智原 (3035)-統一-屏東券商分點個股進出

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
277.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,482張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/20	3.5	280.19	4	281.62	280.50	-0.6	8,079	-0.01%
2024/05/17	1	278.00	0	0.00	277.00	1	8,352	0.01%
2024/05/16	4.1	276.53	2	279.00	278.50	2.1	8,603	0.02%
2024/05/15	2	275.51	2	272.50	272.50	0	8,787	0.00%
2024/05/14	1.1	278.41	0	0.00	279.00	1.1	9,059	0.01%
2024/05/13	0.1	272.10	0	0.00	272.00	0.1	9,141	0.00%
2024/05/10	3.3	274.05	3	273.67	273.00	0.3	9,396	0.00%
2024/05/09	3.1	277.37	2	277.50	276.50	1.1	9,548	0.01%
2024/05/08	0	0.00	1	283.00	282.00	-1	9,612	-0.01%
2024/05/07	3.1	278.39	3	280.83	281.00	0.1	9,742	0.00%
2024/05/06	3.1	289.45	2	285.00	285.00	1.1	9,809	0.01%
2024/05/03	2	291.00	4	291.50	289.00	-2	9,974	-0.02%
2024/05/02	3	291.17	4	290.00	288.50	-1	10,181	-0.01%
2024/04/30	0	295.00	3	296.50	294.00	-3	10,399	-0.03%
2024/04/29	11.1	299.85	7	300.22	297.50	4.1	10,499	0.04%
2024/04/26	2	284.02	6	284.27	295.50	-4	10,648	-0.04%
2024/04/25	0.6	280.69	7	282.50	279.00	-6.4	10,729	-0.06%
2024/04/24	4	294.88	4	296.50	294.50	0	10,820	0.00%
2024/04/23	3	287.50	3	290.00	295.00	0	11,021	0.00%
2024/04/22	2	295.00	3	290.00	290.00	-1	11,541	-0.01%
2024/04/19	4.1	309.47	2	308.50	306.00	2.1	11,660	0.02%
2024/04/18	1.1	322.36	2	318.75	322.00	-0.9	12,058	-0.01%
2024/04/16	1.3	314.54	0	0.00	313.00	1.3	12,920	0.01%
2024/04/15	0	315.94	0	0.00	312.50	0	13,093	0.00%
2024/04/12	0.1	318.54	1	321.50	323.00	-0.9	13,337	-0.01%
2024/04/11	2.1	318.98	0.3	322.00	318.50	1.8	13,637	0.01%
2024/04/10	0.1	330.00	1.1	329.57	329.00	-1	13,758	-0.01%
2024/04/09	2.1	329.67	2	332.00	329.00	0.1	14,098	0.00%
2024/04/08	2.2	341.36	0	0.00	338.00	2.2	14,140	0.02%
2024/04/03	2	341.50	3	344.00	345.00	-1	14,171	-0.01%
2024/04/02	1	348.50	2	347.50	347.50	-1	14,312	-0.01%
2024/04/01	2.1	349.57	4	351.38	349.00	-1.9	14,392	-0.01%
2024/03/29	4.1	341.03	8	343.81	344.00	-3.9	14,472	-0.03%
2024/03/28	2	338.75	4	339.38	334.50	-2	14,504	-0.01%
2024/03/27	1	339.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	2.5	346.50	2	338.30	339.50	0.5	14,942	0.00%
2024/03/25	3.5	350.73	2	356.03	349.00	1.5	15,108	0.01%
2024/03/22	0	350.50	3	351.17	351.50	-3	15,234	-0.02%
2024/03/21	6	348.25	2	345.50	345.50	4	15,435	0.03%
2024/03/20	2	348.51	3	350.35	347.50	-1	15,647	-0.01%
2024/03/19	2	353.23	0	0.00	350.00	2	15,930	0.01%
2024/03/18	4.2	354.62	7.1	359.12	359.00	-2.9	16,292	-0.02%
2024/03/15	8.6	356.50	2	353.75	354.50	6.6	16,844	0.04%
2024/03/14	1.1	360.64	12	358.00	362.00	-10.9	16,946	-0.06%
2024/03/13	8.2	351.58	3	346.00	345.00	5.2	17,056	0.03%
2024/03/12	2.2	363.66	3.1	368.37	361.50	-0.9	17,194	-0.01%
2024/03/11	2	364.75	1.1	372.03	363.00	0.9	17,407	0.01%
2024/03/08	2.3	367.66	3.1	370.38	362.50	-0.8	17,626	0.00%
2024/03/07	2.8	379.65	2	384.75	375.00	0.8	17,877	0.00%
2024/03/06	8.2	387.14	6	388.17	392.00	2.2	18,100	0.01%
2024/03/05	8.1	404.14	6	411.24	401.00	2	18,356	0.01%
2024/03/04	3	407.83	4.1	408.60	403.00	-1.1	18,934	-0.01%
2024/03/01	4.1	397.80	10	398.80	398.50	-5.9	19,232	-0.03%
2024/02/29	1	387.00	2	389.25	387.00	-1	19,198	-0.01%
2024/02/27	5	383.61	6	382.75	382.00	-1	19,253	-0.01%
2024/02/26	6	382.08	2	381.50	380.00	4	19,419	0.02%
2024/02/23	12.1	387.83	6	390.25	386.00	6.1	19,620	0.03%
2024/02/22	2	385.50	1	389.50	382.00	1	19,604	0.01%
2024/02/21	13.4	384.10	2	385.99	380.00	11.4	19,883	0.06%
2024/02/20	15.4	415.97	4	402.38	400.00	11.4	19,888	0.06%
2024/02/19	13.5	424.30	1	415.00	415.00	12.5	19,708	0.06%
2024/02/16	23.1	449.50	6.2	451.62	441.50	17	19,710	0.09%
2024/02/15	1.1	456.56	28.6	456.26	455.00	-27.5	19,626	-0.14%
2024/02/05	8.2	420.62	5	421.80	418.00	3.2	19,452	0.02%
2024/02/02	4.1	422.25	7.1	423.07	421.00	-3	19,498	-0.02%
2024/02/01	8	417.18	8	414.00	411.00	0	19,353	0.00%
2024/01/31	12.1	422.17	6	419.50	416.50	6.1	19,344	0.03%
2024/01/30	2	422.75	3.1	426.05	430.00	-1.1	19,350	-0.01%
2024/01/29	7	419.87	4	421.00	420.50	3	19,371	0.02%
2024/01/26	21.1	426.54	8.1	426.02	422.00	13	19,472	0.07%
2024/01/25	2.1	432.93	2	439.00	439.50	0.1	19,553	0.00%
2024/01/24	12	426.58	9	428.94	429.00	3	19,605	0.02%
2024/01/23	4.1	441.70	3.1	443.33	437.00	1	19,739	0.01%
2024/01/22	1.1	444.64	4.2	442.79	448.00	-3.1	19,787	-0.02%
2024/01/19	7.1	433.32	10.2	434.61	430.00	-3.1	19,771	-0.02%
2024/01/18	11.1	423.23	6.6	421.92	423.50	4.5	19,624	0.02%
2024/01/17	10.6	429.87	9.4	431.91	428.00	1.2	19,804	0.01%
2024/01/16	5.4	426.34	11.1	424.77	429.50	-5.7	19,718	-0.03%
2024/01/15	20.1	416.12	18.2	413.66	411.50	1.9	19,409	0.01%
2024/01/12	11.2	422.39	5	421.13	421.50	6.2	19,403	0.03%
2024/01/11	8	399.19	16.9	408.35	422.50	-8.9	19,203	-0.05%
2024/01/10	5	377.71	12	382.83	387.00	-7	18,815	-0.04%
2024/01/09	9	379.11	7	380.07	375.50	2	19,198	0.01%
2024/01/08	9.1	381.91	6.3	384.65	377.00	2.8	19,208	0.01%
2024/01/05	4	379.75	11.3	380.48	384.00	-7.3	19,186	-0.04%
2024/01/04	3	369.33	3	371.33	372.00	0	19,117	0.00%
2024/01/03	4.2	366.36	12.1	368.86	373.00	-7.9	19,381	-0.04%
2024/01/02	1	355.00	1	356.50	360.00	0	19,188	0.00%
2023/12/29	2	355.75	1.1	356.40	357.00	1	19,396	0.00%
2023/12/28	8.4	353.26	4.2	354.29	354.50	4.2	19,425	0.02%
2023/12/27	6	360.92	7	361.93	362.50	-1	19,385	-0.01%
2023/12/26	3	360.50	8.1	362.07	361.00	-5.1	19,483	-0.03%
2023/12/25	3	357.50	1	359.50	357.00	2	19,539	0.01%
2023/12/22	8	357.06	9	358.00	358.00	-1	19,741	-0.01%
2023/12/21	9.3	353.17	0	0.00	350.50	9.3	19,791	0.05%
2023/12/20	4	369.25	3	369.50	365.50	1	19,736	0.01%
2023/12/19	5	370.10	11.1	370.51	373.50	-6.1	19,880	-0.03%
2023/12/18	17	367.03	18.3	368.55	367.00	-1.3	20,079	-0.01%
2023/12/15	17.2	367.01	13	366.92	361.00	4.2	20,106	0.02%
2023/12/14	16.1	372.16	11.1	371.72	369.00	5	20,167	0.02%
2023/12/13	15.3	372.11	7.1	372.82	368.00	8.3	20,049	0.04%
2023/12/12	9.2	376.30	12.2	376.70	382.50	-3	20,136	-0.01%
2023/12/11	2.1	368.13	1	374.50	361.50	1.1	19,961	0.01%
2023/12/08	5	363.80	11.1	365.78	370.00	-6.1	20,159	-0.03%
2023/12/07	11	360.82	12	360.29	357.50	-1	20,283	0.00%
2023/12/06	21.1	365.90	12.1	364.70	361.50	9	20,444	0.04%
2023/12/05	13.1	366.93	12	367.21	363.50	1.1	20,557	0.01%
2023/12/04	8.1	385.61	7	383.30	380.00	1.1	20,635	0.01%
2023/12/01	7	387.14	8.1	386.89	391.00	-1.1	20,733	-0.01%
2023/11/30	4	383.13	2.2	383.37	385.50	1.8	20,695	0.01%
2023/11/29	11	367.07	10.1	372.79	380.00	0.9	20,458	0.00%
2023/11/28	5	345.90	15.4	353.14	361.00	-10.4	20,092	-0.05%
2023/11/27	7.1	333.74	4	334.75	331.00	3.1	19,840	0.02%
2023/11/24	4	339.50	5.1	340.81	344.00	-1.1	20,119	-0.01%
2023/11/23	15.2	338.21	12	334.96	336.00	3.2	20,142	0.02%
2023/11/22	10	348.00	12.1	350.79	346.00	-2.1	20,082	-0.01%
2023/11/21	4.3	345.38	3	348.50	342.50	1.3	20,170	0.01%
2023/11/20	16.1	349.96	5.4	353.23	345.00	10.7	20,428	0.05%
2023/11/17	6.4	333.80	23	340.59	351.00	-16.7	20,281	-0.08%
2023/11/16	6.1	319.81	3	318.50	319.50	3.1	20,030	0.02%
2023/11/15	8.2	331.24	5	330.00	320.50	3.2	20,265	0.02%
2023/11/14	4	333.25	4	334.64	331.00	0	20,648	0.00%
2023/11/13	2	334.00	5.2	334.48	334.00	-3.2	21,080	-0.01%
2023/11/10	6.2	328.20	3	328.22	323.50	3.2	21,400	0.01%
2023/11/09	2	330.25	5	331.20	333.50	-3	21,561	-0.01%
2023/11/08	2.1	330.37	5.2	333.87	335.50	-3.2	21,750	-0.01%
2023/11/07	2.1	327.43	2.1	328.00	328.50	0	21,883	0.00%
2023/11/06	1.3	329.25	11.1	328.42	332.00	-9.8	21,808	-0.05%
2023/11/03	2.1	325.77	0.2	322.00	322.00	1.8	21,652	0.01%
2023/11/02	1.2	320.96	2.1	313.42	324.00	-0.9	21,438	0.00%
2023/11/01	8	304.56	5	304.80	302.50	3	21,213	0.01%
2023/10/31	7.1	323.20	7	309.86	302.00	0.1	21,011	0.00%
2023/10/30	0	0.00	0	319.90	326.00	0	20,706	0.00%
2023/10/27	2	314.22	2	315.75	308.50	0	20,545	0.00%
2023/10/26	1.1	319.86	3	319.50	318.00	-1.9	20,428	-0.01%
2023/10/25	15.1	328.78	10	330.25	325.00	5.1	20,272	0.03%
2023/10/24	6	336.57	5	338.30	339.50	1	20,005	0.01%
2023/10/23	5	334.68	4	336.39	338.50	1	19,784	0.01%
2023/10/20	4.1	333.51	4	335.63	334.50	0.1	19,531	0.00%
2023/10/19	16.1	339.75	11	342.27	343.00	5.1	19,944	0.03%
2023/10/18	4	350.96	4.1	350.46	351.00	-0.1	20,269	0.00%
2023/10/17	4.2	357.86	3.1	356.32	352.50	1.1	20,249	0.01%
2023/10/16	5	342.50	4	340.02	350.00	1	20,262	0.00%
2023/10/13	2	335.99	1.2	336.18	343.00	0.8	20,547	0.00%
2023/10/12	6.3	337.63	10.3	341.18	345.00	-4	20,918	-0.02%
2023/10/11	9.3	337.93	11	339.59	331.00	-1.8	21,100	-0.01%
2023/10/06	4.1	318.47	6.2	319.14	323.00	-2.1	21,221	-0.01%
2023/10/05	14.2	311.83	13.3	313.15	321.00	0.9	21,269	0.00%
2023/10/04	4.1	300.04	7	300.86	303.00	-2.9	21,347	-0.01%
2023/10/03	4.1	306.49	3	304.08	304.00	1	21,588	0.00%
2023/10/02	3	313.69	5.1	314.20	312.50	-2	21,981	-0.01%
2023/09/28	5	307.70	3	305.35	306.00	2	22,153	0.01%
2023/09/27	11	300.04	4	301.25	306.00	7	22,691	0.03%
2023/09/26	4	307.12	3	304.50	303.00	1	22,997	0.00%
2023/09/25	3.1	311.89	2.3	311.38	309.50	0.8	23,198	0.00%
2023/09/22	0.2	305.50	5.2	305.23	304.50	-5	23,162	-0.02%
2023/09/21	8.2	302.16	16	302.63	298.00	-7.8	23,315	-0.03%
2023/09/20	6	316.09	3	325.00	315.50	3	23,080	0.01%
2023/09/19	8.2	333.67	3	321.33	322.50	5.2	23,122	0.02%
2023/09/18	0	0.00	1	343.00	344.50	-1	23,117	0.00%
2023/09/15	8.1	352.47	2.2	351.73	338.00	5.9	23,086	0.03%
2023/09/14	1	358.84	1.2	355.79	356.50	-0.1	22,723	0.00%
2023/09/13	3.1	326.63	11.1	335.67	348.00	-7.9	22,482	-0.04%
2023/09/12	5.1	339.76	0.3	337.67	325.50	4.8	22,316	0.02%
2023/09/11	3.1	353.91	1	354.50	346.50	2.1	22,193	0.01%
2023/09/08	13.1	360.56	7.1	358.94	360.00	6	21,987	0.03%
2023/09/07	11	369.59	6.2	367.68	369.50	4.8	21,976	0.02%
2023/09/06	17.1	364.67	22.1	367.49	367.00	-5	21,685	-0.02%
2023/09/05	2	354.50	4.1	351.78	357.00	-2.1	21,301	-0.01%
2023/09/04	2	338.50	6.2	343.89	345.00	-4.2	21,044	-0.02%
2023/09/01	10.1	344.10	5.1	347.87	335.00	5	20,849	0.02%
2023/08/31	2	343.00	3	344.50	345.00	-1	20,501	0.00%
2023/08/30	6.1	345.00	7.3	346.08	342.00	-1.2	20,321	-0.01%
2023/08/29	2.1	336.02	3	332.67	335.50	-1	19,928	0.00%
2023/08/28	4	327.63	5	331.20	335.00	-1	19,742	-0.01%
2023/08/25	4	337.00	4.1	335.81	334.00	-0.1	19,539	0.00%
2023/08/24	6.2	341.34	4.2	342.27	333.00	1.9	19,248	0.01%
2023/08/23	9.6	330.64	5.2	333.98	340.50	4.4	19,019	0.02%
2023/08/22	5.3	343.66	4.3	346.24	341.00	1	18,776	0.01%
2023/08/21	3.3	341.48	3.3	340.18	335.50	0	18,741	0.00%
2023/08/18	10.4	352.14	17	338.47	328.00	-6.6	18,462	-0.04%
2023/08/17	8.1	352.50	12.4	349.15	357.00	-4.3	17,899	-0.02%
2023/08/16	16.5	336.10	16.1	337.42	341.00	0.4	17,419	0.00%
2023/08/15	7.1	326.80	13.2	330.91	334.00	-6.1	17,012	-0.04%
2023/08/14	6.2	303.85	4.4	302.59	304.00	1.8	16,725	0.01%
2023/08/11	5.4	297.81	8.1	298.69	293.50	-2.7	16,465	-0.02%
2023/08/10	5.1	279.21	0.2	299.50	280.00	4.9	16,235	0.03%
2023/08/09	0.2	304.25	0.1	294.00	301.00	0.1	16,253	0.00%
2023/08/08	2.1	292.87	0.4	301.50	295.50	1.7	16,287	0.01%
2023/08/07	2.4	299.54	3	307.00	307.50	-0.6	16,315	0.00%
2023/08/04	0	273.00	1	277.00	281.50	-1	16,299	-0.01%
2023/08/02	6	283.28	2	285.50	281.00	4	16,296	0.02%
2023/08/01	1	312.01	0.5	324.00	312.00	0.5	16,305	0.00%
2023/07/31	1.5	327.89	2.1	319.29	326.00	-0.6	16,364	0.00%
2023/07/28	10.2	319.09	2.3	320.94	319.50	7.9	16,321	0.05%
2023/07/27	1.5	327.30	3	328.67	331.00	-1.5	16,358	-0.01%
2023/07/26	3	341.01	10	340.00	340.00	-7	16,321	-0.04%
2023/07/25	0	0.00	4	381.50	377.50	-4	16,440	-0.02%
2023/07/24	13.3	382.94	8.1	381.97	377.50	5.1	16,601	0.03%
2023/07/21	4.1	366.10	7.1	365.86	379.50	-3	16,376	-0.02%
2023/07/20	6.1	337.81	6	341.00	345.00	0.1	15,962	0.00%
2023/07/19	13	328.95	9	330.04	329.00	4	15,782	0.03%
2023/07/18	6	323.75	6.2	324.12	314.00	-0.2	15,305	0.00%
2023/07/17	13.2	314.99	11.1	317.39	319.00	2.1	14,809	0.01%
2023/07/14	4	278.24	5.1	283.06	295.00	-1.1	14,264	-0.01%
2023/07/13	8	274.53	9	275.94	268.50	-1	13,808	-0.01%
2023/07/12	2	261.25	0	0.00	260.50	2	13,253	0.02%
2023/07/11	2.1	263.34	4.1	265.64	262.00	-2	13,097	-0.02%
2023/07/10	2.8	249.82	2	254.00	253.50	0.7	12,812	0.01%
2023/07/07	5.3	245.47	5.7	240.09	244.50	-0.4	12,591	0.00%
2023/07/06	3	255.33	3.1	256.98	253.50	-0.1	12,163	0.00%
2023/07/05	5.3	254.72	4.7	258.44	255.50	0.6	11,910	0.01%
2023/07/04	2.9	237.74	4.3	245.28	250.50	-1.4	11,417	-0.01%
2023/07/03	0.3	225.15	3.3	224.48	228.00	-3	11,054	-0.03%
2023/06/30	0.1	211.85	9.1	211.62	211.00	-9	10,835	-0.08%
2023/06/29	14	210.39	9.2	209.40	210.00	4.8	10,851	0.04%
2023/06/28	1	201.00	4	203.38	201.00	-3	10,717	-0.03%
2023/06/27	2	198.51	9	202.44	198.00	-7	11,051	-0.06%
2023/06/26	2	204.00	0.1	200.50	202.00	1.9	11,102	0.02%
2023/06/21	3	192.99	4	194.74	199.00	-1	11,496	-0.01%
2023/06/20	4	195.50	11	197.91	196.00	-7	11,548	-0.06%
2023/06/19	2	195.50	5	197.30	196.50	-3	11,706	-0.03%
2023/06/16	3	195.99	8.1	194.57	193.00	-5.1	11,603	-0.04%
2023/06/15	3	191.83	8.2	191.15	190.00	-5.2	11,553	-0.05%
2023/06/14	4.1	186.62	6	188.08	186.00	-1.9	11,600	-0.02%
2023/06/13	4	186.88	2.2	185.70	187.50	1.9	11,641	0.02%
2023/06/12	2	174.50	8	175.50	174.50	-6	11,506	-0.05%
2023/06/09	0	0.00	2	171.25	173.50	-2	11,537	-0.02%
2023/06/08	3.2	168.39	1	168.50	168.50	2.2	11,624	0.02%
2023/06/07	0	0.00	1	170.50	172.00	-1	11,779	-0.01%
2023/06/06	0.1	171.21	0	0.00	170.50	0.1	12,282	0.00%
2023/06/05	2	173.50	2	173.00	173.00	0	12,355	0.00%
2023/06/02	0	173.00	7	174.14	172.00	-7	12,416	-0.06%
2023/06/01	0.1	171.45	1	172.50	173.00	-0.9	12,476	-0.01%
2023/05/31	0	172.20	2	172.25	171.50	-2	12,750	-0.02%
2023/05/30	17	172.20	3	171.50	172.50	14	12,802	0.11%
2023/05/29	1	173.50	7	174.07	173.50	-6	12,820	-0.05%
2023/05/26	9	169.50	5	169.20	168.50	4	12,907	0.03%
2023/05/25	2	174.50	5	173.30	170.50	-3	13,281	-0.02%
2023/05/24	5.2	167.29	2	168.25	167.00	3.2	13,602	0.02%
2023/05/23	4	171.88	9	171.17	171.00	-5	13,714	-0.04%
2023/05/22	6	168.25	5	169.00	168.50	1	13,833	0.01%
2023/05/19	2	170.75	5	169.70	172.00	-3	13,863	-0.02%
2023/05/18	4.1	166.78	3	167.50	167.50	1.1	13,979	0.01%
2023/05/16	4	164.00	3	162.50	162.00	1	14,134	0.01%
2023/05/15	1	163.00	1	163.00	164.50	0	14,162	0.00%
2023/05/12	0.2	168.00	0	0.00	167.00	0.2	14,331	0.00%
2023/05/11	3	168.00	0	0.00	164.50	3	14,585	0.02%
2023/05/10	2	169.25	5	169.40	169.50	-3	15,086	-0.02%
2023/05/09	5	166.40	1	168.00	168.00	4	15,223	0.03%
2023/05/08	5	170.20	1	169.00	168.50	4	15,458	0.03%
2023/05/05	2.1	169.98	6	169.08	170.00	-3.9	16,178	-0.02%
2023/05/04	4	165.63	6	167.50	169.00	-2	16,439	-0.01%
2023/05/03	10	165.85	4	167.38	166.00	6	16,616	0.04%
2023/05/02	5	168.30	20	167.83	170.00	-15	16,586	-0.09%
2023/04/28	4	164.13	7	165.50	164.00	-3	16,619	-0.02%
2023/04/27	6	161.67	10	160.80	160.00	-4	16,470	-0.02%
2023/04/26	17.1	159.85	30	159.67	158.50	-12.9	16,309	-0.08%
2023/04/25	5.1	171.69	5	170.60	171.00	0.1	15,999	0.00%
2023/04/24	8.2	179.64	1	183.50	177.00	7.2	15,830	0.05%
2023/04/21	11	184.82	14	183.75	184.50	-3	15,754	-0.02%
2023/04/20	15.1	189.28	15	189.63	191.00	0.1	15,770	0.00%
2023/04/19	6.1	189.51	1	192.50	188.50	5.1	15,884	0.03%
2023/04/18	8	193.75	0	0.00	191.50	8	15,912	0.05%
2023/04/17	3	193.00	0	0.00	194.50	3	15,967	0.02%
2023/04/14	3	193.67	7	193.86	194.50	-4	16,057	-0.02%
2023/04/13	9.2	192.57	1	195.00	192.00	8.2	16,143	0.05%
2023/04/12	4	195.13	2	198.00	196.50	2	16,172	0.01%
2023/04/11	1	198.00	0	0.00	197.50	1	16,198	0.01%
2023/04/10	9	201.94	2	199.50	199.50	7	16,385	0.04%
2023/04/07	2	201.75	23.3	202.02	200.00	-21.3	16,361	-0.13%
2023/04/06	5.2	195.92	15.1	199.74	201.00	-10	16,255	-0.06%
2023/03/31	7	193.14	9	195.00	196.50	-2	16,126	-0.01%
2023/03/30	4	191.00	4	191.13	193.00	0	16,015	0.00%
2023/03/29	21.1	192.46	12	189.80	189.00	9.1	15,899	0.06%
2023/03/28	18.3	199.20	11	199.86	195.50	7.3	15,737	0.05%
2023/03/27	37.2	212.95	15.1	210.27	209.00	22.1	15,297	0.14%
2023/03/24	6.1	215.34	30.1	208.77	215.50	-24	15,057	-0.16%
2023/03/23	2.2	198.59	2	202.00	198.50	0.2	14,498	0.00%
2023/03/22	17	200.82	42.2	199.94	200.50	-25.2	14,533	-0.17%
2023/03/21	2	192.00	3	193.83	192.00	-1	14,315	-0.01%
2023/03/20	10	193.75	5	196.10	191.00	5	14,384	0.03%
2023/03/17	6.1	192.84	10	193.95	194.50	-3.9	14,410	-0.03%
2023/03/16	6	186.83	5	188.90	188.00	1	14,186	0.01%
2023/03/15	8	191.75	12	192.88	190.50	-4	14,175	-0.03%
2023/03/14	0	0.00	3	185.67	187.50	-3	14,093	-0.02%
2023/03/13	6	184.58	4	183.88	186.50	2	14,174	0.01%
2023/03/10	15.1	187.95	5.1	188.67	187.00	10	14,176	0.07%
2023/03/09	57.1	197.68	28.1	199.06	194.00	29	14,405	0.20%
2023/03/08	1	186.50	9	188.78	191.00	-8	13,983	-0.06%
2023/03/07	7	187.29	4	187.88	187.50	3	13,967	0.02%
2023/03/06	1	190.50	2	192.50	189.50	-1	13,998	-0.01%
2023/03/03	6	189.33	9	191.67	188.50	-3	14,115	-0.02%
2023/03/02	5	186.80	3.2	186.50	186.00	1.8	14,220	0.01%
2023/03/01	22	185.05	23	185.89	186.00	-1	14,266	-0.01%
2023/02/24	9	187.56	4	188.00	185.50	5	14,319	0.03%
2023/02/23	4	186.63	12	189.21	188.50	-8	14,153	-0.06%
2023/02/22	28.1	187.14	4	183.13	181.00	24.1	14,009	0.17%
2023/02/21	2	194.75	13	197.77	200.50	-11	13,748	-0.08%
2023/02/20	14	197.18	2.2	198.41	195.00	11.9	13,831	0.09%
2023/02/17	7	196.29	26.1	197.49	196.50	-19.1	14,067	-0.14%
2023/02/16	4	195.13	10	197.95	200.50	-6	14,445	-0.04%
2023/02/15	2	190.00	4	191.88	193.00	-2	14,704	-0.01%
2023/02/14	8.1	193.89	2	193.00	192.00	6.1	14,749	0.04%
2023/02/13	5	194.20	8	192.56	193.50	-3	15,074	-0.02%
2023/02/10	18.1	194.16	9	194.56	193.50	9.1	15,370	0.06%
2023/02/09	5.6	200.64	14	202.25	198.50	-8.5	15,653	-0.05%
2023/02/08	20.6	199.51	11.9	200.43	199.00	8.7	15,573	0.06%
2023/02/07	16.1	188.59	7	189.71	191.50	9.1	15,221	0.06%
2023/02/06	9.2	191.80	6	193.00	190.00	3.2	15,323	0.02%
2023/02/03	12	193.04	36.1	188.25	194.50	-24.1	15,369	-0.16%
2023/02/02	3.2	179.49	9	181.39	184.00	-5.8	14,907	-0.04%
2023/02/01	4	175.50	6	176.25	175.50	-2	15,396	-0.01%
2023/01/31	32.1	168.00	1	168.50	169.50	31.1	15,627	0.20%
2023/01/30	5	166.80	6	166.17	168.50	-1	16,331	-0.01%
2023/01/17	1	159.00	0	0.00	160.00	1	17,101	0.01%
2023/01/16	2	158.50	1	159.50	159.50	1	17,567	0.01%
2023/01/13	12	159.50	1	160.50	157.50	11	17,880	0.06%
2023/01/12	8	160.00	0	0.00	160.00	8	18,323	0.04%
2023/01/11	1	157.50	1	159.00	161.00	0	18,752	0.00%
2023/01/10	1	159.50	17	159.47	160.00	-16	19,182	-0.08%
2023/01/09	5	157.80	6	157.58	158.50	-1	19,639	0.00%
2023/01/06	3	149.83	9	150.17	151.00	-6	19,950	-0.03%
2023/01/05	7	148.57	2	149.00	147.00	5	20,375	0.02%
2023/01/04	1	146.00	2	147.25	149.00	-1	20,876	0.00%
2023/01/03	1	142.00	0	0.00	147.00	1	21,203	0.00%
2022/12/30	1	145.50	3	147.17	142.50	-2	21,448	-0.01%
2022/12/28	14	147.68	2	144.25	145.00	12	22,145	0.05%
2022/12/27	2	154.00	2	155.00	156.50	0	22,266	0.00%
2022/12/26	5	152.90	0	0.00	152.00	5	22,770	0.02%
2022/12/23	4	158.00	4	156.75	159.00	0	23,323	0.00%
2022/12/22	0	0.00	3	161.50	158.00	-3	23,747	-0.01%
2022/12/21	5	158.00	3	158.83	157.50	2	24,226	0.01%
2022/12/20	9	162.00	6	166.33	156.00	3	24,661	0.01%
2022/12/16	6	165.50	4	165.75	165.00	2	25,528	0.01%
2022/12/15	5	171.70	5	172.40	171.50	0	25,759	0.00%
2022/12/14	5	170.00	7	170.14	173.00	-2	25,800	-0.01%
2022/12/13	1	163.50	2	167.25	164.00	-1	25,794	0.00%
2022/12/12	8	163.19	6	164.33	164.00	2	25,943	0.01%
2022/12/08	1	169.00	1	170.00	167.00	0	26,667	0.00%
2022/12/07	9	172.56	8	173.06	170.00	1	26,854	0.00%
2022/12/06	4	175.75	1	178.00	175.50	3	26,928	0.01%
2022/12/05	1	181.00	1.1	178.12	178.00	-0.1	27,113	0.00%
2022/12/02	1	178.50	4	178.38	176.50	-3	27,347	-0.01%
2022/12/01	4	177.38	7	178.07	175.50	-3	27,536	-0.01%
2022/11/30	0	0.00	2	168.75	168.50	-2	27,497	-0.01%
2022/11/29	1	166.00	3	165.83	165.50	-2	27,732	-0.01%
2022/11/28	0	0.00	3	167.83	168.50	-3	28,144	-0.01%
2022/11/25	5	169.60	3	170.00	167.50	2	28,344	0.01%
2022/11/24	10.9	170.84	7	169.71	172.00	3.9	28,350	0.01%
2022/11/23	4	168.88	5	165.00	163.50	-1	28,343	0.00%
2022/11/22	3	164.00	3	163.50	166.50	0	28,707	0.00%
2022/11/21	2	166.75	2	164.75	164.00	0	29,182	0.00%
2022/11/18	15	170.47	11	170.23	166.00	4	29,702	0.01%
2022/11/17	11	167.82	8	169.56	170.50	3	29,817	0.01%
2022/11/16	4	166.13	6	166.42	167.00	-2	30,017	-0.01%
2022/11/15	5	165.30	14	166.57	167.00	-9	30,214	-0.03%
2022/11/14	5	162.80	8	161.63	163.50	-3	30,634	-0.01%
2022/11/11	16	158.47	1	161.00	156.50	15	31,097	0.05%
2022/11/10	1	150.00	3	151.67	150.50	-2	30,971	-0.01%
2022/11/09	7	151.79	12	151.75	150.50	-5	31,293	-0.02%
2022/11/08	10	151.10	2	152.00	147.00	8	31,812	0.03%
2022/11/07	4	145.13	6	147.17	149.00	-2	32,171	-0.01%
2022/11/04	3	142.67	4	143.75	142.50	-1	31,967	0.00%
2022/11/03	6	144.83	8	144.50	144.00	-2	31,985	-0.01%
2022/11/02	6	146.08	2	147.00	145.50	4	32,066	0.01%
2022/11/01	1	144.50	3	145.00	146.50	-2	32,164	-0.01%
2022/10/31	3	143.17	5	142.10	142.00	-2	32,256	-0.01%
2022/10/28	18	142.22	16.1	140.84	139.50	1.9	32,356	0.01%
2022/10/27	3	136.00	5	137.30	138.00	-2	31,865	-0.01%
2022/10/26	10	135.75	7	133.43	133.50	3	31,835	0.01%
2022/10/25	10.1	133.28	15	135.43	139.50	-4.9	31,506	-0.02%
2022/10/24	2	134.25	8	133.38	134.50	-6	31,060	-0.02%
2022/10/21	2	125.00	2	126.00	122.50	0	31,495	0.00%
2022/10/20	5	123.90	9	124.83	127.00	-4	32,320	-0.01%
2022/10/19	12	128.96	6	130.42	125.00	6	32,200	0.02%
2022/10/18	8	130.63	7	129.93	130.50	1	32,249	0.00%
2022/10/17	4	126.50	7	128.64	131.50	-3	32,783	-0.01%
2022/10/14	2	123.00	6	129.25	130.00	-4	33,031	-0.01%
2022/10/13	3	122.83	3	124.33	118.50	0	33,153	0.00%
2022/10/12	4.1	122.74	4	124.38	122.00	0.1	33,056	0.00%
2022/10/11	4	127.13	2	127.75	127.00	2	33,018	0.01%
2022/10/07	3	137.50	4	139.25	136.50	-1	32,849	0.00%
2022/10/06	5	135.80	8	137.63	140.00	-3	32,872	-0.01%
2022/10/05	8.1	137.88	6.2	137.39	133.50	1.9	32,704	0.01%
2022/10/04	3	137.83	1	137.50	137.50	2	32,381	0.01%
2022/10/03	4.2	136.86	6	133.58	135.50	-1.8	32,180	-0.01%
2022/09/30	10	133.30	9	129.33	134.00	1	32,572	0.00%
2022/09/29	3	130.50	5	128.40	127.00	-2	32,663	-0.01%
2022/09/28	6	131.17	3	127.83	127.50	3	32,739	0.01%
2022/09/27	1	134.50	1	134.00	134.50	0	32,704	0.00%
2022/09/26	6.1	138.88	7	140.21	136.00	-0.9	32,637	0.00%
2022/09/23	5	150.00	4	146.63	145.50	1	32,650	0.00%
2022/09/22	1	153.00	1	153.00	156.00	0	32,479	0.00%
2022/09/21	4	151.75	3	152.67	152.50	1	32,515	0.00%
2022/09/20	1	153.50	0	0.00	152.00	1	32,776	0.00%
2022/09/19	2	153.50	2	154.00	152.50	0	32,932	0.00%
2022/09/16	6.2	155.67	3	158.50	153.50	3.2	33,125	0.01%
2022/09/15	7.1	163.93	4	162.50	161.00	3.1	33,151	0.01%
2022/09/14	2.1	169.50	2	168.75	169.50	0.1	33,183	0.00%
2022/09/13	4	176.13	2	176.00	176.00	2	33,222	0.01%
2022/09/12	3	178.00	1	174.50	173.00	2	33,278	0.01%
2022/09/08	3	175.33	2	176.00	175.50	1	33,482	0.00%
2022/09/07	6	175.67	6	176.42	176.00	0	33,488	0.00%
2022/09/06	6.1	177.70	5	175.30	175.50	1.1	33,699	0.00%
2022/09/05	2	182.50	4	182.50	179.50	-2	33,603	-0.01%
2022/09/02	5	186.90	6	186.58	188.00	-1	33,488	0.00%
2022/09/01	2	181.50	0.2	181.50	181.00	1.8	33,293	0.01%
2022/08/31	6	188.17	6	188.08	187.00	0	33,223	0.00%
2022/08/30	7.2	190.44	5	189.10	188.50	2.2	33,343	0.01%
2022/08/29	1	186.50	7	185.64	190.00	-6	33,178	-0.02%
2022/08/26	15	198.67	10	196.70	191.00	5	33,079	0.02%
2022/08/25	13	195.54	15	196.40	195.00	-2	32,887	-0.01%
2022/08/24	8	190.13	5	189.70	186.00	3	32,679	0.01%
2022/08/23	5	187.70	7	185.43	190.50	-2	32,474	-0.01%
2022/08/22	11.2	189.25	10	190.20	186.00	1.2	32,316	0.00%
2022/08/19	12	193.79	9	193.00	189.50	3	32,358	0.01%
2022/08/18	8	185.21	12	181.75	189.00	-4	31,931	-0.01%
2022/08/17	11.9	176.29	5	176.40	175.50	6.9	31,262	0.02%
2022/08/16	4	177.63	9	176.72	175.50	-5	31,269	-0.02%
2022/08/15	8	176.38	13	176.31	178.00	-5	31,286	-0.02%
2022/08/12	13.1	167.38	14	166.21	170.50	-0.9	30,694	0.00%
2022/08/11	1	155.00	5	155.30	155.00	-4	30,349	-0.01%
2022/08/10	4	149.63	3	149.50	149.00	1	30,681	0.00%
2022/08/09	3	154.17	1	156.00	154.50	2	30,843	0.01%
2022/08/08	4.2	155.50	3	156.83	154.50	1.2	31,057	0.00%
2022/08/05	6	156.17	5	156.60	159.50	1	31,147	0.00%
2022/08/04	1	145.00	1	148.00	149.00	0	31,240	0.00%
2022/08/03	2	151.00	2	151.00	148.50	0	31,290	0.00%
2022/08/02	2.1	149.02	2	150.00	151.50	0.1	31,482	0.00%
2022/08/01	5	153.70	3	154.00	153.00	2	31,442	0.01%
2022/07/29	4	158.63	4	158.63	156.00	0	31,376	0.00%
2022/07/28	12	161.88	10	160.50	155.50	2	31,475	0.01%
2022/07/27	14	167.68	6	163.75	163.00	8	30,798	0.03%
2022/07/26	1	177.00	5	179.00	177.50	-4	29,889	-0.01%
2022/07/25	1	182.50	4	177.50	181.50	-3	29,826	-0.01%
2022/07/22	21.5	183.06	16	182.81	180.50	5.5	29,766	0.02%
2022/07/21	8	170.50	4	175.63	179.00	4	29,265	0.01%
2022/07/20	20	161.75	17	162.38	163.00	3	28,744	0.01%
2022/07/19	11	156.59	15	155.90	154.00	-4	28,522	-0.01%
2022/07/18	6	159.58	4	159.25	158.00	2	28,377	0.01%
2022/07/15	1	151.50	1	153.50	152.50	0	28,062	0.00%
2022/07/14	6.1	151.01	9	151.06	150.00	-2.9	28,107	-0.01%
2022/07/13	7	154.93	7	150.50	146.50	0	27,985	0.00%
2022/07/12	1	153.50	1	155.00	150.00	0	28,075	0.00%
2022/07/11	3	164.33	5	167.40	162.00	-2	28,455	-0.01%
2022/07/08	16	170.47	13	172.77	165.00	3	28,630	0.01%
2022/07/07	5	160.90	6	165.92	174.00	-1	28,007	0.00%
2022/07/06	6.1	168.75	6	167.83	160.50	0.1	27,834	0.00%
2022/07/05	8.1	173.33	6	169.42	174.00	2.1	27,750	0.01%
2022/07/04	4	172.88	5	170.60	172.50	-1	27,851	0.00%
2022/07/01	9.2	181.77	6	180.42	172.00	3.2	27,944	0.01%
2022/06/30	2	188.00	4	189.13	191.00	-2	27,826	-0.01%
2022/06/29	8	192.88	8	191.44	194.50	0	27,816	0.00%
2022/06/28	3	191.83	5	188.20	190.00	-2	27,790	-0.01%
2022/06/27	2	195.75	0	0.00	198.00	2	28,067	0.01%
2022/06/24	7	189.00	8	188.63	187.50	-1	28,540	0.00%
2022/06/23	5	188.10	6	189.50	190.00	-1	28,676	0.00%
2022/06/22	6.1	195.04	7	193.21	186.50	-0.9	28,328	0.00%
2022/06/21	4.2	204.03	4	204.00	207.00	0.2	28,133	0.00%
2022/06/20	4	206.25	6	205.33	201.50	-2	28,206	-0.01%
2022/06/17	4	207.75	3	210.83	209.00	1	28,277	0.00%
2022/06/16	28	228.80	31	223.74	214.50	-3	28,039	-0.01%
2022/06/15	8	232.63	13.4	230.63	228.50	-5.4	28,074	-0.02%
2022/06/14	6	225.25	1	220.50	225.50	5	28,220	0.02%
2022/06/13	2	222.50	5	220.90	226.00	-3	28,523	-0.01%
2022/06/10	9.4	221.07	5	223.40	225.50	4.4	29,039	0.02%
2022/06/09	1	223.49	3	223.50	224.00	-2	29,291	-0.01%
2022/06/08	8.5	230.00	5	225.90	222.50	3.5	29,488	0.01%
2022/06/07	6	227.33	4	227.25	228.50	2	30,017	0.01%
2022/06/06	3	227.99	3	225.83	231.50	0	30,785	0.00%
2022/06/02	17.1	230.86	17	227.62	226.00	0.1	31,348	0.00%
2022/06/01	7	243.29	6	242.42	238.00	1	31,717	0.00%
2022/05/31	11	236.55	12	238.46	240.50	-1	31,931	0.00%
2022/05/30	17	237.47	17	239.71	242.00	0	32,963	0.00%
2022/05/27	25	239.06	26	239.98	231.00	-1	33,710	0.00%
2022/05/26	13	246.81	6	247.42	238.50	7	34,303	0.02%
2022/05/25	3	251.67	5	254.00	255.00	-2	34,805	-0.01%
2022/05/24	11	255.23	6	252.42	250.00	5	35,532	0.01%
2022/05/23	8	264.19	5	258.10	257.50	3	36,322	0.01%
2022/05/20	12	271.75	11	269.50	269.50	1	36,532	0.00%
2022/05/19	3	265.50	4	265.38	269.50	-1	36,484	0.00%
2022/05/18	3	263.67	10	265.25	268.00	-7	36,532	-0.02%
2022/05/17	17.2	251.65	15	253.10	255.00	2.2	36,520	0.01%
2022/05/16	15	262.43	12.2	263.48	252.50	2.8	37,163	0.01%
2022/05/13	8.2	260.27	4.1	261.59	257.00	4.1	37,394	0.01%
2022/05/12	7.1	256.91	8	256.88	254.50	-0.9	37,471	0.00%
2022/05/11	4	253.63	5	255.30	257.50	-1	37,788	0.00%
2022/05/10	4	246.00	4	245.63	255.00	0	37,985	0.00%
2022/05/09	5	258.00	4	256.25	246.50	1	38,497	0.00%
2022/05/06	3	275.00	3.2	272.98	272.00	-0.2	38,829	0.00%
2022/05/05	7.2	278.34	10	277.30	286.00	-2.9	38,763	-0.01%
2022/05/04	13	265.54	11	262.59	262.50	2	38,558	0.01%
2022/05/03	11	265.09	12	264.71	264.50	-1	38,787	0.00%
2022/04/29	6	262.58	6	263.42	260.50	0	38,955	0.00%
2022/04/28	12	257.21	13	259.15	260.00	-1	38,880	0.00%
2022/04/27	5.1	242.55	6	245.92	252.50	-1	38,898	0.00%
2022/04/26	3	246.86	4	244.00	242.50	-1	38,817	0.00%
2022/04/25	5	252.00	6	251.92	248.50	-1	39,070	0.00%
2022/04/22	3	265.19	1	267.50	267.50	2	39,245	0.01%
2022/04/21	4	274.88	5	277.10	275.00	-1	39,660	0.00%
2022/04/20	8	269.44	10	273.35	276.50	-2	39,824	-0.01%
2022/04/19	3	273.83	2	272.50	268.50	1	39,943	0.00%
2022/04/18	6	267.17	8	265.00	272.50	-2	40,018	0.00%
2022/04/15	5	264.51	6	265.08	265.50	-1	40,260	0.00%
2022/04/14	7	284.29	6	285.25	281.50	1	40,341	0.00%
2022/04/13	6	287.42	6	286.17	289.50	0	40,256	0.00%
2022/04/12	9	283.83	9	283.50	281.50	0	40,177	0.00%
2022/04/11	7	292.41	7	288.71	281.00	0	39,911	0.00%
2022/04/08	14	298.92	13	299.23	301.50	1	39,727	0.00%
2022/04/07	22	307.49	18	305.64	296.00	4	39,457	0.01%
2022/04/06	6	310.16	8	315.62	317.00	-2	39,182	-0.01%
2022/04/01	5	300.40	6	304.50	312.00	-1	39,128	0.00%
2022/03/31	7	311.29	5	312.90	305.50	2	39,374	0.01%
2022/03/30	8	323.79	5	320.71	312.50	3	39,541	0.01%
2022/03/29	8	316.69	8	317.44	322.50	0	39,675	0.00%
2022/03/28	2	297.25	3.1	304.61	311.00	-1.1	40,065	0.00%
2022/03/25	6	293.58	4	294.50	296.00	2	40,418	0.00%
2022/03/24	3.1	284.74	4	287.63	287.50	-0.9	40,965	0.00%
2022/03/23	4	291.13	8	292.75	284.00	-4	42,365	-0.01%
2022/03/22	10	283.85	8	285.81	282.00	2	42,972	0.00%
2022/03/21	1	278.00	5	279.70	274.50	-4	43,100	-0.01%
2022/03/18	3	274.00	2	273.75	273.00	1	43,130	0.00%
2022/03/17	8	272.69	10	271.10	275.00	-2	42,942	0.00%
2022/03/16	3	260.33	7	264.93	255.00	-4	42,428	-0.01%
2022/03/15	15	280.43	13	266.35	260.50	2	42,269	0.00%
2022/03/14	7	288.21	7	291.43	286.00	0	42,126	0.00%
2022/03/11	5	281.30	3.1	284.09	287.00	2	41,766	0.00%
2022/03/10	5.1	283.28	5	287.40	281.00	0.1	41,630	0.00%
2022/03/09	3	282.83	7	288.50	275.00	-4	41,146	-0.01%
2022/03/08	11	286.82	5	284.22	273.50	6	40,380	0.01%
2022/03/07	20	284.18	7.1	286.47	287.50	12.9	39,594	0.03%
2022/03/04	6	298.08	5	297.90	288.00	1	39,069	0.00%
2022/03/03	12.1	315.92	12	318.58	312.00	0.1	38,732	0.00%
2022/03/02	8	296.94	6	302.16	307.00	2	37,914	0.01%
2022/03/01	5	284.30	6.1	286.71	299.50	-1.1	37,091	0.00%
2022/02/25	1	268.00	8.1	268.97	272.50	-7.1	36,252	-0.02%
2022/02/24	10	248.50	6	247.42	248.00	4	35,583	0.01%
2022/02/23	8	244.94	11	246.13	245.00	-3	34,753	-0.01%
2022/02/22	5	235.00	8	236.75	233.50	-3	33,923	-0.01%
2022/02/21	8	233.25	5	235.00	239.00	3	33,503	0.01%
2022/02/18	6	232.42	4	232.88	238.50	2	33,774	0.01%
2022/02/17	4	239.25	3	234.17	233.00	1	33,898	0.00%
2022/02/16	4.1	243.85	9.1	244.74	243.00	-5	33,682	-0.01%
2022/02/15	10	236.80	10	236.25	232.00	0	33,336	0.00%
2022/02/14	11.1	235.27	6	236.08	231.00	5.1	33,092	0.02%
2022/02/11	10.1	244.53	14	242.82	244.00	-3.9	33,159	-0.01%
2022/02/10	9	238.61	10.2	241.11	234.00	-1.2	32,875	0.00%
2022/02/09	15	232.31	30.2	235.12	236.50	-15.1	32,706	-0.05%
2022/02/08	3	208.50	13	221.58	224.00	-10	32,424	-0.03%
2022/02/07	5	200.30	5	205.70	209.50	0	32,386	0.00%
2022/01/26	7.1	206.06	8	202.00	199.50	-1	32,810	0.00%
2022/01/25	3	209.50	9	208.28	205.50	-6	33,233	-0.02%
2022/01/24	6	212.25	5	213.50	213.50	1	33,695	0.00%
2022/01/21	5	215.50	5	215.90	216.00	0	34,692	0.00%
2022/01/20	6	216.42	6.1	217.41	219.00	-0.1	35,430	0.00%
2022/01/19	1	214.00	4	214.13	215.00	-3	36,018	-0.01%
2022/01/18	11.1	212.66	11	214.91	209.00	0.1	36,701	0.00%
2022/01/17	21	211.52	20.1	212.88	214.50	0.9	37,392	0.00%
2022/01/14	13.2	206.22	17	209.56	213.00	-3.9	37,851	-0.01%
2022/01/13	10	193.95	10	198.65	200.50	0	38,128	0.00%
2022/01/12	4	201.88	6	201.17	200.50	-2	38,678	-0.01%
2022/01/11	6	202.50	7.2	201.63	199.00	-1.2	39,898	0.00%
2022/01/10	12.2	206.28	10	210.50	207.00	2.2	40,656	0.01%
2022/01/07	18	213.28	8	205.06	199.00	10	41,496	0.02%
2022/01/06	10	212.65	9.5	211.11	211.00	0.5	41,693	0.00%
2022/01/05	19	222.16	11.1	220.28	218.50	7.9	42,783	0.02%
2022/01/04	11	224.73	11.4	222.93	221.00	-0.4	44,346	0.00%
2022/01/03	6	230.75	1	227.53	226.00	5	44,732	0.01%
2021/12/30	9	232.29	10.1	234.47	239.00	-1.1	44,982	0.00%
2021/12/29	7	238.00	7	238.50	238.00	0	44,942	0.00%
2021/12/28	11.1	238.40	12.1	242.33	245.50	-1	45,334	0.00%
2021/12/27	10	251.24	2	239.12	238.50	8	45,452	0.02%
2021/12/24	8	246.13	14	247.32	249.00	-6	45,182	-0.01%
2021/12/23	10	247.40	15	246.67	243.00	-5	45,107	-0.01%
2021/12/22	18.2	242.10	13	241.46	243.00	5.1	44,945	0.01%
2021/12/21	16	230.75	19	227.06	238.50	-3	44,416	-0.01%
2021/12/20	6	228.17	4	227.26	217.00	2	43,896	0.00%
2021/12/17	14	222.08	8	224.06	225.50	6	43,928	0.01%
2021/12/16	10	205.55	10	208.40	217.50	0	42,868	0.00%
2021/12/15	1	181.50	18.1	192.09	198.00	-17.1	42,239	-0.04%
2021/12/14	11	180.91	1	193.00	180.00	10	42,330	0.02%
2021/12/13	11	189.23	16	193.34	194.00	-5	43,128	-0.01%
2021/12/10	2	187.00	3	189.00	187.50	-1	43,465	0.00%
2021/12/09	11	194.23	4	194.13	188.50	7	44,281	0.02%
2021/12/08	9	189.67	35	189.41	194.50	-26	44,790	-0.06%
2021/12/07	23	180.33	11	177.77	177.00	12	44,992	0.03%
2021/12/06	16	182.50	8	177.88	178.50	8	45,320	0.02%
2021/12/03	15.3	187.91	18	190.28	190.00	-2.7	45,555	-0.01%
2021/12/02	12	188.17	12.2	185.18	184.50	-0.2	45,714	0.00%
2021/12/01	10.2	181.78	11	183.36	187.00	-0.8	45,984	0.00%
2021/11/30	21	186.05	24	187.85	186.00	-3	46,512	-0.01%
2021/11/29	14.1	175.78	16	178.88	183.00	-1.9	47,677	0.00%
2021/11/26	25	176.86	27	179.39	182.00	-2	48,042	0.00%
2021/11/25	5	181.00	1.2	181.00	176.50	3.8	47,917	0.01%
2021/11/24	13.2	180.43	8	178.50	179.00	5.2	47,883	0.01%
2021/11/23	11	184.18	6	183.67	184.50	5	48,613	0.01%
2021/11/22	2	188.25	1	188.50	190.00	1	48,686	0.00%
2021/11/19	19	196.61	15.4	189.97	190.50	3.7	48,565	0.01%
2021/11/18	5.5	200.40	4	196.75	196.00	1.5	48,409	0.00%
2021/11/17	3.6	201.05	10.4	202.49	206.00	-6.8	48,307	-0.01%
2021/11/16	10	200.60	2	193.50	193.50	8	47,897	0.02%
2021/11/15	15	195.27	17	197.32	198.50	-2	47,378	0.00%
2021/11/12	6	196.42	9	195.89	189.00	-3	47,110	-0.01%
2021/11/11	17	189.76	11	189.23	191.00	6	46,520	0.01%
2021/11/10	13	181.92	11	182.55	194.00	2	46,153	0.00%
2021/11/09	5	185.40	6	184.92	181.00	-1	45,662	0.00%
2021/11/08	7	187.50	6	187.67	181.00	1	45,141	0.00%
2021/11/05	6	186.83	6.5	187.31	197.00	-0.5	44,724	0.00%
2021/11/04	13.5	194.83	9.3	196.67	190.50	4.2	44,059	0.01%
2021/11/03	8	194.25	11.5	194.65	193.50	-3.5	43,471	-0.01%
2021/11/02	14	205.50	14	202.75	205.50	0	43,072	0.00%
2021/11/01	11	209.77	11	212.23	210.00	0	42,405	0.00%
2021/10/29	23.5	205.72	23.1	205.45	201.00	0.4	41,622	0.00%
2021/10/28	5.1	186.97	8	192.29	196.50	-2.9	40,311	-0.01%
2021/10/27	4	168.63	3.7	173.33	179.00	0.3	39,421	0.00%
2021/10/26	9	173.89	9	173.55	163.00	0	38,611	0.00%
2021/10/25	5.7	171.31	6	173.00	176.00	-0.3	37,727	0.00%
2021/10/22	2	159.25	5.1	163.44	166.50	-3.1	36,525	-0.01%
2021/10/21	10.1	154.53	9.8	153.81	151.50	0.3	35,522	0.00%
2021/10/20	4.1	151.66	4.2	151.55	153.50	-0.1	34,614	0.00%
2021/10/19	49.9	148.31	49.6	149.46	147.50	0.3	33,683	0.00%
2021/10/18	15	140.93	20.2	142.12	141.00	-5.2	32,110	-0.02%
2021/10/15	9.2	135.35	12.1	135.60	143.00	-2.9	31,001	-0.01%
2021/10/14	34	131.04	32	130.81	130.00	2	29,551	0.01%
2021/10/13	36	133.31	39.2	132.55	131.50	-3.2	28,779	-0.01%
2021/10/12	40.2	130.88	41	131.07	133.00	-0.8	27,418	0.00%
2021/10/08	5	122.70	15.4	125.25	130.00	-10.4	25,623	-0.04%
2021/10/07	2.3	116.65	8	115.94	118.50	-5.7	25,160	-0.02%
2021/10/06	11	110.82	6	108.92	108.00	5	25,003	0.02%
2021/10/05	18	105.11	18	106.47	112.00	0	25,354	0.00%
2021/10/04	8	110.50	8	112.13	109.00	0	25,273	0.00%
2021/10/01	15	111.40	11	111.14	107.50	4	25,585	0.02%
2021/09/30	10	114.90	11	114.64	115.00	-1	25,583	0.00%
2021/09/29	17	113.94	13.1	114.53	115.00	4	25,693	0.02%
2021/09/28	11	117.50	16	117.47	120.50	-5	25,254	-0.02%
2021/09/27	3	118.67	2	117.75	114.50	1	24,602	0.00%
2021/09/24	17	120.03	26	119.52	118.00	-9	24,250	-0.04%
2021/09/23	6	113.33	13	113.35	115.50	-7	23,388	-0.03%
2021/09/22	10	109.60	9	108.00	106.00	1	23,034	0.00%
2021/09/17	12	111.75	12	113.08	114.00	0	22,693	0.00%
2021/09/16	8	114.94	6	115.33	112.50	2	22,132	0.01%
2021/09/15	30	111.53	34.5	111.80	111.50	-4.5	21,085	-0.02%
2021/09/14	55.6	111.39	32	109.84	115.00	23.6	20,608	0.11%
2021/09/13	25	111.92	40.3	111.44	109.00	-15.3	19,661	-0.08%
2021/09/10	33.3	105.93	44.2	106.11	110.50	-10.9	18,802	-0.06%
2021/09/09	38.2	100.84	29	99.20	100.50	9.2	18,216	0.05%
2021/09/08	18	95.06	41	95.57	93.40	-23	17,894	-0.13%
2021/09/07	19	103.18	23.1	104.65	98.30	-4.1	17,543	-0.02%
2021/09/06	30	110.13	18.1	112.74	109.00	11.9	17,535	0.07%
2021/09/03	16.1	110.51	11	111.18	110.00	5.1	17,809	0.03%
2021/09/02	57.1	110.90	44.2	111.76	109.00	12.9	17,265	0.07%
2021/09/01	15.2	103.71	14	106.46	109.00	1.2	15,914	0.01%
2021/08/31	16	99.30	14	99.19	99.20	2	15,298	0.01%
2021/08/30	2	102.25	0	0.00	103.00	2	15,046	0.01%
2021/08/27	16	106.66	15	106.50	103.50	1	15,000	0.01%
2021/08/26	0	0.00	16	102.46	104.00	-16	14,197	-0.11%
2021/08/25	7	95.27	5.2	94.82	94.80	1.8	14,015	0.01%
2021/08/24	14.2	96.18	13	94.47	94.30	1.2	14,283	0.01%
2021/08/23	16	95.76	7	95.14	94.40	9	14,264	0.06%
2021/08/20	3	88.63	6	90.23	90.90	-3	14,185	-0.02%
2021/08/19	2	88.30	2	88.05	86.20	0	14,118	0.00%
2021/08/18	2	87.55	1	86.20	89.80	1	14,353	0.01%
2021/08/17	1	90.80	2	89.45	86.70	-1	14,560	-0.01%
2021/08/16	1	89.20	1	91.90	92.40	0	14,540	0.00%
2021/08/13	1	93.80	10	95.47	92.10	-9	14,543	-0.06%
2021/08/12	9	96.43	3	97.90	95.40	6	14,571	0.04%
2021/08/11	13.1	95.84	12	97.65	97.10	1.1	14,663	0.01%
2021/08/10	2	97.10	3	98.40	97.30	-1	14,664	-0.01%
2021/08/09	5	99.08	3	99.17	98.80	2	14,657	0.01%
2021/08/06	12	102.37	1	100.00	99.30	11	14,668	0.07%
2021/08/05	2	105.75	0	0.00	106.00	2	14,479	0.01%
2021/08/04	6	111.75	2	112.00	108.50	4	14,651	0.03%
2021/08/03	3	110.50	3	112.17	114.50	0	14,710	0.00%
2021/08/02	5	111.20	3	110.33	112.00	2	14,752	0.01%
2021/07/30	3	109.00	6	111.50	112.50	-3	14,891	-0.02%
2021/07/29	11	103.73	18	108.97	108.00	-7	14,903	-0.05%
2021/07/28	3	106.67	0	0.00	105.00	3	15,093	0.02%
2021/07/27	2	116.50	7	116.79	116.50	-5	15,783	-0.03%
2021/07/26	3	118.33	1	115.02	121.50	2	16,255	0.01%
2021/07/23	2	111.00	0	0.00	112.50	2	17,371	0.01%
2021/07/22	1	119.50	3.1	115.92	118.50	-2.1	18,178	-0.01%
2021/07/21	1	112.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	6	112.67	0	0.00	111.50	6	18,661	0.03%
2021/07/19	6	118.00	0	112.00	118.00	6	18,678	0.03%
2021/07/16	2	107.75	1	110.51	109.00	1	18,767	0.01%
2021/07/15	3	108.00	0	0.00	109.00	3	18,898	0.02%
2021/07/14	2	111.25	5	111.90	114.00	-3	18,999	-0.02%
2021/07/13	68	115.80	57	110.18	111.00	11	18,915	0.06%
2021/07/12	5	112.00	7	111.86	110.50	-2	18,689	-0.01%
2021/07/09	6	104.17	6.1	103.54	106.50	-0.1	18,206	0.00%
2021/07/08	50	92.00	49	96.78	97.10	1	18,020	0.01%
2021/07/07	3	89.70	17.6	90.46	91.80	-14.6	17,495	-0.08%
2021/07/06	11	84.35	9	84.04	83.50	2	17,327	0.01%
2021/07/05	3	79.43	10.1	81.03	85.40	-7.1	17,067	-0.04%
2021/07/02	12	77.28	10	77.06	77.70	2	16,992	0.01%
2021/07/01	5	75.46	0	0.00	74.00	5	17,167	0.03%
2021/06/30	2	75.75	2	76.80	76.10	0	17,153	0.00%
2021/06/29	7	75.86	2	79.00	75.50	5	17,130	0.03%
2021/06/25	1	76.10	0	0.00	75.60	1	16,899	0.01%
2021/06/24	1	76.90	1	77.60	76.70	0	16,852	0.00%
2021/06/23	1	75.70	9	76.94	76.70	-8	16,816	-0.05%
2021/06/22	1	75.10	2	75.65	74.80	-1	16,677	-0.01%
2021/06/21	2	75.20	0	0.00	75.20	2	16,606	0.01%
2021/06/18	6	77.40	2	78.05	76.30	4	16,489	0.02%
2021/06/17	5	76.52	9	76.73	77.60	-4	16,286	-0.02%
2021/06/16	6	75.97	3	76.87	75.10	3	16,105	0.02%
2021/06/15	10	76.63	14	76.79	78.10	-4	15,932	-0.03%
2021/06/11	9	76.21	20.3	76.68	78.10	-11.3	15,368	-0.07%
2021/06/10	9	71.39	10	71.82	71.00	-1	14,589	-0.01%
2021/06/09	5	70.42	10	71.65	69.80	-5	14,417	-0.03%
2021/06/08	2	71.10	0	0.00	71.40	2	14,302	0.01%
2021/06/07	2	71.20	3	70.70	71.10	-1	14,221	-0.01%
2021/06/04	8	70.80	6	70.19	69.10	2	14,091	0.01%
2021/06/03	2	69.95	6	70.22	70.80	-4	13,914	-0.03%
2021/06/02	4	68.10	9	69.74	69.00	-5	13,719	-0.04%
2021/06/01	39	70.76	29	70.30	69.40	10	13,598	0.07%
2021/05/31	3	68.60	3	68.53	68.40	0	13,283	0.00%
2021/05/28	3	67.20	4	67.43	67.50	-1	13,129	-0.01%
2021/05/27	3	66.27	4	66.30	65.60	-1	13,009	-0.01%
2021/05/26	38	68.21	32	65.79	66.30	6	12,918	0.05%
2021/05/25	5	65.22	18	65.55	67.50	-13	12,631	-0.10%
2021/05/24	3	59.93	1	60.50	61.40	2	12,312	0.02%
2021/05/21	1	60.30	3	60.83	59.80	-2	12,295	-0.02%
2021/05/20	6	59.15	6	60.03	58.80	0	12,298	0.00%
2021/05/19	2	57.70	2	58.35	58.20	0	12,244	0.00%
2021/05/18	3	55.83	4	57.43	58.50	-1	12,109	-0.01%
2021/05/17	2	52.60	0	0.00	53.20	2	12,039	0.02%
2021/05/14	5	60.20	1	61.30	57.60	4	11,963	0.03%
2021/05/13	6	60.63	5	61.46	59.50	1	11,838	0.01%
2021/05/12	18	62.47	12	64.53	59.40	6	11,728	0.05%
2021/05/11	10	63.71	9	63.80	63.30	1	11,444	0.01%
2021/05/10	5	67.00	5	67.06	66.90	0	11,262	0.00%
2021/05/07	19	69.50	27	68.73	68.00	-8	11,214	-0.07%
2021/05/06	9	67.38	8	68.40	67.00	1	11,047	0.01%
2021/05/05	31	68.87	13	69.46	66.50	18	10,896	0.17%
2021/05/04	10	71.14	17	70.67	73.80	-7	10,606	-0.07%
2021/05/03	16	71.73	38	70.56	69.80	-22	10,416	-0.21%
2021/04/29	16	72.43	20.6	73.32	74.50	-4.6	10,415	-0.04%
2021/04/28	9	66.30	110	66.54	67.80	-101	9,319	-1.08%	大賣/鉅額交易
2021/04/27	7	61.00	65	60.67	61.70	-58	8,510	-0.68%
2021/04/26	31	61.83	4.2	61.25	62.60	26.8	8,303	0.32%
2021/04/23	0	0.00	2	57.60	58.80	-2	7,967	-0.03%
2021/04/22	3	57.40	2	57.40	56.50	1	8,021	0.01%
2021/04/21	122	59.25	3	60.10	58.70	119	7,949	1.50%	大買/鉅額交易
2021/04/20	54	59.92	9	59.91	61.00	45	7,961	0.57%
2021/04/19	4	59.35	3	59.80	59.00	1	7,977	0.01%
2021/04/16	7	58.83	10	59.09	59.50	-3	7,882	-0.04%
2021/04/15	4	58.70	115	58.79	59.30	-111	7,719	-1.44%	大賣/鉅額交易
2021/04/14	5	58.14	1	59.70	56.40	4	7,561	0.05%
2021/04/13	103	58.42	5	58.42	57.90	98	7,244	1.35%	大買/
2021/04/12	5	57.98	3	59.07	56.90	2	6,962	0.03%
2021/04/09	5	58.72	7	59.19	57.50	-2	6,837	-0.03%
2021/04/08	5	56.60	3	57.07	57.20	2	6,536	0.03%
2021/04/07	6	55.52	13	55.93	57.40	-7	6,373	-0.11%
2021/04/01	1	52.20	1	52.80	53.00	0	6,271	0.00%
2021/03/31	0	0.00	1	52.60	52.10	-1	6,248	-0.02%
2021/03/29	8	51.74	0	0.00	51.90	8	6,285	0.13%
2021/03/26	0	0.00	2	52.00	52.10	-2	6,383	-0.03%
2021/03/24	0	0.00	60	51.30	50.70	-60	6,395	-0.94%
2021/03/22	2	50.90	0	0.00	51.40	2	6,455	0.03%
2021/03/19	1	51.80	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	52.70	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	51.90	1	52.60	51.90	0	6,711	0.00%
2021/03/16	1	52.20	0	0.00	51.90	1	6,770	0.01%
2021/03/11	60	51.00	3	51.00	51.00	57	7,576	0.75%
2021/03/09	2	49.05	0	0.00	49.50	2	8,093	0.02%
2021/03/08	2	50.10	0	0.00	49.95	2	8,096	0.02%
2021/03/05	1	49.90	0	0.00	49.95	1	8,098	0.01%
2021/03/04	0	0.00	1	51.00	50.90	-1	8,126	-0.01%
2021/03/03	1	51.10	0	0.00	51.90	1	8,098	0.01%
2021/03/02	1	52.50	0	0.00	52.10	1	8,061	0.01%
2021/02/26	1	53.30	1	53.00	53.00	0	8,057	0.00%
2021/02/25	0	0.00	1	53.60	53.40	-1	8,060	-0.01%
2021/02/24	0	0.00	2	54.95	53.90	-2	8,146	-0.02%
2021/02/23	1	55.80	1	55.40	55.40	0	8,135	0.00%
2021/02/22	3	57.00	6	56.87	57.30	-3	8,151	-0.04%
2021/02/18	0	0.00	0	53.00	54.00	0	7,934	0.00%
2021/02/17	0	0.00	0.5	52.70	53.20	-0.5	7,932	-0.01%
2021/02/04	0	0.00	61	52.71	52.20	-61	7,859	-0.78%
2021/02/03	8	53.54	6	54.25	53.30	2	7,823	0.03%
2021/02/02	0	0.00	1	51.90	52.90	-1	7,771	-0.01%
2021/02/01	0	0.00	2	51.50	51.40	-2	7,737	-0.03%
2021/01/29	2	52.15	3	54.63	52.20	-1	7,685	-0.01%
2021/01/28	6	54.37	8	53.68	53.40	-2	7,537	-0.03%
2021/01/27	2	53.00	1	52.80	52.50	1	7,391	0.01%
2021/01/26	4	52.33	3	51.83	51.10	1	7,215	0.01%
2021/01/25	72	54.44	1	58.40	54.10	71	7,011	1.01%
2021/01/22	15	55.57	28	56.78	57.90	-13	6,417	-0.20%
2021/01/21	2	53.15	10	53.21	52.70	-8	5,889	-0.14%
2021/01/20	4	50.40	0	0.00	51.00	4	5,790	0.07%
2021/01/18	2	51.90	0	0.00	52.40	2	5,755	0.03%
2021/01/14	0	0.00	5	54.10	54.00	-5	5,626	-0.09%
2021/01/13	6	53.67	4	53.58	54.00	2	5,539	0.04%
2021/01/12	2	51.50	3	52.63	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	5	50.64	51.60	-5	5,245	-0.10%
2021/01/08	1	48.90	0	0.00	48.75	1	5,169	0.02%
2021/01/07	0	0.00	1	49.90	49.75	-1	5,113	-0.02%
2021/01/06	9	49.63	0	0.00	49.30	9	5,073	0.18%
2021/01/05	4	51.28	0	0.00	51.50	4	4,950	0.08%
2021/01/04	6	50.43	3	52.00	52.20	3	4,891	0.06%
2020/12/30	0.5	51.90	0	0.00	51.50	0.5	4,777	0.01%
2020/12/29	1	51.70	1	52.30	51.90	0	4,740	0.00%
2020/12/24	0	0.00	2	51.20	51.00	-2	4,432	-0.05%
2020/12/23	2	50.95	1	51.40	51.20	1	4,403	0.02%
2020/12/22	1	51.00	4	50.93	49.65	-3	4,331	-0.07%
2020/12/18	0	0.00	1	49.75	49.95	-1	4,176	-0.02%
2020/12/17	1	50.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	3	50.77	50.50	-3	4,107	-0.07%
2020/12/15	2	51.15	1	52.80	50.40	1	4,083	0.02%
2020/12/14	6	50.43	2	50.65	50.50	4	3,880	0.10%
2020/12/09	3	51.40	1	51.70	51.70	2	3,743	0.05%
2020/12/08	3	53.50	0	0.00	52.70	3	3,599	0.08%
2020/12/07	24	55.18	15	55.53	55.40	9	3,438	0.26%
2020/12/04	15	51.59	27	52.18	53.40	-12	2,870	-0.42%
2020/12/03	1	48.80	1	49.15	48.55	0	2,374	0.00%
2020/12/02	0	0.00	3	48.58	48.50	-3	2,332	-0.13%
2020/12/01	2	47.75	0	0.00	48.00	2	2,300	0.09%
2020/11/30	1	47.80	1	48.30	47.95	0	2,292	0.00%
2020/11/25	1	46.90	0	0.00	46.05	1	2,250	0.04%
2020/11/23	3	47.40	4	47.88	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	2	46.10	46.05	-2	2,028	-0.10%
2020/11/13	0	0.00	3	44.03	44.35	-3	1,879	-0.16%
2020/11/04	0	0.00	2	41.50	41.75	-2	1,924	-0.10%
2020/10/26	0	0.00	1	44.60	43.35	-1	2,166	-0.05%
2020/10/23	6	43.33	2	43.78	44.10	4	2,143	0.19%
2020/10/20	4	43.41	0	0.00	43.05	4	2,688	0.15%
2020/10/15	1	43.40	0	0.00	43.10	1	2,879	0.03%
2020/10/08	0	0.00	1	44.10	44.20	-1	3,078	-0.03%
2020/09/28	0	0.00	1	43.85	44.05	-1	3,909	-0.03%
2020/09/25	1	41.80	0	0.00	42.00	1	4,182	0.02%
2020/09/18	1	45.70	0	0.00	45.65	1	5,792	0.02%
2020/09/15	0	0.00	1	45.35	45.40	-1	6,368	-0.02%
2020/09/11	0	0.00	1	43.20	42.90	-1	6,519	-0.02%
2020/09/02	1	45.00	0	0.00	45.10	1	6,696	0.01%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/21	1	43.05	1	43.65	43.50	0	6,903	0.00%
2020/08/20	1	41.90	0	0.00	42.40	1	6,915	0.01%
2020/08/18	1	46.30	0	0.00	46.30	1	6,847	0.01%
2020/08/11	1	47.55	11	47.73	47.30	-10	6,969	-0.14%
2020/08/10	2	47.95	1	48.90	47.25	1	6,966	0.01%
2020/08/06	1	48.00	0	0.00	47.70	1	6,923	0.01%
2020/08/04	11	47.26	1	47.60	47.80	10	6,835	0.15%
2020/08/03	1	47.10	1	47.10	47.10	0	6,806	0.00%
2020/07/30	1	47.50	0	0.00	47.80	1	6,752	0.01%
2020/07/29	1	46.40	0	0.00	46.95	1	6,725	0.01%
2020/07/28	3	47.23	0	0.00	46.20	3	6,658	0.05%
2020/07/27	2	50.45	0	0.00	49.15	2	6,524	0.03%
2020/07/24	0	0.00	2	52.35	52.10	-2	6,354	-0.03%
2020/07/23	2	52.20	54	51.94	52.90	-52	6,085	-0.85%
2020/07/22	5	52.14	5	52.38	52.50	0	6,034	0.00%
2020/07/21	14	51.77	11	52.43	53.00	3	6,100	0.05%
2020/07/20	3	50.20	1	49.20	50.80	2	6,105	0.03%
2020/07/17	6	49.23	3	49.80	48.95	3	6,066	0.05%
2020/07/16	2	50.75	2	50.20	50.10	0	6,051	0.00%
2020/07/14	1	51.40	0	0.00	51.00	1	6,004	0.02%
2020/07/13	7	50.64	0	0.00	51.60	7	5,971	0.12%
2020/07/10	2	50.75	1	50.40	50.80	1	5,933	0.02%
2020/07/09	37	52.46	0	0.00	52.60	37	5,837	0.63%
2020/07/08	2	52.85	5	53.26	54.00	-3	5,663	-0.05%
2020/07/07	6	52.40	13	53.98	51.50	-7	5,429	-0.13%
2020/07/06	10	54.08	57	54.87	54.00	-47	5,261	-0.89%
2020/07/03	97	53.07	35	54.68	52.80	62	5,033	1.23%
2020/07/02	8	49.71	11	49.72	51.30	-3	4,544	-0.07%
2020/07/01	0	0.00	2	47.28	47.75	-2	4,233	-0.05%
2020/06/30	4	47.30	2	46.88	46.40	2	4,065	0.05%
2020/06/29	3	46.27	16	46.48	46.50	-13	3,795	-0.34%
2020/06/24	34	45.85	36	44.83	44.80	-2	3,484	-0.06%
2020/06/23	3	43.53	5	43.38	43.35	-2	3,083	-0.06%
2020/06/22	3	42.53	0	0.00	42.70	3	2,987	0.10%
2020/06/19	3	41.00	1	42.30	41.00	2	2,984	0.07%
2020/06/18	1	41.30	0	0.00	41.80	1	2,809	0.04%
2020/06/16	1	41.50	1	41.95	41.90	0	2,819	0.00%
2020/06/15	1	41.90	0	0.00	41.45	1	2,862	0.03%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/10	1	44.20	0	0.00	44.20	1	2,951	0.03%
2020/06/09	2	44.25	2	44.08	44.35	0	2,993	0.00%
2020/06/08	1	45.15	0	0.00	44.90	1	3,017	0.03%
2020/06/03	2	44.55	2	44.88	45.05	0	3,010	0.00%
2020/06/02	2	44.75	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	2	45.00	45.10	-2	2,948	-0.07%
2020/05/28	1	44.05	1	44.50	43.35	0	2,887	0.00%
2020/05/27	3	43.87	4	44.09	43.85	-1	2,902	-0.03%
2020/05/26	1	43.55	0	0.00	43.20	1	2,910	0.03%
2020/05/22	6	44.23	1	44.70	43.60	5	2,934	0.17%
2020/05/21	1	43.80	2	44.18	43.95	-1	2,875	-0.03%
2020/05/20	0	0.00	2	42.80	42.30	-2	2,828	-0.07%
2020/05/18	2	40.60	0	0.00	40.50	2	2,819	0.07%
2020/05/14	1	43.05	0	0.00	42.10	1	2,851	0.04%
2020/05/13	0	0.00	3	43.65	43.70	-3	2,869	-0.10%
2020/05/12	2	42.98	0	0.00	42.40	2	2,915	0.07%
2020/05/08	0	0.00	1	43.15	43.05	-1	2,945	-0.03%
2020/05/07	0	0.00	5	43.21	43.55	-5	2,940	-0.17%
2020/05/05	7	42.63	2	42.75	42.80	5	2,964	0.17%
2020/05/04	1	42.70	0	0.00	42.60	1	2,988	0.03%
2020/04/30	1	43.25	0	0.00	43.35	1	3,014	0.03%
2020/04/27	1	42.85	1	42.95	42.80	0	3,171	0.00%
2020/04/24	1	43.70	0	0.00	42.55	1	3,160	0.03%
2020/04/23	4	44.54	4	44.69	45.30	0	3,036	0.00%
2020/04/21	1	43.00	1	43.80	41.80	0	2,950	0.00%
2020/04/20	1	41.60	11	41.60	43.00	-10	3,053	-0.33%
2020/04/17	1	41.60	3	42.60	42.05	-2	3,103	-0.06%
2020/04/16	2	41.85	0	0.00	41.60	2	3,147	0.06%
2020/04/15	1	40.70	1	41.20	41.80	0	3,291	0.00%
2020/04/13	10	40.65	0	0.00	39.80	10	3,432	0.29%
2020/04/09	3	40.72	10	40.80	40.35	-7	3,753	-0.19%
2020/04/08	5	39.35	3	40.73	41.20	2	3,905	0.05%
2020/04/07	5	38.60	3	38.87	38.80	2	3,875	0.05%
2020/04/01	0	0.00	1	36.65	36.65	-1	3,824	-0.03%
2020/03/30	8	35.56	7	35.59	36.70	1	3,875	0.03%
2020/03/27	1	36.30	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	5	36.00	36.50	-5	3,829	-0.13%
2020/03/25	3	36.13	4	36.31	36.40	-1	3,837	-0.03%
2020/03/24	0	0.00	4	33.80	34.10	-4	3,804	-0.11%
2020/03/23	4	31.14	6	30.73	32.15	-2	3,791	-0.05%
2020/03/20	6	31.34	4	32.03	32.05	2	3,796	0.05%
2020/03/18	3	33.05	3	33.60	32.35	0	3,768	0.00%
2020/03/17	0	0.00	19	31.36	32.95	-19	3,806	-0.50%
2020/03/16	6	35.46	5	33.79	32.70	1	3,763	0.03%
2020/03/13	5	34.55	1	34.55	34.55	4	3,676	0.11%
2020/03/12	4	40.18	1	38.35	38.35	3	3,623	0.08%
2020/03/11	0	0.00	9	43.40	42.35	-9	3,576	-0.25%
2020/03/10	0	0.00	7	43.46	43.80	-7	3,586	-0.20%
2020/03/09	2	43.15	0	0.00	42.80	2	3,570	0.06%
2020/03/05	1	46.00	0	0.00	45.90	1	3,598	0.03%
2020/03/03	1	45.75	0	0.00	45.55	1	3,623	0.03%
2020/03/02	6	44.58	2	42.95	45.00	4	3,613	0.11%
2020/02/26	3	46.30	0	0.00	45.60	3	3,576	0.08%
2020/02/25	2	46.13	1	46.25	46.10	1	3,569	0.03%
2020/02/24	5	46.60	1	46.70	46.80	4	3,538	0.11%
2020/02/21	4	47.66	0	0.00	47.65	4	3,525	0.11%
2020/02/19	0	0.00	2	48.68	48.60	-2	3,494	-0.06%
2020/02/18	0	0.00	1	48.35	48.90	-1	3,514	-0.03%
2020/02/17	1	48.55	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.10	0	0.00	49.50	1	3,488	0.03%
2020/02/13	3	50.30	0	0.00	50.00	3	3,453	0.09%
2020/02/12	1	48.75	1	48.35	49.25	0	3,412	0.00%
2020/02/11	1	47.95	2	47.85	48.05	-1	3,445	-0.03%
2020/02/07	2	47.10	0	0.00	47.15	2	3,447	0.06%
2020/02/06	1	48.35	0	0.00	48.30	1	3,450	0.03%
2020/02/05	1	46.95	1	47.05	47.00	0	3,439	0.00%
2020/02/04	1	47.60	1	47.60	48.00	0	3,428	0.00%
2020/02/03	1	46.70	1	45.70	46.60	0	3,452	0.00%
2020/01/31	3	50.83	0	0.00	49.45	3	3,488	0.09%
2020/01/30	5	53.14	0	0.00	52.10	5	3,523	0.14%
2020/01/20	0	0.00	1	59.10	57.80	-1	3,613	-0.03%
2020/01/17	2	58.75	0	0.00	58.80	2	3,640	0.05%
2020/01/16	3	59.33	3	59.73	59.10	0	3,717	0.00%
2020/01/15	0	0.00	6	59.10	58.90	-6	3,685	-0.16%
2020/01/14	6	59.87	3	60.27	59.40	3	3,670	0.08%
2020/01/13	2	59.10	3	59.17	59.50	-1	3,550	-0.03%
2020/01/10	2	58.60	2	58.45	58.60	0	3,536	0.00%
2020/01/09	0	0.00	6	57.68	58.30	-6	3,463	-0.17%
2020/01/08	8	56.19	2	56.50	55.70	6	3,326	0.18%
2020/01/07	2	56.75	5	56.72	56.10	-3	3,239	-0.09%
2020/01/06	4	57.33	2	57.45	56.60	2	3,189	0.06%
2020/01/03	7	60.13	33	60.13	59.00	-26	3,236	-0.80%
2020/01/02	2	59.05	6	57.30	59.20	-4	3,036	-0.13%
2019/12/31	4	55.93	0	0.00	56.30	4	2,891	0.14%
2019/12/30	0	0.00	3	56.60	56.60	-3	3,005	-0.10%
2019/12/27	1	56.70	0	0.00	56.50	1	3,048	0.03%
2019/12/26	1	56.80	4	57.20	56.70	-3	3,070	-0.10%
2019/12/24	1	55.50	0	0.00	55.20	1	3,088	0.03%
2019/12/23	3	56.10	0	0.00	55.40	3	3,116	0.10%
2019/12/20	1	57.00	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	2	56.60	56.70	-2	3,245	-0.06%
2019/12/18	2	56.50	0	0.00	56.20	2	3,316	0.06%
2019/12/17	7	56.57	1	56.70	56.70	6	3,756	0.16%
2019/12/16	20	56.20	3	56.17	56.20	17	4,080	0.42%
2019/12/12	0	0.00	1	56.80	55.80	-1	4,110	-0.02%
2019/12/11	2.4	54.98	0	0.00	55.00	2.4	4,047	0.06%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/04	0	0.00	1	52.80	52.70	-1	4,295	-0.02%
2019/12/03	2	53.20	1	52.70	53.20	1	4,334	0.02%
2019/12/02	3	54.20	1	53.60	53.60	2	4,322	0.05%
2019/11/29	1	55.90	0	0.00	55.50	1	4,310	0.02%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/26	2	56.00	0	0.00	56.50	2	4,448	0.04%
2019/11/25	0	0.00	5	55.84	55.70	-5	4,482	-0.11%
2019/11/22	1	55.10	0	0.00	55.00	1	4,476	0.02%
2019/11/21	2	55.10	2	55.15	55.10	0	4,518	0.00%
2019/11/20	0	0.00	1	55.60	55.50	-1	4,564	-0.02%
2019/11/19	3	55.30	1	55.40	55.10	2	4,634	0.04%
2019/11/18	2	55.50	1	55.60	55.20	1	4,737	0.02%
2019/11/15	3	54.53	3	55.30	55.10	0	4,998	0.00%
2019/11/14	2	54.30	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1	55.60	2	55.55	55.40	-1	5,266	-0.02%
2019/11/12	1	54.80	0	0.00	54.90	1	5,298	0.02%
2019/11/08	4	56.10	4	55.95	55.90	0	5,378	0.00%
2019/11/07	2	57.45	0	0.00	57.40	2	5,381	0.04%
2019/11/06	1	58.30	2	58.70	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	1	59.40	58.70	-1	5,471	-0.02%
2019/11/04	1	57.80	0	0.00	58.00	1	5,545	0.02%
2019/10/31	1	58.40	10	58.10	58.00	-9	5,631	-0.16%
2019/10/30	3	60.10	1	59.50	59.50	2	5,631	0.04%
2019/10/29	1	59.10	3	59.17	60.00	-2	5,586	-0.04%
2019/10/28	3	60.40	6	60.62	60.60	-3	5,596	-0.05%
2019/10/25	2	58.70	8	58.74	58.50	-6	5,523	-0.11%
2019/10/24	6	58.47	9	58.88	59.00	-3	5,619	-0.05%
2019/10/17	1	56.00	1	56.00	56.20	0	6,114	0.00%
2019/10/16	1	56.00	0	0.00	55.20	1	6,171	0.02%
2019/10/15	0	0.00	2	56.05	55.70	-2	6,166	-0.03%
2019/10/14	4	56.23	0	0.00	55.80	4	6,180	0.06%
2019/10/09	6	56.05	0	0.00	55.20	6	6,182	0.10%
2019/10/08	1	58.20	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	1	59.20	58.70	-1	6,174	-0.02%
2019/10/04	10	58.51	3	58.83	58.20	7	6,210	0.11%
2019/10/03	3	57.40	1	58.20	57.50	2	6,118	0.03%
2019/10/02	1	57.80	0	0.00	58.50	1	6,113	0.02%
2019/10/01	2	58.10	3	58.47	58.30	-1	6,158	-0.02%
2019/09/27	2	58.15	1	58.40	57.80	1	6,240	0.02%
2019/09/26	1	59.10	1	60.30	59.40	0	6,322	0.00%
2019/09/25	1	59.60	2	59.50	59.60	-1	6,379	-0.02%
2019/09/24	5	59.90	4	59.00	59.20	1	6,395	0.02%
2019/09/23	3	60.30	4	61.43	61.30	-1	6,301	-0.02%
2019/09/20	52	63.01	48	61.42	60.80	4	6,224	0.06%
2019/09/19	32	60.25	28	61.14	61.60	4	5,795	0.07%
2019/09/18	2	57.55	1	58.80	57.50	1	5,619	0.02%
2019/09/17	1	58.20	1	58.10	58.20	0	5,619	0.00%
2019/09/12	1	58.30	1	59.20	58.20	0	5,644	0.00%
2019/09/11	5	58.78	1	58.20	58.70	4	5,630	0.07%
2019/09/09	1	59.30	11	60.00	58.00	-10	5,544	-0.18%
2019/09/06	3	58.60	1	58.90	59.00	2	5,454	0.04%
2019/09/03	1	57.50	1	57.80	56.50	0	5,439	0.00%
2019/08/29	0	0.00	2	56.30	57.00	-2	5,340	-0.04%
2019/08/28	3	55.50	4	55.25	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	1	54.90	54.30	-1	5,189	-0.02%
2019/08/26	4	54.68	0	0.00	53.90	4	5,174	0.08%
2019/08/23	1	56.80	1	57.30	56.90	0	5,128	0.00%
2019/08/22	1	56.60	0	0.00	56.40	1	5,109	0.02%
2019/08/21	13	56.95	2	58.40	57.20	11	5,041	0.22%
2019/08/20	9	58.73	5	58.78	58.10	4	4,947	0.08%
2019/08/19	0	0.00	4	55.90	56.10	-4	4,697	-0.09%
2019/08/16	2	55.80	1	55.80	54.10	1	4,616	0.02%
2019/08/15	1	51.80	1	53.60	52.80	0	4,413	0.00%
2019/08/12	4	55.65	6	56.40	55.30	-2	4,337	-0.05%
2019/08/08	4	54.95	4	55.55	55.70	0	4,286	0.00%
2019/08/07	2	55.35	1	56.20	54.00	1	4,232	0.02%
2019/08/06	4	54.58	2	54.95	55.00	2	4,193	0.05%
2019/08/05	2	57.05	1	59.70	56.60	1	4,101	0.02%
2019/08/02	2	59.50	1	59.60	59.00	1	4,055	0.02%
2019/08/01	3	61.93	2	61.35	61.30	1	4,025	0.02%
2019/07/31	4	61.53	3	62.20	62.90	1	3,997	0.03%
2019/07/30	3	62.30	0	0.00	60.40	3	3,974	0.08%
2019/07/29	1	62.80	2	62.65	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	5	62.66	63.50	-5	3,813	-0.13%
2019/07/25	7	61.87	2	63.15	61.50	5	3,734	0.13%
2019/07/24	0	0.00	3	58.77	60.70	-3	3,387	-0.09%
2019/07/23	1	55.20	2	55.55	55.20	-1	3,258	-0.03%
2019/07/19	4	53.58	4	54.20	54.00	0	3,404	0.00%
2019/07/18	1	54.80	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	1	55.30	55.40	-1	3,466	-0.03%
2019/07/15	1	56.30	1	56.70	55.90	0	3,586	0.00%
2019/07/11	1	57.10	11	56.45	56.80	-10	3,642	-0.27%
2019/07/10	3	55.30	0	0.00	55.30	3	3,519	0.09%
2019/07/09	1	54.10	2	53.40	54.00	-1	3,451	-0.03%
2019/07/08	0	0.00	0.1	52.20	52.20	-0.1	3,411	0.00%
2019/07/05	1	53.50	2	53.90	54.50	-1	3,418	-0.03%
2019/07/04	1	53.00	2	53.55	53.70	-1	3,400	-0.03%
2019/07/03	3	53.00	1	53.00	51.10	2	3,368	0.06%
2019/07/02	1	50.30	4	51.15	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	1	49.35	50.70	-1	3,203	-0.03%
2019/06/28	0	0.00	1	48.70	48.30	-1	3,202	-0.03%
2019/06/27	1	48.55	1	48.65	48.60	0	3,217	0.00%
2019/06/26	1	48.50	6	48.60	48.45	-5	3,205	-0.16%
2019/06/25	10	50.29	4	50.16	48.35	6	3,182	0.19%
2019/06/24	1	49.80	1	49.45	49.75	0	3,017	0.00%
2019/06/21	2	48.90	0	0.00	47.35	2	2,962	0.07%
2019/06/20	0	0.00	5	48.35	48.40	-5	2,927	-0.17%
2019/06/19	2	47.40	3	47.70	47.75	-1	2,928	-0.03%
2019/06/13	1	47.40	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	1	48.05	48.00	-1	3,022	-0.03%
2019/06/11	1	48.30	8	47.92	48.55	-7	3,006	-0.23%
2019/06/10	4	45.01	4	45.08	44.70	0	2,927	0.00%
2019/06/03	1	44.30	1	44.60	44.45	0	2,948	0.00%
2019/05/31	1	44.35	1	44.45	43.90	0	2,969	0.00%
2019/05/30	1	44.20	1	44.00	44.20	0	2,979	0.00%
2019/05/24	6	41.93	1	41.60	41.75	5	3,106	0.16%
2019/05/23	1	42.50	1	43.20	42.35	0	3,106	0.00%
2019/05/22	0	0.00	1	44.10	44.15	-1	3,132	-0.03%
2019/05/21	5	43.02	4	42.70	43.15	1	3,483	0.03%
2019/05/20	12	44.42	13	44.27	43.90	-1	3,605	-0.03%
2019/05/16	1	46.80	0	0.00	45.45	1	3,627	0.03%
2019/05/15	0	0.00	1	46.15	46.65	-1	3,650	-0.03%
2019/05/14	1	45.15	0	0.00	45.50	1	3,673	0.03%
2019/05/13	0	0.00	1	47.30	45.85	-1	3,687	-0.03%
2019/05/10	3	46.88	1	47.15	46.90	2	3,692	0.05%
2019/05/07	1	50.10	1	50.50	49.60	0	3,653	0.00%
2019/05/06	2	49.88	0	0.00	49.95	2	3,669	0.05%
2019/05/03	1	50.50	1	50.70	51.40	0	3,649	0.00%
2019/05/02	1	51.00	1	52.00	50.70	0	3,654	0.00%
2019/04/29	1	51.00	3	49.80	49.55	-2	3,696	-0.05%
2019/04/25	2	50.30	6	50.30	50.60	-4	3,583	-0.11%
2019/04/24	2	49.00	1	49.10	48.60	1	3,463	0.03%
2019/04/23	2	47.88	0	0.00	47.85	2	3,476	0.06%
2019/04/22	3	50.00	0	0.00	49.05	3	3,485	0.09%
2019/04/19	0	0.00	7	49.11	49.80	-7	3,458	-0.20%
2019/04/18	7	48.14	2	47.88	47.75	5	3,312	0.15%
2019/04/17	0	0.00	7	47.20	47.15	-7	3,229	-0.22%
2019/04/16	1	47.05	37	46.79	47.05	-36	3,235	-1.11%
2019/04/11	3	47.87	0	0.00	46.65	3	3,285	0.09%
2019/04/10	5	47.40	2	46.85	47.40	3	3,284	0.09%
2019/04/09	2	47.30	1	46.70	46.70	1	3,271	0.03%
2019/04/08	0	0.00	5	46.05	45.85	-5	3,231	-0.15%
2019/04/03	0	0.00	1	45.70	45.60	-1	3,397	-0.03%
2019/04/02	17	45.92	10	45.80	45.80	7	3,448	0.20%
2019/03/29	0	0.00	2	44.55	44.55	-2	3,373	-0.06%
2019/03/26	2	44.60	0	0.00	44.10	2	3,439	0.06%
2019/03/22	3	46.10	5	45.93	45.80	-2	3,436	-0.06%
2019/03/21	0	0.00	1	46.25	45.80	-1	3,419	-0.03%
2019/03/20	8	46.77	8	46.68	46.25	0	3,405	0.00%
2019/03/19	7	45.80	13	46.00	46.40	-6	3,401	-0.18%
2019/03/18	22	45.02	1	45.40	44.85	21	3,357	0.63%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/14	2	44.50	2	44.15	44.00	0	3,365	0.00%
2019/03/13	3	44.38	2	44.63	44.65	1	3,399	0.03%
2019/03/12	14	44.12	0	0.00	43.80	14	3,412	0.41%
2019/03/11	0	0.00	1	44.25	43.75	-1	3,458	-0.03%
2019/03/08	2	43.30	0	0.00	43.80	2	3,525	0.06%
2019/03/07	2	44.20	1	44.25	43.90	1	3,573	0.03%
2019/03/06	2	44.75	1	44.90	44.20	1	3,639	0.03%
2019/03/05	4	45.03	2	45.15	44.85	2	3,708	0.05%
2019/03/04	1	45.20	1	44.95	44.90	0	3,854	0.00%
2019/02/27	8	46.59	53	45.86	45.95	-45	3,874	-1.16%
2019/02/26	24	49.10	12	48.68	48.00	12	3,834	0.31%
2019/02/25	0	0.00	2	47.55	47.85	-2	3,907	-0.05%
2019/02/22	1	48.45	1	48.75	48.00	0	3,955	0.00%
2019/02/21	2	47.90	1	47.80	48.65	1	4,044	0.02%
2019/02/20	63	50.28	18	48.84	48.30	45	4,041	1.11%
2019/02/19	2	47.50	9	47.61	48.85	-7	3,713	-0.19%
2019/02/18	4	43.50	0	0.00	44.45	4	3,564	0.11%
2019/02/15	3	43.67	1	44.00	43.30	2	3,522	0.06%
2019/02/14	1	43.80	1	43.75	43.70	0	3,512	0.00%
2019/02/12	1	43.45	1	44.00	43.35	0	3,456	0.00%
2019/02/11	1	43.00	1	43.65	43.70	0	3,445	0.00%
2019/01/28	1	44.35	3	44.55	44.40	-2	3,505	-0.06%
2019/01/25	0	0.00	11	44.16	44.10	-11	3,574	-0.31%
2019/01/24	11	43.61	2	43.60	43.65	9	3,590	0.25%
2019/01/23	2	44.00	1	44.15	43.15	1	3,634	0.03%
2019/01/22	1	43.70	1	43.95	43.35	0	3,669	0.00%
2019/01/21	0	0.00	1	43.80	44.50	-1	3,757	-0.03%
2019/01/17	1	42.80	2	42.90	42.25	-1	3,816	-0.03%
2019/01/16	1	43.40	0	0.00	43.00	1	3,925	0.03%
2019/01/15	1	42.85	4	43.25	43.20	-3	3,927	-0.08%
2019/01/11	1	41.90	6	42.95	41.75	-5	3,839	-0.13%
2019/01/10	1	41.60	1	42.00	41.60	0	3,810	0.00%
2019/01/09	3	41.85	5	41.97	42.00	-2	3,830	-0.05%
2019/01/08	3	41.22	6	41.43	41.10	-3	3,839	-0.08%
2019/01/07	1	40.10	0	0.00	40.10	1	3,844	0.03%
2019/01/03	7	41.05	12	41.00	40.65	-5	3,914	-0.13%
2019/01/02	23	43.16	11	42.59	42.60	12	3,940	0.30%
2018/12/28	3	42.13	3	42.25	42.30	0	3,955	0.00%
2018/12/27	2	41.90	5	42.10	41.40	-3	4,015	-0.07%
2018/12/26	6	41.28	3	43.22	41.00	3	4,045	0.07%
2018/12/25	0	0.00	10	42.15	42.25	-10	3,913	-0.26%
2018/12/24	1	40.40	1	40.55	41.20	0	3,875	0.00%
2018/12/22	1	39.10	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	39.40	2	39.25	39.10	-1	3,897	-0.03%
2018/12/20	0	0.00	1	40.30	40.30	-1	3,893	-0.03%
2018/12/19	2	40.65	2	40.40	40.15	0	3,897	0.00%
2018/12/18	12	40.38	2	40.48	40.30	10	3,914	0.26%
2018/12/17	3	41.50	14	41.58	41.45	-11	4,058	-0.27%
2018/12/14	3	40.30	0	0.00	40.45	3	4,155	0.07%
2018/12/13	2	41.20	1	41.00	40.60	1	4,160	0.02%
2018/12/11	10	39.60	0	0.00	40.65	10	4,169	0.24%
2018/12/07	2	40.33	2.2	39.99	39.90	-0.2	4,211	-0.01%
2018/12/06	1	40.10	1	39.00	39.50	0	4,326	0.00%
2018/12/05	0	0.00	1	40.70	40.85	-1	4,361	-0.02%
2018/12/03	0	0.00	3	41.98	42.00	-3	4,711	-0.06%
2018/11/30	5	41.38	2	40.78	40.90	3	4,696	0.06%
2018/11/28	1	39.30	8	39.89	40.15	-7	5,009	-0.14%
2018/11/27	3	38.22	3	38.83	39.10	0	5,358	0.00%
2018/11/26	1	37.25	1	37.60	37.00	0	5,392	0.00%
2018/11/23	1	36.10	1	36.15	36.00	0	5,385	0.00%
2018/11/22	2	37.05	1	37.30	36.10	1	5,414	0.02%
2018/11/21	1	35.55	1	35.75	36.95	0	5,308	0.00%
2018/11/20	1	36.65	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	2	35.88	37.25	-2	5,169	-0.04%
2018/11/16	1	33.95	2	34.03	33.90	-1	5,164	-0.02%
2018/11/15	1	32.35	0	0.00	33.25	1	5,152	0.02%
2018/11/14	1	33.15	1	32.90	32.35	0	5,172	0.00%
2018/11/13	2	31.75	1	32.00	32.90	1	5,203	0.02%
2018/11/12	0	0.00	1	33.70	32.60	-1	5,232	-0.02%
2018/11/09	1	32.65	0	0.00	33.40	1	5,285	0.02%
2018/11/07	1	32.00	0	0.00	33.40	1	5,364	0.02%
2018/11/06	3	32.53	0	0.00	32.00	3	5,405	0.06%
2018/11/02	1	34.45	4	33.96	33.75	-3	5,406	-0.06%
2018/11/01	2	33.05	0	0.00	32.80	2	5,375	0.04%
2018/10/31	2	31.90	3	32.00	32.00	-1	5,331	-0.02%
2018/10/30	2	28.00	2	30.40	30.40	0	5,274	0.00%
2018/10/26	2	31.10	0	0.00	29.80	2	5,098	0.04%
2018/10/25	2	32.83	0	0.00	32.40	2	5,023	0.04%
2018/10/24	2	37.93	1	36.00	36.00	1	5,014	0.02%
2018/10/22	2	40.58	1	40.90	41.10	1	4,950	0.02%
2018/10/19	2	41.00	1	39.80	40.80	1	4,962	0.02%
2018/10/18	1	41.50	1	42.10	42.30	0	4,942	0.00%
2018/10/17	1	41.90	1	42.30	41.65	0	4,936	0.00%
2018/10/15	1	39.35	2	40.83	40.65	-1	5,011	-0.02%
2018/10/12	0	0.00	1	39.70	39.60	-1	5,006	-0.02%
2018/10/11	1	38.80	6	38.80	38.70	-5	4,972	-0.10%
2018/10/09	1	43.15	4	44.23	43.00	-3	4,970	-0.06%
2018/10/08	1	46.20	0	0.00	45.70	1	4,961	0.02%
2018/10/05	2	46.90	3	46.45	45.00	-1	5,005	-0.02%
2018/10/04	4	50.50	5	49.38	48.65	-1	4,925	-0.02%
2018/10/03	2	52.65	1	53.40	50.50	1	4,879	0.02%
2018/10/02	2	54.05	2	53.30	53.20	0	4,850	0.00%
2018/09/28	1	54.90	0	0.00	54.50	1	4,841	0.02%
2018/09/27	4	55.75	4	56.38	55.20	0	4,844	0.00%
2018/09/25	4	57.25	2	57.90	57.90	2	4,866	0.04%
2018/09/21	21	57.80	4	58.68	58.50	17	4,855	0.35%
2018/09/20	7	63.59	0	0.00	60.20	7	4,731	0.15%
2018/09/19	1	67.80	1	67.50	66.80	0	4,615	0.00%
2018/09/17	1	64.60	3	65.87	67.90	-2	4,587	-0.04%
2018/09/13	6	64.92	0	0.00	64.30	6	4,525	0.13%
2018/09/12	4	65.93	1	64.70	64.70	3	4,494	0.07%
2018/09/11	3	68.40	13	68.88	68.40	-10	4,384	-0.23%
2018/09/10	4	67.23	4.2	68.83	70.50	-0.2	4,312	0.00%
2018/09/07	5	68.90	5	69.84	69.90	0	4,199	0.00%
2018/09/06	3	67.63	3	68.10	67.80	0	3,989	0.00%
2018/09/05	6	69.85	10	68.63	68.50	-4	3,943	-0.10%
2018/09/04	3	69.73	5	70.48	67.50	-2	3,797	-0.05%
2018/09/03	3	72.77	4	74.53	69.50	-1	3,528	-0.03%
2018/08/31	4	66.85	44	70.22	71.60	-40	3,104	-1.29%
2018/08/30	0	0.00	2	65.50	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	1	62.70	64.40	-1	2,955	-0.03%
2018/08/28	1	63.50	0	0.00	62.00	1	2,993	0.03%
2018/08/27	1	63.70	1	64.20	63.80	0	2,992	0.00%
2018/08/24	1	63.60	0	0.00	64.00	1	3,033	0.03%
2018/08/23	0	0.00	1	64.10	64.20	-1	3,006	-0.03%
2018/08/22	1	63.70	1	64.30	63.00	0	2,979	0.00%
2018/08/21	1	62.20	2	63.05	63.00	-1	2,969	-0.03%
2018/08/20	2	61.25	3	62.23	63.00	-1	2,982	-0.03%
2018/08/17	2	61.65	1	62.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	5	61.18	62.50	-5	3,013	-0.17%
2018/08/15	7	60.56	6	59.63	61.00	1	2,975	0.03%
2018/08/14	1	58.10	7	58.83	61.00	-6	2,934	-0.20%
2018/08/06	1	59.80	0	0.00	59.50	1	2,733	0.04%
2018/08/02	1	60.30	0	0.00	59.90	1	2,774	0.04%
2018/08/01	4	61.08	4	60.80	60.70	0	2,802	0.00%
2018/07/31	8	60.54	7	60.00	60.00	1	2,849	0.04%
2018/07/30	2	62.30	1	61.70	61.80	1	2,872	0.03%
2018/07/27	5	64.60	8	65.10	65.00	-3	2,852	-0.11%
2018/07/26	3	64.20	0	0.00	64.20	3	2,901	0.10%
2018/07/25	3	66.03	0	0.00	65.00	3	3,045	0.10%
2018/07/24	1	66.50	0	0.00	66.10	1	3,197	0.03%
2018/07/23	1	66.20	3	66.40	66.70	-2	3,327	-0.06%
2018/07/20	3	66.53	1.8	67.33	67.30	1.2	3,361	0.04%
2018/07/18	1	66.40	0	0.00	66.40	1	3,464	0.03%
2018/07/17	1	66.90	0	0.00	66.50	1	3,454	0.03%
2018/07/16	3	66.40	4	66.88	66.90	-1	3,442	-0.03%
2018/07/13	5	67.40	10	66.65	67.10	-5	3,460	-0.14%
2018/07/12	1	63.00	3	63.83	64.10	-2	3,410	-0.06%
2018/07/11	6	62.17	6	63.40	63.40	0	3,414	0.00%
2018/07/10	6	62.48	6	63.20	63.40	0	3,429	0.00%
2018/07/06	6	63.68	6	61.72	61.60	0	3,455	0.00%
2018/07/04	0	0.00	1	62.10	62.90	-1	3,656	-0.03%
2018/06/26	1	60.20	0	0.00	62.20	1	3,638	0.03%
2018/06/22	4	62.05	3	61.10	61.10	1	3,733	0.03%
2018/06/19	2	62.05	2.5	61.22	61.10	-0.5	3,938	-0.01%
2018/06/15	1	61.80	1	63.10	62.70	0	4,054	0.00%
2018/06/14	0	0.00	0.1	61.80	61.80	-0.1	4,076	0.00%
2018/06/13	1	62.20	1	63.20	62.00	0	4,232	0.00%
2018/06/12	3	61.83	0	0.00	61.60	3	4,273	0.07%
2018/06/07	1	64.30	0	0.00	64.20	1	4,605	0.02%
2018/06/05	3	64.40	3	65.90	64.60	0	4,821	0.00%
2018/05/29	0	0.00	1	63.90	63.80	-1	6,348	-0.02%
2018/05/28	4	64.28	0	0.00	64.00	4	6,402	0.06%
2018/05/25	0	0.00	1	66.40	66.10	-1	6,506	-0.02%
2018/05/23	1	61.20	0	0.00	61.20	1	6,644	0.02%
2018/05/17	1	65.60	0	0.00	64.50	1	7,297	0.01%
2018/05/15	0	0.00	3	65.80	65.90	-3	7,680	-0.04%
2018/05/14	0	0.00	3	66.40	66.50	-3	7,920	-0.04%
2018/05/11	9	66.87	3	67.40	65.50	6	8,085	0.07%
2018/05/09	2	66.00	0	0.00	66.30	2	8,402	0.02%
2018/05/03	3	66.87	6	65.97	68.40	-3	10,151	-0.03%
2018/05/02	2	67.25	0	0.00	66.60	2	10,875	0.02%
2018/04/30	8	65.63	11	66.24	67.00	-3	11,082	-0.03%
2018/04/27	6	58.75	3	58.03	62.00	3	10,952	0.03%
2018/04/26	3	60.30	4	59.70	59.70	-1	10,891	-0.01%
2018/04/25	15	60.73	9	60.40	60.00	6	10,922	0.05%
2018/04/24	3	67.80	6	64.95	65.10	-3	10,906	-0.03%
2018/04/19	2	67.10	0	0.00	68.80	2	11,216	0.02%
2018/04/18	1	64.40	1	65.30	65.20	0	11,206	0.00%
2018/04/16	3	65.80	4	66.53	66.80	-1	11,251	-0.01%
2018/04/13	5	65.30	4	65.10	65.00	1	11,315	0.01%
2018/04/11	0	65.70	0	0.00	65.70	0	11,398	0.00%
2018/04/10	7	72.00	7	70.21	70.00	0	11,276	0.00%
2018/04/03	2	69.30	0	0.00	70.10	2	11,266	0.02%
2018/03/28	3	69.30	1	70.00	69.30	2	11,411	0.02%
2018/03/27	1	71.50	4	70.90	70.90	-3	11,389	-0.03%
2018/03/26	1	70.50	2	70.70	69.50	-1	11,401	-0.01%
2018/03/23	4	69.28	9	69.89	71.00	-5	11,432	-0.04%
2018/03/22	2	73.30	4	72.15	72.00	-2	11,569	-0.02%
2018/03/21	62	75.01	68	75.52	73.50	-6	11,517	-0.05%
2018/03/20	23	74.33	10	74.40	74.00	13	11,444	0.11%
2018/03/19	38	73.47	52	73.71	73.80	-14	11,444	-0.12%
2018/03/16	4	72.23	2	71.70	71.70	2	11,405	0.02%
2018/03/15	5	72.46	3	72.90	73.00	2	11,464	0.02%
2018/03/14	4	72.58	1	72.60	72.60	3	11,486	0.03%
2018/03/13	1	70.80	4	71.55	73.20	-3	11,526	-0.03%
2018/03/12	9	70.27	4	70.85	69.10	5	11,502	0.04%
2018/03/09	3	72.07	1	71.00	71.00	2	11,640	0.02%
2018/03/08	1	74.90	5	75.54	74.60	-4	11,780	-0.03%
2018/03/07	6	76.37	6	76.00	73.80	0	11,676	0.00%
2018/03/06	94	78.62	84	78.27	77.50	10	11,716	0.09%
2018/03/05	14	73.11	16	73.61	75.40	-2	11,460	-0.02%
2018/03/02	0	0.00	7	68.57	68.60	-7	11,349	-0.06%
2018/03/01	2	66.85	2	66.95	66.70	0	11,392	0.00%
2018/02/27	11	67.35	8.1	67.42	67.90	2.9	11,572	0.03%
2018/02/26	26	67.14	12	69.08	66.20	14	11,445	0.12%
2018/02/23	23	70.79	22	69.69	68.60	1	11,346	0.01%
2018/02/22	4	69.10	2	69.25	68.80	2	11,322	0.02%
2018/02/21	3	70.43	9	70.57	71.10	-6	11,333	-0.05%
2018/02/12	7	67.44	32	67.68	66.20	-25	11,211	-0.22%
2018/02/09	18	67.43	8	66.78	68.20	10	11,239	0.09%
2018/02/08	50	72.80	44	71.36	69.10	6	11,150	0.05%
2018/02/07	2	72.00	8	72.14	74.90	-6	10,986	-0.05%
2018/02/06	18	68.78	48	67.10	68.10	-30	10,953	-0.27%
2018/02/05	31	73.62	14	73.41	74.00	17	10,852	0.16%
2018/02/02	4	78.75	13.5	78.25	78.10	-9.5	10,763	-0.09%
2018/02/01	15	80.41	7	79.20	77.90	8	10,709	0.07%
2018/01/31	23	78.69	4	80.93	81.80	19	10,660	0.18%
2018/01/30	35	81.52	23	79.93	79.80	12	10,623	0.11%
2018/01/29	113	79.09	101	81.22	82.80	12	10,536	0.11%	大買/大賣/
2018/01/26	42	71.74	78	72.03	75.90	-36	9,824	-0.37%
2018/01/25	81	70.79	64	69.74	69.00	17	9,269	0.18%
2018/01/24	24	68.05	15	67.93	68.30	9	8,504	0.11%
2018/01/23	0	0.00	1	63.30	62.10	-1	8,168	-0.01%
2018/01/22	2	62.30	0	0.00	63.50	2	8,143	0.02%
2018/01/18	4	64.08	18	64.08	63.50	-14	8,028	-0.17%
2018/01/17	39	62.73	46.3	63.49	62.70	-7.3	7,988	-0.09%
2018/01/16	46.2	62.06	46	62.58	63.50	0.2	7,915	0.00%
2018/01/15	24	58.63	27	59.30	60.80	-3	7,863	-0.04%
2018/01/12	1	56.20	3	56.13	57.20	-2	7,865	-0.03%
2018/01/11	6	55.87	2	55.90	54.70	4	7,853	0.05%
2018/01/10	2	56.60	1	56.60	56.00	1	7,798	0.01%
2018/01/09	28	59.69	4	57.70	58.30	24	7,737	0.31%
2018/01/08	0	0.00	28	57.68	60.00	-28	7,653	-0.37%
2018/01/05	2	58.50	0	0.00	58.50	2	7,547	0.03%
2018/01/04	23	59.63	0	0.00	59.70	23	7,531	0.31%
2018/01/03	0	0.00	5	59.24	60.30	-5	7,503	-0.07%
2018/01/02	1	55.50	4	55.63	57.30	-3	7,443	-0.04%