智原 (3035)-台中銀-豐原券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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	2	279.00	23	280.54	280.50	-21	8,079	-0.26%
2024/05/17	0	278.00	0	0.00	277.00	0	8,352	0.00%
2024/05/16	1	277.50	4	278.50	278.50	-3	8,603	-0.03%
2024/05/15	24.2	274.57	2	273.75	272.50	22.2	8,787	0.25%
2024/05/14	2.2	276.01	2	277.75	279.00	0.1	9,059	0.00%
2024/05/13	3.1	274.12	1	271.50	272.00	2.1	9,141	0.02%
2024/05/10	0	273.96	0	0.00	273.00	0	9,396	0.00%
2024/05/09	4	277.88	1	279.00	276.50	3	9,548	0.03%
2024/05/07	1.1	280.44	4	281.00	281.00	-2.9	9,742	-0.03%
2024/05/06	1.2	286.25	0	0.00	285.00	1.2	9,809	0.01%
2024/05/03	1	291.50	0	0.00	289.00	1	9,974	0.01%
2024/05/02	0.1	291.30	0	0.00	288.50	0.1	10,181	0.00%
2024/04/30	3	297.81	4	295.88	294.00	-1	10,399	-0.01%
2024/04/29	5	301.10	25	301.64	297.50	-20	10,499	-0.19%
2024/04/26	7	286.36	39	297.68	295.50	-32	10,648	-0.30%
2024/04/25	25.3	283.39	1	290.00	279.00	24.3	10,729	0.23%
2024/04/24	33	293.70	1	304.50	294.50	32	10,820	0.30%
2024/04/23	4.1	292.00	0	0.00	295.00	4.1	11,021	0.04%
2024/04/22	1	293.46	1.1	306.69	290.00	-0.1	11,541	0.00%
2024/04/19	4.5	309.62	1	315.50	306.00	3.5	11,660	0.03%
2024/04/18	0.1	323.50	2	320.00	322.00	-1.9	12,058	-0.02%
2024/04/17	1	316.00	2	316.25	314.00	-1	12,758	-0.01%
2024/04/16	5.4	309.72	4	313.50	313.00	1.4	12,920	0.01%
2024/04/15	3	312.69	0	0.00	312.50	3	13,093	0.02%
2024/04/12	5.2	319.18	9	317.83	323.00	-3.8	13,337	-0.03%
2024/04/11	5.8	321.73	1	318.00	318.50	4.8	13,637	0.03%
2024/04/10	3	330.83	1.1	329.54	329.00	1.9	13,758	0.01%
2024/04/09	4.1	332.61	0	0.00	329.00	4.1	14,098	0.03%
2024/04/08	2.1	340.46	1	338.02	338.00	1	14,140	0.01%
2024/04/03	2.1	340.21	0	0.00	345.00	2.1	14,171	0.01%
2024/04/02	1	349.50	1	347.50	347.50	0	14,312	0.00%
2024/04/01	3	349.17	2	351.25	349.00	1	14,392	0.01%
2024/03/29	5	343.61	3	344.67	344.00	2	14,472	0.01%
2024/03/28	1	334.54	3	337.17	334.50	-2	14,504	-0.01%
2024/03/27	2	338.00	0	0.00	338.00	2	14,643	0.01%
2024/03/26	3.1	339.16	0	0.00	339.50	3.1	14,942	0.02%
2024/03/25	3	355.31	2	358.50	349.00	1	15,108	0.01%
2024/03/22	3	351.50	4	349.38	351.50	-1	15,234	-0.01%
2024/03/21	4.1	351.22	4	345.38	345.50	0.1	15,435	0.00%
2024/03/20	1	349.50	1	347.50	347.50	0	15,647	0.00%
2024/03/19	6.2	352.01	3	350.50	350.00	3.2	15,930	0.02%
2024/03/18	2	355.50	4	356.25	359.00	-2	16,292	-0.01%
2024/03/15	14.1	357.95	9	354.22	354.50	5.1	16,844	0.03%
2024/03/14	7	359.00	7	361.71	362.00	0	16,946	0.00%
2024/03/13	5.4	352.42	4.2	353.86	345.00	1.2	17,056	0.01%
2024/03/12	3.5	364.56	4	362.41	361.50	-0.6	17,194	0.00%
2024/03/11	2	366.25	1.4	364.04	363.00	0.6	17,407	0.00%
2024/03/08	6.1	367.55	4	367.00	362.50	2.1	17,626	0.01%
2024/03/07	9.5	383.02	3.1	381.60	375.00	6.3	17,877	0.04%
2024/03/06	5.6	387.47	3	385.50	392.00	2.6	18,100	0.01%
2024/03/05	12	405.58	6	407.50	401.00	6	18,356	0.03%
2024/03/04	3.1	409.16	10	408.20	403.00	-6.9	18,934	-0.04%
2024/03/01	11.4	399.04	16.1	400.36	398.50	-4.7	19,232	-0.02%
2024/02/29	4	383.88	4.1	388.15	387.00	-0.1	19,198	0.00%
2024/02/27	8.2	384.07	6	382.67	382.00	2.2	19,253	0.01%
2024/02/26	7.1	381.99	5.6	380.38	380.00	1.5	19,419	0.01%
2024/02/23	4	387.75	6	387.67	386.00	-2	19,620	-0.01%
2024/02/22	13	387.19	11	384.82	382.00	2	19,604	0.01%
2024/02/21	31.3	384.16	14	381.61	380.00	17.3	19,883	0.09%
2024/02/20	18.3	407.98	4	400.38	400.00	14.3	19,888	0.07%
2024/02/19	11.1	424.11	0	417.50	415.00	11.1	19,708	0.06%
2024/02/16	3.1	455.65	1	441.50	441.50	2.1	19,710	0.01%
2024/02/15	4	447.50	6	449.87	455.00	-2	19,626	-0.01%
2024/02/05	8.1	420.67	7	419.79	418.00	1.1	19,452	0.01%
2024/02/02	11	425.95	17.1	426.43	421.00	-6	19,498	-0.03%
2024/02/01	6.1	413.04	1	425.50	411.00	5.1	19,353	0.03%
2024/01/31	4	421.62	1	420.99	416.50	3	19,344	0.02%
2024/01/30	6	424.17	6	426.00	430.00	0	19,350	0.00%
2024/01/29	7	420.57	6	420.50	420.50	1	19,371	0.01%
2024/01/26	4	426.88	3	432.32	422.00	1	19,472	0.01%
2024/01/25	4	437.25	11	435.83	439.50	-7	19,553	-0.04%
2024/01/24	9.1	428.20	5	427.71	429.00	4.1	19,605	0.02%
2024/01/23	0	441.50	0.2	443.02	437.00	-0.2	19,739	0.00%
2024/01/22	8	444.25	11	444.05	448.00	-3	19,787	-0.02%
2024/01/19	10	433.10	10	434.85	430.00	0	19,771	0.00%
2024/01/18	11	418.51	14	421.25	423.50	-3	19,624	-0.02%
2024/01/17	15.2	432.44	6	433.82	428.00	9.2	19,804	0.05%
2024/01/16	7	423.64	7.1	429.99	429.50	-0.1	19,718	0.00%
2024/01/15	4.1	412.20	3	416.33	411.50	1.1	19,409	0.01%
2024/01/12	9.2	425.03	7.1	423.94	421.50	2.1	19,403	0.01%
2024/01/11	8	396.26	14.5	406.42	422.50	-6.5	19,203	-0.03%
2024/01/10	3	381.67	13.1	382.85	387.00	-10.1	18,815	-0.05%
2024/01/09	10.1	379.57	5.1	378.35	375.50	5	19,198	0.03%
2024/01/08	6	382.92	8	383.07	377.00	-2	19,208	-0.01%
2024/01/05	15	379.77	16.5	382.06	384.00	-1.5	19,186	-0.01%
2024/01/04	1	366.50	2	370.75	372.00	-1	19,117	-0.01%
2024/01/03	9	369.94	11.2	369.82	373.00	-2.1	19,381	-0.01%
2023/12/29	2	356.00	2	356.25	357.00	0	19,396	0.00%
2023/12/28	1	351.50	3	367.50	354.50	-2	19,425	-0.01%
2023/12/27	9	360.33	11	362.82	362.50	-2	19,385	-0.01%
2023/12/26	4.1	362.46	3	362.33	361.00	1.1	19,483	0.01%
2023/12/25	1	355.01	0	0.00	357.00	1	19,539	0.01%
2023/12/22	7	356.86	13	356.88	358.00	-6	19,741	-0.03%
2023/12/21	13.4	352.31	9	352.94	350.50	4.4	19,791	0.02%
2023/12/20	12	368.75	5	366.00	365.50	7	19,736	0.04%
2023/12/19	5	369.70	6	370.67	373.50	-1	19,880	-0.01%
2023/12/18	8.2	370.26	10	369.50	367.00	-1.8	20,079	-0.01%
2023/12/15	13.2	368.86	6.9	366.22	361.00	6.3	20,106	0.03%
2023/12/14	7	372.50	8.1	371.56	369.00	-1.1	20,167	-0.01%
2023/12/13	14.2	372.56	13	373.15	368.00	1.1	20,049	0.01%
2023/12/12	13.1	372.96	22.5	377.49	382.50	-9.4	20,136	-0.05%
2023/12/11	7	368.00	4.1	362.04	361.50	2.9	19,961	0.01%
2023/12/08	5	366.70	2	367.25	370.00	3	20,159	0.01%
2023/12/07	9	359.55	12	357.67	357.50	-3	20,283	-0.01%
2023/12/06	7	367.92	2	361.50	361.50	5	20,444	0.02%
2023/12/05	3.6	369.58	7	367.50	363.50	-3.4	20,557	-0.02%
2023/12/04	12	388.15	8.1	381.87	380.00	4	20,635	0.02%
2023/12/01	11.1	383.12	9.1	388.34	391.00	2	20,733	0.01%
2023/11/30	5	377.80	6.3	383.44	385.50	-1.3	20,695	-0.01%
2023/11/29	9.1	365.37	10.2	369.10	380.00	-1.2	20,458	-0.01%
2023/11/28	5	352.27	16.4	357.39	361.00	-11.3	20,092	-0.06%
2023/11/27	8.1	339.10	1	331.00	331.00	7.1	19,840	0.04%
2023/11/24	8.1	340.88	9	340.44	344.00	-0.9	20,119	0.00%
2023/11/23	15	337.00	6	336.42	336.00	9	20,142	0.04%
2023/11/22	10	349.80	5.1	347.52	346.00	4.9	20,082	0.02%
2023/11/21	5.1	346.44	4	345.25	342.50	1.1	20,170	0.01%
2023/11/20	15	352.56	19.3	351.77	345.00	-4.3	20,428	-0.02%
2023/11/17	10	339.90	13.9	339.27	351.00	-3.9	20,281	-0.02%
2023/11/16	7	320.36	5	319.30	319.50	2	20,030	0.01%
2023/11/15	9.1	333.20	7	321.71	320.50	2.1	20,265	0.01%
2023/11/14	4	333.75	2	332.75	331.00	2	20,648	0.01%
2023/11/13	5.2	332.65	8.1	333.88	334.00	-2.9	21,080	-0.01%
2023/11/10	12	327.96	11	326.64	323.50	1	21,400	0.00%
2023/11/09	2	331.00	2	333.00	333.50	0	21,561	0.00%
2023/11/08	7	330.43	11.1	332.88	335.50	-4.1	21,750	-0.02%
2023/11/07	7	327.57	6	327.42	328.50	1	21,883	0.00%
2023/11/06	3	330.00	3	331.33	332.00	0	21,808	0.00%
2023/11/03	5	324.60	9	324.11	322.00	-4	21,652	-0.02%
2023/11/02	13	320.38	11.4	317.91	324.00	1.7	21,438	0.01%
2023/11/01	7.1	304.72	5	303.20	302.50	2.1	21,213	0.01%
2023/10/31	13.3	323.36	8	317.25	302.00	5.3	21,011	0.02%
2023/10/30	8	316.81	12	317.83	326.00	-4	20,706	-0.02%
2023/10/27	10.2	314.41	7	309.79	308.50	3.2	20,545	0.02%
2023/10/26	8.1	319.12	8	320.25	318.00	0.1	20,428	0.00%
2023/10/25	14	329.75	14	329.57	325.00	0	20,272	0.00%
2023/10/24	7	335.00	7	338.00	339.50	0	20,005	0.00%
2023/10/23	10	333.40	15	336.94	338.50	-5	19,784	-0.03%
2023/10/20	9	335.06	8	336.75	334.50	1	19,531	0.01%
2023/10/19	20	344.60	11	344.41	343.00	9	19,944	0.05%
2023/10/18	10.1	353.78	6.1	353.49	351.00	4	20,269	0.02%
2023/10/17	10	357.40	16.3	359.73	352.50	-6.3	20,249	-0.03%
2023/10/16	10	343.45	6.1	346.51	350.00	3.9	20,262	0.02%
2023/10/13	3	337.16	7.1	339.81	343.00	-4.1	20,547	-0.02%
2023/10/12	12.1	341.05	6.5	340.51	345.00	5.6	20,918	0.03%
2023/10/11	5	336.10	13.2	336.54	331.00	-8.2	21,100	-0.04%
2023/10/06	5	321.70	0.1	318.50	323.00	5	21,221	0.02%
2023/10/05	4	312.91	40.1	308.70	321.00	-36	21,269	-0.17%
2023/10/04	9	301.06	2	302.25	303.00	7	21,347	0.03%
2023/10/03	2	306.60	21	309.98	304.00	-19	21,588	-0.09%
2023/10/02	1	317.81	2.1	313.95	312.50	-1.1	21,981	0.00%
2023/09/28	41	304.88	10	308.20	306.00	31	22,153	0.14%
2023/09/27	7.1	302.00	2	301.75	306.00	5.1	22,691	0.02%
2023/09/26	4.1	306.74	6	303.50	303.00	-1.9	22,997	-0.01%
2023/09/25	7.1	309.93	11.3	313.31	309.50	-4.3	23,198	-0.02%
2023/09/22	7	299.86	6	300.33	304.50	1	23,162	0.00%
2023/09/21	11.3	301.98	10	301.21	298.00	1.3	23,315	0.01%
2023/09/20	3.7	317.55	2	319.75	315.50	1.7	23,080	0.01%
2023/09/19	4.8	327.17	1	335.50	322.50	3.8	23,122	0.02%
2023/09/18	3.3	341.84	3	343.67	344.50	0.3	23,117	0.00%
2023/09/15	11.3	354.99	8	343.31	338.00	3.3	23,086	0.01%
2023/09/14	7	353.93	6.1	356.57	356.50	0.9	22,723	0.00%
2023/09/13	6.1	333.82	5.1	336.14	348.00	1	22,482	0.00%
2023/09/12	10.3	343.40	10	342.50	325.50	0.3	22,316	0.00%
2023/09/11	16	352.25	14	350.18	346.50	2	22,193	0.01%
2023/09/08	8	360.81	9.9	361.62	360.00	-1.8	21,987	-0.01%
2023/09/07	10	365.44	9	365.28	369.50	1	21,976	0.00%
2023/09/06	13	360.92	17.1	363.64	367.00	-4.1	21,685	-0.02%
2023/09/05	2.9	347.66	8.2	352.04	357.00	-5.3	21,301	-0.02%
2023/09/04	0	0.00	2.1	344.02	345.00	-2.1	21,044	-0.01%
2023/09/01	7.1	346.43	7.1	341.25	335.00	0	20,849	0.00%
2023/08/31	6	344.08	6	346.00	345.00	0	20,501	0.00%
2023/08/30	13.1	346.79	10.1	349.50	342.00	3	20,321	0.01%
2023/08/29	1	338.00	1	331.50	335.50	0	19,928	0.00%
2023/08/28	2	329.25	3	334.33	335.00	-1	19,742	-0.01%
2023/08/25	8	339.38	7	336.29	334.00	1	19,539	0.01%
2023/08/24	9.4	345.80	7.1	343.16	333.00	2.3	19,248	0.01%
2023/08/23	33.1	329.15	33.1	339.16	340.50	0	19,019	0.00%
2023/08/22	36	346.40	35.3	342.81	341.00	0.7	18,776	0.00%
2023/08/21	8	336.38	13	338.54	335.50	-5	18,741	-0.03%
2023/08/18	26	345.88	18	336.12	328.00	8	18,462	0.04%
2023/08/17	25.1	353.76	23.3	356.98	357.00	1.8	17,899	0.01%
2023/08/16	22	334.05	19.1	336.81	341.00	2.9	17,419	0.02%
2023/08/15	0	0.00	4.2	328.34	334.00	-4.2	17,012	-0.02%
2023/08/14	7	301.86	6	303.67	304.00	1	16,725	0.01%
2023/08/11	8	296.12	9	294.89	293.50	-1	16,465	-0.01%
2023/08/10	2.1	287.04	0	0.00	280.00	2.1	16,235	0.01%
2023/08/09	3	292.67	5.1	303.40	301.00	-2.1	16,253	-0.01%
2023/08/08	4.1	292.17	0.1	297.00	295.50	4	16,287	0.02%
2023/08/07	1	293.00	3	293.33	307.50	-2	16,315	-0.01%
2023/08/04	3	271.05	1	271.00	281.50	2	16,299	0.01%
2023/08/02	1.3	293.45	1.4	304.19	281.00	-0.1	16,296	0.00%
2023/08/01	1	328.40	0	314.00	312.00	1	16,305	0.01%
2023/07/31	0	332.38	24	328.33	326.00	-24	16,364	-0.15%
2023/07/28	6.3	316.87	2	316.75	319.50	4.3	16,321	0.03%
2023/07/27	23.1	311.57	5.5	312.59	331.00	17.6	16,358	0.11%
2023/07/26	0.1	340.00	1	348.00	340.00	-0.9	16,321	-0.01%
2023/07/25	0	384.75	1	374.50	377.50	-1	16,440	-0.01%
2023/07/24	15.1	388.14	14.1	383.83	377.50	1.1	16,601	0.01%
2023/07/21	10	364.25	9.1	368.16	379.50	1	16,376	0.01%
2023/07/20	12.1	333.47	10	332.55	345.00	2.1	15,962	0.01%
2023/07/19	12.1	331.31	19.1	332.97	329.00	-7.1	15,782	-0.04%
2023/07/18	18.1	323.49	16	314.31	314.00	2.1	15,305	0.01%
2023/07/17	13	314.59	13	314.51	319.00	0	14,809	0.00%
2023/07/14	4.1	283.69	9.4	286.16	295.00	-5.3	14,264	-0.04%
2023/07/13	7.1	276.63	8.2	276.45	268.50	-1.1	13,808	-0.01%
2023/07/12	6.1	260.83	6	258.83	260.50	0.1	13,253	0.00%
2023/07/11	12.1	264.74	9.1	263.80	262.00	3	13,097	0.02%
2023/07/10	23	251.78	19	252.37	253.50	4	12,812	0.03%
2023/07/07	7.6	244.71	13.2	244.86	244.50	-5.6	12,591	-0.04%
2023/07/06	16.1	258.71	13.1	258.47	253.50	3	12,163	0.02%
2023/07/05	13.1	254.27	23.3	256.91	255.50	-10.2	11,910	-0.09%
2023/07/04	7.3	241.15	18.6	241.00	250.50	-11.3	11,417	-0.10%
2023/07/03	8	228.25	23	226.96	228.00	-15	11,054	-0.14%
2023/06/30	7	211.36	9.2	211.12	211.00	-2.2	10,835	-0.02%
2023/06/29	5	210.80	10.1	210.19	210.00	-5.1	10,851	-0.05%
2023/06/28	2.1	202.18	1	200.00	201.00	1.1	10,717	0.01%
2023/06/27	15.3	202.46	12	202.46	198.00	3.3	11,051	0.03%
2023/06/26	3	202.67	2.9	203.40	202.00	0.2	11,102	0.00%
2023/06/21	7	194.64	27	194.24	199.00	-20	11,496	-0.17%
2023/06/20	2.5	196.60	2	198.50	196.00	0.5	11,548	0.00%
2023/06/19	4	195.88	6.1	197.16	196.50	-2.1	11,706	-0.02%
2023/06/16	8	191.75	14.3	192.79	193.00	-6.3	11,603	-0.05%
2023/06/15	1.2	189.63	24.1	189.61	190.00	-22.9	11,553	-0.20%
2023/06/14	10.1	187.96	7.3	187.18	186.00	2.8	11,600	0.02%
2023/06/13	18.3	185.32	31	186.91	187.50	-12.7	11,641	-0.11%
2023/06/12	4	175.38	6	175.50	174.50	-2	11,506	-0.02%
2023/06/09	1	174.00	14	170.61	173.50	-13	11,537	-0.11%
2023/06/08	4.1	169.73	3	168.50	168.50	1.1	11,624	0.01%
2023/06/07	13	170.85	0	0.00	172.00	13	11,779	0.11%
2023/06/06	2	172.50	0	0.00	170.50	2	12,282	0.02%
2023/06/05	11	172.59	3.5	173.29	173.00	7.5	12,355	0.06%
2023/06/02	3.6	173.69	0	0.00	172.00	3.6	12,416	0.03%
2023/06/01	1	171.00	4	172.13	173.00	-3	12,476	-0.02%
2023/05/31	4	171.50	5.2	171.71	171.50	-1.2	12,750	-0.01%
2023/05/30	2	171.75	0.3	172.00	172.50	1.7	12,802	0.01%
2023/05/29	4.6	172.45	9.1	174.23	173.50	-4.5	12,820	-0.04%
2023/05/26	19	171.95	9	169.17	168.50	10	12,907	0.08%
2023/05/25	15	173.30	23	172.41	170.50	-8	13,281	-0.06%
2023/05/24	6.2	167.31	3	167.00	167.00	3.2	13,602	0.02%
2023/05/23	8	172.63	3	171.67	171.00	5	13,714	0.04%
2023/05/22	7	169.86	4	168.50	168.50	3	13,833	0.02%
2023/05/19	9.1	169.90	9.1	170.57	172.00	-0.1	13,863	0.00%
2023/05/18	1	167.53	2	167.50	167.50	-1	13,979	-0.01%
2023/05/17	2	164.50	1	164.50	166.50	1	14,073	0.01%
2023/05/16	2	163.75	1	166.50	162.00	1	14,134	0.01%
2023/05/15	3	163.50	2	164.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	1	167.00	167.00	-1	14,331	-0.01%
2023/05/11	3	167.67	4.1	165.30	164.50	-1.1	14,585	-0.01%
2023/05/10	3	169.17	5	169.30	169.50	-2	15,086	-0.01%
2023/05/09	4	167.38	6	167.00	168.00	-2	15,223	-0.01%
2023/05/08	7	171.21	2	169.50	168.50	5	15,458	0.03%
2023/05/05	4	168.50	6	169.83	170.00	-2	16,178	-0.01%
2023/05/04	3	166.50	0	0.00	169.00	3	16,439	0.02%
2023/05/03	10.1	166.75	7	166.36	166.00	3.1	16,616	0.02%
2023/05/02	3.1	164.76	7	167.64	170.00	-4	16,586	-0.02%
2023/04/28	3.1	164.16	6	163.42	164.00	-2.9	16,619	-0.02%
2023/04/27	11	161.32	45.5	160.33	160.00	-34.5	16,470	-0.21%
2023/04/26	28.6	160.29	24	158.75	158.50	4.6	16,309	0.03%
2023/04/25	9.6	170.45	23	174.69	171.00	-13.4	15,999	-0.08%
2023/04/24	5.1	178.18	0	177.50	177.00	5.1	15,830	0.03%
2023/04/21	7.1	187.13	4	184.12	184.50	3.1	15,754	0.02%
2023/04/20	3	189.00	2	189.00	191.00	1	15,770	0.01%
2023/04/19	6.1	189.98	2.1	189.50	188.50	4	15,884	0.03%
2023/04/18	10	195.00	1	196.00	191.50	9	15,912	0.06%
2023/04/17	4	193.13	2	193.75	194.50	2	15,967	0.01%
2023/04/14	7	193.64	6	193.83	194.50	1	16,057	0.01%
2023/04/13	5	194.10	4.1	193.26	192.00	0.9	16,143	0.01%
2023/04/12	18	195.53	2	194.75	196.50	16	16,172	0.10%
2023/04/11	2	197.00	2.1	197.99	197.50	-0.1	16,198	0.00%
2023/04/10	1	200.50	1	200.50	199.50	0	16,385	0.00%
2023/04/07	15	202.40	4	201.13	200.00	11	16,361	0.07%
2023/04/06	7.1	195.62	1	198.50	201.00	6.1	16,255	0.04%
2023/03/31	4.2	194.35	10	195.10	196.50	-5.8	16,126	-0.04%
2023/03/30	18	190.94	5	191.60	193.00	13	16,015	0.08%
2023/03/29	6.2	193.18	4	191.00	189.00	2.2	15,899	0.01%
2023/03/28	22	196.80	126	198.91	195.50	-104	15,737	-0.66%	大賣/鉅額交易
2023/03/27	43	212.17	7.1	213.41	209.00	35.9	15,297	0.23%
2023/03/24	8.1	210.99	23.1	215.11	215.50	-15	15,057	-0.10%
2023/03/23	15	199.87	7	200.21	198.50	8	14,498	0.06%
2023/03/22	119.2	197.41	13	198.31	200.50	106.2	14,533	0.73%	大買/鉅額交易
2023/03/21	3	193.67	1	193.50	192.00	2	14,315	0.01%
2023/03/20	1	198.96	0	0.00	191.00	1	14,384	0.01%
2023/03/17	8	193.88	14	193.11	194.50	-6	14,410	-0.04%
2023/03/16	1	190.96	2	188.50	188.00	-1	14,186	-0.01%
2023/03/15	4	192.00	3	192.67	190.50	1	14,175	0.01%
2023/03/14	4	186.75	6	186.92	187.50	-2	14,093	-0.01%
2023/03/13	5	185.10	0	0.00	186.50	5	14,174	0.04%
2023/03/10	6	188.58	3	186.00	187.00	3	14,176	0.02%
2023/03/09	8	197.50	19.1	196.87	194.00	-11.1	14,405	-0.08%
2023/03/08	11	188.37	1	185.00	191.00	10	13,983	0.07%
2023/03/07	7	187.50	3	187.67	187.50	4	13,967	0.03%
2023/03/06	1	190.01	0	0.00	189.50	1	13,998	0.01%
2023/03/03	5	191.40	28	191.79	188.50	-23	14,115	-0.16%
2023/03/02	20	186.50	2	186.25	186.00	18	14,220	0.13%
2023/03/01	7	185.50	3	185.17	186.00	4	14,266	0.03%
2023/02/24	18	189.44	19	188.18	185.50	-1	14,319	-0.01%
2023/02/23	6	185.50	11	188.95	188.50	-5	14,153	-0.04%
2023/02/22	19.2	186.57	6	183.42	181.00	13.2	14,009	0.09%
2023/02/21	1	197.50	4	197.50	200.50	-3	13,748	-0.02%
2023/02/20	2	199.00	1	195.00	195.00	1	13,831	0.01%
2023/02/17	2	196.00	3	196.83	196.50	-1	14,067	-0.01%
2023/02/16	6	193.92	5	196.33	200.50	1	14,445	0.01%
2023/02/15	2	192.25	9	191.06	193.00	-7	14,704	-0.05%
2023/02/13	2	195.00	0	0.00	193.50	2	15,074	0.01%
2023/02/10	5	194.30	7	193.29	193.50	-2	15,370	-0.01%
2023/02/09	4	201.00	7	200.99	198.50	-3	15,653	-0.02%
2023/02/08	9.1	200.05	12.1	200.69	199.00	-3	15,573	-0.02%
2023/02/07	8	189.00	16.2	189.57	191.50	-8.2	15,221	-0.05%
2023/02/06	16	190.69	13.1	192.49	190.00	3	15,323	0.02%
2023/02/03	16	194.41	20.3	193.04	194.50	-4.3	15,369	-0.03%
2023/02/02	11	181.41	12.1	182.19	184.00	-1.1	14,907	-0.01%
2023/02/01	5	173.90	12	174.71	175.50	-7	15,396	-0.05%
2023/01/31	3	169.00	4.2	169.21	169.50	-1.2	15,627	-0.01%
2023/01/30	4.2	168.10	9.1	168.05	168.50	-4.9	16,331	-0.03%
2023/01/17	1	159.00	2	159.50	160.00	-1	17,101	-0.01%
2023/01/16	5	159.90	1	159.00	159.50	4	17,567	0.02%
2023/01/13	6	159.08	8	158.63	157.50	-2	17,880	-0.01%
2023/01/12	3	160.50	1.1	160.05	160.00	1.9	18,323	0.01%
2023/01/11	5	157.70	6	159.67	161.00	-1	18,752	-0.01%
2023/01/10	2	158.25	2	159.25	160.00	0	19,182	0.00%
2023/01/09	11	155.82	19.1	157.80	158.50	-8.1	19,639	-0.04%
2023/01/06	4	149.13	4	150.63	151.00	0	19,950	0.00%
2023/01/05	2	148.00	2	147.00	147.00	0	20,375	0.00%
2023/01/04	1	147.00	3	148.67	149.00	-2	20,876	-0.01%
2023/01/03	0	0.00	1	146.00	147.00	-1	21,203	0.00%
2022/12/30	9	145.28	8	144.25	142.50	1	21,448	0.00%
2022/12/29	21	144.95	28	144.50	145.50	-7	21,795	-0.03%
2022/12/28	5.1	146.10	8	145.06	145.00	-2.9	22,145	-0.01%
2022/12/27	2	154.00	7	154.43	156.50	-5	22,266	-0.02%
2022/12/26	5	155.20	4	152.00	152.00	1	22,770	0.00%
2022/12/23	3	157.00	3	156.50	159.00	0	23,323	0.00%
2022/12/22	5	161.20	5	157.80	158.00	0	23,747	0.00%
2022/12/21	6	160.33	7	157.93	157.50	-1	24,226	0.00%
2022/12/20	4.4	161.27	2	156.75	156.00	2.4	24,661	0.01%
2022/12/19	2	163.00	3	163.50	165.00	-1	25,021	0.00%
2022/12/16	9	165.11	3	166.00	165.00	6	25,528	0.02%
2022/12/15	3	172.00	11	172.32	171.50	-8	25,759	-0.03%
2022/12/14	5	169.00	13	173.42	173.00	-8	25,800	-0.03%
2022/12/13	4	167.13	5	164.50	164.00	-1	25,794	0.00%
2022/12/12	8	163.44	16	163.41	164.00	-8	25,943	-0.03%
2022/12/09	16	170.56	18	169.89	168.50	-2	26,462	-0.01%
2022/12/08	5	169.60	4	168.88	167.00	1	26,667	0.00%
2022/12/07	9	172.39	1	171.00	170.00	8	26,854	0.03%
2022/12/06	9	174.78	6	178.08	175.50	3	26,928	0.01%
2022/12/05	5	180.70	8	179.44	178.00	-3	27,113	-0.01%
2022/12/02	5	177.20	21	176.95	176.50	-16	27,347	-0.06%
2022/12/01	35	177.79	22.1	177.46	175.50	12.9	27,536	0.05%
2022/11/30	7	169.21	19	169.24	168.50	-12	27,497	-0.04%
2022/11/29	15	165.60	0	0.00	165.50	15	27,732	0.05%
2022/11/28	3	166.83	2	168.50	168.50	1	28,144	0.00%
2022/11/25	11	169.50	13	171.69	167.50	-2	28,344	-0.01%
2022/11/24	28	171.21	22	171.36	172.00	6	28,350	0.02%
2022/11/23	7	167.93	7	166.07	163.50	0	28,343	0.00%
2022/11/22	3	164.67	2	164.00	166.50	1	28,707	0.00%
2022/11/21	12	167.17	8	167.06	164.00	4	29,182	0.01%
2022/11/18	23	168.74	16.1	167.38	166.00	6.9	29,702	0.02%
2022/11/17	20	169.23	12	169.33	170.50	8	29,817	0.03%
2022/11/16	18	166.67	11	165.82	167.00	7	30,017	0.02%
2022/11/15	4	165.88	3	165.17	167.00	1	30,214	0.00%
2022/11/14	19	162.21	36.1	161.65	163.50	-17.1	30,634	-0.06%
2022/11/11	16	160.53	23	159.89	156.50	-7	31,097	-0.02%
2022/11/10	18	149.92	11	150.50	150.50	7	30,971	0.02%
2022/11/09	15	150.80	22.1	151.30	150.50	-7.1	31,293	-0.02%
2022/11/08	23	149.43	11	149.45	147.00	12	31,812	0.04%
2022/11/07	15	145.90	22.1	150.44	149.00	-7.1	32,171	-0.02%
2022/11/04	5	142.40	4	142.13	142.50	1	31,967	0.00%
2022/11/03	34	145.62	33	144.03	144.00	1	31,985	0.00%
2022/11/02	11	145.82	15	146.20	145.50	-4	32,066	-0.01%
2022/11/01	8	143.50	10	144.80	146.50	-2	32,164	-0.01%
2022/10/31	4	142.50	3	143.83	142.00	1	32,256	0.00%
2022/10/28	31	142.31	36	140.44	139.50	-5	32,356	-0.02%
2022/10/27	9	136.50	8.1	136.89	138.00	0.9	31,865	0.00%
2022/10/26	23	135.67	11	135.32	133.50	12	31,835	0.04%
2022/10/25	23	133.09	19	136.00	139.50	4	31,506	0.01%
2022/10/24	2	133.25	23.1	134.35	134.50	-21.1	31,060	-0.07%
2022/10/21	59	123.61	57	124.32	122.50	2	31,495	0.01%
2022/10/20	18	123.58	21	124.05	127.00	-3	32,320	-0.01%
2022/10/19	32	129.95	32	128.47	125.00	0	32,200	0.00%
2022/10/18	59	129.92	55	130.61	130.50	4	32,249	0.01%
2022/10/17	6	129.50	9	128.67	131.50	-3	32,783	-0.01%
2022/10/14	14	125.50	12	128.46	130.00	2	33,031	0.01%
2022/10/13	14	123.46	24	123.58	118.50	-10	33,153	-0.03%
2022/10/12	19	122.79	14	121.64	122.00	5	33,056	0.02%
2022/10/11	19.1	127.76	15	127.60	127.00	4.1	33,018	0.01%
2022/10/07	7	137.57	10	137.85	136.50	-3	32,849	-0.01%
2022/10/06	9	137.72	12	137.96	140.00	-3	32,872	-0.01%
2022/10/05	28	137.89	22	136.23	133.50	6	32,704	0.02%
2022/10/04	4.1	138.23	1	137.50	137.50	3.1	32,381	0.01%
2022/10/03	4	137.00	8	136.81	135.50	-4	32,180	-0.01%
2022/09/30	17	129.15	15	128.77	134.00	2	32,572	0.01%
2022/09/29	10.1	130.29	8	128.88	127.00	2.1	32,663	0.01%
2022/09/28	6	132.92	14	128.82	127.50	-8	32,739	-0.02%
2022/09/27	6	135.33	9	135.50	134.50	-3	32,704	-0.01%
2022/09/26	10.1	137.73	23	137.30	136.00	-12.9	32,637	-0.04%
2022/09/23	13	148.19	2.2	148.32	145.50	10.8	32,650	0.03%
2022/09/22	5.2	149.85	5	154.10	156.00	0.2	32,479	0.00%
2022/09/21	1	152.00	6	152.83	152.50	-5	32,515	-0.02%
2022/09/20	6	152.83	4	152.50	152.00	2	32,776	0.01%
2022/09/19	7	154.07	1	154.50	152.50	6	32,932	0.02%
2022/09/16	16.1	157.65	11	156.18	153.50	5.1	33,125	0.02%
2022/09/15	11.3	164.88	10	164.65	161.00	1.3	33,151	0.00%
2022/09/14	9.1	170.10	1	170.00	169.50	8.1	33,183	0.02%
2022/09/13	7.1	176.28	10	176.35	176.00	-3	33,222	-0.01%
2022/09/12	7.1	177.15	6	176.67	173.00	1.1	33,278	0.00%
2022/09/08	11.1	174.82	10	175.40	175.50	1.1	33,482	0.00%
2022/09/07	9	175.06	3	176.50	176.00	6	33,488	0.02%
2022/09/06	17.3	180.08	6	175.17	175.50	11.3	33,699	0.03%
2022/09/05	22	185.18	19	181.50	179.50	3	33,603	0.01%
2022/09/02	9	187.28	16	188.41	188.00	-7	33,488	-0.02%
2022/09/01	3	182.33	2	182.00	181.00	1	33,293	0.00%
2022/08/31	3	188.50	1	188.50	187.00	2	33,223	0.01%
2022/08/30	8	190.06	2	190.00	188.50	6	33,343	0.02%
2022/08/29	10	184.85	4	184.50	190.00	6	33,178	0.02%
2022/08/26	10	197.45	13.1	198.62	191.00	-3.1	33,079	-0.01%
2022/08/25	18	193.92	32.1	195.36	195.00	-14.1	32,887	-0.04%
2022/08/24	20	190.13	15	188.50	186.00	5	32,679	0.02%
2022/08/23	8	185.13	4	187.50	190.50	4	32,474	0.01%
2022/08/22	9	192.11	11.1	192.15	186.00	-2.1	32,316	-0.01%
2022/08/19	12	194.63	9	193.78	189.50	3	32,358	0.01%
2022/08/18	21	178.38	38	184.75	189.00	-17	31,931	-0.05%
2022/08/17	4	175.88	3	174.33	175.50	1	31,262	0.00%
2022/08/16	11	176.64	13	177.42	175.50	-2	31,269	-0.01%
2022/08/15	26	176.37	21.1	175.98	178.00	4.9	31,286	0.02%
2022/08/12	38	161.12	52.2	163.32	170.50	-14.2	30,694	-0.05%
2022/08/11	2	155.25	7.3	155.52	155.00	-5.3	30,349	-0.02%
2022/08/10	6.1	149.93	8	149.44	149.00	-1.9	30,681	-0.01%
2022/08/09	6.1	153.16	3	154.17	154.50	3.1	30,843	0.01%
2022/08/08	18.1	156.05	12	155.33	154.50	6.1	31,057	0.02%
2022/08/05	4	156.50	10	157.80	159.50	-6	31,147	-0.02%
2022/08/04	16	148.28	3	149.67	149.00	13	31,240	0.04%
2022/08/03	12	150.96	10	150.05	148.50	2	31,290	0.01%
2022/08/02	14.1	150.17	12	150.46	151.50	2.1	31,482	0.01%
2022/08/01	16	154.41	13	153.00	153.00	3	31,442	0.01%
2022/07/29	14	157.54	8	156.94	156.00	6	31,376	0.02%
2022/07/28	25	159.88	27	158.35	155.50	-2	31,475	-0.01%
2022/07/27	56.2	167.63	36	166.72	163.00	20.2	30,798	0.07%
2022/07/26	4	178.38	5	179.50	177.50	-1	29,889	0.00%
2022/07/25	10	179.00	9.1	179.22	181.50	0.9	29,826	0.00%
2022/07/22	41	184.40	36.1	183.97	180.50	4.9	29,766	0.02%
2022/07/21	16	171.16	30	171.78	179.00	-14	29,265	-0.05%
2022/07/20	13	161.31	16	161.88	163.00	-3	28,744	-0.01%
2022/07/19	7	156.86	3	157.83	154.00	4	28,522	0.01%
2022/07/18	6	159.83	6	159.75	158.00	0	28,377	0.00%
2022/07/15	7	153.00	8	154.44	152.50	-1	28,062	0.00%
2022/07/14	12	148.50	11	151.41	150.00	1	28,107	0.00%
2022/07/13	8	152.56	5	153.80	146.50	3	27,985	0.01%
2022/07/12	11	155.45	8	152.25	150.00	3	28,075	0.01%
2022/07/11	1	163.00	2	166.25	162.00	-1	28,455	0.00%
2022/07/08	35.1	168.98	19	167.34	165.00	16.1	28,630	0.06%
2022/07/07	16	163.09	18	168.44	174.00	-2	28,007	-0.01%
2022/07/06	17	167.65	21	166.36	160.50	-4	27,834	-0.01%
2022/07/05	11	172.36	22	169.14	174.00	-11	27,750	-0.04%
2022/07/04	17	172.21	22	171.39	172.50	-5	27,851	-0.02%
2022/07/01	9.1	178.57	7	177.29	172.00	2.1	27,944	0.01%
2022/06/30	10	187.65	4	188.00	191.00	6	27,826	0.02%
2022/06/29	8	193.69	10.1	193.59	194.50	-2.1	27,816	-0.01%
2022/06/28	15	191.50	7	185.29	190.00	8	27,790	0.03%
2022/06/27	9	199.89	16	196.97	198.00	-7	28,067	-0.02%
2022/06/24	18	187.97	19	188.61	187.50	-1	28,540	0.00%
2022/06/23	15.2	188.70	21	188.98	190.00	-5.8	28,676	-0.02%
2022/06/22	8	194.06	8.1	195.18	186.50	-0.1	28,328	0.00%
2022/06/21	15	204.23	17	205.50	207.00	-2	28,133	-0.01%
2022/06/20	7.1	204.92	7	205.71	201.50	0.1	28,206	0.00%
2022/06/17	10	208.75	21	210.05	209.00	-11	28,277	-0.04%
2022/06/16	8	224.25	2	225.00	214.50	6	28,039	0.02%
2022/06/15	5	232.20	21	231.45	228.50	-16	28,074	-0.06%
2022/06/14	2	224.00	2	225.50	225.50	0	28,220	0.00%
2022/06/13	5	219.80	1	219.50	226.00	4	28,523	0.01%
2022/06/10	20	222.08	8	220.44	225.50	12	29,039	0.04%
2022/06/09	8	223.13	16	222.53	224.00	-8	29,291	-0.03%
2022/06/08	16.2	228.31	5	226.30	222.50	11.2	29,488	0.04%
2022/06/07	9	228.22	4	226.75	228.50	5	30,017	0.02%
2022/06/06	5	226.20	3	229.50	231.50	2	30,785	0.01%
2022/06/02	13	229.54	3	228.00	226.00	10	31,348	0.03%
2022/06/01	26	241.48	13	242.04	238.00	13	31,717	0.04%
2022/05/31	5	236.00	4	236.63	240.50	1	31,931	0.00%
2022/05/30	13	238.92	11	239.91	242.00	2	32,963	0.01%
2022/05/27	34	236.62	8	237.94	231.00	26	33,710	0.08%
2022/05/26	10.2	246.59	7	246.71	238.50	3.2	34,303	0.01%
2022/05/25	8	253.13	8	254.81	255.00	0	34,805	0.00%
2022/05/24	11.2	254.05	9	253.78	250.00	2.2	35,532	0.01%
2022/05/23	9	266.94	14	268.82	257.50	-5	36,322	-0.01%
2022/05/20	8	269.13	6	269.25	269.50	2	36,532	0.01%
2022/05/19	9	262.61	6	267.25	269.50	3	36,484	0.01%
2022/05/18	19	268.33	20	266.33	268.00	-1	36,532	0.00%
2022/05/17	7	252.57	14	254.07	255.00	-7	36,520	-0.02%
2022/05/16	7	259.14	7	262.57	252.50	0	37,163	0.00%
2022/05/13	7	261.29	4.1	261.87	257.00	2.9	37,394	0.01%
2022/05/12	29	256.19	27	256.70	254.50	2	37,471	0.01%
2022/05/11	7	253.36	12	249.46	257.50	-5	37,788	-0.01%
2022/05/10	15	246.67	14	246.43	255.00	1	37,985	0.00%
2022/05/09	11.1	251.53	2	255.50	246.50	9.1	38,497	0.02%
2022/05/06	6	274.83	4	275.88	272.00	2	38,829	0.01%
2022/05/05	9	275.17	9.1	279.89	286.00	-0.1	38,763	0.00%
2022/05/04	6	265.25	6	263.83	262.50	0	38,558	0.00%
2022/05/03	2	264.25	8.1	263.40	264.50	-6.1	38,787	-0.02%
2022/04/29	10	266.30	10	261.50	260.50	0	38,955	0.00%
2022/04/28	14	255.11	15	260.57	260.00	-1	38,880	0.00%
2022/04/27	15	243.42	11	237.82	252.50	4	38,898	0.01%
2022/04/26	9	251.44	9	246.00	242.50	0	38,817	0.00%
2022/04/25	3.1	249.17	3	253.83	248.50	0.1	39,070	0.00%
2022/04/22	5	265.60	4	264.13	267.50	1	39,245	0.00%
2022/04/21	7	274.86	6	275.33	275.00	1	39,660	0.00%
2022/04/20	6	270.67	6.1	274.48	276.50	-0.1	39,824	0.00%
2022/04/19	4	271.00	5	275.50	268.50	-1	39,943	0.00%
2022/04/18	2	265.00	2	265.25	272.50	0	40,018	0.00%
2022/04/15	2.1	261.20	8	262.63	265.50	-5.9	40,260	-0.01%
2022/04/14	4	284.13	5	283.80	281.50	-1	40,341	0.00%
2022/04/13	1	285.00	2	286.50	289.50	-1	40,256	0.00%
2022/04/12	14	284.07	12	279.92	281.50	2	40,177	0.00%
2022/04/11	10.1	294.84	12	286.42	281.00	-1.9	39,911	0.00%
2022/04/08	10	298.80	5	298.90	301.50	5	39,727	0.01%
2022/04/07	6	314.42	5	306.90	296.00	1	39,457	0.00%
2022/04/06	7	307.64	9.1	314.01	317.00	-2.1	39,182	-0.01%
2022/04/01	10.1	302.58	9	308.72	312.00	1.1	39,128	0.00%
2022/03/31	5	307.70	2	313.75	305.50	3	39,374	0.01%
2022/03/30	4	324.13	2	327.75	312.50	2	39,541	0.01%
2022/03/29	14	315.21	19	318.76	322.50	-5	39,675	-0.01%
2022/03/28	4	294.38	16	299.84	311.00	-12	40,065	-0.03%
2022/03/25	12	294.00	14	295.82	296.00	-2	40,418	0.00%
2022/03/24	15	286.93	12	287.88	287.50	3	40,965	0.01%
2022/03/23	15	291.37	7	294.64	284.00	8	42,365	0.02%
2022/03/22	6	285.58	13	286.85	282.00	-7	42,972	-0.02%
2022/03/21	10	277.05	13	279.31	274.50	-3	43,100	-0.01%
2022/03/18	8	273.50	7	274.79	273.00	1	43,130	0.00%
2022/03/17	22	272.98	30	274.00	275.00	-8	42,942	-0.02%
2022/03/16	23.1	263.37	25	261.42	255.00	-1.9	42,428	0.00%
2022/03/15	12.1	266.14	8	266.31	260.50	4.1	42,269	0.01%
2022/03/14	3	290.17	3	288.00	286.00	0	42,126	0.00%
2022/03/11	6	281.25	5	281.90	287.00	1	41,766	0.00%
2022/03/10	9	283.07	7	287.79	281.00	2	41,630	0.00%
2022/03/09	17	283.47	10	290.65	275.00	7	41,146	0.02%
2022/03/08	18	286.44	12	291.96	273.50	6	40,380	0.01%
2022/03/07	14	285.11	11	285.05	287.50	3	39,594	0.01%
2022/03/04	13	298.19	9	298.61	288.00	4	39,069	0.01%
2022/03/03	18	317.69	17	317.53	312.00	1	38,732	0.00%
2022/03/02	23	300.74	20	304.60	307.00	3	37,914	0.01%
2022/03/01	27	284.76	24.1	285.48	299.50	2.9	37,091	0.01%
2022/02/25	23	266.41	32	265.42	272.50	-9	36,252	-0.02%
2022/02/24	11	247.27	10	247.55	248.00	1	35,583	0.00%
2022/02/23	20	245.45	28	245.45	245.00	-8	34,753	-0.02%
2022/02/22	6	238.08	13	237.96	233.50	-7	33,923	-0.02%
2022/02/21	5.1	235.77	3	237.67	239.00	2.1	33,503	0.01%
2022/02/18	7	234.43	6	236.50	238.50	1	33,774	0.00%
2022/02/17	16	237.34	5	234.30	233.00	11	33,898	0.03%
2022/02/16	16	244.28	20	246.98	243.00	-4	33,682	-0.01%
2022/02/15	13	237.96	14.1	239.35	232.00	-1.1	33,336	0.00%
2022/02/14	9	235.94	2.1	236.76	231.00	6.9	33,092	0.02%
2022/02/11	27	241.43	30	244.70	244.00	-3	33,159	-0.01%
2022/02/10	22.1	239.66	22	238.84	234.00	0.1	32,875	0.00%
2022/02/09	23	229.76	24	235.31	236.50	-1	32,706	0.00%
2022/02/08	16	216.81	23	226.04	224.00	-7	32,424	-0.02%
2022/02/07	0	0.00	2	201.50	209.50	-2	32,386	-0.01%
2022/01/26	16	206.75	18	201.89	199.50	-2	32,810	-0.01%
2022/01/25	11	211.45	16	210.41	205.50	-5	33,233	-0.02%
2022/01/24	14	212.96	14	207.71	213.50	0	33,695	0.00%
2022/01/21	2	216.00	0.1	215.00	216.00	1.9	34,692	0.01%
2022/01/20	7	217.14	10	216.70	219.00	-3	35,430	-0.01%
2022/01/19	1	209.50	2	212.50	215.00	-1	36,018	0.00%
2022/01/18	12	215.08	12	217.33	209.00	0	36,701	0.00%
2022/01/17	4	212.13	0	0.00	214.50	4	37,392	0.01%
2022/01/14	5	208.30	18	207.44	213.00	-13	37,851	-0.03%
2022/01/13	1	194.00	1	193.00	200.50	0	38,128	0.00%
2022/01/12	2	202.50	2	203.00	200.50	0	38,678	0.00%
2022/01/11	16.1	200.80	9	202.72	199.00	7.1	39,898	0.02%
2022/01/10	10	209.05	4	214.38	207.00	6	40,656	0.01%
2022/01/07	15	206.30	7	205.36	199.00	8	41,496	0.02%
2022/01/06	4	210.75	3	209.17	211.00	1	41,693	0.00%
2022/01/05	12	220.17	8	220.13	218.50	4	42,783	0.01%
2022/01/04	7.1	225.27	6	222.75	221.00	1.1	44,346	0.00%
2022/01/03	9	229.83	5	231.30	226.00	4	44,732	0.01%
2021/12/30	3	237.00	3	236.17	239.00	0	44,982	0.00%
2021/12/29	3	239.67	1	237.50	238.00	2	44,942	0.00%
2021/12/28	7	239.93	7	239.64	245.50	0	45,334	0.00%
2021/12/27	16	248.16	11	247.05	238.50	5	45,452	0.01%
2021/12/24	13	247.85	14	247.68	249.00	-1	45,182	0.00%
2021/12/23	7	246.93	8	246.75	243.00	-1	45,107	0.00%
2021/12/22	7	243.21	4	244.25	243.00	3	44,945	0.01%
2021/12/21	8	224.06	8	226.69	238.50	0	44,416	0.00%
2021/12/20	7	228.21	5	229.10	217.00	2	43,896	0.00%
2021/12/17	17	222.44	18	223.06	225.50	-1	43,928	0.00%
2021/12/16	10	208.45	14.1	210.69	217.50	-4.1	42,868	-0.01%
2021/12/15	8	188.44	35	190.33	198.00	-27	42,239	-0.06%
2021/12/14	30	180.67	4	184.50	180.00	26	42,330	0.06%
2021/12/13	8	193.56	16	193.28	194.00	-8	43,128	-0.02%
2021/12/10	6	187.58	6	188.33	187.50	0	43,465	0.00%
2021/12/09	11	194.45	14	194.21	188.50	-3	44,281	-0.01%
2021/12/08	3	188.50	22.1	187.24	194.50	-19.1	44,790	-0.04%
2021/12/07	8	177.38	6	177.75	177.00	2	44,992	0.00%
2021/12/06	22	180.14	2.1	178.79	178.50	20	45,320	0.04%
2021/12/03	5.1	189.80	6	190.83	190.00	-1	45,555	0.00%
2021/12/02	3	187.67	2	184.25	184.50	1	45,714	0.00%
2021/12/01	1	187.50	5.2	182.31	187.00	-4.2	45,984	-0.01%
2021/11/30	3	186.50	10	187.40	186.00	-7	46,512	-0.02%
2021/11/29	2	179.25	4.1	178.68	183.00	-2.1	47,677	0.00%
2021/11/26	6	178.17	7	178.57	182.00	-1	48,042	0.00%
2021/11/25	2.1	180.57	1	180.50	176.50	1.1	47,917	0.00%
2021/11/24	7	181.14	6	179.75	179.00	1	47,883	0.00%
2021/11/23	7	182.29	2	182.50	184.50	5	48,613	0.01%
2021/11/22	2	187.25	3	188.82	190.00	-1	48,686	0.00%
2021/11/19	8	193.69	4	198.75	190.50	4	48,565	0.01%
2021/11/18	12	199.04	3	201.00	196.00	9	48,409	0.02%
2021/11/17	2	202.91	8	202.50	206.00	-6	48,307	-0.01%
2021/11/16	14	201.00	13	199.38	193.50	1	47,897	0.00%
2021/11/15	13	195.85	12	196.50	198.50	1	47,378	0.00%
2021/11/12	13.1	194.98	18	198.44	189.00	-4.9	47,110	-0.01%
2021/11/11	21	190.57	12	189.13	191.00	9	46,520	0.02%
2021/11/10	5	187.80	10	188.70	194.00	-5	46,153	-0.01%
2021/11/09	14	184.54	21	185.74	181.00	-7	45,662	-0.02%
2021/11/08	18	184.17	3	188.17	181.00	15	45,141	0.03%
2021/11/05	20	186.80	28	189.55	197.00	-8	44,724	-0.02%
2021/11/04	24	194.10	19	195.76	190.50	5	44,059	0.01%
2021/11/03	14	196.57	9.1	196.63	193.50	4.9	43,471	0.01%
2021/11/02	20	206.73	17	203.71	205.50	3	43,072	0.01%
2021/11/01	19	209.95	18	212.64	210.00	1	42,405	0.00%
2021/10/29	44.2	207.70	42	202.68	201.00	2.2	41,622	0.01%
2021/10/28	16	189.41	20	194.50	196.50	-4	40,311	-0.01%
2021/10/27	4	167.25	23	171.93	179.00	-19	39,421	-0.05%
2021/10/26	18	173.03	21	173.38	163.00	-3	38,611	-0.01%
2021/10/25	42.1	170.83	30	172.40	176.00	12.1	37,727	0.03%
2021/10/22	11	155.82	20	159.15	166.50	-9	36,525	-0.02%
2021/10/21	19	154.05	15	155.60	151.50	4	35,522	0.01%
2021/10/20	26	150.00	20.2	150.52	153.50	5.8	34,614	0.02%
2021/10/19	14.1	149.39	17	149.97	147.50	-2.9	33,683	-0.01%
2021/10/18	8	141.88	4	141.13	141.00	4	32,110	0.01%
2021/10/15	20	135.20	28	135.30	143.00	-8	31,001	-0.03%
2021/10/14	18	132.64	16	128.59	130.00	2	29,551	0.01%
2021/10/13	15	135.30	20	136.18	131.50	-5	28,779	-0.02%
2021/10/12	30	132.20	26	131.10	133.00	4	27,418	0.01%
2021/10/08	6	124.50	38	128.93	130.00	-32	25,623	-0.12%
2021/10/07	1	115.50	13.1	116.55	118.50	-12.1	25,160	-0.05%
2021/10/06	12	109.21	5	111.10	108.00	7	25,003	0.03%
2021/10/05	6	108.08	15	109.97	112.00	-9	25,354	-0.04%
2021/10/04	11	109.82	12	110.17	109.00	-1	25,273	0.00%
2021/10/01	15	107.93	7	110.64	107.50	8	25,585	0.03%
2021/09/30	24	114.83	2.8	114.82	115.00	21.2	25,583	0.08%
2021/09/29	19	114.76	4	112.50	115.00	15	25,693	0.06%
2021/09/28	3	117.00	27	118.76	120.50	-24	25,254	-0.10%
2021/09/27	5	118.10	5	116.70	114.50	0	24,602	0.00%
2021/09/24	11	119.32	13	119.35	118.00	-2	24,250	-0.01%
2021/09/23	4	114.13	5	112.80	115.50	-1	23,388	0.00%
2021/09/22	10	109.75	6	108.67	106.00	4	23,034	0.02%
2021/09/17	5	112.50	8	113.38	114.00	-3	22,693	-0.01%
2021/09/16	31	114.66	27	117.17	112.50	4	22,132	0.02%
2021/09/15	14.1	111.50	17	111.62	111.50	-2.9	21,085	-0.01%
2021/09/14	6	111.58	16	111.22	115.00	-10	20,608	-0.05%
2021/09/13	26	111.42	16	110.16	109.00	10	19,661	0.05%
2021/09/10	21	103.21	12.3	106.61	110.50	8.7	18,802	0.05%
2021/09/09	11.3	100.43	4	99.30	100.50	7.3	18,216	0.04%
2021/09/08	1	93.50	2.1	96.75	93.40	-1.1	17,894	-0.01%
2021/09/07	13.1	99.59	13	100.36	98.30	0.1	17,543	0.00%
2021/09/06	16	111.31	31	111.74	109.00	-15	17,535	-0.09%
2021/09/03	29	110.95	17	110.76	110.00	12	17,809	0.07%
2021/09/02	29	110.97	31.7	112.17	109.00	-2.7	17,265	-0.02%
2021/09/01	7	106.50	18	105.03	109.00	-11	15,914	-0.07%
2021/08/31	17	99.24	9	99.13	99.20	8	15,298	0.05%
2021/08/30	4	104.50	3	102.67	103.00	1	15,046	0.01%
2021/08/27	15	106.80	8	107.88	103.50	7	15,000	0.05%
2021/08/26	2	103.75	5	101.24	104.00	-3	14,197	-0.02%
2021/08/25	2	95.00	4	95.55	94.80	-2	14,015	-0.01%
2021/08/24	14	96.61	15	95.94	94.30	-1	14,283	-0.01%
2021/08/23	7	93.81	2	95.20	94.40	5	14,264	0.04%
2021/08/20	1	92.00	0	0.00	90.90	1	14,185	0.01%
2021/08/19	1	88.20	3	88.93	86.20	-2	14,118	-0.01%
2021/08/18	3	85.60	3	87.20	89.80	0	14,353	0.00%
2021/08/17	4	88.85	0	0.00	86.70	4	14,560	0.03%
2021/08/16	3	91.73	4	92.38	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	2	95.20	92.10	-2	14,543	-0.01%
2021/08/11	1	99.40	1	99.20	97.10	0	14,663	0.00%
2021/08/09	2	98.60	4	100.88	98.80	-2	14,657	-0.01%
2021/08/06	3	101.07	3	98.57	99.30	0	14,668	0.00%
2021/08/05	2	109.25	3	107.33	106.00	-1	14,479	-0.01%
2021/08/04	11	111.14	6	111.42	108.50	5	14,651	0.03%
2021/08/03	0	0.00	8	113.75	114.50	-8	14,710	-0.05%
2021/08/02	4	113.38	11	113.68	112.00	-7	14,752	-0.05%
2021/07/30	17	111.15	16	111.81	112.50	1	14,891	0.01%
2021/07/29	12	108.25	6	108.50	108.00	6	14,903	0.04%
2021/07/28	5	106.00	0	0.00	105.00	5	15,093	0.03%
2021/07/26	1	121.00	1.2	120.83	121.50	-0.2	16,255	0.00%
2021/07/22	0	0.00	6	117.25	118.50	-6	18,178	-0.03%
2021/07/21	1	111.50	1	111.50	110.00	0	18,336	0.00%
2021/07/20	2	113.00	0	0.00	111.50	2	18,661	0.01%
2021/07/19	0	0.00	3	114.00	118.00	-3	18,678	-0.02%
2021/07/16	0	0.00	2	110.00	109.00	-2	18,767	-0.01%
2021/07/15	1	110.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	8	112.69	8	112.31	114.00	0	18,999	0.00%
2021/07/13	13	112.65	20	111.23	111.00	-7	18,915	-0.04%
2021/07/12	30	110.85	19.6	112.30	110.50	10.4	18,689	0.06%
2021/07/09	9	101.22	59.2	104.29	106.50	-50.2	18,206	-0.28%
2021/07/08	49	94.78	55	96.00	97.10	-6	18,020	-0.03%
2021/07/07	0	0.00	4	91.50	91.80	-4	17,495	-0.02%
2021/07/06	43	82.11	13	84.31	83.50	30	17,327	0.17%
2021/07/05	0	0.00	3.8	83.76	85.40	-3.8	17,067	-0.02%
2021/07/02	2	77.15	1	77.70	77.70	1	16,992	0.01%
2021/07/01	1	76.00	2	75.10	74.00	-1	17,167	-0.01%
2021/06/30	0.2	75.60	0	0.00	76.10	0.2	17,153	0.00%
2021/06/29	15	77.53	8	79.15	75.50	7	17,130	0.04%
2021/06/28	3.2	75.96	10	75.57	76.30	-6.8	16,934	-0.04%
2021/06/25	5	75.80	0	0.00	75.60	5	16,899	0.03%
2021/06/24	4.2	77.41	4	76.70	76.70	0.2	16,852	0.00%
2021/06/23	2	78.30	4	77.40	76.70	-2	16,816	-0.01%
2021/06/22	2.2	74.94	2	76.15	74.80	0.2	16,677	0.00%
2021/06/21	7	76.00	5	75.56	75.20	2	16,606	0.01%
2021/06/18	3	77.80	1	77.40	76.30	2	16,489	0.01%
2021/06/17	11	76.65	0	0.00	77.60	11	16,286	0.07%
2021/06/16	1	76.70	1	76.20	75.10	0	16,105	0.00%
2021/06/15	13	77.45	5.6	77.43	78.10	7.4	15,932	0.05%
2021/06/11	3	77.70	7	76.54	78.10	-4	15,368	-0.03%
2021/06/10	2	72.25	10	71.43	71.00	-8	14,589	-0.05%
2021/06/09	2	71.00	2	71.80	69.80	0	14,417	0.00%
2021/06/08	1	70.70	8	70.96	71.40	-7	14,302	-0.05%
2021/06/07	0	0.00	2.2	69.91	71.10	-2.2	14,221	-0.02%
2021/06/04	3	69.50	3	70.07	69.10	0	14,091	0.00%
2021/06/03	11	71.05	25	70.48	70.80	-14	13,914	-0.10%
2021/06/02	6	68.97	2	69.00	69.00	4	13,719	0.03%
2021/06/01	2	69.15	9	70.14	69.40	-7	13,598	-0.05%
2021/05/31	11	68.30	5	68.36	68.40	6	13,283	0.05%
2021/05/28	2	67.60	13	67.03	67.50	-11	13,129	-0.08%
2021/05/27	1	66.20	1	66.80	65.60	0	13,009	0.00%
2021/05/26	6.2	66.86	4	67.63	66.30	2.2	12,918	0.02%
2021/05/25	4	65.93	5	67.00	67.50	-1	12,631	-0.01%
2021/05/24	4	61.73	0	0.00	61.40	4	12,312	0.03%
2021/05/17	0	0.00	4	53.70	53.20	-4	12,039	-0.03%
2021/05/14	5	59.16	1	58.80	57.60	4	11,963	0.03%
2021/05/13	10	61.80	0	0.00	59.50	10	11,838	0.08%
2021/05/12	3	63.50	2	64.10	59.40	1	11,728	0.01%
2021/05/11	1	63.50	1	63.60	63.30	0	11,444	0.00%
2021/05/10	10	66.72	20	66.05	66.90	-10	11,262	-0.09%
2021/05/07	13	69.11	10	68.43	68.00	3	11,214	0.03%
2021/05/06	1	68.30	24	67.21	67.00	-23	11,047	-0.21%
2021/05/05	16	67.88	3	68.37	66.50	13	10,896	0.12%
2021/05/04	10	71.30	6	69.90	73.80	4	10,606	0.04%
2021/05/03	10	71.02	3	71.23	69.80	7	10,416	0.07%
2021/04/29	25	72.45	21	73.04	74.50	4	10,415	0.04%
2021/04/28	20	67.40	28	66.20	67.80	-8	9,319	-0.09%
2021/04/27	4	62.23	1	61.70	61.70	3	8,510	0.04%
2021/04/26	3	59.67	8	60.79	62.60	-5	8,303	-0.06%
2021/04/23	9	57.44	1	58.10	58.80	8	7,967	0.10%
2021/04/22	1	56.00	0	0.00	56.50	1	8,021	0.01%
2021/04/21	4	59.55	0	0.00	58.70	4	7,949	0.05%
2021/04/20	2.2	60.00	2	59.50	61.00	0.2	7,961	0.00%
2021/04/19	10	59.94	0	0.00	59.00	10	7,977	0.13%
2021/04/16	4.2	58.55	6	58.90	59.50	-1.8	7,882	-0.02%
2021/04/15	1.3	57.61	2	57.60	59.30	-0.7	7,719	-0.01%
2021/04/14	18	57.72	15	57.76	56.40	3	7,561	0.04%
2021/04/13	7	57.69	10	58.69	57.90	-3	7,244	-0.04%
2021/04/12	7	58.40	7	58.97	56.90	0	6,962	0.00%
2021/04/09	13	58.08	14	58.50	57.50	-1	6,837	-0.01%
2021/04/08	5	56.62	25	56.55	57.20	-20	6,536	-0.31%
2021/04/07	24	57.03	6	56.35	57.40	18	6,373	0.28%
2021/04/06	0	0.00	8	53.60	53.40	-8	6,225	-0.13%
2021/04/01	5	52.76	0	0.00	53.00	5	6,271	0.08%
2021/03/29	2	51.90	26	51.94	51.90	-24	6,285	-0.38%
2021/03/26	0	0.00	1	51.90	52.10	-1	6,383	-0.02%
2021/03/22	1	51.90	0	0.00	51.40	1	6,455	0.02%
2021/03/19	8	51.28	13	50.77	51.00	-5	6,639	-0.08%
2021/03/18	4	52.30	0	0.00	51.90	4	6,650	0.06%
2021/03/17	10	51.97	0	0.00	51.90	10	6,711	0.15%
2021/03/16	1	52.10	0.3	52.00	51.90	0.7	6,770	0.01%
2021/03/15	0	0.00	1	51.50	51.60	-1	6,891	-0.01%
2021/03/10	0	0.00	3	49.95	50.10	-3	8,052	-0.04%
2021/03/09	2	49.38	2	49.70	49.50	0	8,093	0.00%
2021/03/08	4	50.06	3	50.70	49.95	1	8,096	0.01%
2021/03/05	1	49.75	0	0.00	49.95	1	8,098	0.01%
2021/03/04	4	51.48	8	51.19	50.90	-4	8,126	-0.05%
2021/03/03	3	51.40	0	0.00	51.90	3	8,098	0.04%
2021/03/02	2	53.40	0	0.00	52.10	2	8,061	0.02%
2021/02/25	1	53.30	0	0.00	53.40	1	8,060	0.01%
2021/02/23	5	55.56	3	55.20	55.40	2	8,135	0.02%
2021/02/22	2	55.30	3	56.10	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	10	54.46	55.90	-10	8,006	-0.12%
2021/02/18	0	0.00	10	54.00	54.00	-10	7,934	-0.13%
2021/02/17	0	0.00	2	53.20	53.20	-2	7,932	-0.03%
2021/02/05	2	52.00	0	0.00	51.80	2	7,883	0.03%
2021/02/04	0	0.00	2	53.30	52.20	-2	7,859	-0.03%
2021/02/02	2	53.00	0	0.00	52.90	2	7,771	0.03%
2021/01/29	2	54.45	15	53.65	52.20	-13	7,685	-0.17%
2021/01/28	1	53.60	0	0.00	53.40	1	7,537	0.01%
2021/01/27	8	52.89	0	0.00	52.50	8	7,391	0.11%
2021/01/26	11	53.23	3	52.97	51.10	8	7,215	0.11%
2021/01/25	38	56.65	8	54.39	54.10	30	7,011	0.43%
2021/01/22	3	53.30	18	57.05	57.90	-15	6,417	-0.23%
2021/01/20	0.3	51.00	0	0.00	51.00	0.3	5,790	0.01%
2021/01/19	5	53.30	3	52.80	53.00	2	5,727	0.03%
2021/01/15	15	54.27	11	53.00	53.40	4	5,758	0.07%
2021/01/14	0	0.00	4	53.68	54.00	-4	5,626	-0.07%
2021/01/13	1	53.40	6	53.20	54.00	-5	5,539	-0.09%
2021/01/12	3	52.33	5	52.60	52.00	-2	5,405	-0.04%
2021/01/11	3	50.60	5	50.40	51.60	-2	5,245	-0.04%
2021/01/08	1	49.30	1	48.80	48.75	0	5,169	0.00%
2021/01/07	3	49.75	0	0.00	49.75	3	5,113	0.06%
2021/01/06	0	0.00	3	49.30	49.30	-3	5,073	-0.06%
2021/01/05	2	52.00	5	51.38	51.50	-3	4,950	-0.06%
2021/01/04	0	0.00	16	51.79	52.20	-16	4,891	-0.33%
2020/12/31	0	0.00	1	51.30	50.90	-1	4,803	-0.02%
2020/12/30	4	51.38	3	52.17	51.50	1	4,777	0.02%
2020/12/29	8	52.23	3	51.50	51.90	5	4,740	0.11%
2020/12/28	5	49.93	2	50.90	51.80	3	4,581	0.07%
2020/12/25	0	0.00	1	50.70	50.70	-1	4,467	-0.02%
2020/12/24	6	51.20	10	51.18	51.00	-4	4,432	-0.09%
2020/12/23	1	51.10	0	0.00	51.20	1	4,403	0.02%
2020/12/22	0	0.00	7	50.79	49.65	-7	4,331	-0.16%
2020/12/21	3	48.90	0	0.00	49.20	3	4,222	0.07%
2020/12/18	0	0.00	1	50.20	49.95	-1	4,176	-0.02%
2020/12/17	1	50.00	0	0.00	49.80	1	4,147	0.02%
2020/12/16	2	50.80	2	50.85	50.50	0	4,107	0.00%
2020/12/15	3	51.90	0	0.00	50.40	3	4,083	0.07%
2020/12/11	2	50.55	0	0.00	49.50	2	3,852	0.05%
2020/12/10	10	50.80	0	0.00	50.70	10	3,835	0.26%
2020/12/09	1	51.00	20	52.00	51.70	-19	3,743	-0.51%
2020/12/08	7	52.97	1	53.50	52.70	6	3,599	0.17%
2020/12/07	40	55.03	9	54.39	55.40	31	3,438	0.90%
2020/12/04	26	52.72	34	53.14	53.40	-8	2,870	-0.28%
2020/12/03	4	48.88	4	48.55	48.55	0	2,374	0.00%
2020/12/02	0	0.00	35	48.77	48.50	-35	2,332	-1.50%
2020/11/30	0	0.00	2	47.85	47.95	-2	2,292	-0.09%
2020/11/27	1	47.30	11	47.15	47.05	-10	2,241	-0.45%
2020/11/26	0	0.00	3	46.53	46.60	-3	2,249	-0.13%
2020/11/25	13	46.18	1	46.05	46.05	12	2,250	0.53%
2020/11/24	3	47.07	3	47.08	47.00	0	2,210	0.00%
2020/11/23	4	47.20	36	47.23	47.65	-32	2,171	-1.47%
2020/11/20	2	46.08	4	45.29	46.05	-2	2,028	-0.10%
2020/11/19	1	46.15	32	45.80	45.35	-31	1,985	-1.56%
2020/11/18	0	0.00	2	45.70	45.50	-2	1,872	-0.11%
2020/11/17	4	45.35	20	45.65	45.35	-16	1,872	-0.85%
2020/11/16	0	0.00	36	45.22	45.15	-36	1,890	-1.90%
2020/11/12	3	44.15	14	43.96	43.80	-11	1,883	-0.58%
2020/11/10	5	43.85	1	43.90	43.85	4	1,890	0.21%
2020/11/09	5	43.65	0	0.00	43.60	5	1,877	0.27%
2020/11/06	0	0.00	6	42.48	42.50	-6	1,872	-0.32%
2020/11/02	3	40.88	1	40.80	40.80	2	2,007	0.10%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	5	41.94	0	0.00	42.00	5	2,087	0.24%
2020/10/28	1	42.90	1	42.85	42.80	0	2,080	0.00%
2020/10/23	0	0.00	1	43.70	44.10	-1	2,143	-0.05%
2020/10/21	1	43.50	1	43.05	43.05	0	2,425	0.00%
2020/10/20	2	44.60	0	0.00	43.05	2	2,688	0.07%
2020/10/19	3	42.97	1	44.00	44.15	2	2,701	0.07%
2020/10/16	0	0.00	1	42.65	42.25	-1	2,745	-0.04%
2020/10/15	15	43.55	0	0.00	43.10	15	2,879	0.52%
2020/10/14	16	43.55	1	43.35	43.35	15	2,935	0.51%
2020/10/07	0	0.00	20	44.65	44.95	-20	3,109	-0.64%
2020/10/06	1	44.35	1	44.75	44.50	0	3,167	0.00%
2020/09/24	21	43.45	0	0.00	43.00	21	4,699	0.45%
2020/09/23	2	44.90	0	0.00	44.65	2	5,018	0.04%
2020/09/22	1	43.90	1	44.00	44.30	0	5,186	0.00%
2020/09/15	31	45.70	2	44.80	45.40	29	6,368	0.46%
2020/09/11	1	42.90	9	42.98	42.90	-8	6,519	-0.12%
2020/09/07	2	43.80	3	44.40	43.55	-1	6,638	-0.02%
2020/09/04	7	43.54	2	43.93	43.95	5	6,670	0.07%
2020/09/03	6	44.80	0	0.00	44.40	6	6,680	0.09%
2020/09/02	20	45.18	1	45.10	45.10	19	6,696	0.28%
2020/08/31	0	0.00	3	43.35	43.40	-3	6,698	-0.04%
2020/08/27	0	0.00	8	44.77	44.20	-8	6,759	-0.12%
2020/08/25	4	44.00	0	0.00	44.40	4	6,849	0.06%
2020/08/24	4	43.40	0	0.00	43.40	4	6,875	0.06%
2020/08/20	3	43.45	2	41.00	42.40	1	6,915	0.01%
2020/08/19	25	46.19	2	45.20	45.20	23	6,871	0.33%
2020/08/18	0	0.00	3	46.72	46.30	-3	6,847	-0.04%
2020/08/14	1	47.10	8	46.38	47.00	-7	6,979	-0.10%
2020/08/13	1	46.30	5	46.39	46.25	-4	6,979	-0.06%
2020/08/12	13	46.42	0	0.00	46.60	13	6,993	0.19%
2020/08/11	0	0.00	4	47.86	47.30	-4	6,969	-0.06%
2020/08/10	21	48.73	0	0.00	47.25	21	6,966	0.30%
2020/08/07	4	48.41	3	48.37	48.45	1	6,937	0.01%
2020/08/06	8	48.13	3	47.70	47.70	5	6,923	0.07%
2020/08/05	2	48.40	4	48.64	48.60	-2	6,887	-0.03%
2020/08/04	5	47.56	21	47.71	47.80	-16	6,835	-0.23%
2020/08/03	0	0.00	2	47.05	47.10	-2	6,806	-0.03%
2020/07/31	24	46.93	5	46.84	47.05	19	6,820	0.28%
2020/07/30	0	0.00	2	47.30	47.80	-2	6,752	-0.03%
2020/07/29	1	46.60	0	0.00	46.95	1	6,725	0.01%
2020/07/28	15	48.92	9	47.51	46.20	6	6,658	0.09%
2020/07/27	3	50.73	0	0.00	49.15	3	6,524	0.05%
2020/07/24	11	53.25	19	54.13	52.10	-8	6,354	-0.13%
2020/07/23	2	53.00	2	52.50	52.90	0	6,085	0.00%
2020/07/22	9	52.13	1	52.10	52.50	8	6,034	0.13%
2020/07/21	6	52.07	4	52.00	53.00	2	6,100	0.03%
2020/07/17	5	49.76	2	48.93	48.95	3	6,066	0.05%
2020/07/16	2	50.20	3	50.23	50.10	-1	6,051	-0.02%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/14	0	0.00	3	51.23	51.00	-3	6,004	-0.05%
2020/07/13	0	0.00	10	51.12	51.60	-10	5,971	-0.17%
2020/07/10	9	50.81	8	50.40	50.80	1	5,933	0.02%
2020/07/09	4	53.58	9	52.98	52.60	-5	5,837	-0.09%
2020/07/08	7	52.36	6	53.13	54.00	1	5,663	0.02%
2020/07/07	11	51.67	2	52.95	51.50	9	5,429	0.17%
2020/07/06	7	54.07	8	54.25	54.00	-1	5,261	-0.02%
2020/07/03	34	53.65	13	53.56	52.80	21	5,033	0.42%
2020/07/02	16	48.95	22	49.69	51.30	-6	4,544	-0.13%
2020/07/01	4	46.73	11	47.35	47.75	-7	4,233	-0.17%
2020/06/30	20	47.42	6	47.85	46.40	14	4,065	0.34%
2020/06/29	14	46.63	32	46.72	46.50	-18	3,795	-0.47%
2020/06/24	35	44.96	38	44.74	44.80	-3	3,484	-0.09%
2020/06/23	29	43.00	4	43.11	43.35	25	3,083	0.81%
2020/06/22	2	42.08	5	42.62	42.70	-3	2,987	-0.10%
2020/06/19	3	41.92	2	42.90	41.00	1	2,984	0.03%
2020/06/16	2	41.85	0	0.00	41.90	2	2,819	0.07%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/11	2	44.20	5	43.91	42.80	-3	2,908	-0.10%
2020/06/09	0	0.00	6	44.07	44.35	-6	2,993	-0.20%
2020/06/03	4	44.84	2	45.05	45.05	2	3,010	0.07%
2020/06/02	2	44.25	0	0.00	44.40	2	2,974	0.07%
2020/06/01	4	45.10	5	44.80	45.10	-1	2,948	-0.03%
2020/05/29	1	43.50	3	44.33	43.60	-2	2,905	-0.07%
2020/05/28	3	43.58	0	0.00	43.35	3	2,887	0.10%
2020/05/27	0	0.00	2	44.20	43.85	-2	2,902	-0.07%
2020/05/26	2	43.20	1	43.60	43.20	1	2,910	0.03%
2020/05/25	4	43.68	2	44.05	43.70	2	2,915	0.07%
2020/05/22	3	45.10	5	44.40	43.60	-2	2,934	-0.07%
2020/05/21	10	44.13	20	43.97	43.95	-10	2,875	-0.35%
2020/05/20	0	0.00	8	42.30	42.30	-8	2,828	-0.28%
2020/05/19	2	41.50	0	0.00	41.95	2	2,832	0.07%
2020/05/15	5	42.03	4	41.60	41.35	1	2,838	0.04%
2020/05/14	12	42.29	0	0.00	42.10	12	2,851	0.42%
2020/05/13	0	0.00	5	43.00	43.70	-5	2,869	-0.17%
2020/05/11	0	0.00	1	43.60	43.35	-1	2,927	-0.03%
2020/05/08	2	43.15	0	0.00	43.05	2	2,945	0.07%
2020/05/07	3	43.48	0	0.00	43.55	3	2,940	0.10%
2020/05/06	2	42.68	0	0.00	42.60	2	2,932	0.07%
2020/05/04	5	42.60	4	42.53	42.60	1	2,988	0.03%
2020/04/30	5	43.54	2	43.63	43.35	3	3,014	0.10%
2020/04/29	2	43.10	0	0.00	43.20	2	3,039	0.07%
2020/04/28	0	0.00	1	42.55	42.95	-1	3,127	-0.03%
2020/04/24	3	42.93	30	42.29	42.55	-27	3,160	-0.85%
2020/04/23	36	45.14	24	44.31	45.30	12	3,036	0.40%
2020/04/22	1	41.60	0	0.00	42.65	1	2,927	0.03%
2020/04/21	5	42.77	0	0.00	41.80	5	2,950	0.17%
2020/04/20	0	0.00	1	41.85	43.00	-1	3,053	-0.03%
2020/04/17	0	0.00	1	42.40	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	41.60	41.60	-1	3,147	-0.03%
2020/04/14	1	41.00	2	40.28	41.00	-1	3,368	-0.03%
2020/04/13	2	39.85	0	0.00	39.80	2	3,432	0.06%
2020/04/10	1	40.10	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	40.30	1	40.40	40.35	0	3,753	0.00%
2020/04/08	2	40.85	3	40.68	41.20	-1	3,905	-0.03%
2020/04/07	0	0.00	5	38.73	38.80	-5	3,875	-0.13%
2020/04/06	0	0.00	2	37.03	37.45	-2	3,842	-0.05%
2020/03/31	1	36.60	4	36.15	36.30	-3	3,870	-0.08%
2020/03/27	2	36.50	0	0.00	36.20	2	3,858	0.05%
2020/03/25	8	36.00	8	36.62	36.40	0	3,837	0.00%
2020/03/24	1	34.10	4	34.11	34.10	-3	3,804	-0.08%
2020/03/23	3	32.20	7	31.73	32.15	-4	3,791	-0.11%
2020/03/20	3	31.15	2	32.05	32.05	1	3,796	0.03%
2020/03/19	3	29.45	0	0.00	29.15	3	3,801	0.08%
2020/03/18	5	33.24	5	33.10	32.35	0	3,768	0.00%
2020/03/17	2	32.35	3	32.35	32.95	-1	3,806	-0.03%
2020/03/16	7	34.86	10	33.40	32.70	-3	3,763	-0.08%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	6	39.37	3	38.85	38.35	3	3,623	0.08%
2020/03/11	0	0.00	1	42.60	42.35	-1	3,576	-0.03%
2020/03/10	1	43.80	4	42.73	43.80	-3	3,586	-0.08%
2020/03/09	4	43.40	2	44.58	42.80	2	3,570	0.06%
2020/03/06	9	45.14	0	0.00	45.05	9	3,566	0.25%
2020/03/04	2	44.65	2	45.10	45.05	0	3,633	0.00%
2020/03/03	0	0.00	3	46.37	45.55	-3	3,623	-0.08%
2020/03/02	1	45.60	1	45.95	45.00	0	3,613	0.00%
2020/02/27	2	45.45	2	45.93	44.05	0	3,588	0.00%
2020/02/26	0	0.00	2	46.10	45.60	-2	3,576	-0.06%
2020/02/25	5	45.97	0	0.00	46.10	5	3,569	0.14%
2020/02/24	10	46.73	6	46.86	46.80	4	3,538	0.11%
2020/02/21	6	47.56	4	47.85	47.65	2	3,525	0.06%
2020/02/20	1	48.40	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.60	1	48.90	48.60	0	3,494	0.00%
2020/02/18	2	48.25	0	0.00	48.90	2	3,514	0.06%
2020/02/17	3	48.80	0	0.00	48.45	3	3,503	0.09%
2020/02/14	1	49.40	0	0.00	49.50	1	3,488	0.03%
2020/02/13	3	50.50	6	49.95	50.00	-3	3,453	-0.09%
2020/02/12	0	0.00	1	49.10	49.25	-1	3,412	-0.03%
2020/02/11	1	48.05	2	47.70	48.05	-1	3,445	-0.03%
2020/02/10	2	46.70	1	45.70	46.65	1	3,439	0.03%
2020/02/07	2	47.38	0	0.00	47.15	2	3,447	0.06%
2020/02/06	10	48.30	0	0.00	48.30	10	3,450	0.29%
2020/02/05	2	47.25	1	47.35	47.00	1	3,439	0.03%
2020/02/04	3	47.48	0	0.00	48.00	3	3,428	0.09%
2020/02/03	3	46.35	0	0.00	46.60	3	3,452	0.09%
2020/01/31	8	49.88	0	0.00	49.45	8	3,488	0.23%
2020/01/30	6	52.45	0	0.00	52.10	6	3,523	0.17%
2020/01/16	2	59.70	5	59.50	59.10	-3	3,717	-0.08%
2020/01/14	2	58.90	4	60.70	59.40	-2	3,670	-0.05%
2020/01/13	1	58.80	2	59.20	59.50	-1	3,550	-0.03%
2020/01/10	2	58.80	7	58.49	58.60	-5	3,536	-0.14%
2020/01/09	6	58.05	67	58.06	58.30	-61	3,463	-1.76%
2020/01/08	34	56.77	0	0.00	55.70	34	3,326	1.02%
2020/01/06	33	57.37	8	58.40	56.60	25	3,189	0.78%
2020/01/03	4	59.60	7	60.71	59.00	-3	3,236	-0.09%
2020/01/02	1	59.40	89	59.05	59.20	-88	3,036	-2.90%
2019/12/31	1	56.20	3	56.50	56.30	-2	2,891	-0.07%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	1	56.90	1	57.30	56.70	0	3,070	0.00%
2019/12/25	3	56.50	0	0.00	56.50	3	3,056	0.10%
2019/12/24	1	55.10	0	0.00	55.20	1	3,088	0.03%
2019/12/23	0	0.00	1	56.20	55.40	-1	3,116	-0.03%
2019/12/20	9	56.92	0	0.00	56.50	9	3,169	0.28%
2019/12/19	50	56.62	3	56.53	56.70	47	3,245	1.45%
2019/12/18	1	57.00	1	56.50	56.20	0	3,316	0.00%
2019/12/17	1	56.70	0	0.00	56.70	1	3,756	0.03%
2019/12/16	21	55.03	20	56.20	56.20	1	4,080	0.02%
2019/12/13	3	55.50	0	0.00	55.10	3	4,112	0.07%
2019/12/12	8	55.74	43	56.65	55.80	-35	4,110	-0.85%
2019/12/11	32	54.64	0	0.00	55.00	32	4,047	0.79%
2019/12/10	0	0.00	4	54.28	54.40	-4	4,054	-0.10%
2019/12/06	2	54.00	0	0.00	53.90	2	4,137	0.05%
2019/12/05	0	0.00	24	54.45	54.20	-24	4,223	-0.57%
2019/12/04	20	52.80	0	0.00	52.70	20	4,295	0.47%
2019/12/03	5	53.08	0	0.00	53.20	5	4,334	0.12%
2019/12/02	3	53.70	1	54.40	53.60	2	4,322	0.05%
2019/11/29	0	0.00	2	56.40	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	3	56.20	56.00	-3	4,278	-0.07%
2019/11/27	2	56.30	1	56.20	56.10	1	4,348	0.02%
2019/11/26	1	56.00	2	56.20	56.50	-1	4,448	-0.02%
2019/11/25	2	55.80	1	55.90	55.70	1	4,482	0.02%
2019/11/22	6	55.45	0	0.00	55.00	6	4,476	0.13%
2019/11/21	0	0.00	3	54.97	55.10	-3	4,518	-0.07%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/19	2	55.40	0	0.00	55.10	2	4,634	0.04%
2019/11/18	0	0.00	1	55.10	55.20	-1	4,737	-0.02%
2019/11/15	5	55.02	2	55.10	55.10	3	4,998	0.06%
2019/11/14	4	54.33	2	54.20	54.20	2	5,063	0.04%
2019/11/13	4	55.45	1	55.30	55.40	3	5,266	0.06%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/11	6	54.72	3	54.50	54.10	3	5,362	0.06%
2019/11/08	9	55.94	0	0.00	55.90	9	5,378	0.17%
2019/11/06	1	58.50	1	58.40	58.20	0	5,429	0.00%
2019/11/01	30	57.41	0	0.00	57.40	30	5,587	0.54%
2019/10/31	2	58.20	0	0.00	58.00	2	5,631	0.04%
2019/10/30	4	60.10	0	0.00	59.50	4	5,631	0.07%
2019/10/29	0	0.00	3	60.70	60.00	-3	5,586	-0.05%
2019/10/28	4	60.90	9	60.79	60.60	-5	5,596	-0.09%
2019/10/25	1	59.00	1	58.60	58.50	0	5,523	0.00%
2019/10/24	1	58.60	42	58.45	59.00	-41	5,619	-0.73%
2019/10/23	0	0.00	7	56.91	56.80	-7	5,903	-0.12%
2019/10/22	2	56.55	2	57.10	56.70	0	6,112	0.00%
2019/10/21	41	56.30	0	0.00	56.70	41	6,112	0.67%
2019/10/18	4	56.23	2	57.00	55.60	2	6,120	0.03%
2019/10/16	0	0.00	1	55.70	55.20	-1	6,171	-0.02%
2019/10/14	5	55.86	1	55.90	55.80	4	6,180	0.06%
2019/10/09	3	56.30	1	55.10	55.20	2	6,182	0.03%
2019/10/08	2	58.90	0	0.00	58.10	2	6,080	0.03%
2019/10/04	7	59.00	4	58.30	58.20	3	6,210	0.05%
2019/10/02	1	57.90	1	58.50	58.50	0	6,113	0.00%
2019/09/27	2	57.80	0	0.00	57.80	2	6,240	0.03%
2019/09/26	2	58.95	0	0.00	59.40	2	6,322	0.03%
2019/09/25	1	59.80	2	59.20	59.60	-1	6,379	-0.02%
2019/09/24	11	60.12	3	59.50	59.20	8	6,395	0.13%
2019/09/23	2	61.50	4	61.35	61.30	-2	6,301	-0.03%
2019/09/20	11	62.54	10	62.83	60.80	1	6,224	0.02%
2019/09/19	17	61.36	30	60.83	61.60	-13	5,795	-0.22%
2019/09/17	0	0.00	1	57.80	58.20	-1	5,619	-0.02%
2019/09/16	3	57.30	0	0.00	57.60	3	5,640	0.05%
2019/09/12	3	58.40	1	58.40	58.20	2	5,644	0.04%
2019/09/11	1	58.30	2	58.65	58.70	-1	5,630	-0.02%
2019/09/10	4	58.25	2	58.30	58.00	2	5,584	0.04%
2019/09/09	1	59.20	7	59.67	58.00	-6	5,544	-0.11%
2019/09/06	5	59.00	2	58.30	59.00	3	5,454	0.05%
2019/09/05	8	57.86	1	57.60	58.00	7	5,382	0.13%
2019/09/04	0	0.00	3	56.90	57.10	-3	5,354	-0.06%
2019/09/03	0	0.00	2	57.90	56.50	-2	5,439	-0.04%
2019/09/02	0	0.00	2	57.25	57.40	-2	5,441	-0.04%
2019/08/30	4	58.00	2	57.55	56.80	2	5,419	0.04%
2019/08/29	3	57.07	4	57.18	57.00	-1	5,340	-0.02%
2019/08/28	3	55.37	10	55.83	55.50	-7	5,235	-0.13%
2019/08/27	7	54.74	0	0.00	54.30	7	5,189	0.13%
2019/08/26	6	54.55	7	54.70	53.90	-1	5,174	-0.02%
2019/08/23	4	56.98	3	56.03	56.90	1	5,128	0.02%
2019/08/22	5	56.76	2	57.70	56.40	3	5,109	0.06%
2019/08/21	4	57.25	0	0.00	57.20	4	5,041	0.08%
2019/08/20	7	58.60	9	58.59	58.10	-2	4,947	-0.04%
2019/08/19	0	0.00	2	55.95	56.10	-2	4,697	-0.04%
2019/08/16	6	54.57	8	55.78	54.10	-2	4,616	-0.04%
2019/08/15	0	0.00	1	52.90	52.80	-1	4,413	-0.02%
2019/08/14	3	53.80	0	0.00	52.40	3	4,405	0.07%
2019/08/13	6	53.98	0	0.00	53.50	6	4,355	0.14%
2019/08/12	1	55.60	1	55.70	55.30	0	4,337	0.00%
2019/08/08	1	55.00	0	0.00	55.70	1	4,286	0.02%
2019/08/07	0	0.00	3	55.60	54.00	-3	4,232	-0.07%
2019/08/06	3	54.70	2	54.40	55.00	1	4,193	0.02%
2019/08/05	1	57.50	0	0.00	56.60	1	4,101	0.02%
2019/08/02	10	58.94	4	59.78	59.00	6	4,055	0.15%
2019/07/31	0	0.00	3	61.93	62.90	-3	3,997	-0.08%
2019/07/30	4	60.53	2	61.25	60.40	2	3,974	0.05%
2019/07/29	0	0.00	1	62.80	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	3.6	63.03	63.50	-3.6	3,813	-0.09%
2019/07/25	12	62.36	4	62.13	61.50	8	3,734	0.21%
2019/07/24	1	60.30	12	59.74	60.70	-11	3,387	-0.32%
2019/07/23	3	55.17	0	0.00	55.20	3	3,258	0.09%
2019/07/22	2	55.35	0	0.00	56.10	2	3,287	0.06%
2019/07/19	0	0.00	2	53.85	54.00	-2	3,404	-0.06%
2019/07/18	2	53.25	0	0.00	53.20	2	3,432	0.06%
2019/07/15	0	0.00	1	56.70	55.90	-1	3,586	-0.03%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	0	0.00	3.1	56.86	56.80	-3.1	3,642	-0.08%
2019/07/10	2	54.50	1	55.10	55.30	1	3,519	0.03%
2019/07/05	2	54.00	0	0.00	54.50	2	3,418	0.06%
2019/07/03	1	53.00	18	52.60	51.10	-17	3,368	-0.50%
2019/07/02	6	52.00	9	51.77	52.00	-3	3,268	-0.09%
2019/07/01	0	0.00	2	50.60	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	4	48.19	48.30	-4	3,202	-0.12%
2019/06/27	1	48.45	4	48.60	48.60	-3	3,217	-0.09%
2019/06/26	0	0.00	1	48.75	48.45	-1	3,205	-0.03%
2019/06/25	6	49.75	0	0.00	48.35	6	3,182	0.19%
2019/06/24	1	49.85	1	49.00	49.75	0	3,017	0.00%
2019/06/21	0	0.00	4	48.43	47.35	-4	2,962	-0.14%
2019/06/18	0	0.00	1	46.45	46.50	-1	2,944	-0.03%
2019/06/17	3	47.23	1	47.35	46.80	2	2,986	0.07%
2019/06/14	0	0.00	40	47.22	46.85	-40	3,038	-1.32%
2019/06/13	40	47.14	0	0.00	47.05	40	3,039	1.32%
2019/06/12	5	48.03	4	47.80	48.00	1	3,022	0.03%
2019/06/11	1	45.85	6.2	48.14	48.55	-5.2	3,006	-0.17%
2019/06/10	2	45.10	3	44.97	44.70	-1	2,927	-0.03%
2019/06/06	1	44.10	1	44.30	43.90	0	2,902	0.00%
2019/06/05	0	0.00	10	44.43	44.00	-10	2,917	-0.34%
2019/06/04	1	44.80	12	44.02	43.70	-11	2,933	-0.37%
2019/06/03	20	44.10	0	0.00	44.45	20	2,948	0.68%
2019/05/30	0	0.00	2	43.80	44.20	-2	2,979	-0.07%
2019/05/28	1	41.60	3	42.13	42.80	-2	3,041	-0.07%
2019/05/27	3	41.03	0	0.00	41.25	3	3,089	0.10%
2019/05/24	6	42.23	0	0.00	41.75	6	3,106	0.19%
2019/05/23	0	0.00	3	42.98	42.35	-3	3,106	-0.10%
2019/05/22	2	43.88	0	0.00	44.15	2	3,132	0.06%
2019/05/21	1	43.05	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	44.25	0	0.00	43.90	1	3,605	0.03%
2019/05/17	4	44.00	2	44.50	44.35	2	3,633	0.06%
2019/05/16	0	0.00	1	46.35	45.45	-1	3,627	-0.03%
2019/05/15	10	46.40	6	46.65	46.65	4	3,650	0.11%
2019/05/13	3	46.50	1	46.90	45.85	2	3,687	0.05%
2019/05/10	1	46.70	0	0.00	46.90	1	3,692	0.03%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	50.30	2	49.83	49.60	-1	3,653	-0.03%
2019/05/06	0	0.00	1	49.75	49.95	-1	3,669	-0.03%
2019/05/03	1	51.00	1	50.20	51.40	0	3,649	0.00%
2019/05/02	3	51.30	3	50.73	50.70	0	3,654	0.00%
2019/04/30	4	50.28	1	49.80	50.90	3	3,629	0.08%
2019/04/29	0	0.00	7	50.49	49.55	-7	3,696	-0.19%
2019/04/26	3	50.00	3	50.20	50.50	0	3,621	0.00%
2019/04/25	7	50.37	6	50.28	50.60	1	3,583	0.03%
2019/04/24	4	48.90	25	49.10	48.60	-21	3,463	-0.61%
2019/04/23	7	48.06	4	48.39	47.85	3	3,476	0.09%
2019/04/22	24	49.39	0	0.00	49.05	24	3,485	0.69%
2019/04/19	6	49.01	24	49.58	49.80	-18	3,458	-0.52%
2019/04/18	0	0.00	4	47.60	47.75	-4	3,312	-0.12%
2019/04/17	3	47.15	1	47.20	47.15	2	3,229	0.06%
2019/04/16	1	46.75	0	0.00	47.05	1	3,235	0.03%
2019/04/15	3	46.57	0	0.00	47.15	3	3,240	0.09%
2019/04/11	1	48.30	19	47.63	46.65	-18	3,285	-0.55%
2019/04/10	6	47.42	1	47.15	47.40	5	3,284	0.15%
2019/04/09	1	47.50	16	47.34	46.70	-15	3,271	-0.46%
2019/04/08	1	46.10	1	46.40	45.85	0	3,231	0.00%
2019/04/03	1	45.90	0	0.00	45.60	1	3,397	0.03%
2019/04/02	4	46.00	6	45.94	45.80	-2	3,448	-0.06%
2019/04/01	4	45.21	0	0.00	44.45	4	3,397	0.12%
2019/03/27	1	44.15	0	0.00	44.00	1	3,437	0.03%
2019/03/26	0	0.00	2	44.60	44.10	-2	3,439	-0.06%
2019/03/25	1	44.45	0	0.00	44.10	1	3,434	0.03%
2019/03/21	1	45.40	1	45.60	45.80	0	3,419	0.00%
2019/03/20	3	47.02	3	46.75	46.25	0	3,405	0.00%
2019/03/19	2	45.38	34	45.43	46.40	-32	3,401	-0.94%
2019/03/15	0	0.00	2	44.08	44.85	-2	3,355	-0.06%
2019/03/14	2	44.80	0	0.00	44.00	2	3,365	0.06%
2019/03/13	0	0.00	2	44.15	44.65	-2	3,399	-0.06%
2019/03/11	0	0.00	2	44.35	43.75	-2	3,458	-0.06%
2019/03/08	4	43.40	2	43.25	43.80	2	3,525	0.06%
2019/03/07	3	44.17	4	44.35	43.90	-1	3,573	-0.03%
2019/03/06	6	44.43	0	0.00	44.20	6	3,639	0.16%
2019/03/04	8	45.30	0	0.00	44.90	8	3,854	0.21%
2019/02/27	14	46.61	0	0.00	45.95	14	3,874	0.36%
2019/02/26	8	48.90	6	48.82	48.00	2	3,834	0.05%
2019/02/25	5	47.76	1	47.75	47.85	4	3,907	0.10%
2019/02/21	9	47.87	3	48.15	48.65	6	4,044	0.15%
2019/02/20	21	49.81	7	50.59	48.30	14	4,041	0.35%
2019/02/19	5	45.61	7	48.01	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	5	43.63	44.45	-5	3,564	-0.14%
2019/02/14	2	43.35	2	43.70	43.70	0	3,512	0.00%
2019/02/13	4	43.10	0	0.00	43.00	4	3,482	0.11%
2019/02/12	0	0.00	1	43.80	43.35	-1	3,456	-0.03%
2019/02/11	2	43.20	0	0.00	43.70	2	3,445	0.06%
2019/01/30	2	43.00	0	0.00	43.00	2	3,451	0.06%
2019/01/29	1	43.30	2.5	43.35	43.35	-1.5	3,481	-0.04%
2019/01/25	0	0.00	1	44.30	44.10	-1	3,574	-0.03%
2019/01/24	4	43.80	6	43.55	43.65	-2	3,590	-0.06%
2019/01/21	2	43.00	7	44.03	44.50	-5	3,757	-0.13%
2019/01/18	6	42.42	1	42.60	42.20	5	3,761	0.13%
2019/01/17	3	43.30	2	42.45	42.25	1	3,816	0.03%
2019/01/16	2	43.25	2	43.00	43.00	0	3,925	0.00%
2019/01/15	2	43.50	2	43.20	43.20	0	3,927	0.00%
2019/01/14	2	42.70	2	42.63	43.30	0	3,847	0.00%
2019/01/11	1	43.15	3	42.00	41.75	-2	3,839	-0.05%
2019/01/09	0	0.00	1	41.95	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	2	41.40	41.10	-2	3,839	-0.05%
2019/01/04	1	39.10	1	39.05	39.10	0	3,894	0.00%
2019/01/03	0	0.00	2	42.03	40.65	-2	3,914	-0.05%
2019/01/02	7	42.91	0	0.00	42.60	7	3,940	0.18%
2018/12/28	5	42.18	5	42.54	42.30	0	3,955	0.00%
2018/12/27	0	0.00	5	42.50	41.40	-5	4,015	-0.12%
2018/12/26	16	43.68	15	44.63	41.00	1	4,045	0.02%
2018/12/25	4	41.98	26	41.89	42.25	-22	3,913	-0.56%
2018/12/24	1	39.50	1	41.20	41.20	0	3,875	0.00%
2018/12/22	0.1	38.55	0	0.00	38.80	0.1	3,862	0.00%
2018/12/21	20	39.60	0	0.00	39.10	20	3,897	0.51%
2018/12/19	21	40.63	20	39.60	40.15	1	3,897	0.03%
2018/12/17	1	41.45	21	41.57	41.45	-20	4,058	-0.49%
2018/12/14	20	40.19	0	0.00	40.45	20	4,155	0.48%
2018/12/13	2	41.63	0	0.00	40.60	2	4,160	0.05%
2018/12/12	0	0.00	23	41.56	41.50	-23	4,166	-0.55%
2018/12/10	1	38.95	5	39.30	38.75	-4	4,183	-0.10%
2018/12/07	20	40.50	4	40.00	39.90	16	4,211	0.38%
2018/12/06	1	39.00	0	0.00	39.50	1	4,326	0.02%
2018/12/05	2	40.68	1	40.35	40.85	1	4,361	0.02%
2018/12/04	3	42.22	3	41.98	41.80	0	4,542	0.00%
2018/12/03	1	42.20	1	42.35	42.00	0	4,711	0.00%
2018/11/30	3	40.72	1	42.10	40.90	2	4,696	0.04%
2018/11/29	3	41.43	3	41.82	41.00	0	4,804	0.00%
2018/11/27	3	38.48	4	38.23	39.10	-1	5,358	-0.02%
2018/11/26	3	37.35	2	37.55	37.00	1	5,392	0.02%
2018/11/22	2	36.75	0	0.00	36.10	2	5,414	0.04%
2018/11/21	0	0.00	5	35.60	36.95	-5	5,308	-0.09%
2018/11/20	2	36.38	2	36.45	36.25	0	5,245	0.00%
2018/11/19	2	37.25	2	36.25	37.25	0	5,169	0.00%
2018/11/16	1	34.00	1	34.40	33.90	0	5,164	0.00%
2018/11/15	0	0.00	1	32.00	33.25	-1	5,152	-0.02%
2018/11/13	0	0.00	1	32.45	32.90	-1	5,203	-0.02%
2018/11/08	12	34.23	0	0.00	33.20	12	5,324	0.23%
2018/11/02	4	33.71	6	33.87	33.75	-2	5,406	-0.04%
2018/11/01	3	32.25	3	33.10	32.80	0	5,375	0.00%
2018/10/31	3	31.00	10	31.82	32.00	-7	5,331	-0.13%
2018/10/30	5	29.78	10	29.74	30.40	-5	5,274	-0.09%
2018/10/29	2	30.23	1	29.80	29.60	1	5,226	0.02%
2018/10/26	1.1	29.82	1	32.00	29.80	0.1	5,098	0.00%
2018/10/25	7	32.76	104	32.45	32.40	-97	5,023	-1.93%	大賣/
2018/10/24	1	36.30	0	0.00	36.00	1	5,014	0.02%
2018/10/19	0	0.00	6	40.28	40.80	-6	4,962	-0.12%
2018/10/18	0	0.00	1	41.55	42.30	-1	4,942	-0.02%
2018/10/17	1	41.25	0	0.00	41.65	1	4,936	0.02%
2018/10/16	2	41.45	4	41.36	41.40	-2	4,941	-0.04%
2018/10/15	1	40.35	2	40.43	40.65	-1	5,011	-0.02%
2018/10/12	4	39.24	6	39.34	39.60	-2	5,006	-0.04%
2018/10/11	4	38.99	2	39.25	38.70	2	4,972	0.04%
2018/10/09	16	43.58	0	0.00	43.00	16	4,970	0.32%
2018/10/08	2	45.40	2	45.55	45.70	0	4,961	0.00%
2018/10/05	20	46.77	2	49.25	45.00	18	5,005	0.36%
2018/10/04	39	49.58	3	50.50	48.65	36	4,925	0.73%
2018/10/03	29	51.50	5	53.38	50.50	24	4,879	0.49%
2018/10/02	31	53.79	1	54.90	53.20	30	4,850	0.62%
2018/10/01	4	54.85	5	55.04	55.00	-1	4,825	-0.02%
2018/09/28	8	54.99	1	54.30	54.50	7	4,841	0.14%
2018/09/27	1	55.20	3	56.33	55.20	-2	4,844	-0.04%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/25	2	58.20	0	0.00	57.90	2	4,866	0.04%
2018/09/20	3	63.17	0	0.00	60.20	3	4,731	0.06%
2018/09/19	1	67.00	0	0.00	66.80	1	4,615	0.02%
2018/09/17	1	64.70	1	65.50	67.90	0	4,587	0.00%
2018/09/14	1	64.60	1	65.20	65.60	0	4,546	0.00%
2018/09/13	3	65.13	0	0.00	64.30	3	4,525	0.07%
2018/09/12	7	68.03	6	67.03	64.70	1	4,494	0.02%
2018/09/11	2	67.55	0	0.00	68.40	2	4,384	0.05%
2018/09/10	9	67.89	9	67.04	70.50	0	4,312	0.00%
2018/09/07	2	69.80	3	69.57	69.90	-1	4,199	-0.02%
2018/09/06	1	67.80	1	68.60	67.80	0	3,989	0.00%
2018/09/05	9	68.88	2	68.75	68.50	7	3,943	0.18%
2018/09/04	21	71.45	16	70.21	67.50	5	3,797	0.13%
2018/09/03	8	73.73	9	72.34	69.50	-1	3,528	-0.03%
2018/08/31	5	69.06	11.8	68.68	71.60	-6.8	3,104	-0.22%
2018/08/30	5	65.40	6	65.22	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	1	64.00	64.40	-1	2,955	-0.03%
2018/08/24	0	0.00	11	63.76	64.00	-11	3,033	-0.36%
2018/08/23	10	63.95	6	64.50	64.20	4	3,006	0.13%
2018/08/22	0	0.00	2	63.40	63.00	-2	2,979	-0.07%
2018/08/21	0	0.00	1	62.20	63.00	-1	2,969	-0.03%
2018/08/16	0	0.00	1	61.80	62.50	-1	3,013	-0.03%
2018/08/15	1	61.30	0	0.00	61.00	1	2,975	0.03%
2018/08/14	2	57.70	10	59.59	61.00	-8	2,934	-0.27%
2018/08/13	7	58.16	20	57.92	60.10	-13	2,889	-0.45%
2018/08/10	0	0.00	1	60.00	60.10	-1	2,842	-0.04%
2018/08/09	3	59.07	4	60.05	59.10	-1	2,820	-0.04%
2018/08/08	1	61.20	1	61.00	61.50	0	2,780	0.00%
2018/08/07	3	58.97	0	0.00	58.90	3	2,726	0.11%
2018/08/06	0.1	59.50	0	0.00	59.50	0.1	2,733	0.00%
2018/08/03	1	58.50	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.80	3	59.80	59.90	-2	2,774	-0.07%
2018/08/01	2	60.90	2	60.60	60.70	0	2,802	0.00%
2018/07/31	4	59.98	0	0.00	60.00	4	2,849	0.14%
2018/07/30	10	62.11	0	0.00	61.80	10	2,872	0.35%
2018/07/19	0	0.00	1	65.00	65.00	-1	3,421	-0.03%
2018/07/18	7	66.11	0	0.00	66.40	7	3,464	0.20%
2018/07/17	6	67.30	0	0.00	66.50	6	3,454	0.17%
2018/07/16	4	67.20	5	67.26	66.90	-1	3,442	-0.03%
2018/07/13	3	66.60	2	66.50	67.10	1	3,460	0.03%
2018/07/11	0	0.00	1	64.30	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	2	63.25	63.40	-2	3,429	-0.06%
2018/07/06	2	64.00	2	61.50	61.60	0	3,455	0.00%
2018/07/05	3	63.30	4	62.93	62.70	-1	3,588	-0.03%
2018/07/04	3	62.17	4	62.50	62.90	-1	3,656	-0.03%
2018/06/26	0	0.00	2	60.70	62.20	-2	3,638	-0.05%
2018/06/25	1	60.70	1	61.10	60.70	0	3,676	0.00%
2018/06/21	1	61.50	0	0.00	62.40	1	3,779	0.03%
2018/06/13	2	62.70	4	62.20	62.00	-2	4,232	-0.05%
2018/06/12	2	61.60	1	62.60	61.60	1	4,273	0.02%
2018/06/11	3	62.57	0	0.00	62.50	3	4,307	0.07%
2018/06/08	1	64.60	0	0.00	63.50	1	4,410	0.02%
2018/06/07	2	65.05	0	0.00	64.20	2	4,605	0.04%
2018/06/05	2	66.90	5	65.96	64.60	-3	4,821	-0.06%
2018/06/01	1	62.20	0	0.00	64.30	1	5,148	0.02%
2018/05/30	2	62.30	0	0.00	62.30	2	6,196	0.03%
2018/05/29	1	63.80	0	0.00	63.80	1	6,348	0.02%
2018/05/25	1	66.00	1	66.00	66.10	0	6,506	0.00%
2018/05/21	0.1	62.60	0	0.00	63.00	0.1	6,948	0.00%
2018/05/16	0	0.00	2	66.30	66.00	-2	7,551	-0.03%
2018/05/15	2	66.00	0	0.00	65.90	2	7,680	0.03%
2018/05/14	0	0.00	3	66.27	66.50	-3	7,920	-0.04%
2018/05/10	0	0.00	1	67.20	67.50	-1	8,198	-0.01%
2018/05/09	3	66.47	3	65.90	66.30	0	8,402	0.00%
2018/05/08	1	66.80	2	67.45	67.40	-1	8,699	-0.01%
2018/05/07	3	68.70	4	69.05	68.10	-1	8,877	-0.01%
2018/05/04	5	66.80	1	68.40	66.50	4	9,589	0.04%
2018/05/03	2	67.45	1	68.40	68.40	1	10,151	0.01%
2018/05/02	2	68.90	1	67.00	66.60	1	10,875	0.01%
2018/04/30	10	68.00	15	65.89	67.00	-5	11,082	-0.05%
2018/04/26	1.1	60.18	3	59.87	59.70	-2	10,891	-0.02%
2018/04/25	3	60.70	2	61.30	60.00	1	10,922	0.01%
2018/04/20	0.1	67.10	6	67.88	67.10	-6	11,109	-0.05%
2018/04/19	1	68.40	0	0.00	68.80	1	11,216	0.01%
2018/04/17	5	66.40	0	0.00	66.40	5	11,212	0.04%
2018/04/11	0.1	65.70	4	67.80	65.70	-4	11,398	-0.03%
2018/04/10	2	71.00	0	0.00	70.00	2	11,276	0.02%
2018/04/03	1	68.60	1	69.40	70.10	0	11,266	0.00%
2018/04/02	0	0.00	1	70.30	70.00	-1	11,248	-0.01%
2018/03/31	3	69.70	0	0.00	69.40	3	11,250	0.03%
2018/03/30	0	0.00	4	70.20	69.70	-4	11,285	-0.04%
2018/03/29	0	0.00	20	69.27	69.40	-20	11,386	-0.18%
2018/03/28	4	69.45	4	69.53	69.30	0	11,411	0.00%
2018/03/27	24	71.17	0	0.00	70.90	24	11,389	0.21%
2018/03/26	2.1	70.87	4	70.78	69.50	-2	11,401	-0.02%
2018/03/23	4	69.95	47	69.51	71.00	-43	11,432	-0.38%
2018/03/22	48	72.28	0	0.00	72.00	48	11,569	0.41%
2018/03/21	2	74.75	12	75.12	73.50	-10	11,517	-0.09%
2018/03/20	10	74.00	10	74.80	74.00	0	11,444	0.00%
2018/03/19	13	73.82	2	73.90	73.80	11	11,444	0.10%
2018/03/16	3	71.60	0	0.00	71.70	3	11,405	0.03%
2018/03/15	0	0.00	2	72.70	73.00	-2	11,464	-0.02%
2018/03/13	6	70.80	8	71.96	73.20	-2	11,526	-0.02%
2018/03/12	2	70.60	1	71.80	69.10	1	11,502	0.01%
2018/03/09	8	73.18	2	73.15	71.00	6	11,640	0.05%
2018/03/08	2	76.50	1	77.00	74.60	1	11,780	0.01%
2018/03/07	5	76.74	4	76.23	73.80	1	11,676	0.01%
2018/03/06	21	78.92	15	78.18	77.50	6	11,716	0.05%
2018/03/05	3	72.70	5	73.26	75.40	-2	11,460	-0.02%
2018/03/02	7	68.57	12	68.23	68.60	-5	11,349	-0.04%
2018/03/01	4	66.63	1	67.00	66.70	3	11,392	0.03%
2018/02/27	0	0.00	3	67.93	67.90	-3	11,572	-0.03%
2018/02/26	6	67.30	11	67.40	66.20	-5	11,445	-0.04%
2018/02/23	1	68.60	3	70.27	68.60	-2	11,346	-0.02%
2018/02/22	3	69.20	2	70.20	68.80	1	11,322	0.01%
2018/02/21	14	70.88	4	70.48	71.10	10	11,333	0.09%
2018/02/12	2	66.05	2	70.20	66.20	0	11,211	0.00%
2018/02/09	2	66.60	3	66.60	68.20	-1	11,239	-0.01%
2018/02/08	5	69.00	1	74.00	69.10	4	11,150	0.04%
2018/02/07	2	72.55	5	73.04	74.90	-3	10,986	-0.03%
2018/02/06	7	69.33	6	69.80	68.10	1	10,953	0.01%
2018/02/05	6	73.68	2	73.15	74.00	4	10,852	0.04%
2018/02/02	3	78.63	4	78.88	78.10	-1	10,763	-0.01%
2018/02/01	7	80.63	0	0.00	77.90	7	10,709	0.07%
2018/01/31	7	78.54	6	79.23	81.80	1	10,660	0.01%
2018/01/30	7	81.14	5	80.28	79.80	2	10,623	0.02%
2018/01/29	10	80.54	10	81.20	82.80	0	10,536	0.00%
2018/01/26	1	70.70	5.4	73.34	75.90	-4.4	9,824	-0.04%
2018/01/25	16	71.18	11	69.58	69.00	5	9,269	0.05%
2018/01/24	10	63.30	13	64.84	68.30	-3	8,504	-0.04%
2018/01/23	0	0.00	5	63.00	62.10	-5	8,168	-0.06%
2018/01/22	6	62.57	2	62.65	63.50	4	8,143	0.05%
2018/01/18	2	63.60	0	0.00	63.50	2	8,028	0.02%
2018/01/17	1	63.20	3	62.77	62.70	-2	7,988	-0.03%
2018/01/16	0	0.00	2	62.70	63.50	-2	7,915	-0.03%
2018/01/15	0	0.00	2	60.40	60.80	-2	7,863	-0.03%
2018/01/11	0	0.00	18	55.06	54.70	-18	7,853	-0.23%
2018/01/09	2	59.25	0	0.00	58.30	2	7,737	0.03%
2018/01/04	1	59.30	0	0.00	59.70	1	7,531	0.01%
2018/01/03	0	0.00	1	59.50	60.30	-1	7,503	-0.01%
2018/01/02	1	57.00	0	0.00	57.30	1	7,443	0.01%