.50	0	31,290	0.00%
2022/08/02	20.1	148.08	14	149.21	151.50	6.1	31,482	0.02%
2022/08/01	9	154.00	8	153.00	153.00	1	31,442	0.00%
2022/07/29	13	158.65	12	156.71	156.00	1	31,376	0.00%
2022/07/28	42	158.74	47	159.43	155.50	-5	31,475	-0.02%
2022/07/27	51	166.73	34.1	166.85	163.00	16.9	30,798	0.05%
2022/07/26	33	179.67	35	179.43	177.50	-2	29,889	-0.01%
2022/07/25	8	178.88	6	179.17	181.50	2	29,826	0.01%
2022/07/22	40	185.20	33	186.05	180.50	7	29,766	0.02%
2022/07/21	30.1	169.35	27	170.52	179.00	3.1	29,265	0.01%
2022/07/20	7	161.00	9	162.94	163.00	-2	28,744	-0.01%
2022/07/19	8	157.31	7	158.07	154.00	1	28,522	0.00%
2022/07/18	10	159.55	10	160.00	158.00	0	28,377	0.00%
2022/07/15	2	153.75	4	151.63	152.50	-2	28,062	-0.01%
2022/07/14	0	0.00	2	148.75	150.00	-2	28,107	-0.01%
2022/07/13	9	153.89	5	147.40	146.50	4	27,985	0.01%
2022/07/12	0	0.00	3	155.00	150.00	-3	28,075	-0.01%
2022/07/11	2	168.25	9	162.89	162.00	-7	28,455	-0.02%
2022/07/08	11.1	169.86	24	167.52	165.00	-12.9	28,630	-0.05%
2022/07/07	7	165.71	5	168.50	174.00	2	28,007	0.01%
2022/07/06	2	161.00	3	164.33	160.50	-1	27,834	0.00%
2022/07/05	6	171.58	5	169.40	174.00	1	27,750	0.00%
2022/07/04	5	172.20	5	169.10	172.50	0	27,851	0.00%
2022/07/01	6	181.08	6	183.17	172.00	0	27,944	0.00%
2022/06/30	1	189.00	1	191.00	191.00	0	27,826	0.00%
2022/06/29	3	192.50	4	190.75	194.50	-1	27,816	0.00%
2022/06/28	7	186.86	22	187.23	190.00	-15	27,790	-0.05%
2022/06/27	3	197.00	2	196.50	198.00	1	28,067	0.00%
2022/06/24	3	189.67	3	188.33	187.50	0	28,540	0.00%
2022/06/23	6	189.58	7	188.57	190.00	-1	28,676	0.00%
2022/06/22	3.1	199.19	3	194.83	186.50	0.1	28,328	0.00%
2022/06/21	2	206.75	1	202.50	207.00	1	28,133	0.00%
2022/06/20	2	209.50	2	205.25	201.50	0	28,206	0.00%
2022/06/17	2	213.00	3	210.00	209.00	-1	28,277	0.00%
2022/06/16	10	232.60	3	215.83	214.50	7	28,039	0.02%
2022/06/15	13	232.35	3	232.67	228.50	10	28,074	0.04%
2022/06/14	4	223.50	4	224.88	225.50	0	28,220	0.00%
2022/06/13	3	219.17	2	220.00	226.00	1	28,523	0.00%
2022/06/10	7	222.57	7.1	220.55	225.50	-0.1	29,039	0.00%
2022/06/09	1	223.50	1	223.00	224.00	0	29,291	0.00%
2022/06/08	5	233.00	5	230.30	222.50	0	29,488	0.00%
2022/06/07	4	227.63	3	227.67	228.50	1	30,017	0.00%
2022/06/06	2	228.75	3.1	231.47	231.50	-1.1	30,785	0.00%
2022/06/02	9	232.44	10.2	235.20	226.00	-1.2	31,348	0.00%
2022/06/01	8	242.19	3	242.17	238.00	5	31,717	0.02%
2022/05/31	5	239.00	1.1	235.54	240.50	3.9	31,931	0.01%
2022/05/30	26	240.13	11	239.00	242.00	15	32,963	0.05%
2022/05/27	4	238.38	5	235.30	231.00	-1	33,710	0.00%
2022/05/26	5	248.70	1	248.00	238.50	4	34,303	0.01%
2022/05/25	3	251.17	4	252.88	255.00	-1	34,805	0.00%
2022/05/24	2	252.25	12	254.08	250.00	-10	35,532	-0.03%
2022/05/23	7	270.36	20	266.63	257.50	-13	36,322	-0.04%
2022/05/20	3	270.67	8	270.44	269.50	-5	36,532	-0.01%
2022/05/19	3	266.83	4	264.63	269.50	-1	36,484	0.00%
2022/05/18	11	265.95	10	266.40	268.00	1	36,532	0.00%
2022/05/17	2	254.25	3	254.33	255.00	-1	36,520	0.00%
2022/05/16	3	268.50	3	258.67	252.50	0	37,163	0.00%
2022/05/13	13	262.77	13	260.54	257.00	0	37,394	0.00%
2022/05/12	16	255.41	15	255.57	254.50	1	37,471	0.00%
2022/05/11	10	251.00	11	257.05	257.50	-1	37,788	0.00%
2022/05/10	17	246.94	20	247.38	255.00	-3	37,985	-0.01%
2022/05/09	4	259.10	4	255.00	246.50	0	38,497	0.00%
2022/05/06	19	276.92	4	274.38	272.00	15	38,829	0.04%
2022/05/05	5	281.70	5	281.00	286.00	0	38,763	0.00%
2022/05/04	1	262.50	0	0.00	262.50	1	38,558	0.00%
2022/05/03	2	265.00	3	264.83	264.50	-1	38,787	0.00%
2022/04/28	19	249.97	8	248.44	260.00	11	38,880	0.03%
2022/04/27	8	244.31	8	245.31	252.50	0	38,898	0.00%
2022/04/26	7	247.21	7	244.29	242.50	0	38,817	0.00%
2022/04/25	8.1	253.43	8	251.75	248.50	0.1	39,070	0.00%
2022/04/22	15	264.90	5	265.80	267.50	10	39,245	0.03%
2022/04/21	9	276.28	10	274.90	275.00	-1	39,660	0.00%
2022/04/20	2	273.50	4	273.25	276.50	-2	39,824	-0.01%
2022/04/19	3	275.83	2	273.75	268.50	1	39,943	0.00%
2022/04/18	6.1	267.11	6	266.92	272.50	0.1	40,018	0.00%
2022/04/15	6.1	263.58	6	263.58	265.50	0.1	40,260	0.00%
2022/04/14	6.1	283.23	6.3	283.59	281.50	-0.2	40,341	0.00%
2022/04/13	2.1	285.49	1	288.00	289.50	1.1	40,256	0.00%
2022/04/12	7.2	283.35	7	282.71	281.50	0.2	40,177	0.00%
2022/04/11	3.1	285.30	3	293.33	281.00	0.1	39,911	0.00%
2022/04/08	8	301.94	8	297.50	301.50	0	39,727	0.00%
2022/04/07	10.1	310.83	11	309.45	296.00	-1	39,457	0.00%
2022/04/06	16.1	314.29	14	314.07	317.00	2	39,182	0.01%
2022/04/01	6.1	304.26	7	302.50	312.00	-0.9	39,128	0.00%
2022/03/31	2	310.50	3	309.17	305.50	-1	39,374	0.00%
2022/03/30	9	323.61	7.8	323.81	312.50	1.3	39,541	0.00%
2022/03/29	8.1	317.36	8	316.69	322.50	0.1	39,675	0.00%
2022/03/28	6	302.25	7	297.64	311.00	-1	40,065	0.00%
2022/03/25	2.6	293.18	3	295.17	296.00	-0.5	40,418	0.00%
2022/03/24	2	288.25	2	285.25	287.50	0	40,965	0.00%
2022/03/23	2.1	294.15	2	287.25	284.00	0.1	42,365	0.00%
2022/03/22	6.1	284.78	3	282.33	282.00	3.1	42,972	0.01%
2022/03/21	11.1	280.23	9	278.78	274.50	2.1	43,100	0.00%
2022/03/18	3	273.50	2	273.75	273.00	1	43,130	0.00%
2022/03/17	24.2	273.50	27	273.69	275.00	-2.8	42,942	-0.01%
2022/03/16	18	262.50	19	259.32	255.00	-1	42,428	0.00%
2022/03/15	10	265.70	13.2	264.28	260.50	-3.2	42,269	-0.01%
2022/03/14	6	290.50	6	290.42	286.00	0	42,126	0.00%
2022/03/11	7	280.21	11	281.73	287.00	-4	41,766	-0.01%
2022/03/10	10	280.85	10	282.60	281.00	0	41,630	0.00%
2022/03/09	9	289.56	5	279.50	275.00	4	41,146	0.01%
2022/03/08	14.1	286.52	13	287.19	273.50	1.1	40,380	0.00%
2022/03/07	8	285.75	6	286.17	287.50	2	39,594	0.01%
2022/03/04	9.1	301.04	8	297.06	288.00	1.1	39,069	0.00%
2022/03/03	45	318.38	45	315.24	312.00	0	38,732	0.00%
2022/03/02	15	299.40	14	305.18	307.00	1	37,914	0.00%
2022/03/01	18	284.39	16	284.34	299.50	2	37,091	0.01%
2022/02/25	22	266.25	25	268.50	272.50	-3	36,252	-0.01%
2022/02/24	22	246.25	19	246.53	248.00	3	35,583	0.01%
2022/02/23	10	244.25	12	245.29	245.00	-2	34,753	-0.01%
2022/02/22	14	238.93	14	235.64	233.50	0	33,923	0.00%
2022/02/21	1	234.50	1	239.00	239.00	0	33,503	0.00%
2022/02/18	8	235.94	7	235.07	238.50	1	33,774	0.00%
2022/02/17	5	238.70	6	237.50	233.00	-1	33,898	0.00%
2022/02/16	7.1	246.89	4	246.63	243.00	3.1	33,682	0.01%
2022/02/15	11	235.14	11	238.36	232.00	0	33,336	0.00%
2022/02/14	8	233.69	9	233.39	231.00	-1	33,092	0.00%
2022/02/11	7	243.43	8	243.94	244.00	-1	33,159	0.00%
2022/02/10	19	238.50	20.1	238.59	234.00	-1.1	32,875	0.00%
2022/02/09	13.1	232.98	13	235.19	236.50	0.1	32,706	0.00%
2022/02/08	12	218.08	13	221.92	224.00	-1	32,424	0.00%
2022/02/07	1	208.50	0	0.00	209.50	1	32,386	0.00%
2022/01/26	1	209.00	1	206.50	199.50	0	32,810	0.00%
2022/01/25	5	209.90	4	210.63	205.50	1	33,233	0.00%
2022/01/24	3	211.83	4	212.63	213.50	-1	33,695	0.00%
2022/01/21	1	215.00	3	216.00	216.00	-2	34,692	-0.01%
2022/01/20	6	216.58	3.5	216.21	219.00	2.5	35,430	0.01%
2022/01/19	3	214.17	6	213.00	215.00	-3	36,018	-0.01%
2022/01/18	8.5	217.88	9	215.94	209.00	-0.5	36,701	0.00%
2022/01/17	6	211.42	4	212.00	214.50	2	37,392	0.01%
2022/01/14	8	206.94	9	210.89	213.00	-1	37,851	0.00%
2022/01/13	2	199.00	2	200.00	200.50	0	38,128	0.00%
2022/01/11	5	201.10	2	199.25	199.00	3	39,898	0.01%
2022/01/10	7	204.29	9	210.11	207.00	-2	40,656	0.00%
2022/01/07	4	206.87	1	199.00	199.00	3	41,496	0.01%
2022/01/06	3	211.00	4	212.60	211.00	-1	41,693	0.00%
2022/01/05	3	221.67	3.1	220.85	218.50	-0.1	42,783	0.00%
2022/01/04	2	227.75	0	0.00	221.00	2	44,346	0.00%
2022/01/03	3	228.50	1	236.00	226.00	2	44,732	0.00%
2021/12/30	1	238.50	0	0.00	239.00	1	44,982	0.00%
2021/12/28	3	242.17	3	237.17	245.50	0	45,334	0.00%
2021/12/27	2	252.25	43	241.52	238.50	-41	45,452	-0.09%
2021/12/24	22	247.59	7.1	246.73	249.00	14.9	45,182	0.03%
2021/12/23	11	247.64	6.1	246.31	243.00	4.9	45,107	0.01%
2021/12/22	19	242.74	9.1	243.36	243.00	9.9	44,945	0.02%
2021/12/21	18	228.81	11	229.05	238.50	7	44,416	0.02%
2021/12/20	27.1	227.99	27.1	228.78	217.00	0	43,896	0.00%
2021/12/17	23	223.98	22.1	222.85	225.50	0.9	43,928	0.00%
2021/12/16	16	207.88	24.3	209.73	217.50	-8.3	42,868	-0.02%
2021/12/15	20	186.43	20.2	186.76	198.00	-0.2	42,239	0.00%
2021/12/14	3	189.83	4	186.13	180.00	-1	42,330	0.00%
2021/12/13	7	191.36	6	192.17	194.00	1	43,128	0.00%
2021/12/10	1	189.00	2	188.75	187.50	-1	43,465	0.00%
2021/12/09	15	193.80	14	193.61	188.50	1	44,281	0.00%
2021/12/08	6	188.25	8	189.44	194.50	-2	44,790	0.00%
2021/12/07	5	176.80	4	178.13	177.00	1	44,992	0.00%
2021/12/03	10	190.00	11	190.72	190.00	-1	45,555	0.00%
2021/12/01	5	181.40	5	183.50	187.00	0	45,984	0.00%
2021/11/30	16	186.28	21	187.57	186.00	-5	46,512	-0.01%
2021/11/29	7	180.50	3	181.33	183.00	4	47,677	0.01%
2021/11/26	4	179.13	5.1	178.99	182.00	-1.1	48,042	0.00%
2021/11/25	1	180.00	1	181.00	176.50	0	47,917	0.00%
2021/11/24	3	179.17	1	178.50	179.00	2	47,883	0.00%
2021/11/23	11	183.18	10	184.05	184.50	1	48,613	0.00%
2021/11/22	0	0.00	1	190.00	190.00	-1	48,686	0.00%
2021/11/19	1	188.00	2	192.50	190.50	-1	48,565	0.00%
2021/11/18	5	200.20	4	198.25	196.00	1	48,409	0.00%
2021/11/17	6	203.00	5	201.30	206.00	1	48,307	0.00%
2021/11/16	25	201.96	26	194.44	193.50	-1	47,897	0.00%
2021/11/15	34	196.25	33	197.50	198.50	1	47,378	0.00%
2021/11/12	23	194.67	21	192.64	189.00	2	47,110	0.00%
2021/11/11	13	190.00	12	188.38	191.00	1	46,520	0.00%
2021/11/10	9	182.28	11	186.18	194.00	-2	46,153	0.00%
2021/11/09	22	187.50	22	182.11	181.00	0	45,662	0.00%
2021/11/08	64.1	187.98	62	184.23	181.00	2.1	45,141	0.00%
2021/11/05	41	185.11	40	189.00	197.00	1	44,724	0.00%
2021/11/04	184	195.66	193	193.31	190.50	-9	44,059	-0.02%	大買/大賣/
2021/11/03	154	200.35	153	196.36	193.50	1	43,471	0.00%	大買/大賣/
2021/11/02	81	205.92	81	202.07	205.50	0	43,072	0.00%
2021/11/01	30.1	208.82	32.1	213.23	210.00	-2	42,405	0.00%
2021/10/29	80.1	205.01	72.1	204.35	201.00	8	41,622	0.02%
2021/10/28	26	186.33	24.7	193.41	196.50	1.3	40,311	0.00%
2021/10/27	38	168.95	38.1	172.88	179.00	-0.1	39,421	0.00%
2021/10/26	29	175.98	31	172.32	163.00	-2	38,611	-0.01%
2021/10/25	36	171.25	30	172.68	176.00	6	37,727	0.02%
2021/10/22	33	157.59	33	159.14	166.50	0	36,525	0.00%
2021/10/21	19	153.53	18.1	154.37	151.50	0.9	35,522	0.00%
2021/10/20	36	150.17	35	150.84	153.50	1	34,614	0.00%
2021/10/19	22	146.64	23	146.78	147.50	-1	33,683	0.00%
2021/10/18	5	142.10	6	142.67	141.00	-1	32,110	0.00%
2021/10/15	41	133.90	47.1	136.03	143.00	-6.1	31,001	-0.02%
2021/10/14	16	130.34	15	133.33	130.00	1	29,551	0.00%
2021/10/13	34.1	133.80	32.1	134.66	131.50	2	28,779	0.01%
2021/10/12	41	130.38	40	131.54	133.00	1	27,418	0.00%
2021/10/08	25	122.40	36.1	127.41	130.00	-11.1	25,623	-0.04%
2021/10/07	3	114.50	8.2	116.55	118.50	-5.2	25,160	-0.02%
2021/10/06	12	110.25	13	109.00	108.00	-1	25,003	0.00%
2021/10/05	13	104.65	11	105.64	112.00	2	25,354	0.01%
2021/10/04	1	110.50	6	112.17	109.00	-5	25,273	-0.02%
2021/10/01	19	109.68	10	108.70	107.50	9	25,585	0.04%
2021/09/30	16	115.22	16	115.47	115.00	0	25,583	0.00%
2021/09/29	29.4	115.12	26	114.92	115.00	3.4	25,693	0.01%
2021/09/28	12	118.75	11.2	118.43	120.50	0.8	25,254	0.00%
2021/09/27	7.2	117.51	6	117.67	114.50	1.2	24,602	0.00%
2021/09/24	35	118.54	41.8	118.50	118.00	-6.8	24,250	-0.03%
2021/09/23	4	113.00	7	114.79	115.50	-3	23,388	-0.01%
2021/09/22	14.1	109.38	10	110.50	106.00	4.1	23,034	0.02%
2021/09/17	5.2	112.35	5	113.50	114.00	0.2	22,693	0.00%
2021/09/16	48.5	116.36	50.2	114.64	112.50	-1.7	22,132	-0.01%
2021/09/15	31	112.27	23	112.43	111.50	8	21,085	0.04%
2021/09/14	11	109.77	27	111.89	115.00	-16	20,608	-0.08%
2021/09/13	23	111.59	19	110.39	109.00	4	19,661	0.02%
2021/09/10	23	104.11	17.1	108.25	110.50	5.9	18,802	0.03%
2021/09/09	8.1	100.99	7	101.43	100.50	1.1	18,216	0.01%
2021/09/08	21	95.18	22	95.07	93.40	-1	17,894	-0.01%
2021/09/07	11	101.95	9	104.48	98.30	2	17,543	0.01%
2021/09/06	8	111.69	6.5	111.69	109.00	1.5	17,535	0.01%
2021/09/03	34	111.13	33	111.23	110.00	1	17,809	0.01%
2021/09/02	19.2	110.99	18.2	111.31	109.00	1	17,265	0.01%
2021/09/01	8	106.88	10	106.75	109.00	-2	15,914	-0.01%
2021/08/31	2	98.75	0	0.00	99.20	2	15,298	0.01%
2021/08/30	2	103.75	2	102.50	103.00	0	15,046	0.00%
2021/08/27	33.2	107.30	26.2	105.01	103.50	7	15,000	0.05%
2021/08/26	0	0.00	19	103.52	104.00	-19	14,197	-0.13%
2021/08/25	7	95.34	7	95.96	94.80	0	14,015	0.00%
2021/08/24	3	95.63	2	95.55	94.30	1	14,283	0.01%
2021/08/23	12	96.33	11	96.17	94.40	1	14,264	0.01%
2021/08/20	9	91.66	11	90.11	90.90	-2	14,185	-0.01%
2021/08/19	3	88.60	3	90.13	86.20	0	14,118	0.00%
2021/08/18	10	86.75	11	88.50	89.80	-1	14,353	-0.01%
2021/08/17	22	87.24	21	87.01	86.70	1	14,560	0.01%
2021/08/16	41	91.93	43	90.34	92.40	-2	14,540	-0.01%
2021/08/13	3	93.60	4	92.80	92.10	-1	14,543	-0.01%
2021/08/12	5	97.12	1	95.70	95.40	4	14,571	0.03%
2021/08/11	50	97.32	52	96.54	97.10	-2	14,663	-0.01%
2021/08/09	1	98.80	2	100.00	98.80	-1	14,657	-0.01%
2021/08/06	32.2	97.94	23	97.95	99.30	9.2	14,668	0.06%
2021/08/05	5	106.80	2	106.00	106.00	3	14,479	0.02%
2021/08/04	2.5	110.40	0	0.00	108.50	2.5	14,651	0.02%
2021/08/03	6	113.58	10	110.55	114.50	-4	14,710	-0.03%
2021/08/02	1	112.00	6	110.42	112.00	-5	14,752	-0.03%
2021/07/30	2	112.00	5	113.40	112.50	-3	14,891	-0.02%
2021/07/29	4	107.75	1	108.00	108.00	3	14,903	0.02%
2021/07/28	1	107.50	0	0.00	105.00	1	15,093	0.01%
2021/07/26	2	120.00	0.2	119.00	121.50	1.8	16,255	0.01%
2021/07/23	1	111.00	0	0.00	112.50	1	17,371	0.01%
2021/07/22	4	118.75	1	114.00	118.50	3	18,178	0.02%
2021/07/20	5	114.80	4	116.50	111.50	1	18,661	0.01%
2021/07/19	1	112.00	5	117.80	118.00	-4	18,678	-0.02%
2021/07/15	3	108.33	1	105.00	109.00	2	18,898	0.01%
2021/07/14	6	112.00	5	110.20	114.00	1	18,999	0.01%
2021/07/13	12	112.58	11	110.36	111.00	1	18,915	0.01%
2021/07/12	23	109.50	24.6	110.96	110.50	-1.6	18,689	-0.01%
2021/07/09	12.6	100.85	21.2	106.05	106.50	-8.6	18,206	-0.05%
2021/07/08	70	95.54	79.3	96.07	97.10	-9.3	18,020	-0.05%
2021/07/07	4.3	88.27	13.5	90.93	91.80	-9.2	17,495	-0.05%
2021/07/06	29	84.41	13	84.62	83.50	16	17,327	0.09%
2021/07/05	8	81.19	4	82.43	85.40	4	17,067	0.02%
2021/07/02	2	74.20	2	77.05	77.70	0	16,992	0.00%
2021/06/30	3	75.63	3	75.50	76.10	0	17,153	0.00%
2021/06/29	3	77.03	3	78.70	75.50	0	17,130	0.00%
2021/06/28	1	75.60	1	76.60	76.30	0	16,934	0.00%
2021/06/25	5	76.36	0	0.00	75.60	5	16,899	0.03%
2021/06/23	3	77.50	3	77.90	76.70	0	16,816	0.00%
2021/06/22	0	0.00	5	76.08	74.80	-5	16,677	-0.03%
2021/06/21	1	74.90	2	75.20	75.20	-1	16,606	-0.01%
2021/06/18	3	77.03	10	77.50	76.30	-7	16,489	-0.04%
2021/06/17	13	75.80	7	76.64	77.60	6	16,286	0.04%
2021/06/16	11.5	75.99	2	76.25	75.10	9.5	16,105	0.06%
2021/06/15	79	76.59	68	76.78	78.10	11	15,932	0.07%
2021/06/11	2	78.05	12.5	77.30	78.10	-10.5	15,368	-0.07%
2021/06/10	2	70.75	1	71.30	71.00	1	14,589	0.01%
2021/06/09	4	71.30	7	71.77	69.80	-3	14,417	-0.02%
2021/06/08	0	0.00	1	71.60	71.40	-1	14,302	-0.01%
2021/06/07	2	69.20	4	70.55	71.10	-2	14,221	-0.01%
2021/06/04	1	70.30	2	70.40	69.10	-1	14,091	-0.01%
2021/06/03	0	0.00	4	70.35	70.80	-4	13,914	-0.03%
2021/06/02	4	69.48	3	69.27	69.00	1	13,719	0.01%
2021/06/01	3	70.40	5	70.42	69.40	-2	13,598	-0.01%
2021/05/31	8	67.83	10	68.66	68.40	-2	13,283	-0.02%
2021/05/28	3	67.27	4	67.68	67.50	-1	13,129	-0.01%
2021/05/26	4	68.43	1	69.00	66.30	3	12,918	0.02%
2021/05/25	6	65.10	7	65.64	67.50	-1	12,631	-0.01%
2021/05/24	1	62.00	1	61.40	61.40	0	12,312	0.00%
2021/05/21	3	60.63	3	59.60	59.80	0	12,295	0.00%
2021/05/20	0	0.00	10	60.25	58.80	-10	12,298	-0.08%
2021/05/19	10	59.48	2	58.75	58.20	8	12,244	0.07%
2021/05/18	0	0.00	1	56.70	58.50	-1	12,109	-0.01%
2021/05/17	1	52.60	0	0.00	53.20	1	12,039	0.01%
2021/05/13	2	60.20	2	59.65	59.50	0	11,838	0.00%
2021/05/12	3	62.93	4	64.10	59.40	-1	11,728	-0.01%
2021/05/11	0	0.00	1	63.30	63.30	-1	11,444	-0.01%
2021/05/10	2	66.70	0	0.00	66.90	2	11,262	0.02%
2021/05/07	3	69.50	3	70.17	68.00	0	11,214	0.00%
2021/05/06	5	67.06	10	66.71	67.00	-5	11,047	-0.05%
2021/05/05	26	68.62	14	67.32	66.50	12	10,896	0.11%
2021/05/04	4	71.85	4	71.48	73.80	0	10,606	0.00%
2021/05/03	12.5	70.80	50	71.28	69.80	-37.5	10,416	-0.36%
2021/04/29	24	73.97	11.5	73.44	74.50	12.5	10,415	0.12%
2021/04/28	17	64.80	16.2	67.13	67.80	0.8	9,319	0.01%
2021/04/27	4	61.05	0	0.00	61.70	4	8,510	0.05%
2021/04/26	26	62.25	30	62.67	62.60	-4	8,303	-0.05%
2021/04/23	0	0.00	1	58.50	58.80	-1	7,967	-0.01%
2021/04/22	3	57.40	12	57.75	56.50	-9	8,021	-0.11%
2021/04/21	19	59.93	3	59.80	58.70	16	7,949	0.20%
2021/04/20	1	60.90	23	60.18	61.00	-22	7,961	-0.28%
2021/04/19	10	59.30	1	60.50	59.00	9	7,977	0.11%
2021/04/16	12	59.40	3	59.40	59.50	9	7,882	0.11%
2021/04/15	3	58.97	7	57.96	59.30	-4	7,719	-0.05%
2021/04/14	6	56.35	1	55.00	56.40	5	7,561	0.07%
2021/04/13	1	56.20	1	56.20	57.90	0	7,244	0.00%
2021/04/12	0	0.00	1	59.90	56.90	-1	6,962	-0.01%
2021/04/09	2	57.35	4	58.15	57.50	-2	6,837	-0.03%
2021/04/08	21	56.25	17	56.90	57.20	4	6,536	0.06%
2021/04/07	5	55.50	7.2	55.60	57.40	-2.2	6,373	-0.03%
2021/04/06	1	53.40	0	0.00	53.40	1	6,225	0.02%
2021/04/01	2	52.80	1	53.00	53.00	1	6,271	0.02%
2021/03/31	6	52.63	5	53.10	52.10	1	6,248	0.02%
2021/03/30	0	0.00	1	52.00	52.40	-1	6,224	-0.02%
2021/03/26	1	51.70	2	51.55	52.10	-1	6,383	-0.02%
2021/03/25	2	50.85	1	50.80	50.40	1	6,379	0.02%
2021/03/19	1	50.70	0	0.00	51.00	1	6,639	0.02%
2021/03/16	3	52.30	0	0.00	51.90	3	6,770	0.04%
2021/03/15	2	51.45	2	51.85	51.60	0	6,891	0.00%
2021/03/12	0.1	51.00	0	0.00	51.00	0.1	7,027	0.00%
2021/03/10	0.1	50.00	0	0.00	50.10	0.1	8,052	0.00%
2021/03/05	3	50.03	0	0.00	49.95	3	8,098	0.04%
2021/03/03	0	0.00	2	51.15	51.90	-2	8,098	-0.02%
2021/03/02	2	52.50	0	0.00	52.10	2	8,061	0.02%
2021/02/24	1	54.90	0	0.00	53.90	1	8,146	0.01%
2021/02/23	1	55.30	1	56.30	55.40	0	8,135	0.00%
2021/02/22	6	56.67	7	56.67	57.30	-1	8,151	-0.01%
2021/02/19	3	55.73	1	55.20	55.90	2	8,006	0.02%
2021/02/18	0	0.00	2	53.80	54.00	-2	7,934	-0.03%
2021/02/17	2	53.10	0	0.00	53.20	2	7,932	0.03%
2021/02/05	1	51.50	1	51.80	51.80	0	7,883	0.00%
2021/02/03	1	53.50	0	0.00	53.30	1	7,823	0.01%
2021/02/02	0	51.60	1	52.90	52.90	-1	7,771	-0.01%
2021/02/01	2	51.75	0	0.00	51.40	2	7,737	0.03%
2021/01/29	2	54.70	2	53.35	52.20	0	7,685	0.00%
2021/01/28	0	0.00	1	53.40	53.40	-1	7,537	-0.01%
2021/01/27	0	0.00	8	52.86	52.50	-8	7,391	-0.11%
2021/01/26	11	51.63	0	0.00	51.10	11	7,215	0.15%
2021/01/25	33	55.90	26	55.67	54.10	7	7,011	0.10%
2021/01/22	13	56.24	17	56.68	57.90	-4	6,417	-0.06%
2021/01/21	0	0.00	5	52.86	52.70	-5	5,889	-0.08%
2021/01/20	1	51.90	0	0.00	51.00	1	5,790	0.02%
2021/01/19	2	53.05	2	52.40	53.00	0	5,727	0.00%
2021/01/18	1	52.30	1	52.30	52.40	0	5,755	0.00%
2021/01/15	0	0.00	1	55.20	53.40	-1	5,758	-0.02%
2021/01/14	1	53.10	1	54.40	54.00	0	5,626	0.00%
2021/01/13	4	53.63	7	53.93	54.00	-3	5,539	-0.05%
2021/01/12	0	0.00	6	52.83	52.00	-6	5,405	-0.11%
2021/01/11	2	51.60	8	50.58	51.60	-6	5,245	-0.11%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/06	11	49.45	6	49.94	49.30	5	5,073	0.10%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	0	0.00	1	51.80	52.20	-1	4,891	-0.02%
2020/12/31	2	51.25	14	51.10	50.90	-12	4,803	-0.25%
2020/12/30	9	51.72	0	0.00	51.50	9	4,777	0.19%
2020/12/29	2	52.45	2	51.55	51.90	0	4,740	0.00%
2020/12/28	11	50.56	7	50.96	51.80	4	4,581	0.09%
2020/12/25	1	51.10	1	50.70	50.70	0	4,467	0.00%
2020/12/23	1	50.90	12	51.12	51.20	-11	4,403	-0.25%
2020/12/22	11	50.37	8	51.20	49.65	3	4,331	0.07%
2020/12/21	3	48.83	2	49.20	49.20	1	4,222	0.02%
2020/12/18	0	0.00	3	50.07	49.95	-3	4,176	-0.07%
2020/12/17	9	49.99	2	50.60	49.80	7	4,147	0.17%
2020/12/16	1	50.50	4	50.80	50.50	-3	4,107	-0.07%
2020/12/15	7	50.56	8	50.89	50.40	-1	4,083	-0.02%
2020/12/14	0	0.00	1	50.70	50.50	-1	3,880	-0.03%
2020/12/11	7	49.92	3	51.30	49.50	4	3,852	0.10%
2020/12/10	1	50.80	0	0.00	50.70	1	3,835	0.03%
2020/12/09	3	51.57	0	0.00	51.70	3	3,743	0.08%
2020/12/08	3	53.30	0	0.00	52.70	3	3,599	0.08%
2020/12/07	5	55.04	27	54.71	55.40	-22	3,438	-0.64%
2020/12/04	7	51.39	18	52.53	53.40	-11	2,870	-0.38%
2020/11/30	0	0.00	3	47.95	47.95	-3	2,292	-0.13%
2020/11/25	1	46.05	0	0.00	46.05	1	2,250	0.04%
2020/11/24	1	46.95	0	0.00	47.00	1	2,210	0.05%
2020/11/23	0	0.00	1	47.85	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	1	45.70	46.05	-1	2,028	-0.05%
2020/11/19	6	46.18	3	46.75	45.35	3	1,985	0.15%
2020/11/17	0	0.00	2	45.55	45.35	-2	1,872	-0.11%
2020/11/16	0	0.00	1	45.35	45.15	-1	1,890	-0.05%
2020/11/13	0	0.00	1	44.00	44.35	-1	1,879	-0.05%
2020/11/12	1	43.90	3	43.95	43.80	-2	1,883	-0.11%
2020/11/10	0	0.00	1	43.70	43.85	-1	1,890	-0.05%
2020/11/06	0	0.00	13	42.78	42.50	-13	1,872	-0.69%
2020/11/05	2	42.30	12	42.45	42.30	-10	1,880	-0.53%
2020/11/02	14	40.86	0	0.00	40.80	14	2,007	0.70%
2020/10/30	2	41.75	2	41.88	41.65	0	2,050	0.00%
2020/10/29	8	41.71	0	0.00	42.00	8	2,087	0.38%
2020/10/28	2	42.75	0	0.00	42.80	2	2,080	0.10%
2020/10/27	0	0.00	1	43.70	43.40	-1	2,133	-0.05%
2020/10/26	8	43.61	3	43.30	43.35	5	2,166	0.23%
2020/10/23	1	43.20	2	43.70	44.10	-1	2,143	-0.05%
2020/10/21	1	43.15	2	43.48	43.05	-1	2,425	-0.04%
2020/10/20	6	43.68	0	0.00	43.05	6	2,688	0.22%
2020/10/19	2	42.35	3	43.47	44.15	-1	2,701	-0.04%
2020/10/16	1	42.45	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.20	0	0.00	43.10	1	2,879	0.03%
2020/09/25	2	41.83	0	0.00	42.00	2	4,182	0.05%
2020/09/22	1	43.65	0	0.00	44.30	1	5,186	0.02%
2020/09/16	1	45.55	0	0.00	45.05	1	6,332	0.02%
2020/09/15	0	0.00	4	45.68	45.40	-4	6,368	-0.06%
2020/09/14	1	43.65	2	43.78	44.00	-1	6,492	-0.02%
2020/09/09	2	43.40	0	0.00	43.45	2	6,563	0.03%
2020/09/08	1	43.70	3	43.97	43.85	-2	6,580	-0.03%
2020/09/07	2	44.00	2	44.48	43.55	0	6,638	0.00%
2020/09/04	1	43.70	0	0.00	43.95	1	6,670	0.01%
2020/09/03	1	45.00	0	0.00	44.40	1	6,680	0.01%
2020/09/02	3	45.08	1	44.80	45.10	2	6,696	0.03%
2020/09/01	2	44.15	3	44.73	44.95	-1	6,706	-0.01%
2020/08/31	1	43.20	0	0.00	43.40	1	6,698	0.01%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.80	0	0.00	44.20	1	6,759	0.01%
2020/08/24	1	43.70	1	43.50	43.40	0	6,875	0.00%
2020/08/20	1	42.65	1	42.60	42.40	0	6,915	0.00%
2020/08/18	0	0.00	2	46.00	46.30	-2	6,847	-0.03%
2020/08/14	2	46.45	0	47.05	47.00	2	6,979	0.03%
2020/08/12	1	46.20	0	0.00	46.60	1	6,993	0.01%
2020/08/10	0	0.00	2	48.75	47.25	-2	6,966	-0.03%
2020/08/06	3	48.28	1	47.60	47.70	2	6,923	0.03%
2020/08/05	1	48.50	8	48.68	48.60	-7	6,887	-0.10%
2020/08/04	0	0.00	2	47.68	47.80	-2	6,835	-0.03%
2020/08/03	1	47.10	4	47.31	47.10	-3	6,806	-0.04%
2020/07/31	2	46.70	0	0.00	47.05	2	6,820	0.03%
2020/07/30	2	47.48	2	47.75	47.80	0	6,752	0.00%
2020/07/28	12	47.59	1	46.25	46.20	11	6,658	0.17%
2020/07/27	5	50.18	1	50.60	49.15	4	6,524	0.06%
2020/07/24	6	53.18	4	52.73	52.10	2	6,354	0.03%
2020/07/23	1	52.40	4	52.08	52.90	-3	6,085	-0.05%
2020/07/22	5	52.10	1	52.20	52.50	4	6,034	0.07%
2020/07/21	3	51.60	1.7	52.29	53.00	1.3	6,100	0.02%
2020/07/20	0	0.00	2	49.60	50.80	-2	6,105	-0.03%
2020/07/17	2	49.50	2	50.40	48.95	0	6,066	0.00%
2020/07/16	0	0.00	2	50.20	50.10	-2	6,051	-0.03%
2020/07/15	1.5	50.63	5	51.32	50.10	-3.5	6,025	-0.06%
2020/07/14	2	50.85	3	51.03	51.00	-1	6,004	-0.02%
2020/07/13	3	50.73	3	51.20	51.60	0	5,971	0.00%
2020/07/10	1.2	50.30	0	0.00	50.80	1.2	5,933	0.02%
2020/07/09	0	0.00	9	52.74	52.60	-9	5,837	-0.15%
2020/07/08	4	53.53	4	54.58	54.00	0	5,663	0.00%
2020/07/07	12	53.46	4	52.53	51.50	8	5,429	0.15%
2020/07/06	12	54.53	4	54.95	54.00	8	5,261	0.15%
2020/07/03	14	54.08	14	54.83	52.80	0	5,033	0.00%
2020/07/02	15	51.10	20	50.70	51.30	-5	4,544	-0.11%
2020/07/01	0	0.00	6	46.50	47.75	-6	4,233	-0.14%
2020/06/30	0	0.00	2	47.20	46.40	-2	4,065	-0.05%
2020/06/29	7	46.80	2.2	46.10	46.50	4.8	3,795	0.13%
2020/06/24	22	45.07	19	45.46	44.80	3	3,484	0.09%
2020/06/23	1	43.30	5	42.65	43.35	-4	3,083	-0.13%
2020/06/22	7	42.17	4	42.63	42.70	3	2,987	0.10%
2020/06/19	6	42.12	1	42.60	41.00	5	2,984	0.17%
2020/06/17	1	41.45	0	0.00	41.70	1	2,797	0.04%
2020/06/15	0	0.00	1	41.85	41.45	-1	2,862	-0.03%
2020/06/12	5	41.50	0	0.00	41.65	5	2,889	0.17%
2020/06/11	0	0.00	1	42.95	42.80	-1	2,908	-0.03%
2020/06/10	2	44.13	0	0.00	44.20	2	2,951	0.07%
2020/06/08	2	44.93	1	44.90	44.90	1	3,017	0.03%
2020/06/04	1	45.25	0	0.00	45.00	1	3,007	0.03%
2020/06/03	4.4	44.64	2	45.08	45.05	2.4	3,010	0.08%
2020/06/02	0	0.00	1	44.40	44.40	-1	2,974	-0.03%
2020/06/01	2	44.60	2	44.83	45.10	0	2,948	0.00%
2020/05/28	1	44.40	0	0.00	43.35	1	2,887	0.03%
2020/05/27	0	0.00	1	43.85	43.85	-1	2,902	-0.03%
2020/05/22	3	44.40	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0	0.00	1	43.50	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	0.5	42.45	42.30	-0.5	2,828	-0.02%
2020/05/19	1	41.40	1	41.95	41.95	0	2,832	0.00%
2020/05/18	0.5	40.60	0	0.00	40.50	0.5	2,819	0.02%
2020/05/15	0	0.00	10	42.55	41.35	-10	2,838	-0.35%
2020/05/13	0	0.00	1	43.65	43.70	-1	2,869	-0.03%
2020/05/12	1	42.40	0	0.00	42.40	1	2,915	0.03%
2020/05/08	1	43.85	0	0.00	43.05	1	2,945	0.03%
2020/05/05	1	42.25	0	0.00	42.80	1	2,964	0.03%
2020/04/30	0	0.00	1	43.50	43.35	-1	3,014	-0.03%
2020/04/29	1	43.10	1	43.10	43.20	0	3,039	0.00%
2020/04/28	0	0.00	2	42.73	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	1	43.10	42.80	-1	3,171	-0.03%
2020/04/24	5	42.57	1	43.20	42.55	4	3,160	0.13%
2020/04/23	2	45.18	6	45.27	45.30	-4	3,036	-0.13%
2020/04/21	0	0.00	1	42.65	41.80	-1	2,950	-0.03%
2020/04/15	0	0.00	1	41.60	41.80	-1	3,291	-0.03%
2020/04/14	1	41.00	0	0.00	41.00	1	3,368	0.03%
2020/04/09	1	40.40	1	41.10	40.35	0	3,753	0.00%
2020/04/08	0	0.00	1	38.90	41.20	-1	3,905	-0.03%
2020/04/07	3	38.37	4	38.73	38.80	-1	3,875	-0.03%
2020/04/06	1	36.60	1	37.10	37.45	0	3,842	0.00%
2020/04/01	1	36.30	1	36.40	36.65	0	3,824	0.00%
2020/03/31	1	36.75	1	37.45	36.30	0	3,870	0.00%
2020/03/30	0	0.00	2	36.55	36.70	-2	3,875	-0.05%
2020/03/27	1	37.60	0	0.00	36.20	1	3,858	0.03%
2020/03/25	1	36.00	5	36.12	36.40	-4	3,837	-0.10%
2020/03/24	10	34.20	1	33.60	34.10	9	3,804	0.24%
2020/03/23	0	0.00	3	31.83	32.15	-3	3,791	-0.08%
2020/03/20	0	0.00	1	32.00	32.05	-1	3,796	-0.03%
2020/03/19	3	30.13	1	30.50	29.15	2	3,801	0.05%
2020/03/18	0	0.00	1	32.35	32.35	-1	3,768	-0.03%
2020/03/17	1	32.20	1	32.95	32.95	0	3,806	0.00%
2020/03/16	1	35.15	0	0.00	32.70	1	3,763	0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	7	39.02	0	0.00	38.35	7	3,623	0.19%
2020/03/10	0	0.00	1	43.75	43.80	-1	3,586	-0.03%
2020/03/09	1	43.40	0	0.00	42.80	1	3,570	0.03%
2020/03/06	2	45.33	1	45.15	45.05	1	3,566	0.03%
2020/03/05	2	45.98	2	45.80	45.90	0	3,598	0.00%
2020/03/04	2	44.80	0	0.00	45.05	2	3,633	0.06%
2020/03/03	1	46.00	1	46.50	45.55	0	3,623	0.00%
2020/03/02	1	45.40	5	45.15	45.00	-4	3,613	-0.11%
2020/02/27	2	45.25	1	46.20	44.05	1	3,588	0.03%
2020/02/26	2	46.03	0	0.00	45.60	2	3,576	0.06%
2020/02/25	1	45.65	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	46.70	0	0.00	46.80	1	3,538	0.03%
2020/02/20	2	48.13	0	0.00	48.15	2	3,499	0.06%
2020/02/19	0	0.00	1	48.60	48.60	-1	3,494	-0.03%
2020/02/18	1	48.00	1	48.45	48.90	0	3,514	0.00%
2020/02/17	3	48.72	0	0.00	48.45	3	3,503	0.09%
2020/02/14	5	49.48	0	0.00	49.50	5	3,488	0.14%
2020/02/13	3	50.30	1	50.80	50.00	2	3,453	0.06%
2020/02/12	2	48.55	2	48.80	49.25	0	3,412	0.00%
2020/02/11	0	0.00	2	47.98	48.05	-2	3,445	-0.06%
2020/02/10	0	0.00	1	45.80	46.65	-1	3,439	-0.03%
2020/02/07	1	46.95	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.10	48.30	-1	3,450	-0.03%
2020/02/05	2	47.38	0	0.00	47.00	2	3,439	0.06%
2020/02/04	2	47.58	0	0.00	48.00	2	3,428	0.06%
2020/01/31	3	50.72	1	49.90	49.45	2	3,488	0.06%
2020/01/30	0	0.00	1	52.30	52.10	-1	3,523	-0.03%
2020/01/20	2	58.15	0	0.00	57.80	2	3,613	0.06%
2020/01/17	1	58.70	0	0.00	58.80	1	3,640	0.03%
2020/01/16	2	59.40	1	59.80	59.10	1	3,717	0.03%
2020/01/15	0	0.00	13	59.40	58.90	-13	3,685	-0.35%
2020/01/14	2	59.20	2	60.35	59.40	0	3,670	0.00%
2020/01/13	1	58.90	1	58.90	59.50	0	3,550	0.00%
2020/01/10	2	59.00	3	58.37	58.60	-1	3,536	-0.03%
2020/01/09	1	56.90	0	0.00	58.30	1	3,463	0.03%
2020/01/08	4	56.33	6	56.38	55.70	-2	3,326	-0.06%
2020/01/07	14	56.89	2	56.95	56.10	12	3,239	0.37%
2020/01/06	1	58.70	1	57.40	56.60	0	3,189	0.00%
2020/01/03	5	59.62	4	60.48	59.00	1	3,236	0.03%
2020/01/02	3	59.40	5	59.22	59.20	-2	3,036	-0.07%
2019/12/31	1	55.90	1	56.50	56.30	0	2,891	0.00%
2019/12/26	0	0.00	1	57.10	56.70	-1	3,070	-0.03%
2019/12/25	1	56.10	1	56.60	56.50	0	3,056	0.00%
2019/12/20	0	0.00	1	56.60	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	2	56.90	56.70	-2	3,245	-0.06%
2019/12/17	2	56.65	0	0.00	56.70	2	3,756	0.05%
2019/12/12	3	56.13	2	56.30	55.80	1	4,110	0.02%
2019/12/11	0	0.00	1	54.80	55.00	-1	4,047	-0.02%
2019/12/05	3	54.17	3	54.53	54.20	0	4,223	0.00%
2019/12/04	2	52.55	0	0.00	52.70	2	4,295	0.05%
2019/12/03	1	53.70	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	53.95	0	0.00	53.60	2	4,322	0.05%
2019/11/29	0	0.00	1	57.10	55.50	-1	4,310	-0.02%
2019/11/14	1	54.40	0	0.00	54.20	1	5,063	0.02%
2019/11/11	1	54.10	0	0.00	54.10	1	5,362	0.02%
2019/11/08	0	0.00	1	55.40	55.90	-1	5,378	-0.02%
2019/11/07	0	0.00	1	57.60	57.40	-1	5,381	-0.02%
2019/11/05	1	58.70	0	0.00	58.70	1	5,471	0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/10/31	1	58.40	1	58.50	58.00	0	5,631	0.00%
2019/10/29	1	59.00	1	60.00	60.00	0	5,586	0.00%
2019/10/28	2	60.55	3	60.73	60.60	-1	5,596	-0.02%
2019/10/25	1	58.60	0	0.00	58.50	1	5,523	0.02%
2019/10/24	1	59.00	2	58.50	59.00	-1	5,619	-0.02%
2019/10/18	2	56.50	1	56.10	55.60	1	6,120	0.02%
2019/10/17	1	55.70	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	2	55.50	55.20	-2	6,171	-0.03%
2019/10/15	1	56.30	2	55.60	55.70	-1	6,166	-0.02%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	3	54.97	1	57.50	55.20	2	6,182	0.03%
2019/10/08	2	59.40	0	0.00	58.10	2	6,080	0.03%
2019/10/07	0	0.00	2	58.70	58.70	-2	6,174	-0.03%
2019/10/04	11	59.02	8	59.38	58.20	3	6,210	0.05%
2019/09/27	0	0.00	1	58.20	57.80	-1	6,240	-0.02%
2019/09/26	1	60.10	3	59.03	59.40	-2	6,322	-0.03%
2019/09/23	1	60.50	0	0.00	61.30	1	6,301	0.02%
2019/09/20	1	63.80	1	61.80	60.80	0	6,224	0.00%
2019/09/19	14	60.43	14	60.61	61.60	0	5,795	0.00%
2019/09/16	1	57.30	1	57.20	57.60	0	5,640	0.00%
2019/09/12	1	58.50	1	58.20	58.20	0	5,644	0.00%
2019/09/11	2	58.55	2	58.75	58.70	0	5,630	0.00%
2019/09/10	0	0.00	1	58.30	58.00	-1	5,584	-0.02%
2019/09/09	13	58.72	13	58.35	58.00	0	5,544	0.00%
2019/09/06	1	58.50	3	58.77	59.00	-2	5,454	-0.04%
2019/09/05	2	58.00	7	58.00	58.00	-5	5,382	-0.09%
2019/09/03	2	58.00	2	56.80	56.50	0	5,439	0.00%
2019/08/30	1	57.00	1	57.70	56.80	0	5,419	0.00%
2019/08/29	2	56.35	3	57.00	57.00	-1	5,340	-0.02%
2019/08/28	1	55.70	5	56.10	55.50	-4	5,235	-0.08%
2019/08/26	8	54.84	3	54.63	53.90	5	5,174	0.10%
2019/08/23	0	0.00	3	57.03	56.90	-3	5,128	-0.06%
2019/08/22	6	56.37	0	0.00	56.40	6	5,109	0.12%
2019/08/21	3	57.20	1	57.80	57.20	2	5,041	0.04%
2019/08/20	9	59.51	12	58.90	58.10	-3	4,947	-0.06%
2019/08/19	1	55.30	1.2	55.55	56.10	-0.2	4,697	0.00%
2019/08/16	2	54.65	1	55.90	54.10	1	4,616	0.02%
2019/08/15	0	0.00	1	52.80	52.80	-1	4,413	-0.02%
2019/08/14	1	52.80	0	0.00	52.40	1	4,405	0.02%
2019/08/13	0.2	53.60	0	0.00	53.50	0.2	4,355	0.00%
2019/08/07	1	55.50	0	0.00	54.00	1	4,232	0.02%
2019/08/06	4	54.70	1	55.00	55.00	3	4,193	0.07%
2019/08/05	3	57.17	0	0.00	56.60	3	4,101	0.07%
2019/08/02	6.2	59.90	1	60.30	59.00	5.2	4,055	0.13%
2019/07/30	1	61.50	5	64.60	60.40	-4	3,974	-0.10%
2019/07/29	5	62.80	0	0.00	63.40	5	3,861	0.13%
2019/07/26	1	62.90	2	62.70	63.50	-1	3,813	-0.03%
2019/07/25	3	62.00	1	62.20	61.50	2	3,734	0.05%
2019/07/24	0	0.00	2	60.70	60.70	-2	3,387	-0.06%
2019/07/15	0	0.00	2	56.30	55.90	-2	3,586	-0.06%
2019/07/12	2	57.20	2	56.60	56.40	0	3,660	0.00%
2019/07/11	5	56.52	6	56.75	56.80	-1	3,642	-0.03%
2019/07/10	6	54.68	5	54.40	55.30	1	3,519	0.03%
2019/07/08	2	53.00	0	0.00	52.20	2	3,411	0.06%
2019/07/05	5	54.30	5	54.50	54.50	0	3,418	0.00%
2019/07/04	6	53.33	4	53.50	53.70	2	3,400	0.06%
2019/07/03	0	0.00	0.2	51.10	51.10	-0.2	3,368	-0.01%
2019/07/02	2	51.80	4	51.75	52.00	-2	3,268	-0.06%
2019/07/01	2	50.60	9	50.31	50.70	-7	3,203	-0.22%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/27	1	48.65	1	48.65	48.60	0	3,217	0.00%
2019/06/26	1	48.30	0	0.00	48.45	1	3,205	0.03%
2019/06/25	9	50.13	6	50.97	48.35	3	3,182	0.09%
2019/06/24	3	49.10	17	49.14	49.75	-14	3,017	-0.46%
2019/06/21	18	49.10	12	49.33	47.35	6	2,962	0.20%
2019/06/20	8	48.36	2	48.30	48.40	6	2,927	0.20%
2019/06/19	0	0.00	8	47.11	47.75	-8	2,928	-0.27%
2019/06/18	9	46.51	0	0.00	46.50	9	2,944	0.31%
2019/06/11	1	45.60	8	45.89	48.55	-7	3,006	-0.23%
2019/06/10	2	45.38	3	45.23	44.70	-1	2,927	-0.03%
2019/06/06	5	44.40	5	44.15	43.90	0	2,902	0.00%
2019/06/04	1	43.85	2	44.60	43.70	-1	2,933	-0.03%
2019/06/03	3	44.13	2	44.58	44.45	1	2,948	0.03%
2019/05/31	3	44.50	2	44.35	43.90	1	2,969	0.03%
2019/05/30	5	43.90	11	43.95	44.20	-6	2,979	-0.20%
2019/05/29	6	42.45	9	43.40	43.50	-3	3,005	-0.10%
2019/05/28	5	41.88	6	42.36	42.80	-1	3,041	-0.03%
2019/05/27	2	41.38	2	40.95	41.25	0	3,089	0.00%
2019/05/24	4	41.93	1	41.65	41.75	3	3,106	0.10%
2019/05/23	9	43.09	10	42.88	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	1	44.20	44.15	-1	3,132	-0.03%
2019/05/21	6	43.30	4	43.85	43.15	2	3,483	0.06%
2019/05/20	7	44.40	6	43.95	43.90	1	3,605	0.03%
2019/05/17	4	44.56	0	0.00	44.35	4	3,633	0.11%
2019/05/16	6	46.49	2	46.75	45.45	4	3,627	0.11%
2019/05/15	3	46.52	0	0.00	46.65	3	3,650	0.08%
2019/05/14	2	45.03	0	0.00	45.50	2	3,673	0.05%
2019/05/09	2.2	46.74	0	0.00	46.65	2.2	3,687	0.06%
2019/05/03	0	0.00	1	50.60	51.40	-1	3,649	-0.03%
2019/05/02	0	0.00	1	50.90	50.70	-1	3,654	-0.03%
2019/04/30	5	50.30	7	50.39	50.90	-2	3,629	-0.06%
2019/04/29	1	51.70	1	51.70	49.55	0	3,696	0.00%
2019/04/26	1	49.85	3	50.20	50.50	-2	3,621	-0.06%
2019/04/25	0	0.00	5	50.18	50.60	-5	3,583	-0.14%
2019/04/24	1	48.80	13	48.68	48.60	-12	3,463	-0.35%
2019/04/23	2	48.25	2	47.88	47.85	0	3,476	0.00%
2019/04/22	4	49.64	1	51.00	49.05	3	3,485	0.09%
2019/04/19	6	49.21	9	49.11	49.80	-3	3,458	-0.09%
2019/04/18	20	47.76	17	48.32	47.75	3	3,312	0.09%
2019/04/17	1	47.20	8	47.19	47.15	-7	3,229	-0.22%
2019/04/16	9	46.96	1	47.20	47.05	8	3,235	0.25%
2019/04/15	0	0.00	8	46.90	47.15	-8	3,240	-0.25%
2019/04/12	4	45.78	3	45.90	45.80	1	3,260	0.03%
2019/04/11	10	47.18	8	47.91	46.65	2	3,285	0.06%
2019/04/10	8	46.79	5	47.66	47.40	3	3,284	0.09%
2019/04/09	9	46.77	14	47.25	46.70	-5	3,271	-0.15%
2019/04/08	6	45.95	7	46.27	45.85	-1	3,231	-0.03%
2019/04/03	6	45.48	5	45.85	45.60	1	3,397	0.03%
2019/04/02	10	45.52	25	45.86	45.80	-15	3,448	-0.44%
2019/04/01	15	44.50	10	45.00	44.45	5	3,397	0.15%
2019/03/29	3	44.12	8	44.53	44.55	-5	3,373	-0.15%
2019/03/28	0	0.00	1	44.35	44.20	-1	3,423	-0.03%
2019/03/27	7	44.01	0	0.00	44.00	7	3,437	0.20%
2019/03/26	2	44.15	10	44.50	44.10	-8	3,439	-0.23%
2019/03/25	9	44.58	0	0.00	44.10	9	3,434	0.26%
2019/03/22	10	46.23	2	45.78	45.80	8	3,436	0.23%
2019/03/21	5	45.94	0	0.00	45.80	5	3,419	0.15%
2019/03/20	7	46.54	1	47.00	46.25	6	3,405	0.18%
2019/03/19	1	46.05	3	46.12	46.40	-2	3,401	-0.06%
2019/03/15	1	44.85	0	0.00	44.85	1	3,355	0.03%
2019/03/13	2	44.70	1	44.85	44.65	1	3,399	0.03%
2019/03/12	1	43.80	5	44.15	43.80	-4	3,412	-0.12%
2019/03/11	1	43.80	0	0.00	43.75	1	3,458	0.03%
2019/03/06	4	44.29	0	0.00	44.20	4	3,639	0.11%
2019/03/04	3	44.97	0	0.00	44.90	3	3,854	0.08%
2019/02/27	2	46.25	0	0.00	45.95	2	3,874	0.05%
2019/02/20	15	49.83	11	51.37	48.30	4	4,041	0.10%
2019/02/19	2	47.60	7	47.58	48.85	-5	3,713	-0.13%
2019/02/15	1	43.10	3	44.12	43.30	-2	3,522	-0.06%
2019/02/14	9	43.42	16	44.11	43.70	-7	3,512	-0.20%
2019/02/13	12	43.51	0	0.00	43.00	12	3,482	0.34%
2019/02/12	1	43.15	0	0.00	43.35	1	3,456	0.03%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/24	1	43.65	0	0.00	43.65	1	3,590	0.03%
2019/01/22	3	43.98	1	43.45	43.35	2	3,669	0.05%
2019/01/17	1	43.50	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	1	43.30	43.00	-1	3,925	-0.03%
2019/01/15	0	0.00	2	43.10	43.20	-2	3,927	-0.05%
2019/01/14	3	42.28	2	42.83	43.30	1	3,847	0.03%
2019/01/11	0	0.00	1	42.65	41.75	-1	3,839	-0.03%
2019/01/10	1	41.60	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	1	41.40	41.10	-1	3,839	-0.03%
2019/01/07	5	40.10	1	40.10	40.10	4	3,844	0.10%
2019/01/04	1	39.55	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	40.70	0	0.00	40.65	2	3,914	0.05%
2019/01/02	8	42.67	8	42.73	42.60	0	3,940	0.00%
2018/12/28	3	42.85	3	42.45	42.30	0	3,955	0.00%
2018/12/27	3	41.40	4	41.36	41.40	-1	4,015	-0.02%
2018/12/26	15	43.87	16	43.53	41.00	-1	4,045	-0.02%
2018/12/25	7	41.62	6	42.08	42.25	1	3,913	0.03%
2018/12/24	1	39.70	1	40.20	41.20	0	3,875	0.00%
2018/12/21	2	39.28	0	0.00	39.10	2	3,897	0.05%
2018/12/20	0	0.00	1	39.75	40.30	-1	3,893	-0.03%
2018/12/12	0	0.00	1	41.80	41.50	-1	4,166	-0.02%
2018/12/11	4	40.00	3	40.35	40.65	1	4,169	0.02%
2018/11/29	1	41.15	0	0.00	41.00	1	4,804	0.02%
2018/11/28	8	39.86	8	39.28	40.15	0	5,009	0.00%
2018/11/27	0	0.00	7	38.34	39.10	-7	5,358	-0.13%
2018/11/26	1	37.00	2	37.05	37.00	-1	5,392	-0.02%
2018/11/22	12	37.27	11	36.75	36.10	1	5,414	0.02%
2018/11/21	2	36.63	1	35.40	36.95	1	5,308	0.02%
2018/11/20	5	36.60	3	36.40	36.25	2	5,245	0.04%
2018/11/19	0	0.00	2	37.00	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	2	34.30	33.90	-2	5,164	-0.04%
2018/11/14	2	32.70	0	0.00	32.35	2	5,172	0.04%
2018/11/12	2	32.90	0	0.00	32.60	2	5,232	0.04%
2018/11/06	2	34.10	0	0.00	32.00	2	5,405	0.04%
2018/11/05	0	0.00	1	33.50	33.70	-1	5,394	-0.02%
2018/11/02	2	33.63	2	33.20	33.75	0	5,406	0.00%
2018/11/01	1	32.65	0	0.00	32.80	1	5,375	0.02%
2018/10/30	2	28.40	0	0.00	30.40	2	5,274	0.04%
2018/10/25	0	0.00	2	33.05	32.40	-2	5,023	-0.04%
2018/10/19	0	0.00	5	40.25	40.80	-5	4,962	-0.10%
2018/10/17	0	0.00	1	41.80	41.65	-1	4,936	-0.02%
2018/10/16	1	41.20	5	40.95	41.40	-4	4,941	-0.08%
2018/10/15	3	40.30	14	40.73	40.65	-11	5,011	-0.22%
2018/10/12	7	38.69	10	39.00	39.60	-3	5,006	-0.06%
2018/10/11	5	38.80	0	0.00	38.70	5	4,972	0.10%
2018/10/09	10	43.80	0	0.00	43.00	10	4,970	0.20%
2018/10/08	0	0.00	5	46.00	45.70	-5	4,961	-0.10%
2018/10/05	17	46.07	6	46.46	45.00	11	5,005	0.22%
2018/09/26	0	0.00	0	57.50	56.90	0	4,878	0.00%
2018/09/25	2	57.60	0	0.00	57.90	2	4,866	0.04%
2018/09/21	2	58.15	2	58.25	58.50	0	4,855	0.00%
2018/09/20	13	65.13	1	64.70	60.20	12	4,731	0.25%
2018/09/19	1	67.20	1	67.80	66.80	0	4,615	0.00%
2018/09/17	8	65.55	14	66.39	67.90	-6	4,587	-0.13%
2018/09/14	0	0.00	13	65.26	65.60	-13	4,546	-0.29%
2018/09/13	10	65.53	11	65.46	64.30	-1	4,525	-0.02%
2018/09/12	6	68.57	1	67.20	64.70	5	4,494	0.11%
2018/09/11	14	68.21	0	0.00	68.40	14	4,384	0.32%
2018/09/10	25	67.35	27	69.08	70.50	-2	4,312	-0.05%
2018/09/07	40	68.63	53	69.27	69.90	-13	4,199	-0.31%
2018/09/06	21	67.87	9	68.47	67.80	12	3,989	0.30%
2018/09/05	4	69.23	4	68.73	68.50	0	3,943	0.00%
2018/09/04	1	69.50	0	0.00	67.50	1	3,797	0.03%
2018/09/03	32	71.49	11	72.35	69.50	21	3,528	0.60%
2018/08/31	23	69.50	29	69.49	71.60	-6	3,104	-0.19%
2018/08/30	0	0.00	10	64.71	65.10	-10	2,952	-0.34%
2018/08/29	3	63.20	23	63.59	64.40	-20	2,955	-0.68%
2018/08/28	20	62.96	0	0.00	62.00	20	2,993	0.67%
2018/08/27	4	63.60	3	64.23	63.80	1	2,992	0.03%
2018/08/24	6	63.67	9	64.20	64.00	-3	3,033	-0.10%
2018/08/23	0	0.00	6	63.88	64.20	-6	3,006	-0.20%
2018/08/22	10	63.19	4	64.03	63.00	6	2,979	0.20%
2018/08/21	7	62.20	8	63.00	63.00	-1	2,969	-0.03%
2018/08/20	4	61.38	5	62.30	63.00	-1	2,982	-0.03%
2018/08/17	2	61.40	10	62.01	62.00	-8	3,034	-0.26%
2018/08/16	0	0.00	3	62.03	62.50	-3	3,013	-0.10%
2018/08/13	0	0.00	1	57.70	60.10	-1	2,889	-0.03%
2018/08/10	4	59.45	3	59.60	60.10	1	2,842	0.04%
2018/08/09	2	59.15	0	0.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	1	60.60	61.50	-1	2,780	-0.04%
2018/08/06	0	0.00	1	59.70	59.50	-1	2,733	-0.04%
2018/08/03	1	59.20	0	0.00	58.90	1	2,777	0.04%
2018/08/02	4	59.83	3	60.23	59.90	1	2,774	0.04%
2018/08/01	1	60.80	1	60.70	60.70	0	2,802	0.00%
2018/07/31	1	60.00	0	0.00	60.00	1	2,849	0.04%
2018/07/27	1	65.20	6	65.28	65.00	-5	2,852	-0.18%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	9	66.04	6	67.05	65.00	3	3,045	0.10%
2018/07/24	4	66.15	3	67.00	66.10	1	3,197	0.03%
2018/07/23	2	66.10	0	0.00	66.70	2	3,327	0.06%
2018/07/20	1	67.00	5	66.80	67.30	-4	3,361	-0.12%
2018/07/18	4	66.33	1	66.80	66.40	3	3,464	0.09%
2018/07/17	4	67.13	3	67.40	66.50	1	3,454	0.03%
2018/07/16	3	67.20	6	66.05	66.90	-3	3,442	-0.09%
2018/07/10	0	0.00	3	63.27	63.40	-3	3,429	-0.09%
2018/07/09	3	61.07	0	0.00	61.00	3	3,434	0.09%
2018/07/06	11	62.50	6	63.02	61.60	5	3,455	0.14%
2018/07/05	3	62.27	4	62.80	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	3	62.30	62.90	-3	3,656	-0.08%
2018/06/22	0	0.00	1	61.60	61.10	-1	3,733	-0.03%
2018/06/15	1	62.20	0	0.00	62.70	1	4,054	0.02%
2018/06/12	1	61.60	0	0.00	61.60	1	4,273	0.02%
2018/06/08	0	0.00	3	64.87	63.50	-3	4,410	-0.07%
2018/06/07	7	64.41	5	65.22	64.20	2	4,605	0.04%
2018/06/06	2	64.50	1	65.30	64.00	1	4,744	0.02%
2018/06/05	5	65.38	7	66.19	64.60	-2	4,821	-0.04%
2018/06/04	1	63.60	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	64.60	2	65.20	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	63.20	63.40	-1	5,726	-0.02%
2018/05/30	1	62.30	1	62.30	62.30	0	6,196	0.00%
2018/05/28	5	64.62	0	0.00	64.00	5	6,402	0.08%
2018/05/25	0	0.00	1	65.50	66.10	-1	6,506	-0.02%
2018/05/24	1	61.90	0	0.00	63.00	1	6,547	0.02%
2018/05/23	0	0.00	1	62.30	61.20	-1	6,644	-0.02%
2018/05/15	1	66.50	0	0.00	65.90	1	7,680	0.01%
2018/05/11	1	66.00	0	0.00	65.50	1	8,085	0.01%
2018/05/07	0	0.00	1	69.00	68.10	-1	8,877	-0.01%
2018/05/03	0	0.00	2	68.40	68.40	-2	10,151	-0.02%
2018/05/02	6	68.47	4	67.00	66.60	2	10,875	0.02%
2018/04/30	0	0.00	2	64.40	67.00	-2	11,082	-0.02%
2018/04/27	1	59.30	0	0.00	62.00	1	10,952	0.01%
2018/04/26	1	60.30	0	0.00	59.70	1	10,891	0.01%
2018/04/25	20	63.78	0	0.00	60.00	20	10,922	0.18%
2018/04/23	1	66.30	0	0.00	67.00	1	10,954	0.01%
2018/04/19	0	0.00	3	67.30	68.80	-3	11,216	-0.03%
2018/04/18	4	66.23	23	65.17	65.20	-19	11,206	-0.17%
2018/04/17	2	66.45	4	66.80	66.40	-2	11,212	-0.02%
2018/04/16	3	66.20	9	66.29	66.80	-6	11,251	-0.05%
2018/04/13	0	0.00	1	65.10	65.00	-1	11,315	-0.01%
2018/04/12	5	66.02	5	66.80	66.00	0	11,398	0.00%
2018/04/11	9	68.33	1	65.70	65.70	8	11,398	0.07%
2018/04/10	4	71.85	1	73.30	70.00	3	11,276	0.03%
2018/04/09	8	69.73	11	70.00	70.20	-3	11,241	-0.03%
2018/04/03	4	69.25	7	69.89	70.10	-3	11,266	-0.03%
2018/04/02	0	70.00	10	70.28	70.00	-10	11,248	-0.09%
2018/03/31	9	69.61	2	70.60	69.40	7	11,250	0.06%
2018/03/30	7	70.16	7	70.39	69.70	0	11,285	0.00%
2018/03/29	0	0.00	1	70.00	69.40	-1	11,386	-0.01%
2018/03/28	8	70.00	0	0.00	69.30	8	11,411	0.07%
2018/03/27	0	0.00	5	71.06	70.90	-5	11,389	-0.04%
2018/03/26	11	70.30	4	70.80	69.50	7	11,401	0.06%
2018/03/23	5	69.46	19	70.07	71.00	-14	11,432	-0.12%
2018/03/22	11	72.99	7	73.46	72.00	4	11,569	0.03%
2018/03/21	16	74.01	5	75.70	73.50	11	11,517	0.10%
2018/03/20	22	73.63	22	74.33	74.00	0	11,444	0.00%
2018/03/19	4	73.63	13	73.03	73.80	-9	11,444	-0.08%
2018/03/16	12	72.21	1	71.50	71.70	11	11,405	0.10%
2018/03/15	4	72.50	12	73.02	73.00	-8	11,464	-0.07%
2018/03/14	6	71.90	8	72.78	72.60	-2	11,486	-0.02%
2018/03/13	6	71.00	23	71.27	73.20	-17	11,526	-0.15%
2018/03/12	9	70.44	11	70.75	69.10	-2	11,502	-0.02%
2018/03/09	5	71.00	0	0.00	71.00	5	11,640	0.04%
2018/03/08	6	75.67	6	74.63	74.60	0	11,780	0.00%
2018/03/07	8	74.60	7	75.80	73.80	1	11,676	0.01%
2018/03/06	71	78.45	50.5	79.02	77.50	20.5	11,716	0.17%
2018/03/05	47	73.34	52	73.89	75.40	-5	11,460	-0.04%
2018/03/02	13	68.31	24	68.47	68.60	-11	11,349	-0.10%
2018/03/01	11	66.67	2	67.10	66.70	9	11,392	0.08%
2018/02/27	8	66.94	24	67.15	67.90	-16	11,572	-0.14%
2018/02/26	10.2	67.45	6	69.37	66.20	4.2	11,445	0.04%
2018/02/23	31	70.05	23	69.83	68.60	8	11,346	0.07%
2018/02/22	18	69.17	4	69.45	68.80	14	11,322	0.12%
2018/02/21	14	70.81	20	70.00	71.10	-6	11,333	-0.05%
2018/02/12	24	67.75	15	67.61	66.20	9	11,211	0.08%
2018/02/09	0	0.00	4	66.48	68.20	-4	11,239	-0.04%
2018/02/08	15	72.24	6	71.08	69.10	9	11,150	0.08%
2018/02/07	0	0.00	3	72.90	74.90	-3	10,986	-0.03%
2018/02/06	4	68.55	6	70.25	68.10	-2	10,953	-0.02%
2018/02/05	7.1	73.89	6	74.85	74.00	1.1	10,852	0.01%
2018/02/02	2	78.05	7	78.81	78.10	-5	10,763	-0.05%
2018/02/01	17.1	80.78	3	81.43	77.90	14.1	10,709	0.13%
2018/01/31	6	80.05	16.2	81.10	81.80	-10.2	10,660	-0.10%
2018/01/30	13	81.11	12	81.33	79.80	1	10,623	0.01%
2018/01/29	63.1	79.85	62.9	80.37	82.80	0.2	10,536	0.00%
2018/01/26	18	73.60	28	72.15	75.90	-10	9,824	-0.10%
2018/01/25	138	69.42	121	71.64	69.00	17	9,269	0.18%	大買/大賣/
2018/01/24	17	66.86	43	66.60	68.30	-26	8,504	-0.31%
2018/01/23	12	62.73	8	63.36	62.10	4	8,168	0.05%
2018/01/22	8	62.30	8	63.16	63.50	0	8,143	0.00%
2018/01/19	3	63.07	5	61.70	61.70	-2	8,102	-0.02%
2018/01/18	33	63.54	28	63.71	63.50	5	8,028	0.06%
2018/01/17	14	62.86	4	63.73	62.70	10	7,988	0.13%
2018/01/16	7	63.39	2	62.00	63.50	5	7,915	0.06%
2018/01/15	1	59.10	3	59.87	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	6	56.63	57.20	-6	7,865	-0.08%
2018/01/10	20	56.00	20	56.85	56.00	0	7,798	0.00%
2018/01/09	18	59.59	9	60.64	58.30	9	7,737	0.12%
2018/01/08	3	56.50	12	59.44	60.00	-9	7,653	-0.12%
2018/01/05	9	59.19	1	59.40	58.50	8	7,547	0.11%
2018/01/04	16	59.43	8	60.14	59.70	8	7,531	0.11%
2018/01/03	0	0.00	28	59.05	60.30	-28	7,503	-0.37%
2018/01/02	3	56.57	0	0.00	57.30	3	7,443	0.04%