智原 (3035)-元大-金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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541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－元大-金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

元大-金門券商分點個股進出
元大-金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
2024/04/30	1	296.06	2	295.25	294.00	-1	10,399	-0.01%
2024/04/29	15.2	300.65	4	300.99	297.50	11.2	10,499	0.11%
2024/04/26	7	295.21	6.5	291.47	295.50	0.5	10,648	0.00%
2024/04/25	10.1	283.45	10	281.85	279.00	0.1	10,729	0.00%
2024/04/24	5.7	294.91	3.1	293.86	294.50	2.6	10,820	0.02%
2024/04/23	0	290.00	1	293.60	295.00	-1	11,021	-0.01%
2024/04/22	2	295.75	0	0.00	290.00	2	11,541	0.02%
2024/04/19	1.4	318.95	0	0.00	306.00	1.4	11,660	0.01%
2024/04/18	2	314.25	3	318.33	322.00	-1	12,058	-0.01%
2024/04/17	4	316.88	5.3	316.95	314.00	-1.2	12,758	-0.01%
2024/04/16	3.4	314.14	1.4	311.98	313.00	2	12,920	0.02%
2024/04/15	2	317.25	0.6	318.00	312.50	1.4	13,093	0.01%
2024/04/12	2	318.50	1	319.00	323.00	1	13,337	0.01%
2024/04/11	1	319.00	3.1	322.38	318.50	-2.1	13,637	-0.02%
2024/04/10	3	330.50	1	327.50	329.00	2	13,758	0.01%
2024/04/09	0.1	331.17	0	0.00	329.00	0.1	14,098	0.00%
2024/04/08	1	340.49	1	338.50	338.00	0	14,140	0.00%
2024/04/03	1	344.50	0.3	344.21	345.00	0.7	14,171	0.00%
2024/04/02	16	349.53	1	348.50	347.50	15	14,312	0.10%
2024/04/01	0	349.50	1.4	350.25	349.00	-1.4	14,392	-0.01%
2024/03/29	3	345.33	1.2	346.13	344.00	1.8	14,472	0.01%
2024/03/28	1.2	338.22	1	341.49	334.50	0.2	14,504	0.00%
2024/03/27	0.1	340.08	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0.1	343.00	1	343.50	339.50	-0.9	14,942	-0.01%
2024/03/25	3.2	356.91	3.7	354.06	349.00	-0.4	15,108	0.00%
2024/03/22	1	350.50	0.2	352.00	351.50	0.8	15,234	0.01%
2024/03/21	0.8	348.25	0.3	351.50	345.50	0.5	15,435	0.00%
2024/03/20	0	350.00	0	0.00	347.50	0	15,647	0.00%
2024/03/19	1.3	351.13	1	349.00	350.00	0.3	15,930	0.00%
2024/03/18	1.3	354.06	1.1	355.58	359.00	0.2	16,292	0.00%
2024/03/15	4.2	359.05	4	355.25	354.50	0.2	16,844	0.00%
2024/03/14	1.1	350.36	2.1	358.88	362.00	-1	16,946	-0.01%
2024/03/13	1.2	358.11	1.1	345.73	345.00	0.1	17,056	0.00%
2024/03/12	0.1	364.88	0.2	367.50	361.50	-0.1	17,194	0.00%
2024/03/11	12.3	361.58	12.1	362.54	363.00	0.2	17,407	0.00%
2024/03/08	0.9	372.15	1	375.50	362.50	-0.1	17,626	0.00%
2024/03/07	5.2	383.33	1.2	392.92	375.00	4	17,877	0.02%
2024/03/06	7.3	388.68	3	388.83	392.00	4.3	18,100	0.02%
2024/03/05	2	407.40	3	407.00	401.00	-1	18,356	-0.01%
2024/03/04	0.4	404.64	1.1	405.23	403.00	-0.8	18,934	0.00%
2024/03/01	3.2	399.51	2	399.26	398.50	1.2	19,232	0.01%
2024/02/29	2.1	390.21	2.1	390.52	387.00	0	19,198	0.00%
2024/02/27	2.1	383.37	1	385.50	382.00	1.1	19,253	0.01%
2024/02/26	3	380.68	4	380.25	380.00	-1	19,419	0.00%
2024/02/23	1.1	387.51	0	0.00	386.00	1.1	19,620	0.01%
2024/02/22	4.1	388.02	3	384.00	382.00	1.1	19,604	0.01%
2024/02/21	2.3	389.69	0	0.00	380.00	2.3	19,883	0.01%
2024/02/20	14.1	406.07	15	405.70	400.00	-0.9	19,888	0.00%
2024/02/19	3.2	432.69	1	435.50	415.00	2.2	19,708	0.01%
2024/02/16	4.2	457.35	2	445.50	441.50	2.2	19,710	0.01%
2024/02/15	1.1	456.74	4	453.25	455.00	-2.9	19,626	-0.01%
2024/02/05	1	425.81	1	418.00	418.00	0	19,452	0.00%
2024/02/02	0	0.00	0.1	431.50	421.00	-0.1	19,498	0.00%
2024/01/31	2	420.25	2	417.50	416.50	0	19,344	0.00%
2024/01/30	3.1	425.50	3	427.17	430.00	0.1	19,350	0.00%
2024/01/29	23	418.78	24	420.38	420.50	-1	19,371	-0.01%
2024/01/26	9.4	429.39	8	427.50	422.00	1.4	19,472	0.01%
2024/01/25	12	429.67	26	433.88	439.50	-14	19,553	-0.07%
2024/01/24	33	428.97	19	428.13	429.00	14	19,605	0.07%
2024/01/23	3	443.16	1	440.50	437.00	2	19,739	0.01%
2024/01/22	2	446.00	5.4	444.56	448.00	-3.4	19,787	-0.02%
2024/01/19	11	438.36	9	432.00	430.00	2	19,771	0.01%
2024/01/18	3	422.33	6.1	421.67	423.50	-3.1	19,624	-0.02%
2024/01/17	14	430.96	11	430.95	428.00	3	19,804	0.02%
2024/01/16	12	427.50	13	427.77	429.50	-1	19,718	-0.01%
2024/01/15	13	417.96	15	420.00	411.50	-2	19,409	-0.01%
2024/01/12	7	421.21	7	423.50	421.50	0	19,403	0.00%
2024/01/11	15	401.27	16.1	404.30	422.50	-1.1	19,203	-0.01%
2024/01/10	6	378.50	7	382.57	387.00	-1	18,815	-0.01%
2024/01/09	11	380.68	12	382.33	375.50	-1	19,198	-0.01%
2024/01/08	7	381.86	4	386.88	377.00	3	19,208	0.02%
2024/01/05	7	379.57	12.5	381.97	384.00	-5.5	19,186	-0.03%
2024/01/04	1	371.00	1.2	371.92	372.00	-0.2	19,117	0.00%
2024/01/03	6	369.67	6	371.92	373.00	0	19,381	0.00%
2023/12/28	9.4	358.02	9	354.83	354.50	0.4	19,425	0.00%
2023/12/27	1.3	361.88	1	361.00	362.50	0.3	19,385	0.00%
2023/12/26	1.2	363.92	0.1	361.68	361.00	1.1	19,483	0.01%
2023/12/25	1	356.50	3	357.33	357.00	-2	19,539	-0.01%
2023/12/22	0.1	357.50	1	359.50	358.00	-1	19,741	0.00%
2023/12/21	3	351.51	1	355.00	350.50	2	19,791	0.01%
2023/12/20	1	368.00	1	369.50	365.50	0	19,736	0.00%
2023/12/19	4	371.00	1.1	372.37	373.50	2.9	19,880	0.01%
2023/12/18	4.1	368.86	4	368.00	367.00	0.1	20,079	0.00%
2023/12/15	1	366.97	2	372.00	361.00	-1	20,106	0.00%
2023/12/14	7	376.57	8	368.56	369.00	-1	20,167	0.00%
2023/12/13	9	371.95	4.2	373.64	368.00	4.8	20,049	0.02%
2023/12/12	14	376.54	15	378.94	382.50	-1	20,136	-0.01%
2023/12/11	3	366.83	2	366.25	361.50	1	19,961	0.01%
2023/12/08	7	365.93	7.1	366.46	370.00	-0.1	20,159	0.00%
2023/12/07	3.1	359.63	4	359.63	357.50	-0.9	20,283	0.00%
2023/12/06	6	371.00	5	372.17	361.50	1	20,444	0.00%
2023/12/05	8	369.93	9	369.61	363.50	-1	20,557	0.00%
2023/12/04	2	386.00	2	382.75	380.00	0	20,635	0.00%
2023/12/01	11	387.45	10	388.45	391.00	1	20,733	0.00%
2023/11/30	3	377.33	5.1	382.03	385.50	-2.1	20,695	-0.01%
2023/11/29	8.2	370.77	22.1	367.77	380.00	-13.9	20,458	-0.07%
2023/11/28	13.1	357.96	10.1	352.84	361.00	3	20,092	0.02%
2023/11/27	7	343.93	3	330.33	331.00	4	19,840	0.02%
2023/11/24	4.4	341.63	8	340.69	344.00	-3.6	20,119	-0.02%
2023/11/23	5	337.30	5	334.60	336.00	0	20,142	0.00%
2023/11/22	12.7	348.04	10.1	350.76	346.00	2.7	20,082	0.01%
2023/11/21	2.1	344.98	2	343.00	342.50	0.1	20,170	0.00%
2023/11/20	16	353.86	10	352.45	345.00	6	20,428	0.03%
2023/11/17	5	336.60	7.1	341.79	351.00	-2.1	20,281	-0.01%
2023/11/16	3	319.83	4	319.63	319.50	-1	20,030	0.00%
2023/11/15	4	328.25	3	322.67	320.50	1	20,265	0.00%
2023/11/14	4	333.50	4	334.88	331.00	0	20,648	0.00%
2023/11/13	3	332.50	3	334.46	334.00	0	21,080	0.00%
2023/11/10	1	334.00	0	0.00	323.50	1	21,400	0.00%
2023/11/09	8	331.63	5	331.60	333.50	3	21,561	0.01%
2023/11/08	2	330.25	7.6	331.30	335.50	-5.6	21,750	-0.03%
2023/11/07	3	327.50	3	327.33	328.50	0	21,883	0.00%
2023/11/06	3	328.67	3	330.83	332.00	0	21,808	0.00%
2023/11/03	3.1	324.65	6.1	325.00	322.00	-3	21,652	-0.01%
2023/11/02	4.1	317.06	7	320.00	324.00	-2.9	21,438	-0.01%
2023/11/01	5	304.88	4	306.25	302.50	1	21,213	0.00%
2023/10/31	8	316.06	10	308.00	302.00	-2	21,011	-0.01%
2023/10/30	4	317.63	5	318.80	326.00	-1	20,706	0.00%
2023/10/27	1	316.00	1	313.00	308.50	0	20,545	0.00%
2023/10/26	4	319.25	3	322.33	318.00	1	20,428	0.00%
2023/10/25	4	330.63	7	330.93	325.00	-3	20,272	-0.01%
2023/10/24	9	338.00	8	337.75	339.50	1	20,005	0.01%
2023/10/23	14	336.64	13	335.00	338.50	1	19,784	0.01%
2023/10/20	4	334.63	4	336.88	334.50	0	19,531	0.00%
2023/10/19	9	340.78	8	344.31	343.00	1	19,944	0.01%
2023/10/18	9.1	354.56	9.1	348.93	351.00	-0.1	20,269	0.00%
2023/10/17	23	358.30	18	357.94	352.50	5	20,249	0.02%
2023/10/16	6	344.26	6	345.42	350.00	0	20,262	0.00%
2023/10/13	3.1	336.74	3	339.00	343.00	0.1	20,547	0.00%
2023/10/12	4	338.50	2.4	341.29	345.00	1.6	20,918	0.01%
2023/10/11	8	338.13	7	334.79	331.00	1	21,100	0.00%
2023/10/06	0	316.00	0	0.00	323.00	0	21,221	0.00%
2023/10/05	3	315.36	4	314.87	321.00	-1	21,269	0.00%
2023/10/04	7	300.58	7	301.36	303.00	0	21,347	0.00%
2023/10/03	0.1	309.96	0	0.00	304.00	0.1	21,588	0.00%
2023/10/02	0	0.00	1	313.50	312.50	-1	21,981	0.00%
2023/09/28	2	308.50	23.1	310.72	306.00	-21.1	22,153	-0.10%
2023/09/27	34.1	301.33	34	301.59	306.00	0.1	22,691	0.00%
2023/09/26	48	310.18	26	303.89	303.00	22	22,997	0.10%
2023/09/25	2.1	310.52	3	310.07	309.50	-0.9	23,198	0.00%
2023/09/22	4.1	300.06	5	297.00	304.50	-0.9	23,162	0.00%
2023/09/21	12.1	303.42	15.4	305.26	298.00	-3.3	23,315	-0.01%
2023/09/20	8.1	317.86	9	318.61	315.50	-0.9	23,080	0.00%
2023/09/19	28	334.49	30	321.33	322.50	-2	23,122	-0.01%
2023/09/18	5	342.10	1	344.00	344.50	4	23,117	0.02%
2023/09/15	13	356.20	9	343.17	338.00	4	23,086	0.02%
2023/09/14	8	357.63	5	354.50	356.50	3	22,723	0.01%
2023/09/13	9	336.39	12	337.83	348.00	-3	22,482	-0.01%
2023/09/12	10	333.85	10	332.85	325.50	0	22,316	0.00%
2023/09/11	8	351.06	6.1	351.60	346.50	2	22,193	0.01%
2023/09/08	24.1	361.64	25	361.44	360.00	-0.9	21,987	0.00%
2023/09/07	37.1	363.11	35.1	365.65	369.50	2	21,976	0.01%
2023/09/06	17.3	359.92	21	362.10	367.00	-3.7	21,685	-0.02%
2023/09/05	5.1	347.43	10.1	352.06	357.00	-5	21,301	-0.02%
2023/09/04	60	341.33	62	344.82	345.00	-2	21,044	-0.01%
2023/09/01	8	344.31	4.2	349.52	335.00	3.8	20,849	0.02%
2023/08/31	4	344.38	3	345.17	345.00	1	20,501	0.00%
2023/08/30	25	346.82	36	345.64	342.00	-11	20,321	-0.05%
2023/08/29	27	336.85	27	332.93	335.50	0	19,928	0.00%
2023/08/25	6.1	340.71	5.1	335.42	334.00	1	19,539	0.01%
2023/08/24	14.1	342.86	4	337.50	333.00	10.1	19,248	0.05%
2023/08/23	5.4	336.66	4	335.50	340.50	1.4	19,019	0.01%
2023/08/22	46	346.23	46	347.22	341.00	0	18,776	0.00%
2023/08/21	7	340.64	6	337.09	335.50	1	18,741	0.01%
2023/08/18	12.6	353.01	9	349.44	328.00	3.6	18,462	0.02%
2023/08/17	17	353.26	17	358.32	357.00	0	17,899	0.00%
2023/08/16	51.1	331.41	49	334.40	341.00	2.1	17,419	0.01%
2023/08/15	11	324.36	10.6	325.51	334.00	0.4	17,012	0.00%
2023/08/14	10	291.50	11	295.41	304.00	-1	16,725	-0.01%
2023/08/11	4	296.25	3	302.33	293.50	1	16,465	0.01%
2023/08/10	1.1	281.06	0	0.00	280.00	1.1	16,235	0.01%
2023/08/08	2	298.00	0	0.00	295.50	2	16,287	0.01%
2023/08/07	0	0.00	1	294.00	307.50	-1	16,315	-0.01%
2023/08/04	0	270.50	0	0.00	281.50	0	16,299	0.00%
2023/08/02	1.1	281.00	0	0.00	281.00	1.1	16,296	0.01%
2023/08/01	1.3	312.71	0	0.00	312.00	1.3	16,305	0.01%
2023/07/31	0	317.60	2	320.00	326.00	-2	16,364	-0.01%
2023/07/28	0.1	317.31	0	0.00	319.50	0.1	16,321	0.00%
2023/07/27	2	319.98	17.3	311.84	331.00	-15.3	16,358	-0.09%
2023/07/26	1.3	340.06	1.2	346.96	340.00	0.1	16,321	0.00%
2023/07/25	1	388.00	0.1	385.50	377.50	0.9	16,440	0.01%
2023/07/24	14.1	387.55	15	384.70	377.50	-0.9	16,601	-0.01%
2023/07/21	13	356.54	16.3	360.48	379.50	-3.3	16,376	-0.02%
2023/07/20	10.2	335.03	8.1	334.20	345.00	2.1	15,962	0.01%
2023/07/19	15	333.10	14	335.18	329.00	1	15,782	0.01%
2023/07/18	21	327.21	26	323.10	314.00	-5	15,305	-0.03%
2023/07/17	14	318.71	13	315.65	319.00	1	14,809	0.01%
2023/07/14	7	278.00	8	283.81	295.00	-1	14,264	-0.01%
2023/07/13	20	270.40	21	273.12	268.50	-1	13,808	-0.01%
2023/07/12	9	260.39	10	261.00	260.50	-1	13,253	-0.01%
2023/07/11	6	264.33	10	264.40	262.00	-4	13,097	-0.03%
2023/07/10	4	250.87	5	252.70	253.50	-1	12,812	-0.01%
2023/07/07	4	241.00	3.3	243.92	244.50	0.7	12,591	0.01%
2023/07/06	12	255.38	12	259.54	253.50	0	12,163	0.00%
2023/07/05	26.1	255.77	15.1	255.17	255.50	11	11,910	0.09%
2023/07/04	12	237.54	24.6	242.45	250.50	-12.6	11,417	-0.11%
2023/07/03	4	222.50	12	224.92	228.00	-8	11,054	-0.07%
2023/06/30	3	209.67	9	211.94	211.00	-6	10,835	-0.06%
2023/06/29	47.1	211.21	39	214.09	210.00	8.1	10,851	0.07%
2023/06/28	0	0.00	3	199.84	201.00	-3	10,717	-0.03%
2023/06/27	3	202.83	9	200.29	198.00	-6	11,051	-0.05%
2023/06/26	31	199.32	32	202.09	202.00	-1	11,102	-0.01%
2023/06/21	2	195.00	2.1	195.27	199.00	-0.1	11,496	0.00%
2023/06/20	0.1	196.00	8	199.63	196.00	-7.9	11,548	-0.07%
2023/06/19	1	198.50	6.1	197.82	196.50	-5.1	11,706	-0.04%
2023/06/16	41	190.72	43.1	191.54	193.00	-2.1	11,603	-0.02%
2023/06/15	6.1	190.91	7	190.43	190.00	-1	11,553	-0.01%
2023/06/14	26	187.60	53	188.44	186.00	-27	11,600	-0.23%
2023/06/13	74	184.53	59.2	186.16	187.50	14.8	11,641	0.13%
2023/06/12	1	176.50	0	0.00	174.50	1	11,506	0.01%
2023/06/09	20.1	170.76	21	172.50	173.50	-0.9	11,537	-0.01%
2023/06/08	1	168.01	0.1	168.50	168.50	0.9	11,624	0.01%
2023/06/07	5	171.00	8	171.50	172.00	-3	11,779	-0.03%
2023/06/06	4	170.75	0	0.00	170.50	4	12,282	0.03%
2023/06/05	7	172.79	26	173.00	173.00	-19	12,355	-0.15%
2023/06/02	30	173.50	10	173.40	172.00	20	12,416	0.16%
2023/06/01	0.1	171.50	0	0.00	173.00	0.1	12,476	0.00%
2023/05/31	5	171.50	40	173.00	171.50	-35	12,750	-0.27%
2023/05/30	36	171.99	0	0.00	172.50	36	12,802	0.28%
2023/05/29	9.1	175.16	8	174.63	173.50	1.1	12,820	0.01%
2023/05/26	9	172.67	17	169.06	168.50	-8	12,907	-0.06%
2023/05/25	32	173.89	17	172.47	170.50	15	13,281	0.11%
2023/05/24	2	166.50	0	0.00	167.00	2	13,602	0.01%
2023/05/23	1.1	171.05	1	172.00	171.00	0.1	13,714	0.00%
2023/05/22	31	170.50	30.2	169.01	168.50	0.9	13,833	0.01%
2023/05/19	1.1	171.90	5	172.00	172.00	-4	13,863	-0.03%
2023/05/18	0.1	168.00	0	0.00	167.50	0.1	13,979	0.00%
2023/05/17	0	0.00	1	166.00	166.50	-1	14,073	-0.01%
2023/05/16	2	165.00	0	0.00	162.00	2	14,134	0.01%
2023/05/15	0	0.00	0.3	163.83	164.50	-0.3	14,162	0.00%
2023/05/08	3.1	170.18	1	169.00	168.50	2.1	15,458	0.01%
2023/05/05	1	169.00	1	170.50	170.00	0	16,178	0.00%
2023/05/03	2	165.50	0	0.00	166.00	2	16,616	0.01%
2023/05/02	3	167.50	3	168.67	170.00	0	16,586	0.00%
2023/04/28	7	165.14	6	164.08	164.00	1	16,619	0.01%
2023/04/27	5.2	160.87	3	161.00	160.00	2.2	16,470	0.01%
2023/04/26	87.1	160.88	84	158.09	158.50	3.1	16,309	0.02%
2023/04/25	8.1	172.46	4	169.00	171.00	4.1	15,999	0.03%
2023/04/24	7.1	178.38	5	179.50	177.00	2.1	15,830	0.01%
2023/04/21	2.3	188.52	1	189.50	184.50	1.3	15,754	0.01%
2023/04/20	3	188.83	1	190.00	191.00	2	15,770	0.01%
2023/04/19	6	189.25	1.5	190.17	188.50	4.5	15,884	0.03%
2023/04/18	20	195.50	21	191.50	191.50	-1	15,912	-0.01%
2023/04/17	0	0.00	0	194.50	194.50	0	15,967	0.00%
2023/04/14	4	193.88	4	193.50	194.50	0	16,057	0.00%
2023/04/13	2	192.75	0	0.00	192.00	2	16,143	0.01%
2023/04/12	1	194.50	2	196.50	196.50	-1	16,172	-0.01%
2023/04/11	21	197.50	20	198.00	197.50	1	16,198	0.01%
2023/04/10	8.2	200.91	18	200.17	199.50	-9.8	16,385	-0.06%
2023/04/07	3.1	201.97	1	204.00	200.00	2.1	16,361	0.01%
2023/04/06	1.2	196.42	1	198.50	201.00	0.2	16,255	0.00%
2023/03/31	35	192.63	35	194.03	196.50	0	16,126	0.00%
2023/03/30	5.2	191.43	7	191.43	193.00	-1.8	16,015	-0.01%
2023/03/29	18	193.03	12.2	193.56	189.00	5.8	15,899	0.04%
2023/03/28	19	200.68	16	197.22	195.50	3	15,737	0.02%
2023/03/27	24	215.23	23	210.09	209.00	1	15,297	0.01%
2023/03/24	39	211.41	42	212.56	215.50	-3	15,057	-0.02%
2023/03/23	9	200.11	15	200.77	198.50	-6	14,498	-0.04%
2023/03/22	19	201.32	13	201.73	200.50	6	14,533	0.04%
2023/03/21	1	192.50	0	0.00	192.00	1	14,315	0.01%
2023/03/20	3	197.00	1	194.00	191.00	2	14,384	0.01%
2023/03/17	6	193.17	7.4	194.27	194.50	-1.4	14,410	-0.01%
2023/03/16	5.2	189.69	4	187.00	188.00	1.2	14,186	0.01%
2023/03/15	13	192.35	19	191.61	190.50	-6	14,175	-0.04%
2023/03/14	1	185.50	2	186.25	187.50	-1	14,093	-0.01%
2023/03/13	1	183.00	1	184.50	186.50	0	14,174	0.00%
2023/03/10	3.2	187.81	9	187.11	187.00	-5.8	14,176	-0.04%
2023/03/09	14	198.25	7	196.36	194.00	7	14,405	0.05%
2023/03/08	0	0.00	2	187.25	191.00	-2	13,983	-0.01%
2023/03/07	3.2	187.88	2	187.25	187.50	1.2	13,967	0.01%
2023/03/06	22.3	192.67	12	189.79	189.50	10.3	13,998	0.07%
2023/03/03	32.2	192.55	35	191.43	188.50	-2.8	14,115	-0.02%
2023/03/02	1	185.50	1	187.00	186.00	0	14,220	0.00%
2023/03/01	36	184.13	35	185.50	186.00	1	14,266	0.01%
2023/02/24	7	189.21	6	188.50	185.50	1	14,319	0.01%
2023/02/23	57.2	183.46	96	187.48	188.50	-38.8	14,153	-0.27%
2023/02/22	48	190.50	4	185.75	181.00	44	14,009	0.31%
2023/02/21	71	195.16	73	197.00	200.50	-2	13,748	-0.01%
2023/02/20	5	198.90	1	196.00	195.00	4	13,831	0.03%
2023/02/17	4	196.63	4	197.37	196.50	0	14,067	0.00%
2023/02/16	3	196.33	3	199.00	200.50	0	14,445	0.00%
2023/02/15	1	190.00	1	192.00	193.00	0	14,704	0.00%
2023/02/14	2	196.25	4	193.63	192.00	-2	14,749	-0.01%
2023/02/13	7	193.50	4	192.75	193.50	3	15,074	0.02%
2023/02/10	6.2	194.98	4	193.38	193.50	2.2	15,370	0.01%
2023/02/09	11	200.77	16	199.78	198.50	-5	15,653	-0.03%
2023/02/08	27.1	200.00	21	199.69	199.00	6	15,573	0.04%
2023/02/07	2	189.25	2	191.00	191.50	0	15,221	0.00%
2023/02/06	7	193.71	6.2	189.60	190.00	0.8	15,323	0.00%
2023/02/03	28	190.64	31	191.55	194.50	-3	15,369	-0.02%
2023/02/02	7	179.93	8	181.44	184.00	-1	14,907	-0.01%
2023/02/01	7	176.00	3	176.00	175.50	4	15,396	0.03%
2023/01/31	0	0.00	1	170.00	169.50	-1	15,627	-0.01%
2023/01/30	9	167.78	9	168.22	168.50	0	16,331	0.00%
2023/01/16	1	160.00	0	0.00	159.50	1	17,567	0.01%
2023/01/13	3	159.67	1	160.00	157.50	2	17,880	0.01%
2023/01/12	2	160.50	4	160.00	160.00	-2	18,323	-0.01%
2023/01/11	2	159.00	43	161.00	161.00	-41	18,752	-0.22%
2023/01/10	44	158.34	2	158.50	160.00	42	19,182	0.22%
2023/01/09	1	156.00	77	155.56	158.50	-76	19,639	-0.39%
2023/01/06	26	146.50	0	0.00	151.00	26	19,950	0.13%
2023/01/05	31	148.47	102	146.50	147.00	-71	20,375	-0.35%	大賣/
2023/01/04	52	145.54	0	0.00	149.00	52	20,876	0.25%
2023/01/03	10	142.50	62	146.44	147.00	-52	21,203	-0.25%
2022/12/30	38	144.05	38	143.64	142.50	0	21,448	0.00%
2022/12/29	52	144.38	51	145.85	145.50	1	21,795	0.00%
2022/12/28	48	150.80	0	0.00	145.00	48	22,145	0.22%
2022/12/27	31	152.10	32	154.08	156.50	-1	22,266	0.00%
2022/12/26	51	157.74	0	0.00	152.00	51	22,770	0.22%
2022/12/23	1	158.00	1	159.00	159.00	0	23,323	0.00%
2022/12/22	51	161.11	52	157.99	158.00	-1	23,747	0.00%
2022/12/21	58	159.22	58	158.53	157.50	0	24,226	0.00%
2022/12/20	41	164.07	43.2	159.57	156.00	-2.2	24,661	-0.01%
2022/12/19	31	163.85	32	165.34	165.00	-1	25,021	0.00%
2022/12/16	39	165.58	37.2	165.95	165.00	1.8	25,528	0.01%
2022/12/15	52.2	170.48	52	171.59	171.50	0.2	25,759	0.00%
2022/12/14	68	165.71	67	168.59	173.00	1	25,800	0.00%
2022/12/13	45	165.89	46	164.00	164.00	-1	25,794	0.00%
2022/12/12	71	165.37	75	163.46	164.00	-4	25,943	-0.02%
2022/12/09	10.1	167.53	45	169.00	168.50	-34.9	26,462	-0.13%
2022/12/08	15	168.77	15	169.50	167.00	0	26,667	0.00%
2022/12/07	53	172.98	6.1	171.26	170.00	46.9	26,854	0.17%
2022/12/06	0.1	176.00	2	176.00	175.50	-1.9	26,928	-0.01%
2022/12/05	13.1	177.93	28	181.54	178.00	-14.9	27,113	-0.06%
2022/12/02	38	176.53	34	176.60	176.50	4	27,347	0.01%
2022/12/01	49.5	178.06	31	178.40	175.50	18.5	27,536	0.07%
2022/11/30	11	165.32	12	167.33	168.50	-1	27,497	0.00%
2022/11/29	11	166.50	10	165.50	165.50	1	27,732	0.00%
2022/11/28	0	0.00	1	168.50	168.50	-1	28,144	0.00%
2022/11/25	5	169.30	2	169.75	167.50	3	28,344	0.01%
2022/11/24	22	170.18	21	171.71	172.00	1	28,350	0.00%
2022/11/23	1	168.00	1	164.00	163.50	0	28,343	0.00%
2022/11/22	0	0.00	2	161.75	166.50	-2	28,707	-0.01%
2022/11/21	2	166.00	9	166.28	164.00	-7	29,182	-0.02%
2022/11/18	14	170.93	14	167.79	166.00	0	29,702	0.00%
2022/11/17	13.1	166.58	3	167.67	170.50	10.1	29,817	0.03%
2022/11/16	3	166.00	4	166.13	167.00	-1	30,017	0.00%
2022/11/15	12	165.83	16	166.25	167.00	-4	30,214	-0.01%
2022/11/14	25	158.56	24	160.33	163.50	1	30,634	0.00%
2022/11/11	14	159.93	19	158.82	156.50	-5	31,097	-0.02%
2022/11/10	2	150.75	0	0.00	150.50	2	30,971	0.01%
2022/11/09	9	151.44	9	151.56	150.50	0	31,293	0.00%
2022/11/08	19	150.92	17	147.94	147.00	2	31,812	0.01%
2022/11/07	55	151.45	49	150.51	149.00	6	32,171	0.02%
2022/11/04	1	142.00	1	142.50	142.50	0	31,967	0.00%
2022/11/03	1	143.50	0	0.00	144.00	1	31,985	0.00%
2022/11/02	22	145.39	21	145.81	145.50	1	32,066	0.00%
2022/11/01	22	144.77	24	145.75	146.50	-2	32,164	-0.01%
2022/10/31	5	143.60	6	142.75	142.00	-1	32,256	0.00%
2022/10/28	15	141.83	19	141.24	139.50	-4	32,356	-0.01%
2022/10/27	12	136.71	12	136.83	138.00	0	31,865	0.00%
2022/10/26	48	136.33	40	135.10	133.50	8	31,835	0.03%
2022/10/25	40	133.85	38	134.78	139.50	2	31,506	0.01%
2022/10/24	5	130.50	12	133.42	134.50	-7	31,060	-0.02%
2022/10/21	5	124.80	4	122.50	122.50	1	31,495	0.00%
2022/10/20	4	124.38	5	125.10	127.00	-1	32,320	0.00%
2022/10/19	16	131.38	11	127.59	125.00	5	32,200	0.02%
2022/10/18	34	130.59	40	131.37	130.50	-6	32,249	-0.02%
2022/10/17	26	129.54	20	129.33	131.50	6	32,783	0.02%
2022/10/14	5	126.30	11	126.95	130.00	-6	33,031	-0.02%
2022/10/13	27	123.89	68	119.81	118.50	-41	33,153	-0.12%
2022/10/12	40	122.25	38	119.41	122.00	2	33,056	0.01%
2022/10/11	29	129.26	32	125.78	127.00	-3	33,018	-0.01%
2022/10/07	101	137.35	101	136.06	136.50	0	32,849	0.00%	大買/大賣/
2022/10/06	48	136.15	48	137.53	140.00	0	32,872	0.00%
2022/10/05	110	138.24	113	134.06	133.50	-3	32,704	-0.01%	大買/大賣/
2022/10/04	103.2	138.54	101	137.09	137.50	2.2	32,381	0.01%	大買/大賣/
2022/10/03	61	133.99	59	135.87	135.50	2	32,180	0.01%
2022/09/30	21	135.36	127	135.26	134.00	-106	32,572	-0.33%	大賣/鉅額交易
2022/09/29	0	0.00	2	132.75	127.00	-2	32,663	-0.01%
2022/09/28	5	132.50	22	128.23	127.50	-17	32,739	-0.05%
2022/09/27	5	134.10	4	135.13	134.50	1	32,704	0.00%
2022/09/26	4	137.75	5	138.50	136.00	-1	32,637	0.00%
2022/09/23	74	153.75	4	150.63	145.50	70	32,650	0.21%
2022/09/22	4	149.38	71	153.84	156.00	-67	32,479	-0.21%
2022/09/21	5	153.20	4	152.25	152.50	1	32,515	0.00%
2022/09/20	4	155.00	4	153.00	152.00	0	32,776	0.00%
2022/09/19	2	154.75	2	153.50	152.50	0	32,932	0.00%
2022/09/16	2	158.48	2	153.50	153.50	0	33,125	0.00%
2022/09/15	5	168.10	5	164.00	161.00	0	33,151	0.00%
2022/09/14	4.1	170.26	4	170.00	169.50	0.1	33,183	0.00%
2022/09/13	6	175.42	6	176.00	176.00	0	33,222	0.00%
2022/09/12	10	176.65	11	175.18	173.00	-1	33,278	0.00%
2022/09/08	52.1	176.49	4	175.00	175.50	48.1	33,482	0.14%
2022/09/07	7	176.07	54	176.70	176.00	-47	33,488	-0.14%
2022/09/06	13	177.81	20	176.35	175.50	-7	33,699	-0.02%
2022/09/05	7	183.14	5	184.20	179.50	2	33,603	0.01%
2022/09/02	15	186.60	17	188.26	188.00	-2	33,488	-0.01%
2022/09/01	6	184.33	5	182.30	181.00	1	33,293	0.00%
2022/08/31	4	188.13	5	188.80	187.00	-1	33,223	0.00%
2022/08/30	13	190.15	12	190.04	188.50	1	33,343	0.00%
2022/08/29	6	184.74	5.5	187.00	190.00	0.5	33,178	0.00%
2022/08/26	44	198.57	42	201.40	191.00	2	33,079	0.01%
2022/08/25	25.3	194.83	25	194.96	195.00	0.3	32,887	0.00%
2022/08/24	29	190.97	29	187.21	186.00	0	32,679	0.00%
2022/08/23	13	187.04	13	189.73	190.50	0	32,474	0.00%
2022/08/22	14	191.82	12	189.42	186.00	2	32,316	0.01%
2022/08/19	41.2	194.52	40.7	193.31	189.50	0.5	32,358	0.00%
2022/08/18	30.6	183.57	25	184.74	189.00	5.6	31,931	0.02%
2022/08/17	4.1	176.50	3	176.50	175.50	1.1	31,262	0.00%
2022/08/16	7.1	177.98	9	176.61	175.50	-2	31,269	-0.01%
2022/08/15	17	176.29	25.3	176.35	178.00	-8.3	31,286	-0.03%
2022/08/12	15	161.00	14	163.29	170.50	1	30,694	0.00%
2022/08/11	8	155.38	4	155.00	155.00	4	30,349	0.01%
2022/08/10	17	150.00	17	149.50	149.00	0	30,681	0.00%
2022/08/09	2	155.23	1	154.00	154.50	1	30,843	0.00%
2022/08/08	12.1	155.84	2	156.75	154.50	10.1	31,057	0.03%
2022/08/05	3.2	155.45	4	157.13	159.50	-0.8	31,147	0.00%
2022/08/04	5	147.80	5.1	146.67	149.00	-0.1	31,240	0.00%
2022/08/03	27	150.09	22	150.52	148.50	5	31,290	0.02%
2022/08/02	26	149.27	26	150.04	151.50	0	31,482	0.00%
2022/08/01	34	153.40	14	152.75	153.00	20	31,442	0.06%
2022/07/29	4	157.50	4	158.50	156.00	0	31,376	0.00%
2022/07/28	59	160.00	8	157.13	155.50	51	31,475	0.16%
2022/07/27	109	171.68	24	165.79	163.00	85	30,798	0.28%	大買/
2022/07/26	8	179.63	9	178.33	177.50	-1	29,889	0.00%
2022/07/25	46	179.61	46	180.37	181.50	0	29,826	0.00%
2022/07/22	21	183.71	25	182.98	180.50	-4	29,766	-0.01%
2022/07/21	66	171.02	58	173.36	179.00	8	29,265	0.03%
2022/07/20	16	161.84	64	161.98	163.00	-48	28,744	-0.17%
2022/07/19	14	158.14	10	158.40	154.00	4	28,522	0.01%
2022/07/18	33	159.64	35	159.77	158.00	-2	28,377	-0.01%
2022/07/15	51	150.64	55	154.73	152.50	-4	28,062	-0.01%
2022/07/14	58	146.94	59	151.67	150.00	-1	28,107	0.00%
2022/07/13	72	157.00	67	149.19	146.50	5	27,985	0.02%
2022/07/12	89	156.56	82	152.75	150.00	7	28,075	0.02%
2022/07/11	51	164.76	50	163.50	162.00	1	28,455	0.00%
2022/07/08	79	170.44	41	167.82	165.00	38	28,630	0.13%
2022/07/07	36	161.67	38	162.39	174.00	-2	28,007	-0.01%
2022/07/06	16	166.25	17	165.06	160.50	-1	27,834	0.00%
2022/07/05	12	171.08	12	171.04	174.00	0	27,750	0.00%
2022/07/04	8	171.19	8	170.69	172.50	0	27,851	0.00%
2022/07/01	25	185.85	23	186.70	172.00	2	27,944	0.01%
2022/06/30	12	188.08	12	187.38	191.00	0	27,826	0.00%
2022/06/29	5	190.60	6	191.08	194.50	-1	27,816	0.00%
2022/06/28	5	190.30	3.2	194.40	190.00	1.8	27,790	0.01%
2022/06/27	12	199.58	62	195.72	198.00	-50	28,067	-0.18%
2022/06/24	84	190.43	64	191.45	187.50	20	28,540	0.07%
2022/06/23	62	187.99	32	191.19	190.00	30	28,676	0.10%
2022/06/22	2	194.19	5.1	195.90	186.50	-3.1	28,328	-0.01%
2022/06/21	24	202.34	21	201.55	207.00	3	28,133	0.01%
2022/06/20	3	209.29	3.1	204.13	201.50	-0.1	28,206	0.00%
2022/06/17	7	208.93	8	209.44	209.00	-1	28,277	0.00%
2022/06/16	11	228.14	9	222.22	214.50	2	28,039	0.01%
2022/06/15	7	232.00	10.2	231.36	228.50	-3.2	28,074	-0.01%
2022/06/14	8	222.25	8	224.88	225.50	0	28,220	0.00%
2022/06/13	0.1	226.00	0	0.00	226.00	0.1	28,523	0.00%
2022/06/10	11.1	220.11	12.1	220.87	225.50	-1	29,039	0.00%
2022/06/09	5	223.20	5	222.60	224.00	0	29,291	0.00%
2022/06/08	8	227.75	6	226.00	222.50	2	29,488	0.01%
2022/06/07	8.1	226.34	5	227.40	228.50	3.1	30,017	0.01%
2022/06/06	20	226.83	35	228.91	231.50	-15	30,785	-0.05%
2022/06/02	40.2	230.65	23.5	231.79	226.00	16.7	31,348	0.05%
2022/06/01	5	245.00	6	244.17	238.00	-1	31,717	0.00%
2022/05/31	28	237.38	25	237.90	240.50	3	31,931	0.01%
2022/05/30	30	239.37	31	240.31	242.00	-1	32,963	0.00%
2022/05/27	28	240.30	30	238.35	231.00	-2	33,710	-0.01%
2022/05/26	36.1	253.11	33	239.33	238.50	3.1	34,303	0.01%
2022/05/25	7	253.28	6	251.67	255.00	1	34,805	0.00%
2022/05/24	13	256.73	14	252.39	250.00	-1	35,532	0.00%
2022/05/23	9	270.22	11	267.64	257.50	-2	36,322	-0.01%
2022/05/20	10	271.25	10	269.80	269.50	0	36,532	0.00%
2022/05/19	8	265.81	10	265.30	269.50	-2	36,484	-0.01%
2022/05/18	20	266.03	18	264.36	268.00	2	36,532	0.01%
2022/05/17	33	252.71	32	253.88	255.00	1	36,520	0.00%
2022/05/16	13	266.42	13	263.12	252.50	0	37,163	0.00%
2022/05/13	17	260.85	16	261.88	257.00	1	37,394	0.00%
2022/05/12	13	255.88	13	257.62	254.50	0	37,471	0.00%
2022/05/11	8	250.75	10	254.40	257.50	-2	37,788	-0.01%
2022/05/10	10	249.00	10	248.60	255.00	0	37,985	0.00%
2022/05/09	5	251.10	2	246.75	246.50	3	38,497	0.01%
2022/05/06	9	274.89	7	274.50	272.00	2	38,829	0.01%
2022/05/05	22	275.32	26	278.02	286.00	-4	38,763	-0.01%
2022/05/04	7	265.00	5	265.90	262.50	2	38,558	0.01%
2022/05/03	6	265.00	6	265.17	264.50	0	38,787	0.00%
2022/04/29	3	264.17	2	264.50	260.50	1	38,955	0.00%
2022/04/28	7	254.86	7	256.29	260.00	0	38,880	0.00%
2022/04/27	18	243.56	20	237.73	252.50	-2	38,898	-0.01%
2022/04/26	9	248.89	8	246.75	242.50	1	38,817	0.00%
2022/04/25	4	252.25	4	254.63	248.50	0	39,070	0.00%
2022/04/22	5.4	264.28	6	265.25	267.50	-0.6	39,245	0.00%
2022/04/21	8	275.50	5	275.90	275.00	3	39,660	0.01%
2022/04/20	4	269.63	5	273.40	276.50	-1	39,824	0.00%
2022/04/19	17.6	273.52	16	274.19	268.50	1.6	39,943	0.00%
2022/04/18	7	265.50	9	265.00	272.50	-2	40,018	0.00%
2022/04/15	7	262.86	6	263.58	265.50	1	40,260	0.00%
2022/04/14	8.1	284.86	9	283.50	281.50	-0.9	40,341	0.00%
2022/04/13	13.1	286.69	14	288.43	289.50	-0.9	40,256	0.00%
2022/04/12	17	281.15	17	282.50	281.50	0	40,177	0.00%
2022/04/11	5	291.26	6	287.00	281.00	-1	39,911	0.00%
2022/04/08	8	298.87	9	297.17	301.50	-1	39,727	0.00%
2022/04/07	15	313.16	14	306.93	296.00	1	39,457	0.00%
2022/04/06	16	313.53	15	311.70	317.00	1	39,182	0.00%
2022/04/01	9	301.10	10	301.10	312.00	-1	39,128	0.00%
2022/03/31	7	311.97	8	309.94	305.50	-1	39,374	0.00%
2022/03/30	19	324.81	19.1	322.98	312.50	0	39,541	0.00%
2022/03/29	14	317.07	14.1	317.16	322.50	-0.1	39,675	0.00%
2022/03/28	6	299.92	6.1	304.85	311.00	-0.1	40,065	0.00%
2022/03/25	10.1	294.06	10	295.10	296.00	0.1	40,418	0.00%
2022/03/24	8	286.56	9	285.61	287.50	-1	40,965	0.00%
2022/03/23	12	295.33	13.1	290.70	284.00	-1.1	42,365	0.00%
2022/03/22	11	284.95	17	285.97	282.00	-6	42,972	-0.01%
2022/03/21	14	276.93	14	277.00	274.50	0	43,100	0.00%
2022/03/18	14	273.93	6	271.83	273.00	8	43,130	0.02%
2022/03/17	16.1	274.16	16	272.84	275.00	0.1	42,942	0.00%
2022/03/16	15	260.53	13	260.81	255.00	2	42,428	0.00%
2022/03/15	7	278.10	13.1	277.56	260.50	-6	42,269	-0.01%
2022/03/14	25	292.54	22	289.95	286.00	3	42,126	0.01%
2022/03/11	44	282.16	44	281.82	287.00	0	41,766	0.00%
2022/03/10	30	283.78	35	283.73	281.00	-5	41,630	-0.01%
2022/03/09	40.1	285.29	38	285.79	275.00	2.1	41,146	0.01%
2022/03/08	41	289.38	38	285.14	273.50	3	40,380	0.01%
2022/03/07	30	282.95	27	286.52	287.50	3	39,594	0.01%
2022/03/04	22.1	301.48	22	297.25	288.00	0.1	39,069	0.00%
2022/03/03	57	316.48	63.2	317.55	312.00	-6.2	38,732	-0.02%
2022/03/02	34.2	303.05	30	304.27	307.00	4.2	37,914	0.01%
2022/03/01	41	284.16	35	285.00	299.50	6	37,091	0.02%
2022/02/25	23	264.22	31	265.65	272.50	-8	36,252	-0.02%
2022/02/24	53	247.53	49.1	247.57	248.00	3.9	35,583	0.01%
2022/02/23	49	247.94	54	246.44	245.00	-5	34,753	-0.01%
2022/02/22	36	240.02	36	238.11	233.50	0	33,923	0.00%
2022/02/21	13	234.50	11	235.64	239.00	2	33,503	0.01%
2022/02/18	11	235.09	13	235.04	238.50	-2	33,774	-0.01%
2022/02/17	25	237.30	24	237.13	233.00	1	33,898	0.00%
2022/02/16	30	245.62	33	245.95	243.00	-3	33,682	-0.01%
2022/02/15	44	237.50	42	238.50	232.00	2	33,336	0.01%
2022/02/14	29	233.62	27.1	234.85	231.00	1.9	33,092	0.01%
2022/02/11	24	242.52	29	243.90	244.00	-5	33,159	-0.02%
2022/02/10	22	240.00	23.2	241.78	234.00	-1.2	32,875	0.00%
2022/02/09	36.1	232.45	36	234.67	236.50	0	32,706	0.00%
2022/02/08	13.1	218.07	15	222.03	224.00	-2	32,424	-0.01%
2022/02/07	7	202.07	8	201.69	209.50	-1	32,386	0.00%
2022/01/26	24	205.42	22	204.86	199.50	2	32,810	0.01%
2022/01/25	21	210.83	20	210.43	205.50	1	33,233	0.00%
2022/01/24	17	210.24	17	212.00	213.50	0	33,695	0.00%
2022/01/21	11	215.68	10	215.25	216.00	1	34,692	0.00%
2022/01/20	9	216.78	10	216.35	219.00	-1	35,430	0.00%
2022/01/19	7	212.00	8	212.31	215.00	-1	36,018	0.00%
2022/01/18	16	215.94	16	216.47	209.00	0	36,701	0.00%
2022/01/17	30	211.67	26.1	211.38	214.50	3.9	37,392	0.01%
2022/01/14	55.1	201.83	57	202.75	213.00	-1.9	37,851	-0.01%
2022/01/13	25	198.70	24	196.60	200.50	1	38,128	0.00%
2022/01/12	7	202.71	5	202.30	200.50	2	38,678	0.01%
2022/01/11	54	203.38	51	200.61	199.00	3	39,898	0.01%
2022/01/10	19	206.97	17	207.82	207.00	2	40,656	0.00%
2022/01/07	9	210.77	9	208.78	199.00	0	41,496	0.00%
2022/01/06	4	212.63	4	211.38	211.00	0	41,693	0.00%
2022/01/05	5	220.79	4	221.50	218.50	1	42,783	0.00%
2022/01/04	6.1	225.17	7	225.85	221.00	-1	44,346	0.00%
2022/01/03	5	230.59	4	233.13	226.00	1	44,732	0.00%
2021/12/30	37	236.41	38	237.78	239.00	-1	44,982	0.00%
2021/12/29	9	239.05	6	238.17	238.00	3	44,942	0.01%
2021/12/28	20	241.48	27	240.56	245.50	-7	45,334	-0.02%
2021/12/27	14	247.53	15	243.48	238.50	-1	45,452	0.00%
2021/12/24	23	247.26	23	247.41	249.00	0	45,182	0.00%
2021/12/23	27	246.37	27	246.61	243.00	0	45,107	0.00%
2021/12/22	145	244.14	139	243.00	243.00	6	44,945	0.01%	大買/大賣/
2021/12/21	35	227.27	36	228.29	238.50	-1	44,416	0.00%
2021/12/20	31	228.82	28.1	227.45	217.00	3	43,896	0.01%
2021/12/17	79.1	223.23	75	223.57	225.50	4.1	43,928	0.01%
2021/12/16	40	208.79	44	210.55	217.50	-4	42,868	-0.01%
2021/12/15	8	186.63	14	191.71	198.00	-6	42,239	-0.01%
2021/12/14	11	187.14	7	186.86	180.00	4	42,330	0.01%
2021/12/13	4	192.75	7	193.07	194.00	-3	43,128	-0.01%
2021/12/10	5	187.50	3	188.83	187.50	2	43,465	0.00%
2021/12/09	18	193.86	20	194.05	188.50	-2	44,281	0.00%
2021/12/08	13	189.46	25.9	190.57	194.50	-12.9	44,790	-0.03%
2021/12/07	4	177.88	6	179.92	177.00	-2	44,992	0.00%
2021/12/06	32	182.06	29.8	179.79	178.50	2.2	45,320	0.00%
2021/12/03	10	189.30	13	190.54	190.00	-3	45,555	-0.01%
2021/12/02	45	187.08	44	183.45	184.50	1	45,714	0.00%
2021/12/01	39	181.77	43	181.16	187.00	-4	45,984	-0.01%
2021/11/30	12	187.25	9	187.11	186.00	3	46,512	0.01%
2021/11/29	53	175.90	52	178.55	183.00	1	47,677	0.00%
2021/11/26	57	174.44	60	178.82	182.00	-3	48,042	-0.01%
2021/11/25	64	181.05	56	178.82	176.50	8	47,917	0.02%
2021/11/24	28	181.93	28	178.07	179.00	0	47,883	0.00%
2021/11/23	30	184.50	30	181.45	184.50	0	48,613	0.00%
2021/11/22	28	188.82	27	188.54	190.00	1	48,686	0.00%
2021/11/19	57	197.26	52	188.98	190.50	5	48,565	0.01%
2021/11/18	56	198.98	48.1	197.30	196.00	8	48,409	0.02%
2021/11/17	11.1	199.97	13	201.62	206.00	-2	48,307	0.00%
2021/11/16	29	202.74	25	199.62	193.50	4	47,897	0.01%
2021/11/15	13	196.50	15	196.37	198.50	-2	47,378	0.00%
2021/11/12	21.5	195.82	20	196.90	189.00	1.5	47,110	0.00%
2021/11/11	36	190.11	36	191.57	191.00	0	46,520	0.00%
2021/11/10	40	182.40	39	184.00	194.00	1	46,153	0.00%
2021/11/09	23	184.57	28	185.96	181.00	-5	45,662	-0.01%
2021/11/08	8	186.31	5	186.50	181.00	3	45,141	0.01%
2021/11/05	19	187.34	23	186.35	197.00	-4	44,724	-0.01%
2021/11/04	29.1	194.54	28	195.61	190.50	1.1	44,059	0.00%
2021/11/03	19.1	195.60	25	196.64	193.50	-6	43,471	-0.01%
2021/11/02	26	209.04	22	207.25	205.50	4	43,072	0.01%
2021/11/01	39	210.96	37	212.34	210.00	2	42,405	0.00%
2021/10/29	52	207.37	49.2	205.91	201.00	2.8	41,622	0.01%
2021/10/28	39	188.86	41	192.60	196.50	-2	40,311	0.00%
2021/10/27	23	171.09	37.1	173.83	179.00	-14.1	39,421	-0.04%
2021/10/26	43.1	175.15	32.1	173.65	163.00	11.1	38,611	0.03%
2021/10/25	45	170.17	41	172.46	176.00	4	37,727	0.01%
2021/10/22	16	159.78	19	160.34	166.50	-3	36,525	-0.01%
2021/10/21	20.1	153.98	19	154.61	151.50	1.1	35,522	0.00%
2021/10/20	28	150.55	38	149.51	153.50	-10	34,614	-0.03%
2021/10/19	51	147.94	54.1	150.92	147.50	-3.1	33,683	-0.01%
2021/10/18	49	142.07	40.2	142.46	141.00	8.8	32,110	0.03%
2021/10/15	44	135.27	48	135.69	143.00	-4	31,001	-0.01%
2021/10/14	9.1	133.62	10	131.95	130.00	-0.9	29,551	0.00%
2021/10/13	38.1	136.37	33	133.05	131.50	5.1	28,779	0.02%
2021/10/12	87	130.28	115	131.34	133.00	-28	27,418	-0.10%	大賣/
2021/10/08	44	125.72	51.3	126.01	130.00	-7.3	25,623	-0.03%
2021/10/07	3	113.83	10	116.10	118.50	-7	25,160	-0.03%
2021/10/06	6	110.17	10	109.30	108.00	-4	25,003	-0.02%
2021/10/05	26	106.73	10	107.90	112.00	16	25,354	0.06%
2021/10/04	15	111.47	26	110.29	109.00	-11	25,273	-0.04%
2021/10/01	11	109.64	7	110.79	107.50	4	25,585	0.02%
2021/09/30	30	115.78	19	115.03	115.00	11	25,583	0.04%
2021/09/29	19	115.03	17	113.94	115.00	2	25,693	0.01%
2021/09/28	11	118.36	12	118.42	120.50	-1	25,254	0.00%
2021/09/27	17	118.53	33	116.38	114.50	-16	24,602	-0.07%
2021/09/24	39	118.56	29	118.90	118.00	10	24,250	0.04%
2021/09/23	7	113.71	18	113.31	115.50	-11	23,388	-0.05%
2021/09/22	12	109.46	5	108.50	106.00	7	23,034	0.03%
2021/09/17	17	112.68	17	113.53	114.00	0	22,693	0.00%
2021/09/16	40.2	115.73	36	115.86	112.50	4.2	22,132	0.02%
2021/09/15	11.1	111.91	10	112.25	111.50	1.1	21,085	0.01%
2021/09/14	23	111.65	55	112.69	115.00	-32	20,608	-0.16%
2021/09/13	25	111.76	21	110.71	109.00	4	19,661	0.02%
2021/09/10	11	103.45	16.4	106.22	110.50	-5.4	18,802	-0.03%
2021/09/09	6.3	99.63	10	100.27	100.50	-3.7	18,216	-0.02%
2021/09/08	8	96.70	13	96.30	93.40	-5	17,894	-0.03%
2021/09/07	16	99.43	6	104.28	98.30	10	17,543	0.06%
2021/09/06	52.2	111.71	16	111.03	109.00	36.2	17,535	0.21%
2021/09/03	40.1	111.81	45	110.69	110.00	-4.9	17,809	-0.03%
2021/09/02	65	111.24	75	110.85	109.00	-10	17,265	-0.06%
2021/09/01	9	103.28	19.1	106.08	109.00	-10.1	15,914	-0.06%
2021/08/31	6	99.60	6	99.17	99.20	0	15,298	0.00%
2021/08/30	9	104.94	7	103.71	103.00	2	15,046	0.01%
2021/08/27	75.1	107.68	53	105.89	103.50	22.1	15,000	0.15%
2021/08/26	11	98.00	15.1	103.74	104.00	-4.1	14,197	-0.03%
2021/08/24	2	94.50	2	97.45	94.30	0	14,283	0.00%
2021/08/23	2	95.50	5	95.34	94.40	-3	14,264	-0.02%
2021/08/20	3	88.90	5	90.38	90.90	-2	14,185	-0.01%
2021/08/19	3	89.60	0	0.00	86.20	3	14,118	0.02%
2021/08/18	23	87.70	0	0.00	89.80	23	14,353	0.16%
2021/08/16	5	90.00	5	91.76	92.40	0	14,540	0.00%
2021/08/13	1	92.30	1	93.40	92.10	0	14,543	0.00%
2021/08/12	2	95.86	10	96.10	95.40	-8	14,571	-0.05%
2021/08/11	2	96.30	14.6	95.45	97.10	-12.6	14,663	-0.09%
2021/08/09	0	0.00	10	99.80	98.80	-10	14,657	-0.07%
2021/08/06	11.1	98.40	9	98.54	99.30	2.1	14,668	0.01%
2021/08/05	3	105.67	7	108.14	106.00	-4	14,479	-0.03%
2021/08/04	12	110.92	7	109.71	108.50	5	14,651	0.03%
2021/08/03	5	113.50	6	109.42	114.50	-1	14,710	-0.01%
2021/08/02	18	112.14	7	111.86	112.00	11	14,752	0.07%
2021/07/30	15	111.10	18	111.44	112.50	-3	14,891	-0.02%
2021/07/29	5	107.10	5	108.20	108.00	0	14,903	0.00%
2021/07/28	2	105.00	10	105.00	105.00	-8	15,093	-0.05%
2021/07/27	7	116.50	0	0.00	116.50	7	15,783	0.04%
2021/07/26	9	115.00	1	121.00	121.50	8	16,255	0.05%
2021/07/22	1	117.50	2	117.50	118.50	-1	18,178	-0.01%
2021/07/21	2	108.00	0	0.00	110.00	2	18,336	0.01%
2021/07/20	2	113.00	0	0.00	111.50	2	18,661	0.01%
2021/07/19	3	112.67	0.2	111.83	118.00	2.8	18,678	0.01%
2021/07/16	1	107.01	1	108.50	109.00	0	18,767	0.00%
2021/07/15	0.1	107.89	1	108.00	109.00	-0.9	18,898	0.00%
2021/07/14	4	113.75	7	111.79	114.00	-3	18,999	-0.02%
2021/07/13	11.1	115.40	11	114.59	111.00	0.1	18,915	0.00%
2021/07/12	10	110.10	11.5	110.21	110.50	-1.5	18,689	-0.01%
2021/07/09	14.1	102.87	13	102.83	106.50	1.1	18,206	0.01%
2021/07/08	5	96.34	5	95.36	97.10	0	18,020	0.00%
2021/07/07	8	89.59	14	91.39	91.80	-6	17,495	-0.03%
2021/07/06	10	85.46	6	84.90	83.50	4	17,327	0.02%
2021/07/05	1	85.40	9	81.03	85.40	-8	17,067	-0.05%
2021/07/02	2	75.10	6	76.65	77.70	-4	16,992	-0.02%
2021/07/01	1	73.50	0	0.00	74.00	1	17,167	0.01%
2021/06/30	2	76.75	0	0.00	76.10	2	17,153	0.01%
2021/06/29	12	77.28	11	77.89	75.50	1	17,130	0.01%
2021/06/28	0	0.00	10.2	75.01	76.30	-10.2	16,934	-0.06%
2021/06/25	5	76.46	3	76.50	75.60	2	16,899	0.01%
2021/06/24	1	77.10	2	77.00	76.70	-1	16,852	-0.01%
2021/06/23	0	0.00	4	78.10	76.70	-4	16,816	-0.02%
2021/06/22	2	75.00	0	0.00	74.80	2	16,677	0.01%
2021/06/21	5	76.42	2	75.50	75.20	3	16,606	0.02%
2021/06/18	5	78.04	4	77.28	76.30	1	16,489	0.01%
2021/06/17	3	76.73	8	77.16	77.60	-5	16,286	-0.03%
2021/06/16	9	76.64	7	76.64	75.10	2	16,105	0.01%
2021/06/15	36.2	77.10	27	76.75	78.10	9.2	15,932	0.06%
2021/06/11	5	75.78	10	77.71	78.10	-5	15,368	-0.03%
2021/06/10	3	72.47	6	71.78	71.00	-3	14,589	-0.02%
2021/06/09	5	71.20	6	70.35	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	1	71.30	71.40	-1	14,302	-0.01%
2021/06/07	1	69.50	6	70.15	71.10	-5	14,221	-0.04%
2021/06/04	22	69.41	12	71.40	69.10	10	14,091	0.07%
2021/06/03	2	70.65	6.2	70.78	70.80	-4.2	13,914	-0.03%
2021/06/02	2	69.15	1	68.90	69.00	1	13,719	0.01%
2021/06/01	7	69.36	5	70.58	69.40	2	13,598	0.01%
2021/05/31	0.2	67.50	12	68.47	68.40	-11.8	13,283	-0.09%
2021/05/28	1	67.40	3	66.90	67.50	-2	13,129	-0.02%
2021/05/27	5	66.16	2	66.05	65.60	3	13,009	0.02%
2021/05/26	13	66.72	6	65.93	66.30	7	12,918	0.05%
2021/05/25	6	67.12	7	66.26	67.50	-1	12,631	-0.01%
2021/05/24	1	62.20	35	60.56	61.40	-34	12,312	-0.28%
2021/05/21	5	60.76	5	59.92	59.80	0	12,295	0.00%
2021/05/20	3	58.80	2	59.65	58.80	1	12,298	0.01%
2021/05/19	9	58.14	6	59.07	58.20	3	12,244	0.02%
2021/05/18	1	58.50	0	0.00	58.50	1	12,109	0.01%
2021/05/14	2	58.30	0	0.00	57.60	2	11,963	0.02%
2021/05/13	2	61.45	1	59.70	59.50	1	11,838	0.01%
2021/05/12	16	62.76	10	62.72	59.40	6	11,728	0.05%
2021/05/11	1	65.00	1	64.60	63.30	0	11,444	0.00%
2021/05/07	0	0.00	2	67.90	68.00	-2	11,214	-0.02%
2021/05/06	1	68.80	8	67.24	67.00	-7	11,047	-0.06%
2021/05/05	12	69.61	9	67.98	66.50	3	10,896	0.03%
2021/05/04	19	68.94	13	68.17	73.80	6	10,606	0.06%
2021/05/03	13	70.89	16	70.98	69.80	-3	10,416	-0.03%
2021/04/29	26	71.93	32	72.85	74.50	-6	10,415	-0.06%
2021/04/28	6	65.03	14	65.46	67.80	-8	9,319	-0.09%
2021/04/27	2	61.20	5	61.86	61.70	-3	8,510	-0.04%
2021/04/26	9	61.26	9	61.17	62.60	0	8,303	0.00%
2021/04/23	3	57.77	0	0.00	58.80	3	7,967	0.04%
2021/04/22	3	59.33	3	59.13	56.50	0	8,021	0.00%
2021/04/21	1	60.10	2	59.90	58.70	-1	7,949	-0.01%
2021/04/20	0	0.00	4	59.78	61.00	-4	7,961	-0.05%
2021/04/19	6	60.12	5	59.32	59.00	1	7,977	0.01%
2021/04/16	5	58.88	0	0.00	59.50	5	7,882	0.06%
2021/04/15	3	58.40	7	57.81	59.30	-4	7,719	-0.05%
2021/04/14	9	57.14	9	57.27	56.40	0	7,561	0.00%
2021/04/13	3	57.63	8	58.80	57.90	-5	7,244	-0.07%
2021/04/12	16	58.63	18	58.57	56.90	-2	6,962	-0.03%
2021/04/09	11	58.02	16	58.74	57.50	-5	6,837	-0.07%
2021/04/08	9	56.38	2	56.80	57.20	7	6,536	0.11%
2021/04/07	2	57.20	8	55.91	57.40	-6	6,373	-0.09%
2021/04/06	5	53.34	1	53.50	53.40	4	6,225	0.06%
2021/03/31	6	52.95	3	52.80	52.10	3	6,248	0.05%
2021/03/30	1	51.80	2	52.00	52.40	-1	6,224	-0.02%
2021/03/24	7	51.30	7	50.90	50.70	0	6,395	0.00%
2021/03/19	1	50.70	6	50.50	51.00	-5	6,639	-0.08%
2021/03/18	0	0.00	8	52.40	51.90	-8	6,650	-0.12%
2021/03/17	5	52.08	1	51.80	51.90	4	6,711	0.06%
2021/03/16	3	52.10	0	0.00	51.90	3	6,770	0.04%
2021/03/12	4	51.25	0	0.00	51.00	4	7,027	0.06%
2021/03/11	0	0.00	1	51.20	51.00	-1	7,576	-0.01%
2021/03/09	0	0.00	1	49.00	49.50	-1	8,093	-0.01%
2021/03/08	1	50.00	0	0.00	49.95	1	8,096	0.01%
2021/03/05	0	0.00	1	49.65	49.95	-1	8,098	-0.01%
2021/03/04	2	50.95	0	0.00	50.90	2	8,126	0.02%
2021/03/02	1	52.80	0	0.00	52.10	1	8,061	0.01%
2021/02/26	1	53.90	2	53.00	53.00	-1	8,057	-0.01%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/24	2	54.85	0	0.00	53.90	2	8,146	0.02%
2021/02/23	14	55.45	7.1	55.34	55.40	6.9	8,135	0.08%
2021/02/22	3	57.23	1	55.60	57.30	2	8,151	0.02%
2021/02/19	8	55.30	7	55.09	55.90	1	8,006	0.01%
2021/02/18	0	0.00	1	53.80	54.00	-1	7,934	-0.01%
2021/02/17	4	52.85	1.1	53.54	53.20	2.9	7,932	0.04%
2021/02/05	1.2	51.89	0	0.00	51.80	1.2	7,883	0.02%
2021/02/04	2	52.60	0	0.00	52.20	2	7,859	0.03%
2021/02/01	2	50.70	2	51.70	51.40	0	7,737	0.00%
2021/01/29	5	54.56	13	54.62	52.20	-8	7,685	-0.10%
2021/01/28	2	53.00	2	53.60	53.40	0	7,537	0.00%
2021/01/27	2	52.20	5	52.74	52.50	-3	7,391	-0.04%
2021/01/26	16	51.86	4	51.20	51.10	12	7,215	0.17%
2021/01/25	11	55.97	7.2	55.08	54.10	3.9	7,011	0.05%
2021/01/22	2	54.80	66	55.87	57.90	-64	6,417	-1.00%
2021/01/21	1	52.70	18	52.91	52.70	-17	5,889	-0.29%
2021/01/20	0.1	51.10	0	0.00	51.00	0.1	5,790	0.00%
2021/01/15	1	54.08	5	53.78	53.40	-4	5,758	-0.07%
2021/01/14	0.1	53.19	4	53.88	54.00	-3.9	5,626	-0.07%
2021/01/13	2	53.40	2	53.40	54.00	0	5,539	0.00%
2021/01/12	0	0.00	5	52.22	52.00	-5	5,405	-0.09%
2021/01/11	1	48.95	1	51.80	51.60	0	5,245	0.00%
2021/01/08	1	49.00	0	0.00	48.75	1	5,169	0.02%
2021/01/06	2	50.48	1	51.60	49.30	1	5,073	0.02%
2021/01/05	5	51.06	0	0.00	51.50	5	4,950	0.10%
2021/01/04	1	50.20	4	51.80	52.20	-3	4,891	-0.06%
2020/12/31	2	51.40	5	50.90	50.90	-3	4,803	-0.06%
2020/12/29	10	52.30	0	0.00	51.90	10	4,740	0.21%
2020/12/28	40	51.03	4	51.40	51.80	36	4,581	0.79%
2020/12/25	1	50.70	0	0.00	50.70	1	4,467	0.02%
2020/12/24	6	51.10	0	0.00	51.00	6	4,432	0.14%
2020/12/23	1	51.70	1	51.20	51.20	0	4,403	0.00%
2020/12/22	0	0.00	1.2	50.39	49.65	-1.2	4,331	-0.03%
2020/12/21	1	49.85	0	0.00	49.20	1	4,222	0.02%
2020/12/18	0	0.00	1	50.50	49.95	-1	4,176	-0.02%
2020/12/17	4	50.49	3	50.20	49.80	1	4,147	0.02%
2020/12/16	3	50.70	5	50.50	50.50	-2	4,107	-0.05%
2020/12/15	4	52.04	3	50.70	50.40	1	4,083	0.02%
2020/12/14	0	0.00	1	50.20	50.50	-1	3,880	-0.03%
2020/12/11	3	50.87	0	0.00	49.50	3	3,852	0.08%
2020/12/10	0	0.00	1	50.12	50.70	-1	3,835	-0.03%
2020/12/09	4.2	51.84	7	51.96	51.70	-2.8	3,743	-0.08%
2020/12/08	14	53.29	13	53.05	52.70	1	3,599	0.03%
2020/12/07	20	54.96	13	55.18	55.40	7	3,438	0.20%
2020/12/04	2	50.40	9	53.02	53.40	-7	2,870	-0.24%
2020/12/03	3	48.55	4	49.30	48.55	-1	2,374	-0.04%
2020/12/02	2	48.80	1	48.15	48.50	1	2,332	0.04%
2020/12/01	1	47.70	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	48.35	15	48.10	47.95	-14	2,292	-0.61%
2020/11/26	0	0.00	1	46.45	46.60	-1	2,249	-0.04%
2020/11/25	3	46.03	0	0.00	46.05	3	2,250	0.13%
2020/11/24	12	47.13	2	47.20	47.00	10	2,210	0.45%
2020/11/23	1	47.95	3	47.68	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	7	45.74	46.05	-7	2,028	-0.35%
2020/11/19	5	45.37	1	46.65	45.35	4	1,985	0.20%
2020/11/18	2	45.65	2	45.45	45.50	0	1,872	0.00%
2020/11/17	3	45.58	0	0.00	45.35	3	1,872	0.16%
2020/11/16	2	45.05	3	45.10	45.15	-1	1,890	-0.05%
2020/11/13	1	44.10	0	0.00	44.35	1	1,879	0.05%
2020/11/10	0	0.00	3	43.55	43.85	-3	1,890	-0.16%
2020/11/09	2	43.45	0	0.00	43.60	2	1,877	0.11%
2020/11/05	0	0.00	1	42.00	42.30	-1	1,880	-0.05%
2020/11/02	0	0.00	3	40.75	40.80	-3	2,007	-0.15%
2020/10/29	1	41.85	0	0.00	42.00	1	2,087	0.05%
2020/10/27	0	0.00	10	43.70	43.40	-10	2,133	-0.47%
2020/10/26	10	43.13	0	0.00	43.35	10	2,166	0.46%
2020/10/23	0	0.00	1	43.95	44.10	-1	2,143	-0.05%
2020/10/20	1	43.30	0	0.00	43.05	1	2,688	0.04%
2020/10/19	2	42.35	12	43.80	44.15	-10	2,701	-0.37%
2020/10/16	8	42.82	0	0.00	42.25	8	2,745	0.29%
2020/10/13	2	43.50	0	0.00	43.25	2	2,988	0.07%
2020/10/06	0	0.00	5	44.45	44.50	-5	3,167	-0.16%
2020/09/29	1	44.45	1	43.40	43.35	0	3,702	0.00%
2020/09/28	0	0.00	3	42.55	44.05	-3	3,909	-0.08%
2020/09/25	5	42.79	0	0.00	42.00	5	4,182	0.12%
2020/09/24	5	43.55	1	43.35	43.00	4	4,699	0.09%
2020/09/22	5	44.15	5	44.65	44.30	0	5,186	0.00%
2020/09/18	0	0.00	5	45.75	45.65	-5	5,792	-0.09%
2020/09/17	0	0.00	2	45.30	45.40	-2	6,221	-0.03%
2020/09/16	5	45.10	0	0.00	45.05	5	6,332	0.08%
2020/09/15	0	0.00	9	45.40	45.40	-9	6,368	-0.14%
2020/09/09	2	43.45	0	0.00	43.45	2	6,563	0.03%
2020/09/07	5	43.75	14	44.44	43.55	-9	6,638	-0.14%
2020/09/04	4	43.63	0	0.00	43.95	4	6,670	0.06%
2020/09/03	4	44.90	0	0.00	44.40	4	6,680	0.06%
2020/09/01	0	0.00	10	45.00	44.95	-10	6,706	-0.15%
2020/08/31	1	43.95	0	0.00	43.40	1	6,698	0.01%
2020/08/27	5	44.30	0	0.00	44.20	5	6,759	0.07%
2020/08/26	5	44.40	0	0.00	44.50	5	6,789	0.07%
2020/08/19	1	45.20	2	45.23	45.20	-1	6,871	-0.01%
2020/08/17	0	0.00	1	46.55	47.00	-1	6,914	-0.01%
2020/08/14	1	47.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	4	46.25	4	46.50	46.25	0	6,979	0.00%
2020/08/12	0	0.00	2	46.48	46.60	-2	6,993	-0.03%
2020/08/11	0	0.00	1	47.65	47.30	-1	6,969	-0.01%
2020/08/10	1	48.70	0	0.00	47.25	1	6,966	0.01%
2020/08/07	1	48.40	0	0.00	48.45	1	6,937	0.01%
2020/08/05	0	0.00	0	48.70	48.60	0	6,887	0.00%
2020/08/04	2	47.35	1	47.75	47.80	1	6,835	0.01%
2020/07/31	2	47.05	2	46.75	47.05	0	6,820	0.00%
2020/07/30	0	0.00	3	47.35	47.80	-3	6,752	-0.04%
2020/07/28	7	46.64	0	0.00	46.20	7	6,658	0.11%
2020/07/27	3	50.20	1	50.70	49.15	2	6,524	0.03%
2020/07/24	13	54.12	4	54.35	52.10	9	6,354	0.14%
2020/07/23	0	0.00	2	52.20	52.90	-2	6,085	-0.03%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	0	0.00	3	52.10	53.00	-3	6,100	-0.05%
2020/07/20	0	0.00	2	50.00	50.80	-2	6,105	-0.03%
2020/07/17	2	49.00	0	0.00	48.95	2	6,066	0.03%
2020/07/15	2	50.10	2	50.65	50.10	0	6,025	0.00%
2020/07/14	1	51.00	0	0.00	51.00	1	6,004	0.02%
2020/07/10	5	50.52	1	51.10	50.80	4	5,933	0.07%
2020/07/09	1	54.00	10	52.90	52.60	-9	5,837	-0.15%
2020/07/08	3	52.87	3	52.47	54.00	0	5,663	0.00%
2020/07/07	4	51.50	4	51.05	51.50	0	5,429	0.00%
2020/07/06	0	0.00	7	54.14	54.00	-7	5,261	-0.13%
2020/07/03	10	53.55	8	54.16	52.80	2	5,033	0.04%
2020/07/02	14	48.66	9	49.18	51.30	5	4,544	0.11%
2020/07/01	1	46.95	2	46.65	47.75	-1	4,233	-0.02%
2020/06/30	2	48.05	2	46.50	46.40	0	4,065	0.00%
2020/06/29	2	46.53	5	46.60	46.50	-3	3,795	-0.08%
2020/06/24	7	44.73	4	44.99	44.80	3	3,484	0.09%
2020/06/12	0	0.00	1	41.20	41.65	-1	2,889	-0.03%
2020/06/11	0	0.00	2	43.00	42.80	-2	2,908	-0.07%
2020/06/08	1	45.10	1	45.05	44.90	0	3,017	0.00%
2020/06/03	10	45.00	0	0.00	45.05	10	3,010	0.33%
2020/06/01	0	0.00	6	44.82	45.10	-6	2,948	-0.20%
2020/05/27	1	43.55	0	0.00	43.85	1	2,902	0.03%
2020/05/26	0	0.00	0.1	43.30	43.20	-0.1	2,910	-0.01%
2020/05/22	2	44.05	0	0.00	43.60	2	2,934	0.07%
2020/05/21	0	0.00	3	42.80	43.95	-3	2,875	-0.10%
2020/05/14	1	42.90	0	0.00	42.10	1	2,851	0.04%
2020/05/13	2	43.70	0	0.00	43.70	2	2,869	0.07%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/04/30	4	43.44	0	0.00	43.35	4	3,014	0.13%
2020/04/24	3	42.98	4	43.53	42.55	-1	3,160	-0.03%
2020/04/23	7	44.91	8	44.81	45.30	-1	3,036	-0.03%
2020/04/21	0	0.00	2	43.45	41.80	-2	2,950	-0.07%
2020/04/17	0	0.00	1	43.00	42.05	-1	3,103	-0.03%
2020/04/15	2	41.10	0	0.00	41.80	2	3,291	0.06%
2020/04/14	1	40.85	1	40.75	41.00	0	3,368	0.00%
2020/04/09	0	0.00	1	40.45	40.35	-1	3,753	-0.03%
2020/04/08	1	39.90	0	0.00	41.20	1	3,905	0.03%
2020/04/07	0	0.00	2	38.60	38.80	-2	3,875	-0.05%
2020/04/06	1	37.45	0	0.00	37.45	1	3,842	0.03%
2020/03/31	1	37.00	0	0.00	36.30	1	3,870	0.03%
2020/03/27	2	36.70	0	0.00	36.20	2	3,858	0.05%
2020/03/24	0	0.00	5	34.09	34.10	-5	3,804	-0.13%
2020/03/23	1	31.00	1	31.70	32.15	0	3,791	0.00%
2020/03/20	0	0.00	3	31.75	32.05	-3	3,796	-0.08%
2020/03/18	1	33.55	1	33.50	32.35	0	3,768	0.00%
2020/03/16	4	33.79	4	34.04	32.70	0	3,763	0.00%
2020/03/13	2	34.55	2	34.55	34.55	0	3,676	0.00%
2020/03/12	5	39.88	0	0.00	38.35	5	3,623	0.14%
2020/03/11	0	0.00	1	43.50	42.35	-1	3,576	-0.03%
2020/03/10	5	43.35	5	42.45	43.80	0	3,586	0.00%
2020/03/09	0	0.00	5.2	43.33	42.80	-5.2	3,570	-0.15%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/05	5	45.90	1	46.05	45.90	4	3,598	0.11%
2020/03/03	1	45.55	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	45.20	5	43.30	45.00	-4	3,613	-0.11%
2020/02/27	5	44.15	0	0.00	44.05	5	3,588	0.14%
2020/02/25	2	46.05	5	45.70	46.10	-3	3,569	-0.08%
2020/02/24	0	0.00	3	47.15	46.80	-3	3,538	-0.08%
2020/02/21	2	47.55	0	0.00	47.65	2	3,525	0.06%
2020/02/19	1	48.65	0	0.00	48.60	1	3,494	0.03%
2020/02/18	0.2	48.85	0	0.00	48.90	0.2	3,514	0.01%
2020/02/17	11	48.81	0	0.00	48.45	11	3,503	0.31%
2020/02/14	10	49.50	10	49.50	49.50	0	3,488	0.00%
2020/02/13	1	49.90	3	50.40	50.00	-2	3,453	-0.06%
2020/02/12	2	48.80	0	0.00	49.25	2	3,412	0.06%
2020/02/10	0	0.00	1	47.00	46.65	-1	3,439	-0.03%
2020/01/31	2	49.63	9	52.10	49.45	-7	3,488	-0.20%
2020/01/30	1	52.80	0	0.00	52.10	1	3,523	0.03%
2020/01/16	3	59.47	0	0.00	59.10	3	3,717	0.08%
2020/01/14	2	59.65	3	60.23	59.40	-1	3,670	-0.03%
2020/01/13	1	59.10	4	58.95	59.50	-3	3,550	-0.08%
2020/01/10	2	58.65	1	58.50	58.60	1	3,536	0.03%
2020/01/09	5	58.00	4	58.30	58.30	1	3,463	0.03%
2020/01/07	13	55.97	1	57.10	56.10	12	3,239	0.37%
2020/01/06	1	57.40	1	57.90	56.60	0	3,189	0.00%
2020/01/03	2	60.10	10	60.65	59.00	-8	3,236	-0.25%
2020/01/02	2	59.60	4	58.48	59.20	-2	3,036	-0.07%
2019/12/31	2	56.35	0	0.00	56.30	2	2,891	0.07%
2019/12/27	0	0.00	1	56.90	56.50	-1	3,048	-0.03%
2019/12/26	0	0.00	1	57.50	56.70	-1	3,070	-0.03%
2019/12/23	0	0.00	7	55.70	55.40	-7	3,116	-0.22%
2019/12/20	4	57.00	1	56.90	56.50	3	3,169	0.09%
2019/12/18	2	56.75	1	56.50	56.20	1	3,316	0.03%
2019/12/16	1	56.20	1	56.40	56.20	0	4,080	0.00%
2019/12/13	1	54.80	0	0.00	55.10	1	4,112	0.02%
2019/12/12	1	56.20	2	56.25	55.80	-1	4,110	-0.02%
2019/12/11	0	0.00	3	54.93	55.00	-3	4,047	-0.07%
2019/12/09	2	54.40	0	0.00	54.30	2	4,101	0.05%
2019/12/05	1	53.80	0	0.00	54.20	1	4,223	0.02%
2019/12/03	3	53.33	0	0.00	53.20	3	4,334	0.07%
2019/12/02	1	53.60	0	0.00	53.60	1	4,322	0.02%
2019/11/29	1	55.90	0	0.00	55.50	1	4,310	0.02%
2019/11/28	1	56.20	1	56.40	56.00	0	4,278	0.00%
2019/11/27	0	0.00	2	56.30	56.10	-2	4,348	-0.05%
2019/11/26	2	56.10	0	0.00	56.50	2	4,448	0.04%
2019/11/25	1	55.10	0	0.00	55.70	1	4,482	0.02%
2019/11/22	0	0.00	1	55.40	55.00	-1	4,476	-0.02%
2019/11/21	1	54.70	1	55.10	55.10	0	4,518	0.00%
2019/11/20	0	0.00	0.2	55.50	55.50	-0.2	4,564	0.00%
2019/11/15	5	55.30	1	55.70	55.10	4	4,998	0.08%
2019/11/14	2	54.30	0	0.00	54.20	2	5,063	0.04%
2019/11/12	1	54.30	0	0.00	54.90	1	5,298	0.02%
2019/11/11	2	54.90	0	0.00	54.10	2	5,362	0.04%
2019/11/08	5	55.62	2	56.00	55.90	3	5,378	0.06%
2019/11/07	2	57.25	0	0.00	57.40	2	5,381	0.04%
2019/11/05	2	59.00	0	0.00	58.70	2	5,471	0.04%
2019/10/31	2	58.65	0	0.00	58.00	2	5,631	0.04%
2019/10/30	12	59.65	3	60.53	59.50	9	5,631	0.16%
2019/10/29	1	58.40	9	61.38	60.00	-8	5,586	-0.14%
2019/10/28	2	60.20	4	60.38	60.60	-2	5,596	-0.04%
2019/10/25	2	58.70	1	58.60	58.50	1	5,523	0.02%
2019/10/24	0	0.00	1	59.00	59.00	-1	5,619	-0.02%
2019/10/22	0	0.00	4	57.00	56.70	-4	6,112	-0.07%
2019/10/21	4	56.45	1	56.60	56.70	3	6,112	0.05%
2019/10/16	2	55.90	1	55.90	55.20	1	6,171	0.02%
2019/10/15	1	56.00	0	0.00	55.70	1	6,166	0.02%
2019/10/14	0	0.00	2	55.80	55.80	-2	6,180	-0.03%
2019/10/09	4	55.70	1	55.10	55.20	3	6,182	0.05%
2019/10/07	1	58.60	1	58.60	58.70	0	6,174	0.00%
2019/10/04	2	58.50	0	0.00	58.20	2	6,210	0.03%
2019/10/01	0	0.00	1	58.10	58.30	-1	6,158	-0.02%
2019/09/27	1	57.90	0	0.00	57.80	1	6,240	0.02%
2019/09/24	19	60.05	0	0.00	59.20	19	6,395	0.30%
2019/09/20	16	62.51	8	62.54	60.80	8	6,224	0.13%
2019/09/19	7	60.31	10	60.69	61.60	-3	5,795	-0.05%
2019/09/18	4	58.20	4	58.55	57.50	0	5,619	0.00%
2019/09/12	4	58.53	0	0.00	58.20	4	5,644	0.07%
2019/09/11	1	58.40	1	59.00	58.70	0	5,630	0.00%
2019/09/10	2	58.65	2	58.15	58.00	0	5,584	0.00%
2019/09/09	2	59.45	0	0.00	58.00	2	5,544	0.04%
2019/09/05	1	58.10	1	58.10	58.00	0	5,382	0.00%
2019/09/04	0	0.00	2	57.05	57.10	-2	5,354	-0.04%
2019/09/02	0	0.00	3	57.10	57.40	-3	5,441	-0.06%
2019/08/30	2	56.50	13	57.89	56.80	-11	5,419	-0.20%
2019/08/29	0	0.00	1	57.60	57.00	-1	5,340	-0.02%
2019/08/27	1	54.70	2	54.90	54.30	-1	5,189	-0.02%
2019/08/23	2	56.85	1	57.30	56.90	1	5,128	0.02%
2019/08/22	4	56.55	3	56.60	56.40	1	5,109	0.02%
2019/08/21	20	56.90	0	0.00	57.20	20	5,041	0.40%
2019/08/20	7	58.39	8	58.66	58.10	-1	4,947	-0.02%
2019/08/19	4	55.63	6	55.53	56.10	-2	4,697	-0.04%
2019/08/16	1	55.20	2	55.15	54.10	-1	4,616	-0.02%
2019/08/15	1	52.70	1	53.10	52.80	0	4,413	0.00%
2019/08/13	3	54.20	0	0.00	53.50	3	4,355	0.07%
2019/08/12	2	56.20	0	0.00	55.30	2	4,337	0.05%
2019/08/08	0	0.00	1	55.50	55.70	-1	4,286	-0.02%
2019/08/07	2	55.90	2	54.55	54.00	0	4,232	0.00%
2019/08/06	11	54.80	0	0.00	55.00	11	4,193	0.26%
2019/08/05	1	59.40	1	56.70	56.60	0	4,101	0.00%
2019/08/02	1	61.00	1	58.80	59.00	0	4,055	0.00%
2019/08/01	1	62.30	2	61.75	61.30	-1	4,025	-0.02%
2019/07/30	9	63.09	10	60.57	60.40	-1	3,974	-0.03%
2019/07/29	0	0.00	4	62.90	63.40	-4	3,861	-0.10%
2019/07/26	5	62.58	5	62.88	63.50	0	3,813	0.00%
2019/07/25	22	62.30	18	62.91	61.50	4	3,734	0.11%
2019/07/24	2	57.85	14	60.29	60.70	-12	3,387	-0.35%
2019/07/23	1	56.00	1	55.10	55.20	0	3,258	0.00%
2019/07/18	1	56.10	1	54.30	53.20	0	3,432	0.00%
2019/07/17	0	0.00	1	55.60	56.00	-1	3,407	-0.03%
2019/07/16	2	54.95	1	55.70	55.40	1	3,466	0.03%
2019/07/15	1	56.00	0	0.00	55.90	1	3,586	0.03%
2019/07/12	0	0.00	1	56.30	56.40	-1	3,660	-0.03%
2019/07/11	14	56.56	15	57.27	56.80	-1	3,642	-0.03%
2019/07/10	15	54.83	9	54.84	55.30	6	3,519	0.17%
2019/07/05	0	0.00	1	54.00	54.50	-1	3,418	-0.03%
2019/07/04	5	53.82	4	52.90	53.70	1	3,400	0.03%
2019/07/03	2	52.90	2	52.80	51.10	0	3,368	0.00%
2019/07/02	0.1	51.90	10	51.37	52.00	-9.9	3,268	-0.30%
2019/07/01	1	50.60	0	0.00	50.70	1	3,203	0.03%
2019/06/27	0	0.00	1	48.50	48.60	-1	3,217	-0.03%
2019/06/26	1	48.25	1	48.25	48.45	0	3,205	0.00%
2019/06/25	6	48.90	0	0.00	48.35	6	3,182	0.19%
2019/06/24	0	0.00	4	49.29	49.75	-4	3,017	-0.13%
2019/06/13	0	0.00	1	47.25	47.05	-1	3,039	-0.03%
2019/06/12	3	47.88	0	0.00	48.00	3	3,022	0.10%
2019/06/11	1	48.40	3	48.37	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	10	44.82	44.70	-10	2,927	-0.34%
2019/06/06	2	44.20	0	0.00	43.90	2	2,902	0.07%
2019/06/05	1	44.20	10	44.25	44.00	-9	2,917	-0.31%
2019/05/30	10	44.35	0	0.00	44.20	10	2,979	0.34%
2019/05/28	0	0.00	3	42.07	42.80	-3	3,041	-0.10%
2019/05/27	1	41.75	1	40.70	41.25	0	3,089	0.00%
2019/05/24	1	42.45	1	43.00	41.75	0	3,106	0.00%
2019/05/23	11	43.04	0	0.00	42.35	11	3,106	0.35%
2019/05/22	2	43.93	1	43.90	44.15	1	3,132	0.03%
2019/05/20	1	44.40	0	0.00	43.90	1	3,605	0.03%
2019/05/14	1	45.50	0	0.00	45.50	1	3,673	0.03%
2019/05/10	2	46.65	0	0.00	46.90	2	3,692	0.05%
2019/05/07	0	0.00	1	49.85	49.60	-1	3,653	-0.03%
2019/05/06	2	50.00	0	0.00	49.95	2	3,669	0.05%
2019/05/03	1	51.00	3	51.20	51.40	-2	3,649	-0.05%
2019/05/02	3	52.00	3	50.80	50.70	0	3,654	0.00%
2019/04/30	0	0.00	2	50.90	50.90	-2	3,629	-0.06%
2019/04/29	24	51.05	28	49.80	49.55	-4	3,696	-0.11%
2019/04/26	2	49.75	4	50.15	50.50	-2	3,621	-0.06%
2019/04/25	1	50.30	3	50.03	50.60	-2	3,583	-0.06%
2019/04/24	3	49.00	4	48.90	48.60	-1	3,463	-0.03%
2019/04/23	5	48.26	0	0.00	47.85	5	3,476	0.14%
2019/04/22	10	49.85	2	49.98	49.05	8	3,485	0.23%
2019/04/19	4	49.15	0	0.00	49.80	4	3,458	0.12%
2019/04/18	0	0.00	3	48.40	47.75	-3	3,312	-0.09%
2019/04/17	5	47.38	4	47.15	47.15	1	3,229	0.03%
2019/04/11	2	46.88	0	0.00	46.65	2	3,285	0.06%
2019/04/10	0	0.00	1	47.10	47.40	-1	3,284	-0.03%
2019/04/09	3	47.33	0	0.00	46.70	3	3,271	0.09%
2019/04/03	0	0.00	3	45.78	45.60	-3	3,397	-0.09%
2019/04/02	3	45.75	2	45.40	45.80	1	3,448	0.03%
2019/04/01	2	44.60	2	45.45	44.45	0	3,397	0.00%
2019/03/25	2	44.90	0	0.00	44.10	2	3,434	0.06%
2019/03/22	0	0.00	3	46.37	45.80	-3	3,436	-0.09%
2019/03/21	2	45.35	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0.2	46.25	0	0.00	46.25	0.2	3,405	0.00%
2019/03/19	0	0.00	2	45.38	46.40	-2	3,401	-0.06%
2019/03/13	0	0.00	1	44.40	44.65	-1	3,399	-0.03%
2019/03/11	1	43.95	0	0.00	43.75	1	3,458	0.03%
2019/03/08	1	43.40	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	44.00	0	0.00	43.90	1	3,573	0.03%
2019/03/06	2	44.58	0	0.00	44.20	2	3,639	0.05%
2019/03/05	0	0.00	1	45.20	44.85	-1	3,708	-0.03%
2019/03/04	1	45.05	2	45.08	44.90	-1	3,854	-0.03%
2019/02/27	0	0.00	1	45.85	45.95	-1	3,874	-0.03%
2019/02/21	1	48.75	4	48.31	48.65	-3	4,044	-0.07%
2019/02/20	8	50.50	18	50.89	48.30	-10	4,041	-0.25%
2019/02/19	4	47.53	9	48.39	48.85	-5	3,713	-0.13%
2019/02/18	0	0.00	15	44.26	44.45	-15	3,564	-0.42%
2019/02/15	1	43.35	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	2	44.15	43.70	-2	3,512	-0.06%
2019/02/13	3	43.23	0	0.00	43.00	3	3,482	0.09%
2019/02/11	1	43.55	0	0.00	43.70	1	3,445	0.03%
2019/01/29	1	43.80	0	0.00	43.35	1	3,481	0.03%
2019/01/28	2	44.45	0	0.00	44.40	2	3,505	0.06%
2019/01/24	0	0.00	2	43.73	43.65	-2	3,590	-0.06%
2019/01/23	4	43.45	6	43.53	43.15	-2	3,634	-0.06%
2019/01/22	1	43.50	0	0.00	43.35	1	3,669	0.03%
2019/01/21	1	43.80	3	44.20	44.50	-2	3,757	-0.05%
2019/01/18	2	42.08	2	42.18	42.20	0	3,761	0.00%
2019/01/17	6	42.83	0	0.00	42.25	6	3,816	0.16%
2019/01/16	0	0.00	16	43.40	43.00	-16	3,925	-0.41%
2019/01/15	1	43.20	0	0.00	43.20	1	3,927	0.03%
2019/01/14	2	42.75	1	43.30	43.30	1	3,847	0.03%
2019/01/10	1	41.75	2	42.25	41.60	-1	3,810	-0.03%
2019/01/09	2	41.60	0	0.00	42.00	2	3,830	0.05%
2019/01/08	1	41.05	0	0.00	41.10	1	3,839	0.03%
2019/01/07	2	40.50	0	0.00	40.10	2	3,844	0.05%
2019/01/02	1	42.35	0	0.00	42.60	1	3,940	0.03%
2018/12/28	1	42.60	1	42.20	42.30	0	3,955	0.00%
2018/12/27	1	41.90	0	0.00	41.40	1	4,015	0.02%
2018/12/26	18	43.01	4	44.10	41.00	14	4,045	0.35%
2018/12/25	1	41.80	4	41.81	42.25	-3	3,913	-0.08%
2018/12/24	0	0.00	2	39.45	41.20	-2	3,875	-0.05%
2018/12/22	4	38.98	0	0.00	38.80	4	3,862	0.10%
2018/12/21	2	39.25	1	39.95	39.10	1	3,897	0.03%
2018/12/20	2	39.70	0	0.00	40.30	2	3,893	0.05%
2018/12/18	0	0.00	5	40.36	40.30	-5	3,914	-0.13%
2018/12/17	0	0.00	5	41.70	41.45	-5	4,058	-0.12%
2018/12/14	8	41.00	0	0.00	40.45	8	4,155	0.19%
2018/12/13	9	41.28	4	41.58	40.60	5	4,160	0.12%
2018/12/12	1	41.00	0	0.00	41.50	1	4,166	0.02%
2018/12/06	1	39.70	1	38.80	39.50	0	4,326	0.00%
2018/12/05	1	40.60	3	40.50	40.85	-2	4,361	-0.05%
2018/12/04	2	42.10	2	42.03	41.80	0	4,542	0.00%
2018/12/03	2	42.20	3	42.17	42.00	-1	4,711	-0.02%
2018/11/30	1	41.95	8	40.81	40.90	-7	4,696	-0.15%
2018/11/29	8	41.49	4	41.44	41.00	4	4,804	0.08%
2018/11/28	3	39.58	14	39.92	40.15	-11	5,009	-0.22%
2018/11/27	14	37.89	0	0.00	39.10	14	5,358	0.26%
2018/11/26	2	37.35	2	37.70	37.00	0	5,392	0.00%
2018/11/23	0	0.00	1	36.10	36.00	-1	5,385	-0.02%
2018/11/21	0	0.00	4	35.75	36.95	-4	5,308	-0.08%
2018/11/19	1	37.25	1	37.25	37.25	0	5,169	0.00%
2018/11/15	4	32.60	4	32.70	33.25	0	5,152	0.00%
2018/11/14	4	32.74	3	33.15	32.35	1	5,172	0.02%
2018/11/08	2	34.40	2	33.20	33.20	0	5,324	0.00%
2018/11/07	3	33.30	6	33.00	33.40	-3	5,364	-0.06%
2018/11/06	30	34.37	30	32.33	32.00	0	5,405	0.00%
2018/11/05	1	33.05	0	0.00	33.70	1	5,394	0.02%
2018/11/01	2	32.95	0	0.00	32.80	2	5,375	0.04%
2018/10/31	0	0.00	2	31.00	32.00	-2	5,331	-0.04%
2018/10/30	7	29.71	7	29.58	30.40	0	5,274	0.00%
2018/10/29	2	29.70	0	0.00	29.60	2	5,226	0.04%
2018/10/26	1	29.85	1	29.95	29.80	0	5,098	0.00%
2018/10/25	0	0.00	1	33.35	32.40	-1	5,023	-0.02%
2018/10/24	3	37.20	0	0.00	36.00	3	5,014	0.06%
2018/10/19	4	40.45	4	40.95	40.80	0	4,962	0.00%
2018/10/17	3	42.00	3	42.50	41.65	0	4,936	0.00%
2018/10/16	10	41.50	10	42.05	41.40	0	4,941	0.00%
2018/10/12	1	38.65	0	0.00	39.60	1	5,006	0.02%
2018/10/08	3	45.90	3	46.30	45.70	0	4,961	0.00%
2018/10/05	22	46.40	19	46.38	45.00	3	5,005	0.06%
2018/10/04	1	48.95	0	0.00	48.65	1	4,925	0.02%
2018/10/03	13	51.56	4	50.20	50.50	9	4,879	0.18%
2018/10/02	10	53.70	10	55.20	53.20	0	4,850	0.00%
2018/10/01	1	54.80	0	0.00	55.00	1	4,825	0.02%
2018/09/28	12	54.43	14	55.54	54.50	-2	4,841	-0.04%
2018/09/27	10	55.40	0	0.00	55.20	10	4,844	0.21%
2018/09/21	2	57.75	1	59.10	58.50	1	4,855	0.02%
2018/09/20	11	62.73	3	60.40	60.20	8	4,731	0.17%
2018/09/18	1	67.60	21	66.92	67.50	-20	4,608	-0.43%
2018/09/17	1	66.70	1	67.60	67.90	0	4,587	0.00%
2018/09/14	1.1	65.59	2	66.20	65.60	-0.9	4,546	-0.02%
2018/09/13	0	0.00	3	64.80	64.30	-3	4,525	-0.07%
2018/09/12	13	64.95	6	66.62	64.70	7	4,494	0.16%
2018/09/11	13	67.79	0	0.00	68.40	13	4,384	0.30%
2018/09/10	16	67.34	13	69.01	70.50	3	4,312	0.07%
2018/09/07	25	69.82	16	68.73	69.90	9	4,199	0.21%
2018/09/06	3	67.80	12	68.61	67.80	-9	3,989	-0.23%
2018/09/05	3	69.10	4	69.23	68.50	-1	3,943	-0.03%
2018/09/04	20	70.04	17	69.19	67.50	3	3,797	0.08%
2018/09/03	8	72.16	11	71.51	69.50	-3	3,528	-0.09%
2018/08/31	1	66.20	2	68.65	71.60	-1	3,104	-0.03%
2018/08/30	10	64.10	10	65.40	65.10	0	2,952	0.00%
2018/08/29	0	0.00	5	63.90	64.40	-5	2,955	-0.17%
2018/08/28	5	62.00	0	0.00	62.00	5	2,993	0.17%
2018/08/24	6	64.10	6	64.10	64.00	0	3,033	0.00%
2018/08/23	0	0.00	10	63.80	64.20	-10	3,006	-0.33%
2018/08/22	37	63.80	10	63.20	63.00	27	2,979	0.91%
2018/08/16	0	0.00	2	62.20	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	2	61.00	61.00	-2	2,975	-0.07%
2018/08/14	10	61.10	11	61.00	61.00	-1	2,934	-0.03%
2018/08/13	1	58.10	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	3	59.97	60.10	-3	2,842	-0.11%
2018/08/09	0	0.00	10	59.10	59.10	-10	2,820	-0.35%
2018/08/08	0	0.00	20	61.40	61.50	-20	2,780	-0.72%
2018/07/31	10	60.00	0	0.00	60.00	10	2,849	0.35%
2018/07/30	11	61.97	0	0.00	61.80	11	2,872	0.38%
2018/07/27	10	65.20	10	65.00	65.00	0	2,852	0.00%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	67.20	1	66.00	65.00	0	3,045	0.00%
2018/07/24	1	67.10	1	66.10	66.10	0	3,197	0.00%
2018/07/23	0	0.00	1	65.80	66.70	-1	3,327	-0.03%
2018/07/20	0	0.00	1	67.20	67.30	-1	3,361	-0.03%
2018/07/17	1	68.20	0	0.00	66.50	1	3,454	0.03%
2018/07/16	0	0.00	10	67.40	66.90	-10	3,442	-0.29%
2018/07/13	10	66.50	10	67.00	67.10	0	3,460	0.00%
2018/07/06	0	0.00	1	61.60	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	1	63.00	62.70	-1	3,588	-0.03%
2018/07/04	1	62.30	0	0.00	62.90	1	3,656	0.03%
2018/06/29	8	60.75	1	59.70	59.80	7	3,624	0.19%
2018/06/28	0	0.00	7	61.34	61.30	-7	3,597	-0.19%
2018/06/21	0	0.00	5	61.62	62.40	-5	3,779	-0.13%
2018/06/19	3	61.77	0	0.00	61.10	3	3,938	0.08%
2018/06/15	2	62.40	0	0.00	62.70	2	4,054	0.05%
2018/06/11	0	0.00	9	62.57	62.50	-9	4,307	-0.21%
2018/06/08	10	63.70	0	0.00	63.50	10	4,410	0.23%
2018/06/07	9	64.30	9	64.80	64.20	0	4,605	0.00%
2018/06/06	4	64.40	5	64.90	64.00	-1	4,744	-0.02%
2018/06/05	15	64.50	14	65.47	64.60	1	4,821	0.02%
2018/06/04	8	63.60	3	63.70	63.30	5	4,947	0.10%
2018/06/01	2	62.65	1	63.00	64.30	1	5,148	0.02%
2018/05/31	3	63.10	3	63.40	63.40	0	5,726	0.00%
2018/05/30	0	0.00	1	62.60	62.30	-1	6,196	-0.02%
2018/05/28	0	0.00	1	65.00	64.00	-1	6,402	-0.02%
2018/05/25	4	63.23	4	66.25	66.10	0	6,506	0.00%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/23	3	61.97	4	61.20	61.20	-1	6,644	-0.02%
2018/05/18	1	63.50	1	63.70	62.50	0	7,111	0.00%
2018/05/15	7	66.14	0	0.00	65.90	7	7,680	0.09%
2018/05/14	10	66.50	0	0.00	66.50	10	7,920	0.13%
2018/05/11	11	67.94	4	65.50	65.50	7	8,085	0.09%
2018/05/10	10	67.50	18	66.65	67.50	-8	8,198	-0.10%
2018/05/09	3	65.83	10	66.80	66.30	-7	8,402	-0.08%
2018/05/08	7	66.71	3	67.47	67.40	4	8,699	0.05%
2018/05/07	10	68.10	34	68.86	68.10	-24	8,877	-0.27%
2018/05/04	9	66.70	2	66.50	66.50	7	9,589	0.07%
2018/05/02	20	67.39	21	66.61	66.60	-1	10,875	-0.01%
2018/04/30	14	67.37	2	66.90	67.00	12	11,082	0.11%
2018/04/27	12	60.12	16	61.20	62.00	-4	10,952	-0.04%
2018/04/26	23	60.24	20	59.50	59.70	3	10,891	0.03%
2018/04/25	4	62.70	0.2	60.50	60.00	3.8	10,922	0.03%
2018/04/24	1	65.50	3	64.80	65.10	-2	10,906	-0.02%
2018/04/23	0	0.00	1	66.30	67.00	-1	10,954	-0.01%
2018/04/18	3	65.33	0	0.00	65.20	3	11,206	0.03%
2018/04/17	0	0.00	1	66.80	66.40	-1	11,212	-0.01%
2018/04/16	2	66.50	0	0.00	66.80	2	11,251	0.02%
2018/04/13	1	65.00	0	0.00	65.00	1	11,315	0.01%
2018/04/12	1	66.70	0	0.00	66.00	1	11,398	0.01%
2018/04/11	1	67.80	3	67.03	65.70	-2	11,398	-0.02%
2018/04/10	2	72.95	0	0.00	70.00	2	11,276	0.02%
2018/04/03	0	0.00	10	69.40	70.10	-10	11,266	-0.09%
2018/03/28	1	69.30	0	0.00	69.30	1	11,411	0.01%
2018/03/27	10	70.80	1	71.50	70.90	9	11,389	0.08%
2018/03/26	0	0.00	1	70.30	69.50	-1	11,401	-0.01%
2018/03/23	1	69.40	0	0.00	71.00	1	11,432	0.01%
2018/03/21	23	74.20	17	74.15	73.50	6	11,517	0.05%
2018/03/20	4	74.38	1	74.70	74.00	3	11,444	0.03%
2018/03/19	10	73.80	10	72.00	73.80	0	11,444	0.00%
2018/03/16	10	71.70	10	73.40	71.70	0	11,405	0.00%
2018/03/15	10	73.00	10	73.00	73.00	0	11,464	0.00%
2018/03/14	1	73.00	10	73.20	72.60	-9	11,486	-0.08%
2018/03/13	7	70.90	5	71.94	73.20	2	11,526	0.02%
2018/03/12	1	69.20	0	0.00	69.10	1	11,502	0.01%
2018/03/09	10	73.10	12	71.22	71.00	-2	11,640	-0.02%
2018/03/08	10	75.70	10	74.60	74.60	0	11,780	0.00%
2018/03/07	1	75.90	2	76.50	73.80	-1	11,676	-0.01%
2018/03/06	53	78.83	50	78.59	77.50	3	11,716	0.03%
2018/03/05	14	73.09	11	74.27	75.40	3	11,460	0.03%
2018/03/02	22	68.14	23	67.38	68.60	-1	11,349	-0.01%
2018/03/01	2	67.20	1	66.70	66.70	1	11,392	0.01%
2018/02/27	51	68.09	51	68.25	67.90	0	11,572	0.00%
2018/02/23	51	69.66	52	69.01	68.60	-1	11,346	-0.01%
2018/02/22	20	69.50	21	68.81	68.80	-1	11,322	-0.01%
2018/02/21	11	69.69	10	71.10	71.10	1	11,333	0.01%
2018/02/12	22	67.03	22	66.25	66.20	0	11,211	0.00%
2018/02/09	11	65.55	24	68.83	68.20	-13	11,239	-0.12%
2018/02/08	42	70.26	38	71.21	69.10	4	11,150	0.04%
2018/02/07	2	72.95	12.6	72.14	74.90	-10.6	10,986	-0.10%
2018/02/06	5	68.70	11	66.82	68.10	-6	10,953	-0.05%
2018/02/05	19	74.49	11	75.83	74.00	8	10,852	0.07%
2018/02/02	53	78.41	49	78.25	78.10	4	10,763	0.04%
2018/02/01	61	80.67	48	78.57	77.90	13	10,709	0.12%
2018/01/31	54	79.91	55	79.19	81.80	-1	10,660	-0.01%
2018/01/30	33	81.27	38	80.26	79.80	-5	10,623	-0.05%
2018/01/29	23	79.93	13	80.61	82.80	10	10,536	0.09%
2018/01/26	3	71.57	21	73.80	75.90	-18	9,824	-0.18%
2018/01/25	30	71.10	26.3	69.41	69.00	3.7	9,269	0.04%
2018/01/24	1	68.20	1.8	65.63	68.30	-0.8	8,504	-0.01%
2018/01/23	0	0.00	1	64.30	62.10	-1	8,168	-0.01%
2018/01/22	5	62.48	3	62.57	63.50	2	8,143	0.02%
2018/01/19	2	62.10	7	62.73	61.70	-5	8,102	-0.06%
2018/01/18	30	63.60	23	64.30	63.50	7	8,028	0.09%
2018/01/17	2	63.10	1	62.60	62.70	1	7,988	0.01%
2018/01/16	4	62.18	6	62.67	63.50	-2	7,915	-0.03%
2018/01/15	20	58.42	23	60.33	60.80	-3	7,863	-0.04%
2018/01/12	3	57.00	2	56.50	57.20	1	7,865	0.01%
2018/01/10	1	57.00	1	57.10	56.00	0	7,798	0.00%
2018/01/09	3	58.57	0	0.00	58.30	3	7,737	0.04%
2018/01/08	3	57.73	0	0.00	60.00	3	7,653	0.04%
2018/01/05	2	58.60	0	0.00	58.50	2	7,547	0.03%
2018/01/04	0	0.00	6	59.50	59.70	-6	7,531	-0.08%
2018/01/02	0.2	57.20	0	0.00	57.30	0.2	7,443	0.00%