智原 (3035)-群益金鼎-建成券商分點個股進出

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
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	12	300.33	7.2	301.23	297.50	4.8	7,363	0.07%
2024/05/30	15	303.17	8	303.56	302.00	7	7,407	0.09%
2024/05/29	9	297.56	6.1	297.67	297.00	2.9	7,291	0.04%
2024/05/28	19.1	291.84	20	290.58	304.00	-0.9	7,264	-0.01%
2024/05/27	4.1	277.67	1	280.00	277.50	3.1	6,974	0.04%
2024/05/24	3	277.50	1	278.00	275.50	2	7,073	0.03%
2024/05/22	3	278.17	4	278.63	277.50	-1	7,314	-0.01%
2024/05/21	2	277.75	2	279.25	277.00	0	7,563	0.00%
2024/05/20	1	280.00	2	280.25	280.50	-1	8,079	-0.01%
2024/05/16	2	277.00	3	277.33	278.50	-1	8,603	-0.01%
2024/05/15	7.1	277.25	1	281.00	272.50	6.1	8,787	0.07%
2024/05/14	3	276.18	6	276.58	279.00	-3	9,059	-0.03%
2024/05/13	1	274.50	1	274.50	272.00	0	9,141	0.00%
2024/05/10	3.2	271.90	4	272.13	273.00	-0.8	9,396	-0.01%
2024/05/09	8	281.31	7	276.50	276.50	1	9,548	0.01%
2024/05/08	5	281.50	8	282.00	282.00	-3	9,612	-0.03%
2024/05/07	1.1	278.64	3	279.83	281.00	-1.9	9,742	-0.02%
2024/05/06	5	289.19	6.1	287.59	285.00	-1.1	9,809	-0.01%
2024/05/03	1	296.00	1.1	288.86	289.00	-0.1	9,974	0.00%
2024/05/02	14.1	292.43	15	289.80	288.50	-0.9	10,181	-0.01%
2024/04/30	3.2	295.62	3	297.00	294.00	0.2	10,399	0.00%
2024/04/29	19	300.45	12	300.37	297.50	7	10,499	0.07%
2024/04/26	2	296.00	4	290.75	295.50	-2	10,648	-0.02%
2024/04/25	1.3	280.92	0.1	281.00	279.00	1.2	10,729	0.01%
2024/04/24	3.2	298.72	1	295.00	294.50	2.2	10,820	0.02%
2024/04/23	1	293.94	1.1	294.59	295.00	-0.1	11,021	0.00%
2024/04/22	2.9	294.29	33	290.45	290.00	-30.1	11,541	-0.26%
2024/04/19	8.2	312.53	3	312.00	306.00	5.2	11,660	0.04%
2024/04/18	2	322.50	18	319.50	322.00	-16	12,058	-0.13%
2024/04/17	5	315.60	4	318.50	314.00	1	12,758	0.01%
2024/04/16	9.1	313.08	12	315.08	313.00	-2.9	12,920	-0.02%
2024/04/15	0.1	318.50	0	0.00	312.50	0.1	13,093	0.00%
2024/04/12	4.1	319.53	2	320.75	323.00	2.1	13,337	0.02%
2024/04/11	5.3	322.95	1.1	318.57	318.50	4.2	13,637	0.03%
2024/04/10	1	330.00	3	330.17	329.00	-2	13,758	-0.01%
2024/04/09	2.3	335.82	6.1	331.91	329.00	-3.8	14,098	-0.03%
2024/04/08	1.1	339.95	0	0.00	338.00	1.1	14,140	0.01%
2024/04/03	6	340.75	5	344.80	345.00	1	14,171	0.01%
2024/04/02	3.3	347.77	3	349.33	347.50	0.3	14,312	0.00%
2024/04/01	4.2	349.62	3	349.50	349.00	1.2	14,392	0.01%
2024/03/29	2	343.00	3	345.83	344.00	-1	14,472	-0.01%
2024/03/28	3.2	337.74	3	342.00	334.50	0.2	14,504	0.00%
2024/03/27	1	342.00	1	341.00	338.00	0	14,643	0.00%
2024/03/26	0.2	340.00	0	0.00	339.50	0.2	14,942	0.00%
2024/03/25	18	352.81	17.1	356.19	349.00	0.9	15,108	0.01%
2024/03/22	13	348.88	13	351.84	351.50	0	15,234	0.00%
2024/03/21	3.3	349.47	2	351.25	345.50	1.3	15,435	0.01%
2024/03/20	1	349.00	1	353.50	347.50	0	15,647	0.00%
2024/03/19	17.1	351.36	1.2	355.50	350.00	15.9	15,930	0.10%
2024/03/18	2.2	353.95	1	357.50	359.00	1.2	16,292	0.01%
2024/03/15	3	355.67	3	360.17	354.50	0	16,844	0.00%
2024/03/14	38	361.12	4	360.38	362.00	34	16,946	0.20%
2024/03/13	2.1	361.14	8.4	347.56	345.00	-6.3	17,056	-0.04%
2024/03/12	2	365.75	1	365.00	361.50	1	17,194	0.01%
2024/03/11	0.1	364.00	0	0.00	363.00	0.1	17,407	0.00%
2024/03/08	8	373.75	11	374.95	362.50	-3	17,626	-0.02%
2024/03/07	11	379.36	5	386.50	375.00	6	17,877	0.03%
2024/03/06	12	386.96	6.1	389.09	392.00	5.9	18,100	0.03%
2024/03/05	7.4	405.17	2	412.00	401.00	5.4	18,356	0.03%
2024/03/04	3	406.17	3	405.50	403.00	0	18,934	0.00%
2024/03/01	12	398.79	11	397.59	398.50	1	19,232	0.01%
2024/02/29	8	387.44	3	385.17	387.00	5	19,198	0.03%
2024/02/27	9	382.50	8.5	384.85	382.00	0.5	19,253	0.00%
2024/02/26	5.2	381.91	5	381.20	380.00	0.2	19,419	0.00%
2024/02/23	3.4	386.50	2	387.50	386.00	1.4	19,620	0.01%
2024/02/22	3.3	387.12	2	387.25	382.00	1.3	19,604	0.01%
2024/02/21	14.2	383.90	6	387.50	380.00	8.2	19,883	0.04%
2024/02/20	6	406.92	2	409.00	400.00	4	19,888	0.02%
2024/02/19	12	423.13	1	415.00	415.00	11	19,708	0.06%
2024/02/16	17	449.94	2	453.50	441.50	15	19,710	0.08%
2024/02/15	8	451.06	30.2	449.69	455.00	-22.2	19,626	-0.11%
2024/02/05	7	420.14	7	420.93	418.00	0	19,452	0.00%
2024/02/02	15.1	421.87	19.5	429.05	421.00	-4.4	19,498	-0.02%
2024/02/01	5.1	418.96	3	424.00	411.00	2.1	19,353	0.01%
2024/01/31	6.2	421.52	2	424.00	416.50	4.2	19,344	0.02%
2024/01/30	6	423.50	10	425.90	430.00	-4	19,350	-0.02%
2024/01/29	13	419.58	6	421.67	420.50	7	19,371	0.04%
2024/01/26	10.2	426.82	2	434.25	422.00	8.2	19,472	0.04%
2024/01/25	9	436.83	12.3	436.36	439.50	-3.3	19,553	-0.02%
2024/01/24	12.2	428.66	7	429.14	429.00	5.2	19,605	0.03%
2024/01/23	14.3	442.15	8	443.75	437.00	6.3	19,739	0.03%
2024/01/22	25	441.36	32.7	443.38	448.00	-7.7	19,787	-0.04%
2024/01/19	14	433.21	20	437.38	430.00	-6	19,771	-0.03%
2024/01/18	20	424.83	20.6	425.06	423.50	-0.6	19,624	0.00%
2024/01/17	25	432.36	23	433.41	428.00	2	19,804	0.01%
2024/01/16	28	428.13	36.5	427.77	429.50	-8.5	19,718	-0.04%
2024/01/15	22.1	419.39	12.1	417.88	411.50	10	19,409	0.05%
2024/01/12	17.1	423.83	16	423.44	421.50	1.1	19,403	0.01%
2024/01/11	20	401.98	36.2	402.91	422.50	-16.2	19,203	-0.08%
2024/01/10	6	376.08	20.5	381.63	387.00	-14.5	18,815	-0.08%
2024/01/09	22.6	377.95	15	384.33	375.50	7.6	19,198	0.04%
2024/01/08	15	382.50	17.4	381.23	377.00	-2.4	19,208	-0.01%
2024/01/05	6	383.00	13	380.38	384.00	-7	19,186	-0.04%
2024/01/04	11	367.77	12	370.21	372.00	-1	19,117	-0.01%
2024/01/03	7	369.43	25	366.66	373.00	-18	19,381	-0.09%
2024/01/02	12.1	355.58	14	357.86	360.00	-2	19,188	-0.01%
2023/12/29	4.1	353.77	4	355.75	357.00	0.1	19,396	0.00%
2023/12/28	16	355.84	5	363.20	354.50	11	19,425	0.06%
2023/12/27	7	361.71	6	362.42	362.50	1	19,385	0.01%
2023/12/26	5	360.40	6	362.75	361.00	-1	19,483	-0.01%
2023/12/25	14	357.96	14	359.18	357.00	0	19,539	0.00%
2023/12/22	4	355.38	8	357.06	358.00	-4	19,741	-0.02%
2023/12/21	25.2	354.08	13	355.88	350.50	12.2	19,791	0.06%
2023/12/20	6.2	369.87	4	370.75	365.50	2.2	19,736	0.01%
2023/12/19	6	367.08	11.2	370.09	373.50	-5.2	19,880	-0.03%
2023/12/18	8	367.31	11	371.55	367.00	-3	20,079	-0.01%
2023/12/15	15.1	368.72	10	368.55	361.00	5.1	20,106	0.03%
2023/12/14	9	370.00	9	371.50	369.00	0	20,167	0.00%
2023/12/13	23	372.04	9	375.44	368.00	14	20,049	0.07%
2023/12/12	20	378.10	28	380.04	382.50	-8	20,136	-0.04%
2023/12/11	5	366.40	4	366.63	361.50	1	19,961	0.01%
2023/12/08	10	363.05	15	367.17	370.00	-5	20,159	-0.02%
2023/12/07	6.1	361.31	7.5	360.33	357.50	-1.4	20,283	-0.01%
2023/12/06	5	369.00	5	368.70	361.50	0	20,444	0.00%
2023/12/05	11.6	369.69	5.5	367.09	363.50	6.1	20,557	0.03%
2023/12/04	24	384.92	16.1	384.06	380.00	7.9	20,635	0.04%
2023/12/01	27.7	386.32	33	387.24	391.00	-5.3	20,733	-0.03%
2023/11/30	20.1	381.30	22	382.68	385.50	-1.9	20,695	-0.01%
2023/11/29	46.5	375.18	53.3	372.88	380.00	-6.8	20,458	-0.03%
2023/11/28	18.2	351.75	38	352.45	361.00	-19.8	20,092	-0.10%
2023/11/27	14.1	338.02	5.1	337.61	331.00	9.1	19,840	0.05%
2023/11/24	1	337.50	3	340.17	344.00	-2	20,119	-0.01%
2023/11/23	19.2	338.35	11	334.50	336.00	8.2	20,142	0.04%
2023/11/22	6	347.84	11	349.42	346.00	-5	20,082	-0.03%
2023/11/21	14	345.21	10	345.65	342.50	4	20,170	0.02%
2023/11/20	17.2	352.78	9	354.94	345.00	8.2	20,428	0.04%
2023/11/17	6.5	343.92	21	340.74	351.00	-14.5	20,281	-0.07%
2023/11/16	5	319.70	3	318.50	319.50	2	20,030	0.01%
2023/11/15	6	325.50	9	332.72	320.50	-3	20,265	-0.01%
2023/11/14	10.1	333.36	7	334.43	331.00	3.1	20,648	0.01%
2023/11/13	6	332.50	8	332.88	334.00	-2	21,080	-0.01%
2023/11/10	7	329.93	3	332.50	323.50	4	21,400	0.02%
2023/11/09	13	330.96	13	332.46	333.50	0	21,561	0.00%
2023/11/08	9	333.17	8	331.38	335.50	1	21,750	0.00%
2023/11/07	6	326.67	5	328.50	328.50	1	21,883	0.00%
2023/11/06	10	330.30	8	330.50	332.00	2	21,808	0.01%
2023/11/03	11	326.09	11	325.73	322.00	0	21,652	0.00%
2023/11/02	9	318.61	15	317.83	324.00	-6	21,438	-0.03%
2023/11/01	5	305.40	7	303.93	302.50	-2	21,213	-0.01%
2023/10/31	23	315.80	12	324.17	302.00	11	21,011	0.05%
2023/10/30	2	326.00	10	319.55	326.00	-8	20,706	-0.04%
2023/10/27	7	312.00	5	314.00	308.50	2	20,545	0.01%
2023/10/26	5	320.90	3	324.00	318.00	2	20,428	0.01%
2023/10/25	12	330.25	5	330.00	325.00	7	20,272	0.03%
2023/10/24	8	339.06	7	337.93	339.50	1	20,005	0.01%
2023/10/23	8	334.25	9	338.06	338.50	-1	19,784	-0.01%
2023/10/20	4	336.12	0	0.00	334.50	4	19,531	0.02%
2023/10/19	10	340.64	9	344.28	343.00	1	19,944	0.01%
2023/10/18	8	350.56	9.3	350.56	351.00	-1.3	20,269	-0.01%
2023/10/17	23	356.72	23.2	359.73	352.50	-0.2	20,249	0.00%
2023/10/16	12	344.29	17	345.00	350.00	-5	20,262	-0.02%
2023/10/13	9	337.17	9	339.22	343.00	0	20,547	0.00%
2023/10/12	19	339.11	24	339.13	345.00	-5	20,918	-0.02%
2023/10/11	20	335.78	23	336.13	331.00	-3	21,100	-0.01%
2023/10/06	8	319.44	8	321.75	323.00	0	21,221	0.00%
2023/10/05	6	315.50	16	315.41	321.00	-10	21,269	-0.05%
2023/10/04	9	302.17	13	300.23	303.00	-4	21,347	-0.02%
2023/10/03	5.1	309.93	2	308.75	304.00	3.1	21,588	0.01%
2023/10/02	5	314.00	6	316.00	312.50	-1	21,981	0.00%
2023/09/28	6	309.92	7	307.29	306.00	-1	22,153	0.00%
2023/09/27	12	302.50	9	302.39	306.00	3	22,691	0.01%
2023/09/26	6	310.31	5	308.20	303.00	1	22,997	0.00%
2023/09/25	7.4	311.74	9	312.50	309.50	-1.6	23,198	-0.01%
2023/09/22	4	300.38	4	301.13	304.50	0	23,162	0.00%
2023/09/21	6	301.01	2	310.00	298.00	4	23,315	0.02%
2023/09/20	10.5	319.78	6	317.00	315.50	4.5	23,080	0.02%
2023/09/19	17.4	330.11	12	327.92	322.50	5.4	23,122	0.02%
2023/09/18	6	344.00	5	341.20	344.50	1	23,117	0.00%
2023/09/15	12.1	355.03	9	350.45	338.00	3.1	23,086	0.01%
2023/09/14	10	354.50	12	356.71	356.50	-2	22,723	-0.01%
2023/09/13	11	338.36	10.1	337.23	348.00	0.9	22,482	0.00%
2023/09/12	13.3	342.21	11	341.86	325.50	2.3	22,316	0.01%
2023/09/11	11.1	353.25	12	352.29	346.50	-0.9	22,193	0.00%
2023/09/08	16	360.53	14.1	360.83	360.00	1.9	21,987	0.01%
2023/09/07	8.1	364.48	8.3	368.79	369.50	-0.2	21,976	0.00%
2023/09/06	10.4	360.55	16.1	362.05	367.00	-5.6	21,685	-0.03%
2023/09/05	12	352.13	11	349.09	357.00	1	21,301	0.00%
2023/09/04	11	342.77	14	341.68	345.00	-3	21,044	-0.01%
2023/09/01	13.1	345.17	11	346.36	335.00	2.1	20,849	0.01%
2023/08/31	5	344.50	4	345.25	345.00	1	20,501	0.00%
2023/08/30	15	348.70	16.1	347.32	342.00	-1.1	20,321	-0.01%
2023/08/29	5	336.00	3	336.02	335.50	2	19,928	0.01%
2023/08/28	4	331.88	5	333.70	335.00	-1	19,742	-0.01%
2023/08/25	4	337.00	4	333.38	334.00	0	19,539	0.00%
2023/08/24	6	341.88	6	341.33	333.00	0	19,248	0.00%
2023/08/23	5.1	337.99	4	338.25	340.50	1.1	19,019	0.01%
2023/08/22	4	347.50	0	0.00	341.00	4	18,776	0.02%
2023/08/21	3	345.17	2	336.75	335.50	1	18,741	0.01%
2023/08/18	12.1	352.15	15	344.57	328.00	-3	18,462	-0.02%
2023/08/17	24	355.87	20.2	354.96	357.00	3.9	17,899	0.02%
2023/08/16	16	333.53	14	335.14	341.00	2	17,419	0.01%
2023/08/15	22.1	323.27	24	328.69	334.00	-2	17,012	-0.01%
2023/08/14	3	301.84	2	303.52	304.00	1	16,725	0.01%
2023/08/11	6	295.08	6.1	296.53	293.50	-0.1	16,465	0.00%
2023/08/10	0	280.50	0	0.00	280.00	0	16,235	0.00%
2023/08/08	2	299.14	0	0.00	295.50	2	16,287	0.01%
2023/08/07	2	299.50	2	299.55	307.50	0	16,315	0.00%
2023/08/04	3.1	282.84	3	272.17	281.50	0.1	16,299	0.00%
2023/08/02	2	294.44	0	0.00	281.00	2	16,296	0.01%
2023/08/01	0	313.50	1	328.50	312.00	-1	16,305	-0.01%
2023/07/31	1	318.00	3	314.17	326.00	-2	16,364	-0.01%
2023/07/28	1.1	317.33	1	319.00	319.50	0.1	16,321	0.00%
2023/07/27	1	312.50	0	0.00	331.00	1	16,358	0.01%
2023/07/26	1.3	340.00	0.2	340.00	340.00	1.1	16,321	0.01%
2023/07/25	3	383.67	1	374.58	377.50	2	16,440	0.01%
2023/07/24	28.1	383.65	23	382.20	377.50	5	16,601	0.03%
2023/07/21	10	355.45	19	363.50	379.50	-9	16,376	-0.05%
2023/07/20	8	334.44	7	337.71	345.00	1	15,962	0.01%
2023/07/19	20	328.79	19	331.45	329.00	1	15,782	0.01%
2023/07/18	14	324.32	16	323.85	314.00	-2	15,305	-0.01%
2023/07/17	16	311.97	18	314.83	319.00	-2	14,809	-0.01%
2023/07/14	9	280.05	10	292.29	295.00	-1	14,264	-0.01%
2023/07/13	4	271.64	8	276.31	268.50	-4	13,808	-0.03%
2023/07/12	3	260.17	2.1	262.62	260.50	0.9	13,253	0.01%
2023/07/11	4	263.75	5.2	265.69	262.00	-1.2	13,097	-0.01%
2023/07/10	3	251.35	3.1	251.71	253.50	-0.1	12,812	0.00%
2023/07/07	2.3	243.80	1	246.56	244.50	1.3	12,591	0.01%
2023/07/06	10	255.91	13.1	256.22	253.50	-3.1	12,163	-0.03%
2023/07/05	13.1	256.81	15.2	256.02	255.50	-2.1	11,910	-0.02%
2023/07/04	4	239.49	11.9	246.68	250.50	-7.9	11,417	-0.07%
2023/07/03	7	221.21	8.1	224.29	228.00	-1.1	11,054	-0.01%
2023/06/30	2	211.00	1	210.00	211.00	1	10,835	0.01%
2023/06/29	3	210.34	6.9	211.89	210.00	-3.9	10,851	-0.04%
2023/06/28	5	202.50	12	203.58	201.00	-7	10,717	-0.07%
2023/06/27	7	203.36	6.1	198.42	198.00	0.9	11,051	0.01%
2023/06/26	5	202.50	7	201.64	202.00	-2	11,102	-0.02%
2023/06/21	2.4	194.22	9	197.33	199.00	-6.6	11,496	-0.06%
2023/06/20	11	196.36	17	198.09	196.00	-6	11,548	-0.05%
2023/06/19	3	195.68	6	197.00	196.50	-3	11,706	-0.03%
2023/06/16	6	191.94	4.1	194.64	193.00	1.9	11,603	0.02%
2023/06/15	5	187.72	13.1	189.92	190.00	-8.1	11,553	-0.07%
2023/06/14	3	187.50	1.1	186.50	186.00	1.9	11,600	0.02%
2023/06/13	3.1	188.66	20.9	185.33	187.50	-17.9	11,641	-0.15%
2023/06/12	0.1	175.45	2.1	175.44	174.50	-2	11,506	-0.02%
2023/06/09	6.2	173.14	1	173.50	173.50	5.2	11,537	0.04%
2023/06/08	4.1	169.12	0	0.00	168.50	4.1	11,624	0.03%
2023/06/07	1	171.01	0	0.00	172.00	1	11,779	0.01%
2023/06/06	3	171.00	4	170.50	170.50	-1	12,282	-0.01%
2023/06/05	2	173.00	1.1	173.50	173.00	0.9	12,355	0.01%
2023/06/02	3	173.00	1	175.50	172.00	2	12,416	0.02%
2023/06/01	0	172.00	2	170.50	173.00	-2	12,476	-0.02%
2023/05/31	1	171.53	0	0.00	171.50	1	12,750	0.01%
2023/05/30	7	173.71	0	0.00	172.50	7	12,802	0.05%
2023/05/29	3.3	173.26	6.1	173.76	173.50	-2.9	12,820	-0.02%
2023/05/26	6	169.42	6	171.75	168.50	0	12,907	0.00%
2023/05/25	6	171.67	6	174.75	170.50	0	13,281	0.00%
2023/05/24	5	168.50	0	0.00	167.00	5	13,602	0.04%
2023/05/23	4	170.63	2	172.00	171.00	2	13,714	0.01%
2023/05/22	3	173.00	2	169.00	168.50	1	13,833	0.01%
2023/05/19	1	169.50	2	171.25	172.00	-1	13,863	-0.01%
2023/05/18	0.1	168.04	0	0.00	167.50	0.1	13,979	0.00%
2023/05/17	5	165.70	1	164.50	166.50	4	14,073	0.03%
2023/05/16	1	166.50	1	162.50	162.00	0	14,134	0.00%
2023/05/12	0	167.50	1	166.00	167.00	-1	14,331	-0.01%
2023/05/11	0	0.00	3	167.83	164.50	-3	14,585	-0.02%
2023/05/10	1	169.00	0	0.00	169.50	1	15,086	0.01%
2023/05/09	2	167.25	2	167.50	168.00	0	15,223	0.00%
2023/05/08	2.2	170.60	1	169.00	168.50	1.2	15,458	0.01%
2023/05/05	2	168.25	1	170.50	170.00	1	16,178	0.01%
2023/05/04	2	168.50	2	168.00	169.00	0	16,439	0.00%
2023/05/03	1	168.50	0	0.00	166.00	1	16,616	0.01%
2023/05/02	4	168.62	3	169.67	170.00	1	16,586	0.01%
2023/04/28	3.1	164.36	3	164.17	164.00	0.1	16,619	0.00%
2023/04/27	0	0.00	3	161.33	160.00	-3	16,470	-0.02%
2023/04/26	8	159.81	1	158.50	158.50	7	16,309	0.04%
2023/04/25	2	176.00	0	0.00	171.00	2	15,999	0.01%
2023/04/24	4	178.51	6	179.08	177.00	-2	15,830	-0.01%
2023/04/21	1	183.00	0	0.00	184.50	1	15,754	0.01%
2023/04/20	6	187.17	9	188.44	191.00	-3	15,770	-0.02%
2023/04/19	2	192.50	0	0.00	188.50	2	15,884	0.01%
2023/04/18	2	193.00	0	0.00	191.50	2	15,912	0.01%
2023/04/17	1	193.51	1	194.40	194.50	0	15,967	0.00%
2023/04/14	1	194.49	2	193.75	194.50	-1	16,057	-0.01%
2023/04/13	5	192.90	1	192.50	192.00	4	16,143	0.02%
2023/04/12	2	194.50	1	196.50	196.50	1	16,172	0.01%
2023/04/11	9	197.72	0	0.00	197.50	9	16,198	0.06%
2023/04/10	4.1	200.25	4.1	200.03	199.50	0	16,385	0.00%
2023/04/07	5	202.70	11.1	201.55	200.00	-6.1	16,361	-0.04%
2023/04/06	6	196.75	9	197.06	201.00	-3	16,255	-0.02%
2023/03/31	10.1	194.00	17	194.85	196.50	-7	16,126	-0.04%
2023/03/30	7	190.79	5	191.60	193.00	2	16,015	0.01%
2023/03/29	13.1	190.65	0	0.00	189.00	13.1	15,899	0.08%
2023/03/28	14.4	202.60	10	203.35	195.50	4.4	15,737	0.03%
2023/03/27	11.1	213.54	12	211.92	209.00	-0.9	15,297	-0.01%
2023/03/24	22	215.27	32.5	214.17	215.50	-10.5	15,057	-0.07%
2023/03/23	5	201.50	2	198.50	198.50	3	14,498	0.02%
2023/03/22	2	195.50	7.1	198.25	200.50	-5.1	14,533	-0.03%
2023/03/21	1	194.45	6	192.25	192.00	-5	14,315	-0.03%
2023/03/20	4	196.37	4.1	195.56	191.00	-0.1	14,384	0.00%
2023/03/17	1.1	193.05	2	194.25	194.50	-0.9	14,410	-0.01%
2023/03/16	1	190.00	1	186.50	188.00	0	14,186	0.00%
2023/03/15	1	192.00	1	191.00	190.50	0	14,175	0.00%
2023/03/14	6	186.17	6	186.17	187.50	0	14,093	0.00%
2023/03/13	3	185.50	5	185.50	186.50	-2	14,174	-0.01%
2023/03/10	4	186.00	2	186.00	187.00	2	14,176	0.01%
2023/03/09	23	196.91	17	197.35	194.00	6	14,405	0.04%
2023/03/08	6	186.25	9	187.06	191.00	-3	13,983	-0.02%
2023/03/07	4	187.75	3	187.33	187.50	1	13,967	0.01%
2023/03/06	10.2	190.45	5	191.00	189.50	5.2	13,998	0.04%
2023/03/03	8	190.56	5	190.10	188.50	3	14,115	0.02%
2023/03/02	3	186.50	3	186.67	186.00	0	14,220	0.00%
2023/03/01	2	185.50	2	185.75	186.00	0	14,266	0.00%
2023/02/24	5	188.10	4	188.63	185.50	1	14,319	0.01%
2023/02/23	4	182.88	7	188.79	188.50	-3	14,153	-0.02%
2023/02/22	8.1	184.96	1	182.50	181.00	7.1	14,009	0.05%
2023/02/21	1	194.50	2	198.50	200.50	-1	13,748	-0.01%
2023/02/20	2	198.00	3	198.50	195.00	-1	13,831	-0.01%
2023/02/17	5	196.70	1	197.50	196.50	4	14,067	0.03%
2023/02/16	4	194.00	5	196.90	200.50	-1	14,445	-0.01%
2023/02/15	2	193.00	2	191.00	193.00	0	14,704	0.00%
2023/02/14	2.1	195.48	2	192.50	192.00	0.1	14,749	0.00%
2023/02/10	3.1	196.27	2	193.25	193.50	1.1	15,370	0.01%
2023/02/09	4	199.75	5	201.50	198.50	-1	15,653	-0.01%
2023/02/08	15	199.37	9	200.33	199.00	6	15,573	0.04%
2023/02/07	7	189.50	8	190.56	191.50	-1	15,221	-0.01%
2023/02/06	14	192.32	13	192.38	190.00	1	15,323	0.01%
2023/02/03	9	189.17	16	192.13	194.50	-7	15,369	-0.05%
2023/02/02	8	180.56	7.5	181.80	184.00	0.5	14,907	0.00%
2023/02/01	4	171.50	7.6	174.67	175.50	-3.6	15,396	-0.02%
2023/01/30	2	164.50	2	167.00	168.50	0	16,331	0.00%
2023/01/17	0	0.00	3	160.00	160.00	-3	17,101	-0.02%
2023/01/16	0	0.00	2.5	159.90	159.50	-2.5	17,567	-0.01%
2023/01/13	1	162.50	0	0.00	157.50	1	17,880	0.01%
2023/01/12	1	160.50	4	160.38	160.00	-3	18,323	-0.02%
2023/01/11	1	161.00	2	158.50	161.00	-1	18,752	-0.01%
2023/01/10	4	159.50	6	159.08	160.00	-2	19,182	-0.01%
2023/01/09	4	157.25	3	158.67	158.50	1	19,639	0.01%
2023/01/06	3	148.83	6	149.58	151.00	-3	19,950	-0.02%
2023/01/05	3	149.33	1	151.00	147.00	2	20,375	0.01%
2023/01/04	1	146.50	0	0.00	149.00	1	20,876	0.00%
2023/01/03	6	144.00	7	144.50	147.00	-1	21,203	0.00%
2022/12/30	6	146.00	5	145.40	142.50	1	21,448	0.00%
2022/12/29	17	143.74	17	145.09	145.50	0	21,795	0.00%
2022/12/28	9.1	147.71	6	147.83	145.00	3.1	22,145	0.01%
2022/12/27	13	154.19	8	154.69	156.50	5	22,266	0.02%
2022/12/26	24	153.60	23	152.48	152.00	1	22,770	0.00%
2022/12/23	3	156.50	3	157.33	159.00	0	23,323	0.00%
2022/12/22	1	161.00	0	0.00	158.00	1	23,747	0.00%
2022/12/21	2	160.50	2	158.75	157.50	0	24,226	0.00%
2022/12/20	4	160.50	0	0.00	156.00	4	24,661	0.02%
2022/12/19	0	0.00	4	163.75	165.00	-4	25,021	-0.02%
2022/12/16	5	166.20	6	165.00	165.00	-1	25,528	0.00%
2022/12/15	4	173.13	5	171.60	171.50	-1	25,759	0.00%
2022/12/14	5	169.30	4	171.63	173.00	1	25,800	0.00%
2022/12/13	2	166.00	1	166.50	164.00	1	25,794	0.00%
2022/12/09	2	169.25	1	172.50	168.50	1	26,462	0.00%
2022/12/08	3	169.67	2	168.50	167.00	1	26,667	0.00%
2022/12/07	2	175.25	8	170.00	170.00	-6	26,854	-0.02%
2022/12/06	4	176.63	4	175.25	175.50	0	26,928	0.00%
2022/12/05	4	178.25	5	178.90	178.00	-1	27,113	0.00%
2022/12/02	6	177.00	3	177.50	176.50	3	27,347	0.01%
2022/12/01	6	176.08	8	178.13	175.50	-2	27,536	-0.01%
2022/11/30	3	167.67	5	169.10	168.50	-2	27,497	-0.01%
2022/11/29	1	168.00	1	166.00	165.50	0	27,732	0.00%
2022/11/25	6	169.17	3	168.17	167.50	3	28,344	0.01%
2022/11/24	14	171.43	11	171.14	172.00	3	28,350	0.01%
2022/11/23	5	166.20	4	166.50	163.50	1	28,343	0.00%
2022/11/22	4	162.25	5	163.90	166.50	-1	28,707	0.00%
2022/11/21	2	166.50	1	167.50	164.00	1	29,182	0.00%
2022/11/18	5.1	169.37	3	169.67	166.00	2.1	29,702	0.01%
2022/11/17	8	167.19	9	169.22	170.50	-1	29,817	0.00%
2022/11/16	2	165.00	2	166.00	167.00	0	30,017	0.00%
2022/11/15	11	165.50	18	165.69	167.00	-7	30,214	-0.02%
2022/11/14	11	162.91	12	160.29	163.50	-1	30,634	0.00%
2022/11/11	10	159.50	11.4	159.68	156.50	-1.4	31,097	0.00%
2022/11/10	3	150.17	4	150.25	150.50	-1	30,971	0.00%
2022/11/09	10	151.55	11.2	152.13	150.50	-1.2	31,293	0.00%
2022/11/08	8	151.44	12	149.38	147.00	-4	31,812	-0.01%
2022/11/07	59	151.03	64	148.58	149.00	-5	32,171	-0.02%
2022/11/04	7	142.29	1	142.50	142.50	6	31,967	0.02%
2022/11/03	4	143.88	5	144.40	144.00	-1	31,985	0.00%
2022/11/02	11	146.09	8	145.88	145.50	3	32,066	0.01%
2022/11/01	7	144.29	18	144.94	146.50	-11	32,164	-0.03%
2022/10/31	21	142.38	18	143.17	142.00	3	32,256	0.01%
2022/10/28	25.1	141.60	33	141.50	139.50	-7.9	32,356	-0.02%
2022/10/27	17	136.94	10	137.00	138.00	7	31,865	0.02%
2022/10/26	43	135.64	35.1	135.54	133.50	7.9	31,835	0.02%
2022/10/25	25	134.24	30	134.15	139.50	-5	31,506	-0.02%
2022/10/24	2	130.25	13	133.27	134.50	-11	31,060	-0.04%
2022/10/21	42.1	123.94	45	123.44	122.50	-2.9	31,495	-0.01%
2022/10/20	13	124.23	8	124.63	127.00	5	32,320	0.02%
2022/10/19	13	129.50	21	131.17	125.00	-8	32,200	-0.02%
2022/10/18	68	130.54	69	129.67	130.50	-1	32,249	0.00%
2022/10/17	40	128.63	25	128.04	131.50	15	32,783	0.05%
2022/10/14	10	124.10	13.1	127.94	130.00	-3.1	33,031	-0.01%
2022/10/13	6	123.50	7	124.00	118.50	-1	33,153	0.00%
2022/10/12	47	122.85	43	121.72	122.00	4	33,056	0.01%
2022/10/11	15	129.43	16	130.09	127.00	-1	33,018	0.00%
2022/10/07	9	137.28	5	137.70	136.50	4	32,849	0.01%
2022/10/06	17	137.65	17	137.21	140.00	0	32,872	0.00%
2022/10/05	33	137.27	35.1	138.45	133.50	-2.1	32,704	-0.01%
2022/10/04	10	139.60	8	139.69	137.50	2	32,381	0.01%
2022/10/03	11	135.91	6	134.83	135.50	5	32,180	0.02%
2022/09/30	15.1	129.67	14	129.46	134.00	1.1	32,572	0.00%
2022/09/29	19	131.63	19	131.79	127.00	0	32,663	0.00%
2022/09/28	7	132.57	10	131.70	127.50	-3	32,739	-0.01%
2022/09/27	6.1	135.15	13	133.65	134.50	-6.9	32,704	-0.02%
2022/09/26	7	137.93	5	139.80	136.00	2	32,637	0.01%
2022/09/23	5	151.20	1	148.00	145.50	4	32,650	0.01%
2022/09/22	6	149.67	17	150.71	156.00	-11	32,479	-0.03%
2022/09/21	1.1	152.00	0	0.00	152.50	1.1	32,515	0.00%
2022/09/20	17	152.00	18	152.50	152.00	-1	32,776	0.00%
2022/09/19	6	154.25	6	154.42	152.50	0	32,932	0.00%
2022/09/16	9.1	158.13	6	155.92	153.50	3.1	33,125	0.01%
2022/09/15	24.1	163.99	22	162.45	161.00	2.1	33,151	0.01%
2022/09/14	4.1	170.49	6	169.25	169.50	-1.9	33,183	-0.01%
2022/09/13	34.1	175.77	35	176.49	176.00	-0.9	33,222	0.00%
2022/09/12	9	178.39	9	177.06	173.00	0	33,278	0.00%
2022/09/08	11.1	175.03	10	175.20	175.50	1.1	33,482	0.00%
2022/09/07	20	175.10	19	176.26	176.00	1	33,488	0.00%
2022/09/06	8	182.06	7	175.93	175.50	1	33,699	0.00%
2022/09/05	18.1	183.17	14	182.61	179.50	4.1	33,603	0.01%
2022/09/02	29	186.71	31	186.85	188.00	-2	33,488	-0.01%
2022/09/01	9.2	182.25	8	183.56	181.00	1.2	33,293	0.00%
2022/08/31	7	188.71	6	189.33	187.00	1	33,223	0.00%
2022/08/30	13	190.38	12	190.00	188.50	1	33,343	0.00%
2022/08/29	10	185.95	9	185.44	190.00	1	33,178	0.00%
2022/08/26	19	197.47	19	198.97	191.00	0	33,079	0.00%
2022/08/25	11	194.64	26	194.71	195.00	-15	32,887	-0.05%
2022/08/24	7	189.36	4	187.25	186.00	3	32,679	0.01%
2022/08/23	27	186.57	19	184.97	190.50	8	32,474	0.02%
2022/08/22	10.1	189.20	10	192.30	186.00	0.1	32,316	0.00%
2022/08/19	36	194.64	32.2	194.13	189.50	3.8	32,358	0.01%
2022/08/18	13	175.88	21.2	180.02	189.00	-8.2	31,931	-0.03%
2022/08/17	21	178.07	25	176.88	175.50	-4	31,262	-0.01%
2022/08/16	14.1	177.75	6	177.67	175.50	8.1	31,269	0.03%
2022/08/15	53	176.55	41.5	176.11	178.00	11.5	31,286	0.04%
2022/08/12	17	163.41	27	166.20	170.50	-10	30,694	-0.03%
2022/08/11	12	154.92	7	155.07	155.00	5	30,349	0.02%
2022/08/10	10	150.35	8	150.19	149.00	2	30,681	0.01%
2022/08/09	14.2	153.79	14	154.32	154.50	0.2	30,843	0.00%
2022/08/08	7.1	156.93	4	156.50	154.50	3.1	31,057	0.01%
2022/08/05	5	156.40	8	156.88	159.50	-3	31,147	-0.01%
2022/08/04	16.1	148.15	9	147.83	149.00	7.1	31,240	0.02%
2022/08/03	3	151.33	4	149.88	148.50	-1	31,290	0.00%
2022/08/02	17.1	149.56	17	149.53	151.50	0.1	31,482	0.00%
2022/08/01	11.1	154.68	10	154.05	153.00	1.1	31,442	0.00%
2022/07/29	12	159.29	12	159.04	156.00	0	31,376	0.00%
2022/07/28	13.1	159.92	18	161.58	155.50	-5	31,475	-0.02%
2022/07/27	25.4	168.50	20	168.83	163.00	5.4	30,798	0.02%
2022/07/26	13.1	179.68	17	180.09	177.50	-3.9	29,889	-0.01%
2022/07/25	11	178.91	11	178.41	181.50	0	29,826	0.00%
2022/07/22	29	182.28	25	183.14	180.50	4	29,766	0.01%
2022/07/21	23	166.54	25	167.44	179.00	-2	29,265	-0.01%
2022/07/20	9	162.28	7	163.00	163.00	2	28,744	0.01%
2022/07/19	5	157.60	5	157.30	154.00	0	28,522	0.00%
2022/07/18	7	159.29	7	159.43	158.00	0	28,377	0.00%
2022/07/15	7	152.57	5	153.40	152.50	2	28,062	0.01%
2022/07/14	10	147.70	14	148.68	150.00	-4	28,107	-0.01%
2022/07/13	19	153.89	19	149.47	146.50	0	27,985	0.00%
2022/07/12	9	155.72	9	156.11	150.00	0	28,075	0.00%
2022/07/11	7	166.86	5	163.50	162.00	2	28,455	0.01%
2022/07/08	48	169.94	46	169.28	165.00	2	28,630	0.01%
2022/07/07	26	161.79	30	166.07	174.00	-4	28,007	-0.01%
2022/07/06	27	165.37	26	161.19	160.50	1	27,834	0.00%
2022/07/05	38	173.89	36	173.13	174.00	2	27,750	0.01%
2022/07/04	36	170.97	38.1	170.92	172.50	-2.1	27,851	-0.01%
2022/07/01	23	184.48	20	182.25	172.00	3	27,944	0.01%
2022/06/30	20	187.83	21	187.67	191.00	-1	27,826	0.00%
2022/06/29	7	192.79	9	192.39	194.50	-2	27,816	-0.01%
2022/06/28	16	187.97	13	187.42	190.00	3	27,790	0.01%
2022/06/27	4	199.63	5	200.40	198.00	-1	28,067	0.00%
2022/06/24	13	189.73	12	188.42	187.50	1	28,540	0.00%
2022/06/23	32	190.34	32	188.83	190.00	0	28,676	0.00%
2022/06/22	22.1	197.64	26.1	197.95	186.50	-4.1	28,328	-0.01%
2022/06/21	26	203.83	20	204.98	207.00	6	28,133	0.02%
2022/06/20	6	207.25	11.1	205.75	201.50	-5.1	28,206	-0.02%
2022/06/17	22	208.75	20	209.65	209.00	2	28,277	0.01%
2022/06/16	23	229.37	21	225.02	214.50	2	28,039	0.01%
2022/06/15	25	230.86	28.1	232.00	228.50	-3.1	28,074	-0.01%
2022/06/14	11	223.00	11	224.18	225.50	0	28,220	0.00%
2022/06/13	6	218.83	11	223.59	226.00	-5	28,523	-0.02%
2022/06/10	12	218.75	20	223.60	225.50	-8	29,039	-0.03%
2022/06/09	2	223.75	2	222.50	224.00	0	29,291	0.00%
2022/06/08	21	229.50	8	230.75	222.50	13	29,488	0.04%
2022/06/07	5	228.40	6	228.17	228.50	-1	30,017	0.00%
2022/06/06	12	228.46	14	227.57	231.50	-2	30,785	-0.01%
2022/06/02	17.1	229.43	11.1	228.51	226.00	6.1	31,348	0.02%
2022/06/01	16	243.03	9	242.17	238.00	7	31,717	0.02%
2022/05/31	7	237.14	5	238.80	240.50	2	31,931	0.01%
2022/05/30	15	239.37	28	240.20	242.00	-13	32,963	-0.04%
2022/05/27	24	239.06	12	239.33	231.00	12	33,710	0.04%
2022/05/26	8	247.06	9	244.83	238.50	-1	34,303	0.00%
2022/05/25	13	252.85	10	252.95	255.00	3	34,805	0.01%
2022/05/24	20	255.33	22	254.55	250.00	-2	35,532	-0.01%
2022/05/23	80	269.84	74	269.22	257.50	6	36,322	0.02%
2022/05/20	7	270.29	8	270.19	269.50	-1	36,532	0.00%
2022/05/19	28	261.61	28	262.82	269.50	0	36,484	0.00%
2022/05/18	21	265.02	29	265.47	268.00	-8	36,532	-0.02%
2022/05/17	18	252.92	18	253.36	255.00	0	36,520	0.00%
2022/05/16	25	259.78	26	263.77	252.50	-1	37,163	0.00%
2022/05/13	47	260.78	45	261.32	257.00	2	37,394	0.01%
2022/05/12	43	256.12	44	257.55	254.50	-1	37,471	0.00%
2022/05/11	25	249.22	25	251.00	257.50	0	37,788	0.00%
2022/05/10	31	248.40	32	246.30	255.00	-1	37,985	0.00%
2022/05/09	28	258.16	23	254.89	246.50	5	38,497	0.01%
2022/05/06	18	275.44	13	275.35	272.00	5	38,829	0.01%
2022/05/05	17	280.44	21	281.36	286.00	-4	38,763	-0.01%
2022/05/04	5	265.80	5	265.20	262.50	0	38,558	0.00%
2022/05/03	17	264.85	20	265.05	264.50	-3	38,787	-0.01%
2022/04/29	26	262.92	24	263.35	260.50	2	38,955	0.01%
2022/04/28	30.1	255.23	31	257.00	260.00	-0.9	38,880	0.00%
2022/04/27	21	245.26	21	243.00	252.50	0	38,898	0.00%
2022/04/26	5	244.30	4	247.50	242.50	1	38,817	0.00%
2022/04/25	8	251.19	10	250.10	248.50	-2	39,070	-0.01%
2022/04/22	2	265.50	7	264.64	267.50	-5	39,245	-0.01%
2022/04/21	8	275.50	7	276.71	275.00	1	39,660	0.00%
2022/04/20	11	271.41	13	273.00	276.50	-2	39,824	-0.01%
2022/04/19	15	275.50	11	272.64	268.50	4	39,943	0.01%
2022/04/18	15	266.43	17	265.06	272.50	-2	40,018	0.00%
2022/04/15	31	263.56	33	262.89	265.50	-2	40,260	0.00%
2022/04/14	13	285.27	9	281.94	281.50	4	40,341	0.01%
2022/04/13	19	286.42	19	285.63	289.50	0	40,256	0.00%
2022/04/12	10	284.55	13	283.46	281.50	-3	40,177	-0.01%
2022/04/11	22	291.84	16	289.41	281.00	6	39,911	0.02%
2022/04/08	19.1	299.54	18	300.08	301.50	1.1	39,727	0.00%
2022/04/07	51	313.49	51	307.82	296.00	0	39,457	0.00%
2022/04/06	24	311.27	25	313.16	317.00	-1	39,182	0.00%
2022/04/01	10.1	301.59	12	301.96	312.00	-2	39,128	0.00%
2022/03/31	13	310.46	12	308.29	305.50	1	39,374	0.00%
2022/03/30	21.1	320.58	17	321.68	312.50	4.1	39,541	0.01%
2022/03/29	32.1	316.30	30	317.75	322.50	2.1	39,675	0.01%
2022/03/28	12	298.17	17	302.62	311.00	-5	40,065	-0.01%
2022/03/25	4	292.50	8.1	295.31	296.00	-4.1	40,418	-0.01%
2022/03/24	3.1	286.81	5	288.10	287.50	-1.9	40,965	0.00%
2022/03/23	11	293.13	14.4	293.90	284.00	-3.4	42,365	-0.01%
2022/03/22	11	286.68	9	284.72	282.00	2	42,972	0.00%
2022/03/21	6	275.50	9	280.00	274.50	-3	43,100	-0.01%
2022/03/18	20	274.27	20	275.70	273.00	0	43,130	0.00%
2022/03/17	19	271.84	16.4	272.38	275.00	2.6	42,942	0.01%
2022/03/16	31	260.82	31	260.53	255.00	0	42,428	0.00%
2022/03/15	19.4	279.06	13	272.46	260.50	6.4	42,269	0.02%
2022/03/14	34	289.97	25	289.96	286.00	9	42,126	0.02%
2022/03/11	42	282.26	30	282.25	287.00	12	41,766	0.03%
2022/03/10	35.3	285.83	33	285.77	281.00	2.3	41,630	0.01%
2022/03/09	44	288.28	48.1	290.61	275.00	-4.1	41,146	-0.01%
2022/03/08	62.1	284.53	57	283.53	273.50	5.1	40,380	0.01%
2022/03/07	35	283.14	49	285.31	287.50	-14	39,594	-0.04%
2022/03/04	26.1	298.64	26.2	298.16	288.00	-0.2	39,069	0.00%
2022/03/03	53.1	316.53	53.2	317.64	312.00	-0.2	38,732	0.00%
2022/03/02	87	304.17	86	302.53	307.00	1	37,914	0.00%
2022/03/01	50.4	284.04	51	286.75	299.50	-0.6	37,091	0.00%
2022/02/25	52	266.81	67.1	266.00	272.50	-15.1	36,252	-0.04%
2022/02/24	99	246.94	96.2	248.10	248.00	2.9	35,583	0.01%
2022/02/23	64.1	245.81	62.1	244.79	245.00	2	34,753	0.01%
2022/02/22	47	238.09	43	237.49	233.50	4	33,923	0.01%
2022/02/21	9	233.56	9	235.89	239.00	0	33,503	0.00%
2022/02/18	22	235.07	20	234.90	238.50	2	33,774	0.01%
2022/02/17	24	237.98	27	235.48	233.00	-3	33,898	-0.01%
2022/02/16	65	244.37	65.3	248.34	243.00	-0.3	33,682	0.00%
2022/02/15	35	236.27	41	237.61	232.00	-6	33,336	-0.02%
2022/02/14	51.3	234.70	25	234.94	231.00	26.3	33,092	0.08%
2022/02/11	18	242.25	32	243.22	244.00	-14	33,159	-0.04%
2022/02/10	32	240.31	32	238.86	234.00	0	32,875	0.00%
2022/02/09	17	232.97	15	235.57	236.50	2	32,706	0.01%
2022/02/08	21	218.69	22	217.59	224.00	-1	32,424	0.00%
2022/02/07	20	200.48	21	199.62	209.50	-1	32,386	0.00%
2022/01/26	16	206.50	15	206.60	199.50	1	32,810	0.00%
2022/01/25	13	210.85	15	211.43	205.50	-2	33,233	-0.01%
2022/01/24	8	212.06	7	210.36	213.50	1	33,695	0.00%
2022/01/21	7	215.93	10	215.30	216.00	-3	34,692	-0.01%
2022/01/20	28	216.34	26	215.83	219.00	2	35,430	0.01%
2022/01/19	10	211.30	17	212.91	215.00	-7	36,018	-0.02%
2022/01/18	29	216.17	33	215.64	209.00	-4	36,701	-0.01%
2022/01/17	40	210.94	35	212.27	214.50	5	37,392	0.01%
2022/01/14	60	206.03	62	204.14	213.00	-2	37,851	-0.01%
2022/01/13	37	197.51	38	195.89	200.50	-1	38,128	0.00%
2022/01/12	30	199.93	27	201.35	200.50	3	38,678	0.01%
2022/01/11	62	201.84	60	202.42	199.00	2	39,898	0.01%
2022/01/10	42	209.69	40	206.64	207.00	2	40,656	0.00%
2022/01/07	40	206.65	38	210.72	199.00	2	41,496	0.00%
2022/01/06	9	208.94	7	209.71	211.00	2	41,693	0.00%
2022/01/05	20	221.65	18	219.61	218.50	2	42,783	0.00%
2022/01/04	17	223.41	16	229.06	221.00	1	44,346	0.00%
2022/01/03	6.2	234.37	4	229.25	226.00	2.2	44,732	0.00%
2021/12/30	23	237.54	22	234.98	239.00	1	44,982	0.00%
2021/12/29	15	238.43	12	239.50	238.00	3	44,942	0.01%
2021/12/28	14	242.07	14	240.00	245.50	0	45,334	0.00%
2021/12/27	17	240.94	14	253.07	238.50	3	45,452	0.01%
2021/12/24	32	246.55	44.6	246.94	249.00	-12.6	45,182	-0.03%
2021/12/23	32	246.42	32	248.50	243.00	0	45,107	0.00%
2021/12/22	66	243.49	54.1	242.71	243.00	11.9	44,945	0.03%
2021/12/21	91.1	225.22	94	226.43	238.50	-2.9	44,416	-0.01%
2021/12/20	46	225.10	48	222.95	217.00	-2	43,896	0.00%
2021/12/17	74	221.64	76.1	223.86	225.50	-2.1	43,928	0.00%
2021/12/16	55	209.37	57.3	208.64	217.50	-2.3	42,868	-0.01%
2021/12/15	12	189.13	18	188.25	198.00	-6	42,239	-0.01%
2021/12/14	14	185.11	12	184.08	180.00	2	42,330	0.00%
2021/12/13	0	0.00	7	193.93	194.00	-7	43,128	-0.02%
2021/12/10	3	190.00	3	191.00	187.50	0	43,465	0.00%
2021/12/09	13	193.88	9	195.33	188.50	4	44,281	0.01%
2021/12/08	17	191.53	27	190.26	194.50	-10	44,790	-0.02%
2021/12/07	3	176.17	8	177.19	177.00	-5	44,992	-0.01%
2021/12/06	17	181.82	8	178.50	178.50	9	45,320	0.02%
2021/12/03	20	188.85	24	189.69	190.00	-4	45,555	-0.01%
2021/12/02	15	186.37	9	189.00	184.50	6	45,714	0.01%
2021/12/01	6	180.92	6	184.83	187.00	0	45,984	0.00%
2021/11/30	17	187.94	20	188.20	186.00	-3	46,512	-0.01%
2021/11/29	3	177.83	7	177.29	183.00	-4	47,677	-0.01%
2021/11/26	17	178.59	17	177.38	182.00	0	48,042	0.00%
2021/11/25	3	179.50	1	179.50	176.50	2	47,917	0.00%
2021/11/24	3	180.50	1	181.50	179.00	2	47,883	0.00%
2021/11/23	6	183.58	6	183.83	184.50	0	48,613	0.00%
2021/11/22	5	187.50	5	188.40	190.00	0	48,686	0.00%
2021/11/19	3	189.83	6.2	191.68	190.50	-3.2	48,565	-0.01%
2021/11/18	4	199.25	1	196.00	196.00	3	48,409	0.01%
2021/11/17	10.2	200.84	11	202.09	206.00	-0.8	48,307	0.00%
2021/11/16	75.3	200.58	78	198.35	193.50	-2.7	47,897	-0.01%
2021/11/15	39	196.06	60	195.87	198.50	-21	47,378	-0.04%
2021/11/12	92	195.31	64	194.41	189.00	28	47,110	0.06%
2021/11/11	31	189.89	30	190.38	191.00	1	46,520	0.00%
2021/11/10	36	185.78	40	183.65	194.00	-4	46,153	-0.01%
2021/11/09	58	184.40	63	186.20	181.00	-5	45,662	-0.01%
2021/11/08	49	187.93	48	186.99	181.00	1	45,141	0.00%
2021/11/05	30	185.02	30	185.98	197.00	0	44,724	0.00%
2021/11/04	29	194.64	27	193.85	190.50	2	44,059	0.00%
2021/11/03	66	197.65	64	198.02	193.50	2	43,471	0.00%
2021/11/02	17	209.03	15	205.70	205.50	2	43,072	0.00%
2021/11/01	56	211.07	59	210.40	210.00	-3	42,405	-0.01%
2021/10/29	114	204.22	103	204.00	201.00	11	41,622	0.03%	大買/大賣/
2021/10/28	33	192.42	36	190.44	196.50	-3	40,311	-0.01%
2021/10/27	53	170.50	59	171.20	179.00	-6	39,421	-0.02%
2021/10/26	57	175.07	42	171.33	163.00	15	38,611	0.04%
2021/10/25	58	170.01	54	171.42	176.00	4	37,727	0.01%
2021/10/22	35	160.04	35	160.36	166.50	0	36,525	0.00%
2021/10/21	33	153.80	38.6	154.77	151.50	-5.6	35,522	-0.02%
2021/10/20	72	149.24	73	149.80	153.50	-1	34,614	0.00%
2021/10/19	70	146.02	92	148.02	147.50	-22	33,683	-0.07%
2021/10/18	92	141.23	71	140.34	141.00	21	32,110	0.07%
2021/10/15	122	134.23	136	133.80	143.00	-14	31,001	-0.05%	大買/大賣/
2021/10/14	67	132.66	94	132.23	130.00	-27	29,551	-0.09%
2021/10/13	205	134.70	192	134.81	131.50	13	28,779	0.05%	大買/大賣/
2021/10/12	86	131.55	72	130.90	133.00	14	27,418	0.05%
2021/10/08	6	123.08	19.3	127.95	130.00	-13.3	25,623	-0.05%
2021/10/07	14	114.71	14	115.89	118.50	0	25,160	0.00%
2021/10/06	32.3	110.01	33	110.41	108.00	-0.7	25,003	0.00%
2021/10/05	51	105.85	46	106.07	112.00	5	25,354	0.02%
2021/10/04	68	110.35	69	110.88	109.00	-1	25,273	0.00%
2021/10/01	27	108.39	39	109.23	107.50	-12	25,585	-0.05%
2021/09/30	45	114.74	43	114.83	115.00	2	25,583	0.01%
2021/09/29	15	114.50	5	113.80	115.00	10	25,693	0.04%
2021/09/28	56	117.78	59	117.71	120.50	-3	25,254	-0.01%
2021/09/27	27	118.30	21	118.48	114.50	6	24,602	0.02%
2021/09/24	18	118.78	25	118.80	118.00	-7	24,250	-0.03%
2021/09/23	17	113.82	46	111.09	115.50	-29	23,388	-0.12%
2021/09/22	15	108.30	12	110.17	106.00	3	23,034	0.01%
2021/09/17	32	111.48	37	112.14	114.00	-5	22,693	-0.02%
2021/09/16	96	115.72	89	115.14	112.50	7	22,132	0.03%
2021/09/15	75	111.26	88	111.88	111.50	-13	21,085	-0.06%
2021/09/14	93	110.16	88.1	112.21	115.00	5	20,608	0.02%
2021/09/13	173	111.05	180	110.78	109.00	-7	19,661	-0.04%	大買/大賣/
2021/09/10	8	106.06	22	104.88	110.50	-14	18,802	-0.07%
2021/09/09	28	98.99	25	100.05	100.50	3	18,216	0.02%
2021/09/08	209	96.06	213	96.71	93.40	-4	17,894	-0.02%	大買/大賣/
2021/09/07	13	103.45	4	101.33	98.30	9	17,543	0.05%
2021/09/06	75	112.01	69	111.75	109.00	6	17,535	0.03%
2021/09/03	73	110.77	29	112.00	110.00	44	17,809	0.25%
2021/09/02	80	110.40	74	111.27	109.00	6	17,265	0.03%
2021/09/01	3	104.67	5	107.00	109.00	-2	15,914	-0.01%
2021/08/31	3	99.43	5	99.14	99.20	-2	15,298	-0.01%
2021/08/30	7	104.21	5	105.50	103.00	2	15,046	0.01%
2021/08/27	11	105.64	4	107.63	103.50	7	15,000	0.05%
2021/08/26	0	0.00	5	104.00	104.00	-5	14,197	-0.04%
2021/08/25	4	95.80	1	95.80	94.80	3	14,015	0.02%
2021/08/24	1	98.50	4	97.10	94.30	-3	14,283	-0.02%
2021/08/23	4.5	94.98	1	96.70	94.40	3.5	14,264	0.02%
2021/08/20	1	90.60	2	91.55	90.90	-1	14,185	-0.01%
2021/08/19	0.1	87.50	0	0.00	86.20	0.1	14,118	0.00%
2021/08/18	1	87.00	0	0.00	89.80	1	14,353	0.01%
2021/08/16	0.1	89.80	2	91.90	92.40	-1.9	14,540	-0.01%
2021/08/13	5	92.30	11	92.85	92.10	-6	14,543	-0.04%
2021/08/12	3.1	95.91	3	98.40	95.40	0.1	14,571	0.00%
2021/08/11	4	95.00	20	97.63	97.10	-16	14,663	-0.11%
2021/08/10	5	97.26	2	99.55	97.30	3	14,664	0.02%
2021/08/09	10	98.47	12	99.91	98.80	-2	14,657	-0.01%
2021/08/06	24	100.26	2	102.50	99.30	22	14,668	0.15%
2021/08/05	3	106.17	6	107.67	106.00	-3	14,479	-0.02%
2021/08/04	4	109.75	1	109.00	108.50	3	14,651	0.02%
2021/08/03	3	111.00	5	114.40	114.50	-2	14,710	-0.01%
2021/08/02	9	113.06	5.1	110.90	112.00	3.9	14,752	0.03%
2021/07/30	3	111.17	5	112.20	112.50	-2	14,891	-0.01%
2021/07/29	1.1	106.36	1	107.50	108.00	0.1	14,903	0.00%
2021/07/28	3.1	105.82	1	105.00	105.00	2.1	15,093	0.01%
2021/07/27	2.1	116.52	0	0.00	116.50	2.1	15,783	0.01%
2021/07/26	0	119.00	2	120.00	121.50	-2	16,255	-0.01%
2021/07/23	2	114.00	0	0.00	112.50	2	17,371	0.01%
2021/07/22	0	0.00	3	116.67	118.50	-3	18,178	-0.02%
2021/07/19	1	110.50	1	111.00	118.00	0	18,678	0.00%
2021/07/15	2	109.00	1	108.02	109.00	1	18,898	0.01%
2021/07/14	19	109.08	16	110.25	114.00	3	18,999	0.02%
2021/07/13	47	112.22	50	111.49	111.00	-3	18,915	-0.02%
2021/07/12	5	110.21	2	111.00	110.50	3	18,689	0.02%
2021/07/09	3	99.87	6	102.17	106.50	-3	18,206	-0.02%
2021/07/08	2	92.60	1	95.10	97.10	1	18,020	0.01%
2021/07/07	5	91.08	16	86.48	91.80	-11	17,495	-0.06%
2021/07/06	11	83.98	1	83.60	83.50	10	17,327	0.06%
2021/07/05	3	84.00	2	82.51	85.40	1	17,067	0.01%
2021/07/02	0	0.00	1	76.80	77.70	-1	16,992	-0.01%
2021/07/01	1	76.10	0	0.00	74.00	1	17,167	0.01%
2021/06/30	0	0.00	1	76.90	76.10	-1	17,153	-0.01%
2021/06/29	0	0.00	10	76.90	75.50	-10	17,130	-0.06%
2021/06/28	1	76.00	1	75.70	76.30	0	16,934	0.00%
2021/06/24	0	0.00	10	76.70	76.70	-10	16,852	-0.06%
2021/06/23	9	77.00	1	76.60	76.70	8	16,816	0.05%
2021/06/21	1	75.90	1	75.00	75.20	0	16,606	0.00%
2021/06/17	16	76.56	3	77.13	77.60	13	16,286	0.08%
2021/06/15	6	77.57	4	76.90	78.10	2	15,932	0.01%
2021/06/11	0	0.00	13	78.09	78.10	-13	15,368	-0.08%
2021/06/10	1	70.20	3	71.83	71.00	-2	14,589	-0.01%
2021/06/09	0	0.00	3	70.00	69.80	-3	14,417	-0.02%
2021/06/08	0	0.00	11	70.38	71.40	-11	14,302	-0.08%
2021/06/04	2	71.05	2	70.50	69.10	0	14,091	0.00%
2021/06/03	17	70.32	7	69.90	70.80	10	13,914	0.07%
2021/06/02	1	69.40	1	69.80	69.00	0	13,719	0.00%
2021/05/31	3	67.90	1	67.80	68.40	2	13,283	0.02%
2021/05/28	1	67.90	1	67.20	67.50	0	13,129	0.00%
2021/05/27	2	66.25	1	66.50	65.60	1	13,009	0.01%
2021/05/26	1	68.30	2	67.65	66.30	-1	12,918	-0.01%
2021/05/25	3	66.00	2	66.45	67.50	1	12,631	0.01%
2021/05/24	0	0.00	2	59.70	61.40	-2	12,312	-0.02%
2021/05/21	3	60.17	67	60.14	59.80	-64	12,295	-0.52%
2021/05/20	0	0.00	3	60.20	58.80	-3	12,298	-0.02%
2021/05/19	13	58.48	5	58.26	58.20	8	12,244	0.07%
2021/05/18	61	58.50	5	55.30	58.50	56	12,109	0.46%
2021/05/17	0	0.00	1	57.50	53.20	-1	12,039	-0.01%
2021/05/14	0	0.00	3	57.87	57.60	-3	11,963	-0.03%
2021/05/13	0	0.00	2	60.25	59.50	-2	11,838	-0.02%
2021/05/12	9	62.21	43	61.60	59.40	-34	11,728	-0.29%
2021/05/11	5	63.08	61	62.06	63.30	-56	11,444	-0.49%
2021/05/10	31	66.76	12	66.27	66.90	19	11,262	0.17%
2021/05/07	2	68.80	4	69.35	68.00	-2	11,214	-0.02%
2021/05/06	1	68.30	14	67.56	67.00	-13	11,047	-0.12%
2021/05/05	22	69.03	9	69.49	66.50	13	10,896	0.12%
2021/05/04	23	71.00	13	70.44	73.80	10	10,606	0.09%
2021/05/03	10	70.93	12	70.66	69.80	-2	10,416	-0.02%
2021/04/29	77	73.76	20.8	73.30	74.50	56.2	10,415	0.54%
2021/04/28	6	65.72	4	66.90	67.80	2	9,319	0.02%
2021/04/27	2	61.15	1	61.60	61.70	1	8,510	0.01%
2021/04/26	10	62.31	5	61.10	62.60	5	8,303	0.06%
2021/04/22	1	59.90	0	0.00	56.50	1	8,021	0.01%
2021/04/21	7	59.89	0	0.00	58.70	7	7,949	0.09%
2021/04/20	0	0.00	1	60.60	61.00	-1	7,961	-0.01%
2021/04/16	2	58.75	0	0.00	59.50	2	7,882	0.03%
2021/04/15	0	0.00	5	59.30	59.30	-5	7,719	-0.06%
2021/04/14	1	59.90	2	57.90	56.40	-1	7,561	-0.01%
2021/04/13	1	55.20	5	59.08	57.90	-4	7,244	-0.06%
2021/04/12	3	57.40	3	58.20	56.90	0	6,962	0.00%
2021/04/09	16	58.88	17	58.99	57.50	-1	6,837	-0.01%
2021/04/08	3	57.00	7	56.71	57.20	-4	6,536	-0.06%
2021/04/07	2	56.50	3	55.03	57.40	-1	6,373	-0.02%
2021/04/06	1	53.80	2	53.60	53.40	-1	6,225	-0.02%
2021/04/01	2	52.85	0	0.00	53.00	2	6,271	0.03%
2021/03/31	0	0.00	4	53.00	52.10	-4	6,248	-0.06%
2021/03/30	1	52.30	0	0.00	52.40	1	6,224	0.02%
2021/03/29	0	0.00	1	51.80	51.90	-1	6,285	-0.02%
2021/03/26	0	0.00	2	51.85	52.10	-2	6,383	-0.03%
2021/03/19	4	50.70	0	0.00	51.00	4	6,639	0.06%
2021/03/18	1	51.60	0	0.00	51.90	1	6,650	0.02%
2021/03/16	0	0.00	5	52.20	51.90	-5	6,770	-0.07%
2021/03/11	0	0.00	5	50.90	51.00	-5	7,576	-0.07%
2021/03/10	0	0.00	1	50.00	50.10	-1	8,052	-0.01%
2021/03/09	1	49.80	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	51.00	2	50.55	49.95	-1	8,096	-0.01%
2021/03/05	6	49.88	1	49.90	49.95	5	8,098	0.06%
2021/03/04	7	50.93	0	0.00	50.90	7	8,126	0.09%
2021/03/02	2	52.80	0	0.00	52.10	2	8,061	0.02%
2021/02/26	1	53.40	0	0.00	53.00	1	8,057	0.01%
2021/02/24	1	54.20	0	0.00	53.90	1	8,146	0.01%
2021/02/22	0	0.00	1	57.10	57.30	-1	8,151	-0.01%
2021/02/19	5	55.50	2	55.20	55.90	3	8,006	0.04%
2021/02/18	1	54.00	0	0.00	54.00	1	7,934	0.01%
2021/02/17	0	0.00	1	53.60	53.20	-1	7,932	-0.01%
2021/02/03	1	53.00	0	0.00	53.30	1	7,823	0.01%
2021/01/29	1	52.20	0	0.00	52.20	1	7,685	0.01%
2021/01/28	2	52.70	5	53.36	53.40	-3	7,537	-0.04%
2021/01/27	1	52.30	16	52.64	52.50	-15	7,391	-0.20%
2021/01/26	11	51.45	2	52.25	51.10	9	7,215	0.12%
2021/01/25	29	57.16	32	57.51	54.10	-3	7,011	-0.04%
2021/01/22	19	57.66	11	57.26	57.90	8	6,417	0.13%
2021/01/21	1	53.00	2	52.90	52.70	-1	5,889	-0.02%
2021/01/19	5	53.40	1	52.30	53.00	4	5,727	0.07%
2021/01/15	1	54.80	7	54.20	53.40	-6	5,758	-0.10%
2021/01/14	1	52.90	5	54.20	54.00	-4	5,626	-0.07%
2021/01/13	1	53.90	3	53.13	54.00	-2	5,539	-0.04%
2021/01/12	2	51.55	6	52.57	52.00	-4	5,405	-0.07%
2021/01/11	1	51.40	6	50.93	51.60	-5	5,245	-0.10%
2021/01/07	5	49.85	0	0.00	49.75	5	5,113	0.10%
2021/01/06	9	49.63	2	48.85	49.30	7	5,073	0.14%
2020/12/31	3	51.07	1	51.90	50.90	2	4,803	0.04%
2020/12/30	1	51.50	6	51.58	51.50	-5	4,777	-0.10%
2020/12/29	7	51.87	4	51.88	51.90	3	4,740	0.06%
2020/12/28	15	51.47	0	0.00	51.80	15	4,581	0.33%
2020/12/25	0	0.00	3	50.90	50.70	-3	4,467	-0.07%
2020/12/24	1	51.10	0	0.00	51.00	1	4,432	0.02%
2020/12/23	0	0.00	3	51.30	51.20	-3	4,403	-0.07%
2020/12/22	1	51.00	3	51.23	49.65	-2	4,331	-0.05%
2020/12/21	0	0.00	1	49.30	49.20	-1	4,222	-0.02%
2020/12/18	2	50.45	0	0.00	49.95	2	4,176	0.05%
2020/12/15	6	51.15	10	52.03	50.40	-4	4,083	-0.10%
2020/12/14	1	50.10	5	50.72	50.50	-4	3,880	-0.10%
2020/12/11	11	50.46	22	51.42	49.50	-11	3,852	-0.29%
2020/12/10	8	51.66	8	50.20	50.70	0	3,835	0.00%
2020/12/09	19	51.75	0	0.00	51.70	19	3,743	0.51%
2020/12/08	3	53.33	1	53.70	52.70	2	3,599	0.06%
2020/12/07	36	54.83	32	54.98	55.40	4	3,438	0.12%
2020/12/04	5	51.98	9	53.07	53.40	-4	2,870	-0.14%
2020/12/03	0	0.00	3	49.20	48.55	-3	2,374	-0.13%
2020/12/02	0	0.00	2	49.00	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	1	47.95	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	2	47.85	47.95	-2	2,292	-0.09%
2020/11/26	0	0.00	2	46.55	46.60	-2	2,249	-0.09%
2020/11/25	1	46.15	5	47.18	46.05	-4	2,250	-0.18%
2020/11/24	1	46.95	5	47.00	47.00	-4	2,210	-0.18%
2020/11/23	2	47.60	4	47.13	47.65	-2	2,171	-0.09%
2020/11/20	1	44.50	4	45.81	46.05	-3	2,028	-0.15%
2020/11/19	18	46.23	5	46.59	45.35	13	1,985	0.65%
2020/11/17	2	45.25	0	0.00	45.35	2	1,872	0.11%
2020/11/16	0	0.00	2	45.20	45.15	-2	1,890	-0.11%
2020/11/13	1	44.35	0	0.00	44.35	1	1,879	0.05%
2020/11/11	1	43.90	4	43.70	43.70	-3	1,877	-0.16%
2020/11/10	0	0.00	3	43.87	43.85	-3	1,890	-0.16%
2020/11/09	1	43.70	2	43.48	43.60	-1	1,877	-0.05%
2020/11/06	0	0.00	1	42.90	42.50	-1	1,872	-0.05%
2020/11/05	1	41.75	1	42.15	42.30	0	1,880	0.00%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.75	0	0.00	41.65	1	2,050	0.05%
2020/10/29	2	41.80	0	0.00	42.00	2	2,087	0.10%
2020/10/28	0	0.00	1	42.75	42.80	-1	2,080	-0.05%
2020/10/27	1	43.35	1	43.35	43.40	0	2,133	0.00%
2020/10/26	3	43.85	2	44.33	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	44.10	44.10	-1	2,143	-0.05%
2020/10/22	3	43.27	0	0.00	43.00	3	2,260	0.13%
2020/10/16	0	0.00	1	42.25	42.25	-1	2,745	-0.04%
2020/10/15	0	0.00	1	43.10	43.10	-1	2,879	-0.03%
2020/10/13	2	43.15	2	43.25	43.25	0	2,988	0.00%
2020/10/12	4	44.03	0	0.00	43.75	4	3,018	0.13%
2020/10/08	3	44.55	9	44.44	44.20	-6	3,078	-0.19%
2020/10/07	9	44.73	1	45.00	44.95	8	3,109	0.26%
2020/10/06	0	0.00	2	44.73	44.50	-2	3,167	-0.06%
2020/09/29	1	43.55	0	0.00	43.35	1	3,702	0.03%
2020/09/25	1	41.35	2	42.18	42.00	-1	4,182	-0.02%
2020/09/24	1	43.80	0	0.00	43.00	1	4,699	0.02%
2020/09/15	1	45.50	3	45.48	45.40	-2	6,368	-0.03%
2020/09/11	1	43.20	0	0.00	42.90	1	6,519	0.02%
2020/09/08	1	43.95	1	43.70	43.85	0	6,580	0.00%
2020/09/07	1	43.60	2	44.15	43.55	-1	6,638	-0.02%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/02	0	0.00	1	45.45	45.10	-1	6,696	-0.01%
2020/09/01	1	43.60	0	0.00	44.95	1	6,706	0.01%
2020/08/28	1	43.85	0	0.00	43.95	1	6,715	0.01%
2020/08/24	1	43.50	0	0.00	43.40	1	6,875	0.01%
2020/08/20	3	43.45	1	43.50	42.40	2	6,915	0.03%
2020/08/19	1	45.50	0	0.00	45.20	1	6,871	0.01%
2020/08/14	1	46.40	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	47.05	1	46.20	46.25	0	6,979	0.00%
2020/08/12	3	46.30	0	0.00	46.60	3	6,993	0.04%
2020/08/11	2	47.33	0	0.00	47.30	2	6,969	0.03%
2020/08/07	0	0.00	2	48.20	48.45	-2	6,937	-0.03%
2020/08/06	5	47.80	2	48.00	47.70	3	6,923	0.04%
2020/08/05	1	48.15	3	48.77	48.60	-2	6,887	-0.03%
2020/08/04	2	47.70	1	47.65	47.80	1	6,835	0.01%
2020/07/31	1	47.05	1	46.90	47.05	0	6,820	0.00%
2020/07/29	1	46.30	0	0.00	46.95	1	6,725	0.01%
2020/07/28	3	46.70	0	0.00	46.20	3	6,658	0.05%
2020/07/27	4	50.71	1	51.60	49.15	3	6,524	0.05%
2020/07/24	13	54.11	14	52.69	52.10	-1	6,354	-0.02%
2020/07/23	1	53.20	4	53.00	52.90	-3	6,085	-0.05%
2020/07/22	6	52.15	2	52.35	52.50	4	6,034	0.07%
2020/07/21	2	52.25	2	52.20	53.00	0	6,100	0.00%
2020/07/17	0	0.00	2	49.10	48.95	-2	6,066	-0.03%
2020/07/16	1	50.90	1	50.30	50.10	0	6,051	0.00%
2020/07/13	11	51.63	10	51.40	51.60	1	5,971	0.02%
2020/07/10	4	50.65	0	0.00	50.80	4	5,933	0.07%
2020/07/09	1	52.70	2	52.90	52.60	-1	5,837	-0.02%
2020/07/08	4	53.55	2	53.20	54.00	2	5,663	0.04%
2020/07/07	1	52.00	0	0.00	51.50	1	5,429	0.02%
2020/07/06	3	53.80	3	54.70	54.00	0	5,261	0.00%
2020/07/03	4	53.88	7	53.59	52.80	-3	5,033	-0.06%
2020/07/02	3	48.42	7	49.18	51.30	-4	4,544	-0.09%
2020/07/01	2	46.85	4	47.53	47.75	-2	4,233	-0.05%
2020/06/30	8	47.63	9	47.78	46.40	-1	4,065	-0.02%
2020/06/29	6	46.68	2	46.70	46.50	4	3,795	0.11%
2020/06/24	2	44.80	7.2	45.20	44.80	-5.2	3,484	-0.15%
2020/06/23	3.2	43.05	0	0.00	43.35	3.2	3,083	0.10%
2020/06/19	4	42.38	0	0.00	41.00	4	2,984	0.13%
2020/06/18	1	41.75	0	0.00	41.80	1	2,809	0.04%
2020/06/17	2	41.80	0	0.00	41.70	2	2,797	0.07%
2020/06/12	0	0.00	1	40.90	41.65	-1	2,889	-0.03%
2020/06/11	2	43.60	1	43.00	42.80	1	2,908	0.03%
2020/06/10	0	0.00	6	44.50	44.20	-6	2,951	-0.20%
2020/06/03	5	45.40	0	0.00	45.05	5	3,010	0.17%
2020/06/01	0	0.00	1	44.90	45.10	-1	2,948	-0.03%
2020/05/22	2	44.75	1	44.80	43.60	1	2,934	0.03%
2020/05/21	0	0.00	1	44.15	43.95	-1	2,875	-0.03%
2020/05/11	0	0.00	5	43.70	43.35	-5	2,927	-0.17%
2020/05/08	5	43.70	0	0.00	43.05	5	2,945	0.17%
2020/05/07	2	43.50	5	43.80	43.55	-3	2,940	-0.10%
2020/05/05	5	42.90	0	0.00	42.80	5	2,964	0.17%
2020/04/30	1	43.60	0	0.00	43.35	1	3,014	0.03%
2020/04/23	1	44.95	2	45.43	45.30	-1	3,036	-0.03%
2020/04/21	0	0.00	1	43.05	41.80	-1	2,950	-0.03%
2020/04/17	1	41.80	0	0.00	42.05	1	3,103	0.03%
2020/04/14	0	0.00	1	40.50	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	1	40.15	39.80	-1	3,432	-0.03%
2020/04/10	1	39.80	0	0.00	40.05	1	3,518	0.03%
2020/04/08	1	39.45	1	39.50	41.20	0	3,905	0.00%
2020/04/07	0	0.00	1	39.05	38.80	-1	3,875	-0.03%
2020/03/27	1	36.60	1	36.15	36.20	0	3,858	0.00%
2020/03/24	0	0.00	1	33.95	34.10	-1	3,804	-0.03%
2020/03/23	1	31.80	0	0.00	32.15	1	3,791	0.03%
2020/03/20	0	0.00	2	31.95	32.05	-2	3,796	-0.05%
2020/03/19	1	30.80	0	0.00	29.15	1	3,801	0.03%
2020/03/18	1	32.95	1	33.50	32.35	0	3,768	0.00%
2020/03/17	1	32.05	0	0.00	32.95	1	3,806	0.03%
2020/03/16	0	0.00	1	35.50	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	5	41.20	5	40.20	38.35	0	3,623	0.00%
2020/03/11	3	43.93	1	42.60	42.35	2	3,576	0.06%
2020/03/10	1	43.80	2	42.03	43.80	-1	3,586	-0.03%
2020/03/09	2	43.73	11	43.60	42.80	-9	3,570	-0.25%
2020/03/06	0	0.00	2	45.35	45.05	-2	3,566	-0.06%
2020/03/03	6	46.35	1	45.70	45.55	5	3,623	0.14%
2020/03/02	1	45.90	16	45.37	45.00	-15	3,613	-0.42%
2020/02/27	1	45.35	25	44.22	44.05	-24	3,588	-0.67%
2020/02/25	4	45.88	1	46.10	46.10	3	3,569	0.08%
2020/02/24	2	46.60	0	0.00	46.80	2	3,538	0.06%
2020/02/20	3	48.75	3	48.15	48.15	0	3,499	0.00%
2020/02/18	5	48.35	5	48.52	48.90	0	3,514	0.00%
2020/02/17	2	48.70	0	0.00	48.45	2	3,503	0.06%
2020/02/14	3	49.40	3	49.40	49.50	0	3,488	0.00%
2020/02/13	5	50.20	8	50.13	50.00	-3	3,453	-0.09%
2020/02/12	6	48.68	3	48.80	49.25	3	3,412	0.09%
2020/02/11	4	47.90	0	0.00	48.05	4	3,445	0.12%
2020/02/10	3	46.25	3	46.97	46.65	0	3,439	0.00%
2020/02/07	3	47.55	5	47.36	47.15	-2	3,447	-0.06%
2020/02/05	7	47.50	5	47.20	47.00	2	3,439	0.06%
2020/02/03	2	45.80	5	45.70	46.60	-3	3,452	-0.09%
2020/01/31	18	51.33	22	50.40	49.45	-4	3,488	-0.11%
2020/01/30	11	53.19	10	52.30	52.10	1	3,523	0.03%
2020/01/17	8	59.00	9	58.80	58.80	-1	3,640	-0.03%
2020/01/16	9	59.48	9	59.40	59.10	0	3,717	0.00%
2020/01/15	12	59.25	10	59.15	58.90	2	3,685	0.05%
2020/01/14	41	59.87	41	59.92	59.40	0	3,670	0.00%
2020/01/13	9	58.74	10	58.81	59.50	-1	3,550	-0.03%
2020/01/10	8	58.41	16	58.49	58.60	-8	3,536	-0.23%
2020/01/09	28	57.90	28	57.89	58.30	0	3,463	0.00%
2020/01/08	2	56.00	0	0.00	55.70	2	3,326	0.06%
2020/01/07	4	56.10	3	56.60	56.10	1	3,239	0.03%
2020/01/06	12	57.96	5	57.18	56.60	7	3,189	0.22%
2020/01/03	39	60.39	33	60.49	59.00	6	3,236	0.19%
2020/01/02	3	57.30	7	59.26	59.20	-4	3,036	-0.13%
2019/12/30	1	57.00	1	56.50	56.60	0	3,005	0.00%
2019/12/27	3	56.63	0	0.00	56.50	3	3,048	0.10%
2019/12/26	10	57.25	11	56.86	56.70	-1	3,070	-0.03%
2019/12/25	3	56.53	2	56.40	56.50	1	3,056	0.03%
2019/12/20	5	56.76	5	56.70	56.50	0	3,169	0.00%
2019/12/19	29	56.63	29	56.07	56.70	0	3,245	0.00%
2019/12/18	6	56.97	6	56.37	56.20	0	3,316	0.00%
2019/12/17	3	56.43	4	56.38	56.70	-1	3,756	-0.03%
2019/12/16	7	55.03	7	56.01	56.20	0	4,080	0.00%
2019/12/13	15	54.90	10	55.70	55.10	5	4,112	0.12%
2019/12/12	15	56.50	32	56.61	55.80	-17	4,110	-0.41%
2019/12/11	3	54.73	3	55.23	55.00	0	4,047	0.00%
2019/12/06	3	53.80	5	53.84	53.90	-2	4,137	-0.05%
2019/12/05	7	54.10	7	53.90	54.20	0	4,223	0.00%
2019/12/04	4	52.83	1	52.40	52.70	3	4,295	0.07%
2019/12/03	6	53.38	5	53.46	53.20	1	4,334	0.02%
2019/12/02	5	54.50	7	53.90	53.60	-2	4,322	-0.05%
2019/11/29	10	56.63	10	55.60	55.50	0	4,310	0.00%
2019/11/28	2	56.40	2	56.20	56.00	0	4,278	0.00%
2019/11/27	6	56.23	6	56.20	56.10	0	4,348	0.00%
2019/11/26	2	56.40	2	56.50	56.50	0	4,448	0.00%
2019/11/25	8	55.90	3	55.60	55.70	5	4,482	0.11%
2019/11/22	3	55.20	3	55.50	55.00	0	4,476	0.00%
2019/11/21	5	54.80	5	55.50	55.10	0	4,518	0.00%
2019/11/20	6	55.08	16	54.71	55.50	-10	4,564	-0.22%
2019/11/15	8	54.78	0	0.00	55.10	8	4,998	0.16%
2019/11/14	3	54.90	3	54.30	54.20	0	5,063	0.00%
2019/11/13	3	55.40	2	55.50	55.40	1	5,266	0.02%
2019/11/12	7	54.80	7	54.67	54.90	0	5,298	0.00%
2019/11/11	3	55.20	3	54.60	54.10	0	5,362	0.00%
2019/11/08	3	55.60	5	55.94	55.90	-2	5,378	-0.04%
2019/11/04	1	57.70	2	58.10	58.00	-1	5,545	-0.02%
2019/11/01	7	57.49	5	57.40	57.40	2	5,587	0.04%
2019/10/31	3	59.40	3	59.10	58.00	0	5,631	0.00%
2019/10/29	2	59.95	3	59.40	60.00	-1	5,586	-0.02%
2019/10/28	4	60.68	1	61.00	60.60	3	5,596	0.05%
2019/10/24	5	57.58	5	58.08	59.00	0	5,619	0.00%
2019/10/23	3	57.30	3	56.80	56.80	0	5,903	0.00%
2019/10/22	6	56.80	7	56.76	56.70	-1	6,112	-0.02%
2019/10/18	5	56.42	5	56.10	55.60	0	6,120	0.00%
2019/10/16	0	0.00	4	55.20	55.20	-4	6,171	-0.06%
2019/10/15	7	55.83	7	55.59	55.70	0	6,166	0.00%
2019/10/14	9	56.27	5	56.10	55.80	4	6,180	0.06%
2019/10/09	32	55.57	34	55.23	55.20	-2	6,182	-0.03%
2019/10/08	11	58.68	13	58.36	58.10	-2	6,080	-0.03%
2019/10/07	2	58.50	4	58.93	58.70	-2	6,174	-0.03%
2019/10/04	2	58.50	2	58.75	58.20	0	6,210	0.00%
2019/10/03	6	57.82	0	0.00	57.50	6	6,118	0.10%
2019/10/02	9	57.94	4	58.20	58.50	5	6,113	0.08%
2019/10/01	4	57.83	5	58.48	58.30	-1	6,158	-0.02%
2019/09/27	12	58.36	0	0.00	57.80	12	6,240	0.19%
2019/09/26	6	60.07	5	59.00	59.40	1	6,322	0.02%
2019/09/25	6	58.85	5	59.50	59.60	1	6,379	0.02%
2019/09/24	7	60.31	6	60.18	59.20	1	6,395	0.02%
2019/09/23	13	60.54	2	60.55	61.30	11	6,301	0.17%
2019/09/20	43	63.25	53	63.00	60.80	-10	6,224	-0.16%
2019/09/19	71	61.06	72	60.85	61.60	-1	5,795	-0.02%
2019/09/18	6	57.97	2	57.55	57.50	4	5,619	0.07%
2019/09/17	8	58.09	4	57.65	58.20	4	5,619	0.07%
2019/09/16	7	57.23	6	57.37	57.60	1	5,640	0.02%
2019/09/12	12	58.86	10	58.20	58.20	2	5,644	0.04%
2019/09/11	7	58.30	5	59.00	58.70	2	5,630	0.04%
2019/09/09	13	58.52	14	58.23	58.00	-1	5,544	-0.02%
2019/09/06	7	58.23	8	58.88	59.00	-1	5,454	-0.02%
2019/09/05	14	57.89	8	58.00	58.00	6	5,382	0.11%
2019/09/04	5	56.80	5	57.20	57.10	0	5,354	0.00%
2019/09/03	4	57.70	4	57.00	56.50	0	5,439	0.00%
2019/09/02	10	57.00	13	57.34	57.40	-3	5,441	-0.06%
2019/08/30	17	57.49	2	57.20	56.80	15	5,419	0.28%
2019/08/29	5	56.00	5	57.30	57.00	0	5,340	0.00%
2019/08/27	9	54.81	0	0.00	54.30	9	5,189	0.17%
2019/08/26	11	55.36	18	54.51	53.90	-7	5,174	-0.14%
2019/08/23	17	56.65	16	56.64	56.90	1	5,128	0.02%
2019/08/22	17	57.58	14	56.77	56.40	3	5,109	0.06%
2019/08/21	15	58.53	26	57.50	57.20	-11	5,041	-0.22%
2019/08/20	19	58.51	21	58.36	58.10	-2	4,947	-0.04%
2019/08/19	1	56.00	0	0.00	56.10	1	4,697	0.02%
2019/08/16	38	55.61	26	55.47	54.10	12	4,616	0.26%
2019/08/15	5	51.70	5	53.10	52.80	0	4,413	0.00%
2019/08/13	5	54.70	26	54.13	53.50	-21	4,355	-0.48%
2019/08/12	10	56.12	5	56.10	55.30	5	4,337	0.12%
2019/08/07	15	55.57	15	54.68	54.00	0	4,232	0.00%
2019/08/06	25	55.34	1	55.00	55.00	24	4,193	0.57%
2019/08/02	0	0.00	7	58.60	59.00	-7	4,055	-0.17%
2019/07/30	3	60.80	4	62.30	60.40	-1	3,974	-0.03%
2019/07/29	1	62.60	4	62.53	63.40	-3	3,861	-0.08%
2019/07/26	7	62.46	7	62.60	63.50	0	3,813	0.00%
2019/07/25	10	62.84	29	62.37	61.50	-19	3,734	-0.51%
2019/07/24	20	59.90	47	58.43	60.70	-27	3,387	-0.80%
2019/07/23	21	55.46	10	55.37	55.20	11	3,258	0.34%
2019/07/22	1	55.50	0	0.00	56.10	1	3,287	0.03%
2019/07/19	15	54.07	5	54.60	54.00	10	3,404	0.29%
2019/07/18	15	55.80	5	55.50	53.20	10	3,432	0.29%
2019/07/16	0	0.00	1	56.10	55.40	-1	3,466	-0.03%
2019/07/15	1	56.10	1	56.40	55.90	0	3,586	0.00%
2019/07/12	1	56.30	3	56.60	56.40	-2	3,660	-0.05%
2019/07/11	12	57.18	0	0.00	56.80	12	3,642	0.33%
2019/07/09	2	53.40	8	53.63	54.00	-6	3,451	-0.17%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	54.00	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	1	53.60	53.70	-1	3,400	-0.03%
2019/07/03	4	52.85	3	51.90	51.10	1	3,368	0.03%
2019/07/02	1	52.00	3	51.40	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	2	50.60	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	6	48.17	48.30	-6	3,202	-0.19%
2019/06/26	2	48.80	0	0.00	48.45	2	3,205	0.06%
2019/06/25	0	0.00	2	49.80	48.35	-2	3,182	-0.06%
2019/06/24	6	49.61	1	48.80	49.75	5	3,017	0.17%
2019/06/21	0	0.00	2	48.20	47.35	-2	2,962	-0.07%
2019/06/20	0	0.00	1	48.40	48.40	-1	2,927	-0.03%
2019/06/19	2	47.05	1	47.00	47.75	1	2,928	0.03%
2019/06/13	0	0.00	1	47.70	47.05	-1	3,039	-0.03%
2019/06/11	1	45.80	0	0.00	48.55	1	3,006	0.03%
2019/05/30	0	0.00	1	44.30	44.20	-1	2,979	-0.03%
2019/05/27	0	0.00	2	41.50	41.25	-2	3,089	-0.06%
2019/05/23	3	43.15	0	0.00	42.35	3	3,106	0.10%
2019/05/22	0	0.00	2	43.80	44.15	-2	3,132	-0.06%
2019/05/21	3	42.88	0	0.00	43.15	3	3,483	0.09%
2019/05/15	1	46.50	0	0.00	46.65	1	3,650	0.03%
2019/05/13	1	46.00	0	0.00	45.85	1	3,687	0.03%
2019/05/09	0	0.00	1	46.90	46.65	-1	3,687	-0.03%
2019/05/08	1	48.70	0	0.00	48.60	1	3,657	0.03%
2019/05/06	0	0.00	0.8	49.85	49.95	-0.8	3,669	-0.02%
2019/05/02	1	50.70	1	50.80	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	49.80	50.90	-1	3,629	-0.03%
2019/04/29	0	0.00	1	51.50	49.55	-1	3,696	-0.03%
2019/04/26	3	49.70	5	50.00	50.50	-2	3,621	-0.06%
2019/04/25	5	50.60	3	50.37	50.60	2	3,583	0.06%
2019/04/24	1	48.45	4	49.16	48.60	-3	3,463	-0.09%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	0	0.00	5	50.60	49.05	-5	3,485	-0.14%
2019/04/19	5	49.80	2	48.80	49.80	3	3,458	0.09%
2019/04/18	0	0.00	3	48.23	47.75	-3	3,312	-0.09%
2019/04/17	1	47.35	0	0.00	47.15	1	3,229	0.03%
2019/04/16	1	47.35	0	0.00	47.05	1	3,235	0.03%
2019/04/11	0	0.00	1	48.15	46.65	-1	3,285	-0.03%
2019/04/10	2	47.53	0	0.00	47.40	2	3,284	0.06%
2019/04/09	1	47.30	4	47.43	46.70	-3	3,271	-0.09%
2019/04/03	1	45.60	1	45.80	45.60	0	3,397	0.00%
2019/04/02	5	45.84	6	45.36	45.80	-1	3,448	-0.03%
2019/04/01	1	44.45	0	0.00	44.45	1	3,397	0.03%
2019/03/27	0	0.00	2	44.05	44.00	-2	3,437	-0.06%
2019/03/20	1	46.50	5	46.30	46.25	-4	3,405	-0.12%
2019/03/19	10	46.20	0	0.00	46.40	10	3,401	0.29%
2019/03/15	0	0.00	3	44.20	44.85	-3	3,355	-0.09%
2019/03/14	0	0.00	5	44.43	44.00	-5	3,365	-0.15%
2019/03/13	2	44.28	7	44.80	44.65	-5	3,399	-0.15%
2019/03/11	7	44.30	0	0.00	43.75	7	3,458	0.20%
2019/03/08	2	43.60	1	43.30	43.80	1	3,525	0.03%
2019/03/07	0	0.00	1	44.05	43.90	-1	3,573	-0.03%
2019/03/05	3	45.40	0	0.00	44.85	3	3,708	0.08%
2019/03/04	0	0.00	3	45.12	44.90	-3	3,854	-0.08%
2019/02/26	6	48.12	6	49.05	48.00	0	3,834	0.00%
2019/02/25	1	48.50	0	0.00	47.85	1	3,907	0.03%
2019/02/22	1	48.45	0	0.00	48.00	1	3,955	0.03%
2019/02/20	24	50.30	21	50.00	48.30	3	4,041	0.07%
2019/02/19	2	46.80	1	47.65	48.85	1	3,713	0.03%
2019/02/18	0	0.00	1	44.30	44.45	-1	3,564	-0.03%
2019/02/15	0	0.00	1	44.30	43.30	-1	3,522	-0.03%
2019/02/14	0	0.00	5	43.70	43.70	-5	3,512	-0.14%
2019/02/13	5	43.00	0	0.00	43.00	5	3,482	0.14%
2019/01/30	4	43.23	0	0.00	43.00	4	3,451	0.12%
2019/01/28	0	0.00	6.2	44.88	44.40	-6.2	3,505	-0.18%
2019/01/25	10	44.22	0	0.00	44.10	10	3,574	0.28%
2019/01/23	0.2	43.10	12	43.99	43.15	-11.8	3,634	-0.33%
2019/01/22	12	43.80	0	0.00	43.35	12	3,669	0.33%
2019/01/21	0	0.00	1.2	44.09	44.50	-1.2	3,757	-0.03%
2019/01/18	0	0.00	3	42.60	42.20	-3	3,761	-0.08%
2019/01/17	3	42.90	0	0.00	42.25	3	3,816	0.08%
2019/01/15	4	43.51	7	43.41	43.20	-3	3,927	-0.08%
2019/01/14	5.2	42.53	0	0.00	43.30	5.2	3,847	0.13%
2019/01/11	0	0.00	1	42.10	41.75	-1	3,839	-0.03%
2019/01/10	0	0.00	1	41.65	41.60	-1	3,810	-0.03%
2019/01/07	1	40.40	1	40.15	40.10	0	3,844	0.00%
2019/01/04	1	39.60	0	0.00	39.10	1	3,894	0.03%
2019/01/03	1	40.65	0	0.00	40.65	1	3,914	0.03%
2018/12/28	0	0.00	5	42.55	42.30	-5	3,955	-0.13%
2018/12/25	5	41.71	5	42.20	42.25	0	3,913	0.00%
2018/12/22	0	0.00	2	39.00	38.80	-2	3,862	-0.05%
2018/12/18	1	40.55	5	41.05	40.30	-4	3,914	-0.10%
2018/12/17	5	41.50	0	0.00	41.45	5	4,058	0.12%
2018/11/30	1	40.80	0	0.00	40.90	1	4,696	0.02%
2018/11/29	1	41.20	0	0.00	41.00	1	4,804	0.02%
2018/11/28	0	0.00	10	39.64	40.15	-10	5,009	-0.20%
2018/11/27	12	38.22	9	38.77	39.10	3	5,358	0.06%
2018/11/23	0	0.00	1	36.10	36.00	-1	5,385	-0.02%
2018/11/22	2	37.15	2	36.60	36.10	0	5,414	0.00%
2018/11/20	7	36.51	6	36.75	36.25	1	5,245	0.02%
2018/11/09	0	0.00	1	33.70	33.40	-1	5,285	-0.02%
2018/11/08	1	33.20	0	0.00	33.20	1	5,324	0.02%
2018/11/06	1	32.30	0	0.00	32.00	1	5,405	0.02%
2018/11/02	0	0.00	1	33.55	33.75	-1	5,406	-0.02%
2018/10/30	0	0.00	5	29.15	30.40	-5	5,274	-0.09%
2018/10/29	6	30.16	0	0.00	29.60	6	5,226	0.11%
2018/10/26	1	31.85	15	32.42	29.80	-14	5,098	-0.27%
2018/10/24	10	37.98	1	36.00	36.00	9	5,014	0.18%
2018/10/23	2	38.93	0	0.00	39.00	2	4,968	0.04%
2018/10/11	1	39.05	0	0.00	38.70	1	4,972	0.02%
2018/10/05	9	46.06	0	0.00	45.00	9	5,005	0.18%
2018/10/03	11	50.50	0	0.00	50.50	11	4,879	0.23%
2018/10/01	10	55.20	0	0.00	55.00	10	4,825	0.21%
2018/09/27	0	0.00	1	56.00	55.20	-1	4,844	-0.02%
2018/09/21	1	59.10	2	58.15	58.50	-1	4,855	-0.02%
2018/09/20	0	0.00	1	60.20	60.20	-1	4,731	-0.02%
2018/09/07	1	69.90	1	69.40	69.90	0	4,199	0.00%
2018/09/06	0	0.00	3	67.73	67.80	-3	3,989	-0.08%
2018/09/05	6	69.23	5	68.96	68.50	1	3,943	0.03%
2018/09/04	6	68.38	0	0.00	67.50	6	3,797	0.16%
2018/09/03	15	72.05	14	72.25	69.50	1	3,528	0.03%
2018/08/31	2	67.90	6	68.68	71.60	-4	3,104	-0.13%
2018/08/30	0	0.00	1	65.20	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	1	64.10	64.40	-1	2,955	-0.03%
2018/08/22	1	63.50	1	62.90	63.00	0	2,979	0.00%
2018/08/16	0	0.00	1	61.60	62.50	-1	3,013	-0.03%
2018/08/14	2	61.20	2	58.90	61.00	0	2,934	0.00%
2018/08/13	2	58.10	2	57.95	60.10	0	2,889	0.00%
2018/08/10	0	0.00	1	59.60	60.10	-1	2,842	-0.04%
2018/08/09	1	58.90	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	5	61.36	61.50	-5	2,780	-0.18%
2018/08/06	0	0.00	1	59.50	59.50	-1	2,733	-0.04%
2018/08/03	2	59.00	0	0.00	58.90	2	2,777	0.07%
2018/08/02	2	59.90	0	0.00	59.90	2	2,774	0.07%
2018/07/31	1	60.10	2	59.80	60.00	-1	2,849	-0.04%
2018/07/30	5	61.34	3	62.10	61.80	2	2,872	0.07%
2018/07/26	0	0.00	2	65.00	64.20	-2	2,901	-0.07%
2018/07/23	0	0.00	2	66.85	66.70	-2	3,327	-0.06%
2018/07/19	1	65.20	0	0.00	65.00	1	3,421	0.03%
2018/07/18	2	66.15	3	66.00	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	1	67.80	66.50	-1	3,454	-0.03%
2018/07/16	6	66.83	0	0.00	66.90	6	3,442	0.17%
2018/07/13	2	66.95	0	0.00	67.10	2	3,460	0.06%
2018/07/05	1	62.00	0	0.00	62.70	1	3,588	0.03%
2018/07/04	0	0.00	1	63.50	62.90	-1	3,656	-0.03%
2018/06/20	0	0.00	2	60.40	60.40	-2	3,866	-0.05%
2018/06/12	3	62.80	0	0.00	61.60	3	4,273	0.07%
2018/06/11	0	0.00	3	62.40	62.50	-3	4,307	-0.07%
2018/06/05	0	0.00	1	64.30	64.60	-1	4,821	-0.02%
2018/05/25	13	66.56	13	65.43	66.10	0	6,506	0.00%
2018/05/15	2	65.90	0	0.00	65.90	2	7,680	0.03%
2018/05/11	5	68.08	0	0.00	65.50	5	8,085	0.06%
2018/05/08	0	0.00	4	66.35	67.40	-4	8,699	-0.05%
2018/05/07	1	68.50	0	0.00	68.10	1	8,877	0.01%
2018/05/03	0	0.00	1	65.60	68.40	-1	10,151	-0.01%
2018/04/30	1	67.30	0	0.00	67.00	1	11,082	0.01%
2018/04/27	0	0.00	4	58.40	62.00	-4	10,952	-0.04%
2018/04/26	3	60.20	0	0.00	59.70	3	10,891	0.03%
2018/04/25	0	0.00	3	60.00	60.00	-3	10,922	-0.03%
2018/04/19	0	0.00	1	68.10	68.80	-1	11,216	-0.01%
2018/04/18	5	65.84	8	64.68	65.20	-3	11,206	-0.03%
2018/04/16	4	66.95	2	66.80	66.80	2	11,251	0.02%
2018/04/10	4	70.75	1	70.60	70.00	3	11,276	0.03%
2018/04/09	0	0.00	5	70.24	70.20	-5	11,241	-0.04%
2018/04/03	1	69.90	0	0.00	70.10	1	11,266	0.01%
2018/03/30	1	71.10	0	0.00	69.70	1	11,285	0.01%
2018/03/29	5	69.40	0	0.00	69.40	5	11,386	0.04%
2018/03/26	0	0.00	3	70.27	69.50	-3	11,401	-0.03%
2018/03/23	3	70.00	0	0.00	71.00	3	11,432	0.03%
2018/03/22	1	71.70	4	72.65	72.00	-3	11,569	-0.03%
2018/03/21	2	74.60	0	0.00	73.50	2	11,517	0.02%
2018/03/20	7	74.77	6	74.07	74.00	1	11,444	0.01%
2018/03/19	9	74.16	10	73.73	73.80	-1	11,444	-0.01%
2018/03/16	0	0.00	5	72.80	71.70	-5	11,405	-0.04%
2018/03/15	0	0.00	2	72.50	73.00	-2	11,464	-0.02%
2018/03/14	15	72.07	11	72.19	72.60	4	11,486	0.03%
2018/03/13	2	71.65	5	72.80	73.20	-3	11,526	-0.03%
2018/03/12	19	69.33	10	70.40	69.10	9	11,502	0.08%
2018/03/09	0	0.00	3	72.00	71.00	-3	11,640	-0.03%
2018/03/08	6	76.80	6	74.55	74.60	0	11,780	0.00%
2018/03/07	3	78.00	3	76.00	73.80	0	11,676	0.00%
2018/03/06	109	78.42	111.7	78.46	77.50	-2.7	11,716	-0.02%	大買/大賣/
2018/03/05	18	72.46	15	73.90	75.40	3	11,460	0.03%
2018/03/02	1	68.10	0	0.00	68.60	1	11,349	0.01%
2018/02/26	1	66.30	0	0.00	66.20	1	11,445	0.01%
2018/02/23	6.1	68.75	6	70.40	68.60	0.1	11,346	0.00%
2018/02/22	10	69.30	5	69.00	68.80	5	11,322	0.04%
2018/02/21	12	71.35	13	70.75	71.10	-1	11,333	-0.01%
2018/02/12	26	66.76	31	68.48	66.20	-5	11,211	-0.04%
2018/02/09	15	67.52	14	67.30	68.20	1	11,239	0.01%
2018/02/08	16	69.55	12.1	73.23	69.10	3.9	11,150	0.03%
2018/02/07	0	0.00	9	72.83	74.90	-9	10,986	-0.08%
2018/02/06	9.1	68.94	5	66.70	68.10	4.1	10,953	0.04%
2018/02/05	10	74.15	10	74.10	74.00	0	10,852	0.00%
2018/02/02	15	78.95	8	78.90	78.10	7	10,763	0.07%
2018/02/01	30	80.67	31	80.45	77.90	-1	10,709	-0.01%
2018/01/31	43	79.09	42	79.27	81.80	1	10,660	0.01%
2018/01/30	1	80.20	10	81.34	79.80	-9	10,623	-0.08%
2018/01/29	28	80.24	31	80.24	82.80	-3	10,536	-0.03%
2018/01/26	9	74.14	9	74.77	75.90	0	9,824	0.00%
2018/01/25	101	70.56	100	70.90	69.00	1	9,269	0.01%	大買/
2018/01/24	5	65.32	2	66.30	68.30	3	8,504	0.04%
2018/01/23	2	62.10	0	0.00	62.10	2	8,168	0.02%
2018/01/22	1	63.00	1	63.00	63.50	0	8,143	0.00%
2018/01/18	4	64.70	1	62.80	63.50	3	8,028	0.04%
2018/01/16	0	0.00	1	62.10	63.50	-1	7,915	-0.01%
2018/01/15	0	0.00	1	59.00	60.80	-1	7,863	-0.01%
2018/01/10	1	57.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	5	60.80	7	58.29	58.30	-2	7,737	-0.03%
2018/01/08	3	61.00	0	0.00	60.00	3	7,653	0.04%
2018/01/05	0	0.00	1	59.80	58.50	-1	7,547	-0.01%
2018/01/04	1	60.20	0	0.00	59.70	1	7,531	0.01%