智原 (3035)-統一-金門券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
245.0
漲跌
▲12.0
漲幅
+5.15%
成交量
23,548張
產業
上市半導體類股
1491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－統一-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-金門券商分點個股進出
統一-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	249.50	2	243.50	245.00	-1	4,646	-0.02%
2024/12/16	0	0.00	0.6	239.72	233.00	-0.6	4,324	-0.01%
2024/12/13	0.3	230.50	0	0.00	230.00	0.3	4,166	0.01%
2024/12/12	0.7	231.36	3	234.67	230.50	-2.3	4,158	-0.06%
2024/12/10	1	231.50	0.1	236.00	231.50	0.9	4,180	0.02%
2024/12/09	1	232.50	1.5	235.53	235.00	-0.5	4,145	-0.01%
2024/12/06	0	0.00	1.8	233.22	229.50	-1.8	4,096	-0.04%
2024/12/05	1	227.00	1.2	229.41	227.00	-0.2	4,060	-0.01%
2024/12/04	2	224.50	1.4	225.71	224.50	0.6	4,078	0.01%
2024/12/02	1	220.50	0.6	222.00	220.50	0.4	4,209	0.01%
2024/11/29	1	216.50	0	0.00	222.00	1	4,220	0.02%
2024/11/27	1.4	218.57	0	0.00	217.00	1.4	4,324	0.03%
2024/11/26	2	226.00	3	229.33	227.00	-1	4,360	-0.02%
2024/11/25	4	229.00	0	0.00	229.50	4	4,383	0.09%
2024/11/22	1	224.00	0	0.00	224.00	1	4,411	0.02%
2024/11/21	5	226.50	0	0.00	226.00	5	4,423	0.11%
2024/11/18	2	220.00	2	219.00	219.50	0	4,449	0.00%
2024/11/15	3	222.17	2	224.00	226.00	1	4,458	0.02%
2024/11/14	4	220.75	4	220.00	220.00	0	4,481	0.00%
2024/11/13	0.1	224.00	0	0.00	222.00	0.1	4,483	0.00%
2024/11/12	0.3	228.50	1	229.50	225.00	-0.7	4,604	-0.02%
2024/11/11	1.2	230.00	1	234.00	234.00	0.2	4,637	0.00%
2024/11/08	2.1	235.46	1	233.50	232.50	1.1	4,712	0.02%
2024/11/06	0	0.00	2.2	238.82	240.00	-2.2	4,915	-0.04%
2024/11/04	1	228.00	1	232.00	230.00	0	5,196	0.00%
2024/11/01	3.1	226.39	1	226.00	229.50	2.1	5,181	0.04%
2024/10/30	6	238.08	2	237.75	234.50	4	5,127	0.08%
2024/10/29	4.3	237.29	1	234.50	242.00	3.3	4,972	0.07%
2024/10/25	2	257.25	2	255.25	254.50	0	5,161	0.00%
2024/10/24	2	263.75	1	261.50	258.00	1	5,375	0.02%
2024/10/22	0	0.00	5	273.00	270.50	-5	5,590	-0.09%
2024/10/21	0	0.00	1	272.00	271.50	-1	5,732	-0.02%
2024/10/18	2	263.50	0	0.00	260.00	2	5,841	0.03%
2024/10/16	1	270.00	0	0.00	268.50	1	6,168	0.02%
2024/10/15	1	277.50	2	276.75	274.50	-1	6,520	-0.02%
2024/10/11	1	264.00	1	265.50	267.50	0	6,553	0.00%
2024/10/08	1	253.50	1	261.00	261.00	0	6,681	0.00%
2024/10/07	0	0.00	1	264.47	264.00	-1	6,849	-0.01%
2024/10/04	1	261.50	0	0.00	260.00	1	6,975	0.01%
2024/10/01	1	262.00	0	0.00	262.00	1	7,153	0.01%
2024/09/30	0	0.00	0.1	270.00	266.00	-0.1	7,206	0.00%
2024/09/27	9	269.94	5.5	273.09	268.00	3.5	7,371	0.05%
2024/09/25	1	268.00	3	266.01	266.00	-2	7,646	-0.03%
2024/09/24	3.1	256.68	0	0.00	258.00	3.1	7,794	0.04%
2024/09/23	3	263.00	1	264.50	262.50	2	7,969	0.03%
2024/09/18	0.2	253.67	0	0.00	252.50	0.2	8,383	0.00%
2024/09/16	0	0.00	1	266.00	262.00	-1	8,443	-0.01%
2024/09/13	1	265.00	5	265.10	265.50	-4	8,730	-0.05%
2024/09/12	2	265.75	4	262.13	265.50	-2	8,906	-0.02%
2024/09/11	2	253.50	0	0.00	253.50	2	9,184	0.02%
2024/09/10	1.1	255.09	0	0.00	254.50	1.1	9,423	0.01%
2024/09/06	2	265.50	1	264.50	264.50	1	9,658	0.01%
2024/09/05	1.1	262.77	0	0.00	258.00	1.1	9,681	0.01%
2024/09/04	5.2	270.12	1	265.00	265.00	4.2	9,674	0.04%
2024/09/03	1	296.50	0	0.00	292.50	1	9,611	0.01%
2024/08/30	0	0.00	1	304.00	304.00	-1	9,714	-0.01%
2024/08/29	0	0.00	2	299.25	302.50	-2	9,892	-0.02%
2024/08/28	0.2	293.00	0	0.00	291.50	0.2	9,812	0.00%
2024/08/27	0.5	295.00	0.7	298.00	297.50	-0.2	9,873	0.00%
2024/08/26	2	297.94	1	291.50	291.50	1	10,115	0.01%
2024/08/23	1	296.00	0	296.25	297.00	1	10,345	0.01%
2024/08/22	1	300.50	3.5	298.93	299.00	-2.5	10,759	-0.02%
2024/08/21	1	297.50	1	293.50	292.50	0	10,777	0.00%
2024/08/20	0.5	298.00	0	0.00	301.50	0.5	10,799	0.00%
2024/08/16	1	294.00	2	297.25	297.00	-1	10,749	-0.01%
2024/08/15	2	291.75	1	292.00	292.00	1	10,713	0.01%
2024/08/14	1	289.00	1.7	294.47	293.50	-0.7	10,707	-0.01%
2024/08/13	1	280.50	1	283.50	285.00	0	10,571	0.00%
2024/08/12	0	0.00	2.1	279.59	281.00	-2.1	10,553	-0.02%
2024/08/09	1	275.00	1.2	270.00	265.00	-0.2	10,579	0.00%
2024/08/08	1	258.00	0	0.00	262.50	1	10,522	0.01%
2024/08/07	1	243.50	9.1	255.97	261.00	-8.1	10,371	-0.08%
2024/08/06	9.3	243.19	8	239.06	237.50	1.3	10,326	0.01%
2024/08/05	4.3	260.30	0	0.00	258.50	4.3	10,134	0.04%
2024/08/02	3.2	287.77	1	292.00	287.00	2.2	10,115	0.02%
2024/08/01	0.2	303.75	1	303.50	303.50	-0.8	10,108	-0.01%
2024/07/31	2.1	299.40	1	308.00	296.50	1.1	10,061	0.01%
2024/07/30	3	295.33	3	303.50	308.00	0	9,928	0.00%
2024/07/29	8.4	304.60	2	308.50	290.00	6.4	9,782	0.07%
2024/07/26	5.1	312.15	7	315.21	318.50	-1.9	9,569	-0.02%
2024/07/23	2.1	332.92	6	337.25	327.50	-3.9	9,602	-0.04%
2024/07/22	8	324.73	1	320.00	318.50	7	9,751	0.07%
2024/07/19	4.1	332.14	6	336.00	337.50	-1.9	9,783	-0.02%
2024/07/18	5.1	336.06	0	0.00	332.00	5.1	9,801	0.05%
2024/07/17	1	360.93	0	0.00	353.00	1	9,703	0.01%
2024/07/16	6	358.09	7	355.50	358.50	-1	9,690	-0.01%
2024/07/12	7	340.57	1	346.00	343.00	6	9,472	0.06%
2024/07/11	2	346.75	3	343.17	342.50	-1	9,454	-0.01%
2024/07/10	1	346.50	0	0.00	346.50	1	9,538	0.01%
2024/07/09	0	352.50	7.1	350.17	352.50	-7	9,454	-0.07%
2024/07/08	7	340.64	0.1	343.50	343.50	6.9	9,353	0.07%
2024/07/05	0	0.00	9	350.17	351.00	-9	9,314	-0.10%
2024/07/04	1	342.50	0	0.00	341.00	1	9,178	0.01%
2024/07/03	7	342.14	5	347.00	342.00	2	9,189	0.02%
2024/07/02	0	348.50	6	341.33	343.00	-6	9,053	-0.07%
2024/07/01	1	334.50	0	335.00	334.50	1	8,854	0.01%
2024/06/28	0	0.00	8.1	338.15	336.00	-8.1	8,773	-0.09%
2024/06/27	0	0.00	2	334.00	329.00	-2	8,601	-0.02%
2024/06/26	0	0.00	2.4	330.92	328.50	-2.4	8,461	-0.03%
2024/06/25	2	310.25	7	309.79	314.00	-5	8,250	-0.06%
2024/06/24	7.3	322.36	1	317.02	310.50	6.3	8,166	0.08%
2024/06/20	0	0.00	9	336.06	335.00	-9	8,080	-0.11%
2024/06/19	1	329.50	1	333.00	326.00	0	7,855	0.00%
2024/06/18	7.1	326.39	2	335.00	326.00	5.1	7,723	0.07%
2024/06/17	9.1	329.58	3.2	330.41	326.00	5.9	7,477	0.08%
2024/06/14	4	313.13	6	314.42	316.50	-2	7,285	-0.03%
2024/06/13	0	0.00	2	305.50	307.50	-2	7,149	-0.03%
2024/06/12	0	0.00	2	301.25	298.00	-2	7,137	-0.03%
2024/06/11	1.2	292.67	1	299.50	296.50	0.2	7,256	0.00%
2024/06/07	3	303.17	3	300.67	301.00	0	7,269	0.00%
2024/06/06	0	0.00	1	299.50	299.50	-1	7,227	-0.01%
2024/06/05	0.1	299.00	0	0.00	298.00	0.1	7,250	0.00%
2024/06/04	7	304.71	3	305.67	302.00	4	7,270	0.06%
2024/06/03	1.1	296.64	0	0.00	296.50	1.1	7,214	0.02%
2024/05/29	6	296.50	7	297.64	297.00	-1	7,291	-0.01%
2024/05/28	6	292.58	4.9	295.45	304.00	1.1	7,264	0.02%
2024/05/27	1	277.00	0	0.00	277.50	1	6,974	0.01%
2024/05/24	0	0.00	3	276.33	275.50	-3	7,073	-0.04%
2024/05/23	2	273.00	0	0.00	272.50	2	7,128	0.03%
2024/05/22	1	278.00	1	277.50	277.50	0	7,314	0.00%
2024/05/21	1	278.50	4	277.75	277.00	-3	7,563	-0.04%
2024/05/20	1	281.00	2	279.53	280.50	-1	8,079	-0.01%
2024/05/17	0	0.00	1.1	278.46	277.00	-1.1	8,352	-0.01%
2024/05/16	0	0.00	2	278.00	278.50	-2	8,603	-0.02%
2024/05/15	1.1	282.27	0	0.00	272.50	1.1	8,787	0.01%
2024/05/14	0	0.00	0.1	280.50	279.00	-0.1	9,059	0.00%
2024/05/13	1	273.00	0	0.00	272.00	1	9,141	0.01%
2024/05/10	1.2	278.91	2	273.00	273.00	-0.9	9,396	-0.01%
2024/05/09	2.4	282.40	1	276.50	276.50	1.4	9,548	0.01%
2024/05/08	0.7	282.39	1	282.00	282.00	-0.3	9,612	0.00%
2024/05/07	0.1	280.00	0	0.00	281.00	0.1	9,742	0.00%
2024/05/06	2	289.00	0	0.00	285.00	2	9,809	0.02%
2024/05/03	2	290.25	1	295.00	289.00	1	9,974	0.01%
2024/05/02	0.1	290.00	1	288.50	288.50	-0.9	10,181	-0.01%
2024/04/30	3.1	296.13	1	294.02	294.00	2.1	10,399	0.02%
2024/04/29	3	298.50	3	299.50	297.50	0	10,499	0.00%
2024/04/26	2	288.52	6.5	290.61	295.50	-4.4	10,648	-0.04%
2024/04/25	11.2	281.30	7	281.71	279.00	4.2	10,729	0.04%
2024/04/24	2	296.25	0	0.00	294.50	2	10,820	0.02%
2024/04/23	1	294.00	1	295.00	295.00	0	11,021	0.00%
2024/04/22	4.1	302.99	0	0.00	290.00	4.1	11,541	0.04%
2024/04/19	3.5	311.56	3	308.33	306.00	0.5	11,660	0.00%
2024/04/18	2	316.75	2.1	316.67	322.00	-0.1	12,058	0.00%
2024/04/17	1.1	317.89	3	318.17	314.00	-1.9	12,758	-0.02%
2024/04/16	0	0.00	2.9	311.72	313.00	-2.9	12,920	-0.02%
2024/04/15	0.1	315.00	0	0.00	312.50	0.1	13,093	0.00%
2024/04/12	1	321.00	1	323.00	323.00	0	13,337	0.00%
2024/04/11	2	323.75	2.1	320.22	318.50	-0.1	13,637	0.00%
2024/04/10	0.5	330.65	0	0.00	329.00	0.5	13,758	0.00%
2024/04/09	2	332.75	0	0.00	329.00	2	14,098	0.01%
2024/04/08	0.1	339.00	1	351.00	338.00	-0.9	14,140	-0.01%
2024/04/03	3.2	340.81	4	343.88	345.00	-0.8	14,171	-0.01%
2024/04/02	2.2	348.27	1.1	350.09	347.50	1.1	14,312	0.01%
2024/04/01	2	348.25	2.1	352.32	349.00	-0.1	14,392	0.00%
2024/03/29	2.7	339.56	4.3	345.66	344.00	-1.6	14,472	-0.01%
2024/03/28	0.1	335.00	0	0.00	334.50	0.1	14,504	0.00%
2024/03/27	0.1	341.50	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0.1	346.50	0	0.00	339.50	0.1	14,942	0.00%
2024/03/25	2.6	353.53	2.8	355.22	349.00	-0.2	15,108	0.00%
2024/03/22	0	0.00	1.4	353.59	351.50	-1.4	15,234	-0.01%
2024/03/21	0.4	349.35	0	0.00	345.50	0.4	15,435	0.00%
2024/03/19	6.3	352.36	4	349.63	350.00	2.3	15,930	0.01%
2024/03/18	5.1	356.06	5	358.20	359.00	0.1	16,292	0.00%
2024/03/15	4.2	363.00	2	354.25	354.50	2.2	16,844	0.01%
2024/03/14	15.2	355.79	19	359.11	362.00	-3.8	16,946	-0.02%
2024/03/13	3	351.83	1	345.00	345.00	2	17,056	0.01%
2024/03/12	1.1	362.36	0	0.00	361.50	1.1	17,194	0.01%
2024/03/11	1.5	372.24	1.2	369.50	363.00	0.3	17,407	0.00%
2024/03/08	4	368.63	3	370.00	362.50	1	17,626	0.01%
2024/03/07	11.3	385.31	3	391.00	375.00	8.3	17,877	0.05%
2024/03/06	7.2	386.55	3	389.33	392.00	4.2	18,100	0.02%
2024/03/05	13	405.46	6	406.42	401.00	7	18,356	0.04%
2024/03/04	3.1	407.68	3	403.06	403.00	0.1	18,934	0.00%
2024/03/01	11	399.36	17	399.79	398.50	-6	19,232	-0.03%
2024/02/29	1	385.50	1	387.00	387.00	0	19,198	0.00%
2024/02/27	3.1	385.65	3	383.17	382.00	0.1	19,253	0.00%
2024/02/26	2	380.75	1	380.00	380.00	1	19,419	0.01%
2024/02/23	1	390.00	1	386.00	386.00	0	19,620	0.00%
2024/02/22	4.1	388.91	1.2	389.42	382.00	2.9	19,604	0.01%
2024/02/21	8	382.81	1	380.00	380.00	7	19,883	0.04%
2024/02/20	4	409.50	0	0.00	400.00	4	19,888	0.02%
2024/02/19	7	422.43	1	433.50	415.00	6	19,708	0.03%
2024/02/16	4	444.00	2.1	440.98	441.50	1.9	19,710	0.01%
2024/02/15	1	458.00	3	450.33	455.00	-2	19,626	-0.01%
2024/02/05	2	422.50	0	0.00	418.00	2	19,452	0.01%
2024/02/02	1	431.00	2	423.00	421.00	-1	19,498	-0.01%
2024/02/01	4.1	415.78	2	421.25	411.00	2.1	19,353	0.01%
2024/01/31	1.1	418.02	0	0.00	416.50	1.1	19,344	0.01%
2024/01/30	1.2	427.46	1	426.00	430.00	0.2	19,350	0.00%
2024/01/29	1	422.00	0	0.00	420.50	1	19,371	0.01%
2024/01/25	1	435.00	1	443.00	439.50	0	19,553	0.00%
2024/01/24	7	429.93	7	427.64	429.00	0	19,605	0.00%
2024/01/23	0	0.00	3	442.67	437.00	-3	19,739	-0.02%
2024/01/22	0	446.50	3	440.00	448.00	-3	19,787	-0.02%
2024/01/19	3	433.83	1	431.50	430.00	2	19,771	0.01%
2024/01/18	1	432.00	5	425.07	423.50	-4	19,624	-0.02%
2024/01/17	5	435.50	4	429.88	428.00	1	19,804	0.01%
2024/01/16	12	426.46	10	430.80	429.50	2	19,718	0.01%
2024/01/15	5	420.90	2	416.75	411.50	3	19,409	0.02%
2024/01/12	7	426.29	7	420.79	421.50	0	19,403	0.00%
2024/01/11	15	403.03	20.2	412.87	422.50	-5.2	19,203	-0.03%
2024/01/10	1	378.00	1	385.50	387.00	0	18,815	0.00%
2024/01/09	6.2	380.26	5	378.20	375.50	1.2	19,198	0.01%
2024/01/08	2	385.75	2	379.75	377.00	0	19,208	0.00%
2024/01/05	14	379.93	17	383.29	384.00	-3	19,186	-0.02%
2024/01/04	2	368.25	2	371.00	372.00	0	19,117	0.00%
2024/01/03	2	358.00	5	367.90	373.00	-3	19,381	-0.02%
2024/01/02	1	356.00	1	360.00	360.00	0	19,188	0.00%
2023/12/29	0	0.00	0.1	358.00	357.00	-0.1	19,396	0.00%
2023/12/28	2	355.50	1	354.50	354.50	1	19,425	0.01%
2023/12/27	1	364.50	0	0.00	362.50	1	19,385	0.01%
2023/12/26	1	364.50	1	361.50	361.00	0	19,483	0.00%
2023/12/25	0	0.00	1	358.00	357.00	-1	19,539	-0.01%
2023/12/22	2	356.50	5	357.10	358.00	-3	19,741	-0.02%
2023/12/21	8.1	351.86	8	352.00	350.50	0.1	19,791	0.00%
2023/12/20	2	370.00	0	0.00	365.50	2	19,736	0.01%
2023/12/18	2	371.00	3	367.67	367.00	-1	20,079	0.00%
2023/12/15	5	370.40	6	365.67	361.00	-1	20,106	0.00%
2023/12/14	5	373.10	5	369.80	369.00	0	20,167	0.00%
2023/12/13	7	374.14	5	369.60	368.00	2	20,049	0.01%
2023/12/12	3	372.91	3	379.50	382.50	0	20,136	0.00%
2023/12/11	2	371.25	2	362.25	361.50	0	19,961	0.00%
2023/12/08	5	365.10	4	367.88	370.00	1	20,159	0.00%
2023/12/07	3	355.17	1	357.59	357.50	2	20,283	0.01%
2023/12/06	2	367.76	3	362.17	361.50	-1	20,444	0.00%
2023/12/05	3	370.83	0	0.00	363.50	3	20,557	0.01%
2023/12/04	4	385.00	3	381.17	380.00	1	20,635	0.00%
2023/12/01	9	394.83	9	391.17	391.00	0	20,733	0.00%
2023/11/30	3	379.33	7	382.29	385.50	-4	20,695	-0.02%
2023/11/29	8	368.19	5.2	372.29	380.00	2.8	20,458	0.01%
2023/11/28	2	337.00	7	353.07	361.00	-5	20,092	-0.02%
2023/11/24	1	337.00	2	341.25	344.00	-1	20,119	0.00%
2023/11/23	5	338.50	4	335.80	336.00	1	20,142	0.00%
2023/11/22	8	348.56	8.2	348.23	346.00	-0.2	20,082	0.00%
2023/11/21	1	347.00	1	351.50	342.50	0	20,170	0.00%
2023/11/20	4	353.13	2	345.00	345.00	2	20,428	0.01%
2023/11/17	4	331.50	9.1	341.77	351.00	-5.1	20,281	-0.02%
2023/11/16	2	319.50	0	0.00	319.50	2	20,030	0.01%
2023/11/15	1	335.50	1	324.00	320.50	0	20,265	0.00%
2023/11/13	3	333.83	6	334.50	334.00	-3	21,080	-0.01%
2023/11/10	2	331.75	1	334.50	323.50	1	21,400	0.00%
2023/11/09	1.1	331.90	1	330.50	333.50	0.1	21,561	0.00%
2023/11/08	9	332.11	9	327.17	335.50	0	21,750	0.00%
2023/11/07	1	330.00	2	329.00	328.50	-1	21,883	0.00%
2023/11/06	3	330.83	2	331.75	332.00	1	21,808	0.00%
2023/11/03	1	323.00	2	325.25	322.00	-1	21,652	0.00%
2023/11/02	21	317.52	26.2	322.10	324.00	-5.2	21,438	-0.02%
2023/11/01	8.4	303.98	3	302.67	302.50	5.4	21,213	0.03%
2023/10/31	6	319.85	3	313.50	302.00	3	21,011	0.01%
2023/10/30	4	314.75	3	323.17	326.00	1	20,706	0.00%
2023/10/27	2	307.50	1	313.50	308.50	1	20,545	0.00%
2023/10/26	2	319.50	2	318.00	318.00	0	20,428	0.00%
2023/10/25	2	332.75	3	328.83	325.00	-1	20,272	0.00%
2023/10/24	1	342.00	1	339.50	339.50	0	20,005	0.00%
2023/10/23	2	335.00	2	338.25	338.50	0	19,784	0.00%
2023/10/20	2	334.50	1	334.50	334.50	1	19,531	0.01%
2023/10/19	1	345.00	0.1	345.89	343.00	0.9	19,944	0.00%
2023/10/18	18	349.78	18	350.56	351.00	0	20,269	0.00%
2023/10/17	3	355.83	5	360.50	352.50	-2	20,249	-0.01%
2023/10/16	1	346.00	1	348.50	350.00	0	20,262	0.00%
2023/10/13	0	0.00	1	339.00	343.00	-1	20,547	0.00%
2023/10/12	0	0.00	4	340.25	345.00	-4	20,918	-0.02%
2023/10/11	5	334.90	5	333.40	331.00	0	21,100	0.00%
2023/10/06	2	320.73	1	322.00	323.00	1	21,221	0.00%
2023/10/05	2	312.82	6.1	314.75	321.00	-4	21,269	-0.02%
2023/10/04	4	300.50	4	302.50	303.00	0	21,347	0.00%
2023/10/03	1	310.50	0	0.00	304.00	1	21,588	0.00%
2023/10/02	2	314.25	3	314.33	312.50	-1	21,981	0.00%
2023/09/28	2	308.50	1	310.00	306.00	1	22,153	0.00%
2023/09/27	2.1	300.90	2	301.25	306.00	0.1	22,691	0.00%
2023/09/26	1	306.14	1	307.50	303.00	0	22,997	0.00%
2023/09/25	3	314.17	3	310.67	309.50	0	23,198	0.00%
2023/09/22	2	302.00	2	304.50	304.50	0	23,162	0.00%
2023/09/21	3	305.00	2	298.00	298.00	1	23,315	0.00%
2023/09/20	8	322.63	7	318.00	315.50	1	23,080	0.00%
2023/09/19	3	339.17	4	332.63	322.50	-1	23,122	0.00%
2023/09/18	3	339.17	3	343.83	344.50	0	23,117	0.00%
2023/09/15	9	352.94	6	342.17	338.00	3	23,086	0.01%
2023/09/14	4	353.13	6	356.83	356.50	-2	22,723	-0.01%
2023/09/13	17	331.88	19	334.79	348.00	-2	22,482	-0.01%
2023/09/12	14	345.75	11	345.77	325.50	3	22,316	0.01%
2023/09/11	5	361.10	4	352.13	346.50	1	22,193	0.00%
2023/09/08	3	361.67	1	360.00	360.00	2	21,987	0.01%
2023/09/07	1	362.00	1	372.00	369.50	0	21,976	0.00%
2023/09/06	14	359.89	14	364.79	367.00	0	21,685	0.00%
2023/09/05	5	343.20	12	351.21	357.00	-7	21,301	-0.03%
2023/09/04	3	342.83	4	344.25	345.00	-1	21,044	0.00%
2023/09/01	5	342.80	6	347.50	335.00	-1	20,849	0.00%
2023/08/31	13	347.88	13	344.35	345.00	0	20,501	0.00%
2023/08/30	3	346.96	9	348.50	342.00	-6	20,321	-0.03%
2023/08/29	4	337.75	4	339.75	335.50	0	19,928	0.00%
2023/08/28	7	333.00	6	331.08	335.00	1	19,742	0.01%
2023/08/25	4	338.13	2	334.00	334.00	2	19,539	0.01%
2023/08/24	13	345.42	9	333.56	333.00	4	19,248	0.02%
2023/08/23	14	338.18	4	336.29	340.50	10	19,019	0.05%
2023/08/22	1	345.00	2	347.75	341.00	-1	18,776	-0.01%
2023/08/21	5	335.70	3	338.00	335.50	2	18,741	0.01%
2023/08/18	10	353.35	11	349.18	328.00	-1	18,462	-0.01%
2023/08/17	5	359.10	4	358.75	357.00	1	17,899	0.01%
2023/08/16	9	332.89	6	340.58	341.00	3	17,419	0.02%
2023/08/15	2	325.25	6	328.58	334.00	-4	17,012	-0.02%
2023/08/14	2	303.75	4	302.88	304.00	-2	16,725	-0.01%
2023/08/11	5	295.80	1	296.00	293.50	4	16,465	0.02%
2023/08/10	1	296.50	1	280.00	280.00	0	16,235	0.00%
2023/08/08	1	287.50	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0	304.00	2	296.75	307.50	-2	16,315	-0.01%
2023/08/04	1	283.50	1	273.00	281.50	0	16,299	0.00%
2023/08/02	0	281.00	5	281.00	281.00	-5	16,296	-0.03%
2023/08/01	1.2	312.83	1	323.50	312.00	0.2	16,305	0.00%
2023/07/31	0	0.00	1	325.00	326.00	-1	16,364	-0.01%
2023/07/28	1	317.99	0	0.00	319.50	1	16,321	0.01%
2023/07/27	0	0.00	2	310.00	331.00	-2	16,358	-0.01%
2023/07/26	1	340.00	0	0.00	340.00	1	16,321	0.01%
2023/07/25	1	388.00	3	379.33	377.50	-2	16,440	-0.01%
2023/07/24	6	387.25	3	377.17	377.50	3	16,601	0.02%
2023/07/21	12	353.21	1	379.50	379.50	11	16,376	0.07%
2023/07/20	3	332.67	2	339.25	345.00	1	15,962	0.01%
2023/07/19	2	332.00	5	337.70	329.00	-3	15,782	-0.02%
2023/07/18	7	323.43	6	316.42	314.00	1	15,305	0.01%
2023/07/17	3	313.83	2	319.25	319.00	1	14,809	0.01%
2023/07/14	2	274.75	3	283.83	295.00	-1	14,264	-0.01%
2023/07/13	2	278.25	4	275.38	268.50	-2	13,808	-0.01%
2023/07/12	3	261.33	5	260.20	260.50	-2	13,253	-0.02%
2023/07/11	2	267.00	3	262.33	262.00	-1	13,097	-0.01%
2023/07/10	4	250.75	0	0.00	253.50	4	12,812	0.03%
2023/07/07	0	0.00	8	246.50	244.50	-8	12,591	-0.06%
2023/07/06	20	259.55	16	254.00	253.50	4	12,163	0.03%
2023/07/05	5	254.90	8	257.63	255.50	-3	11,910	-0.03%
2023/07/04	5	236.50	4	238.25	250.50	1	11,417	0.01%
2023/07/03	2	229.00	4	225.50	228.00	-2	11,054	-0.02%
2023/06/30	0	0.00	1	209.00	211.00	-1	10,835	-0.01%
2023/06/29	1	213.00	2	210.96	210.00	-1	10,851	-0.01%
2023/06/27	3	203.67	4	202.00	198.00	-1	11,051	-0.01%
2023/06/26	1	199.00	4	202.63	202.00	-3	11,102	-0.03%
2023/06/21	2	191.00	7	197.43	199.00	-5	11,496	-0.04%
2023/06/20	7	197.14	9	196.39	196.00	-2	11,548	-0.02%
2023/06/19	1	195.50	7	197.36	196.50	-6	11,706	-0.05%
2023/06/16	23	192.85	23	193.74	193.00	0	11,603	0.00%
2023/06/15	4	190.00	4	190.50	190.00	0	11,553	0.00%
2023/06/14	3	186.67	18	189.19	186.00	-15	11,600	-0.13%
2023/06/13	3	185.83	22.2	187.36	187.50	-19.2	11,641	-0.17%
2023/06/09	0	0.00	2	173.50	173.50	-2	11,537	-0.02%
2023/06/08	4	167.63	0	0.00	168.50	4	11,624	0.03%
2023/05/31	1	171.00	0	0.00	171.50	1	12,750	0.01%
2023/05/29	6	175.00	8	173.38	173.50	-2	12,820	-0.02%
2023/05/26	1	169.00	0	0.00	168.50	1	12,907	0.01%
2023/05/25	1	176.50	3	173.17	170.50	-2	13,281	-0.02%
2023/05/24	1	167.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	0	0.00	2.1	172.76	171.00	-2.1	13,714	-0.02%
2023/05/22	2	169.00	2	169.00	168.50	0	13,833	0.00%
2023/05/19	1	172.00	0.1	172.00	172.00	0.9	13,863	0.01%
2023/05/18	0	0.00	3	168.00	167.50	-3	13,979	-0.02%
2023/05/17	0	0.00	2	165.00	166.50	-2	14,073	-0.01%
2023/05/16	2	163.50	0	0.00	162.00	2	14,134	0.01%
2023/05/15	1	163.50	0	0.00	164.50	1	14,162	0.01%
2023/05/12	0	0.00	1	166.00	167.00	-1	14,331	-0.01%
2023/05/11	1	168.00	1	164.50	164.50	0	14,585	0.00%
2023/05/08	0	0.00	1	173.50	168.50	-1	15,458	-0.01%
2023/05/05	1	169.50	1	170.00	170.00	0	16,178	0.00%
2023/05/04	1	165.50	1	169.00	169.00	0	16,439	0.00%
2023/05/03	2	167.25	0	0.00	166.00	2	16,616	0.01%
2023/05/02	1	163.50	7	168.71	170.00	-6	16,586	-0.04%
2023/04/28	10	163.70	9	165.56	164.00	1	16,619	0.01%
2023/04/27	6	160.17	2	161.00	160.00	4	16,470	0.02%
2023/04/26	30.2	160.03	0	0.00	158.50	30.2	16,309	0.19%
2023/04/25	2.1	171.29	1	169.00	171.00	1.1	15,999	0.01%
2023/04/24	2.1	178.05	10	177.50	177.00	-7.9	15,830	-0.05%
2023/04/21	2	183.50	0	0.00	184.50	2	15,754	0.01%
2023/04/19	1	188.50	0	0.00	188.50	1	15,884	0.01%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/14	1	193.00	0	194.50	194.50	1	16,057	0.01%
2023/04/13	7	193.28	1	191.50	192.00	6	16,143	0.04%
2023/04/12	1	195.50	2	198.50	196.50	-1	16,172	-0.01%
2023/04/11	3	197.67	0	0.00	197.50	3	16,198	0.02%
2023/04/10	1	200.00	0	0.00	199.50	1	16,385	0.01%
2023/04/07	11	202.00	2	201.50	200.00	9	16,361	0.06%
2023/04/06	2	195.00	3	198.50	201.00	-1	16,255	-0.01%
2023/03/31	1	193.00	3	196.17	196.50	-2	16,126	-0.01%
2023/03/30	1	189.00	2	191.75	193.00	-1	16,015	-0.01%
2023/03/29	10	192.95	0	0.00	189.00	10	15,899	0.06%
2023/03/28	7	201.43	0	0.00	195.50	7	15,737	0.04%
2023/03/27	4	214.13	4	210.88	209.00	0	15,297	0.00%
2023/03/24	6	209.92	15	215.30	215.50	-9	15,057	-0.06%
2023/03/23	2	199.00	0	0.00	198.50	2	14,498	0.01%
2023/03/22	0	0.00	11.5	197.04	200.50	-11.5	14,533	-0.08%
2023/03/21	1	193.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	4	194.88	2	192.75	191.00	2	14,384	0.01%
2023/03/17	6	192.42	12	194.38	194.50	-6	14,410	-0.04%
2023/03/16	1	185.00	0	0.00	188.00	1	14,186	0.01%
2023/03/15	8	192.13	9	193.33	190.50	-1	14,175	-0.01%
2023/03/13	2	183.25	5	187.60	186.50	-3	14,174	-0.02%
2023/03/10	7	185.71	0	0.00	187.00	7	14,176	0.05%
2023/03/09	26	196.83	32	197.27	194.00	-6	14,405	-0.04%
2023/03/08	2	187.75	3.1	189.19	191.00	-1.1	13,983	-0.01%
2023/03/07	3.5	188.47	1	187.50	187.50	2.5	13,967	0.02%
2023/03/06	6.3	190.34	2.3	190.85	189.50	4	13,998	0.03%
2023/03/03	1.2	190.33	7.6	192.04	188.50	-6.4	14,115	-0.05%
2023/03/02	4	185.88	5.9	186.22	186.00	-1.9	14,220	-0.01%
2023/03/01	4.1	185.13	0	0.00	186.00	4.1	14,266	0.03%
2023/02/24	2.5	189.20	1	186.50	185.50	1.5	14,319	0.01%
2023/02/23	3	186.83	5	191.70	188.50	-2	14,153	-0.01%
2023/02/22	17	187.00	3	184.50	181.00	14	14,009	0.10%
2023/02/21	2.3	198.33	8	198.99	200.50	-5.7	13,748	-0.04%
2023/02/20	4	197.50	0	0.00	195.00	4	13,831	0.03%
2023/02/17	4	196.63	3	197.00	196.50	1	14,067	0.01%
2023/02/16	7	196.21	9.2	196.88	200.50	-2.2	14,445	-0.02%
2023/02/15	3.5	192.07	3	191.50	193.00	0.5	14,704	0.00%
2023/02/14	0.7	194.19	0	0.00	192.00	0.7	14,749	0.00%
2023/02/13	4	192.38	3	193.83	193.50	1	15,074	0.01%
2023/02/10	4	195.13	3	195.50	193.50	1	15,370	0.01%
2023/02/09	3	200.50	1	201.00	198.50	2	15,653	0.01%
2023/02/08	5	200.20	8	199.88	199.00	-3	15,573	-0.02%
2023/02/07	1	187.00	1	191.50	191.50	0	15,221	0.00%
2023/02/06	1	189.00	1.1	190.82	190.00	-0.1	15,323	0.00%
2023/02/03	8.1	193.91	18	192.72	194.50	-9.9	15,369	-0.06%
2023/02/02	1	179.50	9.1	180.70	184.00	-8.1	14,907	-0.05%
2023/02/01	3.1	175.29	4	174.75	175.50	-0.9	15,396	-0.01%
2023/01/31	1	168.00	1.4	169.21	169.50	-0.4	15,627	0.00%
2023/01/30	1.4	168.21	4.6	167.34	168.50	-3.2	16,331	-0.02%
2023/01/17	1.6	158.69	0	0.00	160.00	1.6	17,101	0.01%
2023/01/16	1	160.00	1	160.00	159.50	0	17,567	0.00%
2023/01/13	2	159.50	0	0.00	157.50	2	17,880	0.01%
2023/01/09	1	156.50	2	158.50	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	1	151.00	151.00	-1	19,950	-0.01%
2023/01/04	1	146.50	1	147.50	149.00	0	20,876	0.00%
2023/01/03	0	0.00	2	146.75	147.00	-2	21,203	-0.01%
2022/12/30	3	146.83	8	144.50	142.50	-5	21,448	-0.02%
2022/12/29	2	145.50	2	144.50	145.50	0	21,795	0.00%
2022/12/28	3	146.67	0	0.00	145.00	3	22,145	0.01%
2022/12/27	2	153.25	2	155.00	156.50	0	22,266	0.00%
2022/12/26	2	154.75	1	152.00	152.00	1	22,770	0.00%
2022/12/22	3	159.50	1	158.00	158.00	2	23,747	0.01%
2022/12/21	1	160.00	0	0.00	157.50	1	24,226	0.00%
2022/12/20	2	161.00	1	156.50	156.00	1	24,661	0.00%
2022/12/19	1	161.50	1	164.00	165.00	0	25,021	0.00%
2022/12/15	2	172.75	0	0.00	171.50	2	25,759	0.01%
2022/12/14	6	171.17	3	168.83	173.00	3	25,800	0.01%
2022/12/13	2	164.00	1	166.50	164.00	1	25,794	0.00%
2022/12/12	3	164.50	3	163.00	164.00	0	25,943	0.00%
2022/12/09	3	170.50	3	170.00	168.50	0	26,462	0.00%
2022/12/07	2	171.25	2	172.50	170.00	0	26,854	0.00%
2022/12/06	0	0.00	2	175.25	175.50	-2	26,928	-0.01%
2022/12/05	3	180.50	1	177.50	178.00	2	27,113	0.01%
2022/12/02	3	176.83	2	176.25	176.50	1	27,347	0.00%
2022/12/01	4	176.38	7	177.86	175.50	-3	27,536	-0.01%
2022/11/30	1	168.50	1	169.50	168.50	0	27,497	0.00%
2022/11/29	1	166.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	1	167.00	1	168.00	168.50	0	28,144	0.00%
2022/11/25	3	171.17	3	169.00	167.50	0	28,344	0.00%
2022/11/24	2	167.50	4	172.38	172.00	-2	28,350	-0.01%
2022/11/23	2	167.75	1	163.50	163.50	1	28,343	0.00%
2022/11/22	2	161.50	2	165.00	166.50	0	28,707	0.00%
2022/11/21	1	167.00	2	164.00	164.00	-1	29,182	0.00%
2022/11/18	16	169.78	1	166.00	166.00	15	29,702	0.05%
2022/11/17	3	167.17	4	170.50	170.50	-1	29,817	0.00%
2022/11/16	2	166.00	1	166.00	167.00	1	30,017	0.00%
2022/11/15	4	164.63	3	166.33	167.00	1	30,214	0.00%
2022/11/14	2	159.00	4	163.63	163.50	-2	30,634	-0.01%
2022/11/11	1	157.50	7.3	160.30	156.50	-6.3	31,097	-0.02%
2022/11/10	2	150.50	7	149.71	150.50	-5	30,971	-0.02%
2022/11/09	6	150.83	3.2	151.19	150.50	2.8	31,293	0.01%
2022/11/08	3	151.67	1	153.50	147.00	2	31,812	0.01%
2022/11/07	3	149.00	8.2	146.51	149.00	-5.2	32,171	-0.02%
2022/11/04	5	142.30	0	0.00	142.50	5	31,967	0.02%
2022/11/03	1	145.50	0	0.00	144.00	1	31,985	0.00%
2022/11/01	1	142.50	1	146.50	146.50	0	32,164	0.00%
2022/10/31	1	143.00	1.3	142.46	142.00	-0.3	32,256	0.00%
2022/10/28	1	146.50	4	140.63	139.50	-3	32,356	-0.01%
2022/10/27	1	136.00	1	137.00	138.00	0	31,865	0.00%
2022/10/26	7	136.14	6	134.25	133.50	1	31,835	0.00%
2022/10/25	5	134.80	6	135.00	139.50	-1	31,506	0.00%
2022/10/24	0	0.00	1	134.50	134.50	-1	31,060	0.00%
2022/10/21	4	124.75	3	123.00	122.50	1	31,495	0.00%
2022/10/20	2	124.25	4	125.38	127.00	-2	32,320	-0.01%
2022/10/19	7	132.21	8	128.88	125.00	-1	32,200	0.00%
2022/10/18	1	128.50	0	0.00	130.50	1	32,249	0.00%
2022/10/17	2	129.00	0	0.00	131.50	2	32,783	0.01%
2022/10/14	5	123.50	6	127.25	130.00	-1	33,031	0.00%
2022/10/13	7	124.00	8	123.13	118.50	-1	33,153	0.00%
2022/10/12	1	119.00	1	122.50	122.00	0	33,056	0.00%
2022/10/07	1	136.00	1	137.00	136.50	0	32,849	0.00%
2022/10/06	1	136.00	3	137.50	140.00	-2	32,872	-0.01%
2022/10/05	5	139.30	6	139.83	133.50	-1	32,704	0.00%
2022/10/04	4	139.38	2	137.50	137.50	2	32,381	0.01%
2022/10/03	6	134.25	4	136.25	135.50	2	32,180	0.01%
2022/09/30	0	0.00	1	137.50	134.00	-1	32,572	0.00%
2022/09/29	0	0.00	2	132.75	127.00	-2	32,663	-0.01%
2022/09/28	3	129.00	4	132.38	127.50	-1	32,739	0.00%
2022/09/26	8	138.88	8	138.75	136.00	0	32,637	0.00%
2022/09/23	2	149.00	0	0.00	145.50	2	32,650	0.01%
2022/09/20	1	152.50	0	0.00	152.00	1	32,776	0.00%
2022/09/19	4	153.88	3	152.83	152.50	1	32,932	0.00%
2022/09/16	6	156.67	1	158.00	153.50	5	33,125	0.02%
2022/09/15	8	167.19	5	163.00	161.00	3	33,151	0.01%
2022/09/14	8	169.81	6	170.33	169.50	2	33,183	0.01%
2022/09/13	3	175.33	2	175.25	176.00	1	33,222	0.00%
2022/09/12	11	177.32	12	173.83	173.00	-1	33,278	0.00%
2022/09/08	11	174.77	8	175.06	175.50	3	33,482	0.01%
2022/09/07	3	172.83	4	175.75	176.00	-1	33,488	0.00%
2022/09/06	2	174.50	3	175.50	175.50	-1	33,699	0.00%
2022/09/05	7	185.64	4	182.25	179.50	3	33,603	0.01%
2022/09/02	8	187.19	9	188.11	188.00	-1	33,488	0.00%
2022/09/01	5	182.00	5	181.80	181.00	0	33,293	0.00%
2022/08/31	11	188.09	9	187.17	187.00	2	33,223	0.01%
2022/08/30	1	190.00	1	188.50	188.50	0	33,343	0.00%
2022/08/29	4	182.75	2	185.75	190.00	2	33,178	0.01%
2022/08/26	2	192.75	2	199.75	191.00	0	33,079	0.00%
2022/08/25	7	195.14	9	196.00	195.00	-2	32,887	-0.01%
2022/08/24	2	190.50	0	0.00	186.00	2	32,679	0.01%
2022/08/23	4	184.50	4	187.63	190.50	0	32,474	0.00%
2022/08/22	5	189.90	6	188.01	186.00	-1	32,316	0.00%
2022/08/19	8	194.00	6	192.67	189.50	2	32,358	0.01%
2022/08/18	4	181.63	18	187.42	189.00	-14	31,931	-0.04%
2022/08/17	2	175.00	1	176.50	175.50	1	31,262	0.00%
2022/08/16	7	177.14	7	177.21	175.50	0	31,269	0.00%
2022/08/15	16	176.53	34	176.46	178.00	-18	31,286	-0.06%
2022/08/12	1	155.00	9	167.22	170.50	-8	30,694	-0.03%
2022/08/11	3	156.50	8	155.56	155.00	-5	30,349	-0.02%
2022/08/10	23	150.67	9	149.89	149.00	14	30,681	0.05%
2022/08/09	2	153.75	1	154.50	154.50	1	30,843	0.00%
2022/08/08	5	156.50	3	155.17	154.50	2	31,057	0.01%
2022/08/05	1	156.50	6	156.50	159.50	-5	31,147	-0.02%
2022/08/04	3	147.33	2	149.25	149.00	1	31,240	0.00%
2022/08/02	1	150.00	2	148.50	151.50	-1	31,482	0.00%
2022/08/01	4	153.38	2	153.00	153.00	2	31,442	0.01%
2022/07/29	6	156.92	5	157.40	156.00	1	31,376	0.00%
2022/07/28	16	161.88	16	158.16	155.50	0	31,475	0.00%
2022/07/27	21	170.19	13	165.92	163.00	8	30,798	0.03%
2022/07/26	11	179.05	5	178.40	177.50	6	29,889	0.02%
2022/07/25	5	178.40	5	180.50	181.50	0	29,826	0.00%
2022/07/22	10	185.15	3	187.00	180.50	7	29,766	0.02%
2022/07/21	6	170.00	4	171.25	179.00	2	29,265	0.01%
2022/07/20	0	0.00	1	162.50	163.00	-1	28,744	0.00%
2022/07/19	4	158.00	6	154.00	154.00	-2	28,522	-0.01%
2022/07/18	1	158.00	27	161.22	158.00	-26	28,377	-0.09%
2022/07/15	1	150.00	2	153.00	152.50	-1	28,062	0.00%
2022/07/14	4	151.13	4	150.50	150.00	0	28,107	0.00%
2022/07/13	10	151.40	5	149.20	146.50	5	27,985	0.02%
2022/07/12	3	157.83	2	156.25	150.00	1	28,075	0.00%
2022/07/11	1	165.50	1	168.00	162.00	0	28,455	0.00%
2022/07/08	37	167.46	20	165.48	165.00	17	28,630	0.06%
2022/07/07	11	162.59	11	168.73	174.00	0	28,007	0.00%
2022/07/06	11	171.41	10	160.90	160.50	1	27,834	0.00%
2022/07/05	1	169.50	1	172.50	174.00	0	27,750	0.00%
2022/07/04	2	173.25	2	169.50	172.50	0	27,851	0.00%
2022/07/01	7	185.29	3	172.00	172.00	4	27,944	0.01%
2022/06/30	1	185.50	0	0.00	191.00	1	27,826	0.00%
2022/06/29	0	0.00	1	186.50	194.50	-1	27,816	0.00%
2022/06/28	2	191.00	1	191.50	190.00	1	27,790	0.00%
2022/06/27	0	0.00	1	197.50	198.00	-1	28,067	0.00%
2022/06/24	2	188.25	2	188.75	187.50	0	28,540	0.00%
2022/06/23	4	188.25	4	189.88	190.00	0	28,676	0.00%
2022/06/22	0.5	192.00	0.2	187.50	186.50	0.3	28,328	0.00%
2022/06/21	2	201.00	2	207.00	207.00	0	28,133	0.00%
2022/06/20	1	201.75	20	204.48	201.50	-19	28,206	-0.07%
2022/06/17	22	208.86	2	210.75	209.00	20	28,277	0.07%
2022/06/16	8	224.75	3	226.17	214.50	5	28,039	0.02%
2022/06/15	2	230.00	4	231.13	228.50	-2	28,074	-0.01%
2022/06/14	2	221.00	3	225.67	225.50	-1	28,220	0.00%
2022/06/13	2	220.99	3	223.83	226.00	-1	28,523	0.00%
2022/06/08	2	231.00	1	222.50	222.50	1	29,488	0.00%
2022/06/07	6.1	226.75	6	227.67	228.50	0.1	30,017	0.00%
2022/06/06	1	230.50	1	229.00	231.50	0	30,785	0.00%
2022/06/02	5.2	228.93	1	226.50	226.00	4.2	31,348	0.01%
2022/06/01	2.1	242.29	4	242.88	238.00	-1.9	31,717	-0.01%
2022/05/31	6.1	236.34	8	237.13	240.50	-1.9	31,931	-0.01%
2022/05/30	0	0.00	1	242.33	242.00	-1	32,963	0.00%
2022/05/27	6	241.00	3	233.50	231.00	3	33,710	0.01%
2022/05/26	4.1	248.98	4	242.75	238.50	0.1	34,303	0.00%
2022/05/25	1	254.00	1	256.00	255.00	0	34,805	0.00%
2022/05/24	2.2	250.64	0	0.00	250.00	2.2	35,532	0.01%
2022/05/23	8	268.88	7	272.07	257.50	1	36,322	0.00%
2022/05/20	2	269.00	2	269.25	269.50	0	36,532	0.00%
2022/05/19	4	263.63	4	267.86	269.50	0	36,484	0.00%
2022/05/18	1	266.00	0	0.00	268.00	1	36,532	0.00%
2022/05/17	26	252.46	27	253.26	255.00	-1	36,520	0.00%
2022/05/16	9	264.17	7	256.50	252.50	2	37,163	0.01%
2022/05/13	3	260.00	4	259.50	257.00	-1	37,394	0.00%
2022/05/12	3	256.66	3	257.33	254.50	0	37,471	0.00%
2022/05/11	1	257.50	0	0.00	257.50	1	37,788	0.00%
2022/05/10	3	242.83	2	246.00	255.00	1	37,985	0.00%
2022/05/09	1.2	264.17	5	256.50	246.50	-3.8	38,497	-0.01%
2022/05/06	9	275.83	3	273.00	272.00	6	38,829	0.02%
2022/05/05	3	281.67	4	280.50	286.00	-1	38,763	0.00%
2022/05/04	1	268.50	1	264.00	262.50	0	38,558	0.00%
2022/05/03	0	0.00	1	264.50	264.50	-1	38,787	0.00%
2022/04/29	2	266.25	2	261.50	260.50	0	38,955	0.00%
2022/04/28	3	250.50	4	255.63	260.00	-1	38,880	0.00%
2022/04/27	2	244.75	2	243.00	252.50	0	38,898	0.00%
2022/04/26	6	249.08	6	244.08	242.50	0	38,817	0.00%
2022/04/25	1	255.00	1	248.50	248.50	0	39,070	0.00%
2022/04/22	3	265.67	3	266.33	267.50	0	39,245	0.00%
2022/04/21	2	273.25	2	275.75	275.00	0	39,660	0.00%
2022/04/20	2	272.25	1	276.50	276.50	1	39,824	0.00%
2022/04/19	2	278.00	3	274.33	268.50	-1	39,943	0.00%
2022/04/18	2	269.00	3	270.17	272.50	-1	40,018	0.00%
2022/04/15	1	271.00	1	262.50	265.50	0	40,260	0.00%
2022/04/14	6	284.67	5	281.10	281.50	1	40,341	0.00%
2022/04/13	5	287.80	6	286.83	289.50	-1	40,256	0.00%
2022/04/12	14	283.07	11	282.68	281.50	3	40,177	0.01%
2022/04/11	4	294.63	2	281.00	281.00	2	39,911	0.01%
2022/04/08	10	299.80	10	301.45	301.50	0	39,727	0.00%
2022/04/07	1.1	314.77	21	295.52	296.00	-19.9	39,457	-0.05%
2022/04/06	25	311.58	3	315.00	317.00	22	39,182	0.06%
2022/04/01	1	298.00	2	308.50	312.00	-1	39,128	0.00%
2022/03/31	2	309.25	1	305.50	305.50	1	39,374	0.00%
2022/03/30	8	325.12	7.1	324.38	312.50	0.9	39,541	0.00%
2022/03/29	5	318.00	6	320.17	322.50	-1	39,675	0.00%
2022/03/28	6	295.92	8.5	300.09	311.00	-2.5	40,065	-0.01%
2022/03/25	4	294.25	17	294.79	296.00	-13	40,418	-0.03%
2022/03/24	1	288.00	3	286.83	287.50	-2	40,965	0.00%
2022/03/23	3.1	290.19	2	297.00	284.00	1.1	42,365	0.00%
2022/03/22	12	283.21	2	286.00	282.00	10	42,972	0.02%
2022/03/21	1.5	279.00	2	280.25	274.50	-0.5	43,100	0.00%
2022/03/18	1	277.50	4	272.00	273.00	-3	43,130	-0.01%
2022/03/17	8	273.38	5	271.20	275.00	3	42,942	0.01%
2022/03/16	11	261.45	10	255.50	255.00	1	42,428	0.00%
2022/03/15	5	281.00	6	273.67	260.50	-1	42,269	0.00%
2022/03/14	3	288.33	6	291.42	286.00	-3	42,126	-0.01%
2022/03/11	2	282.75	2	279.50	287.00	0	41,766	0.00%
2022/03/10	13	282.08	11	281.91	281.00	2	41,630	0.00%
2022/03/09	11	285.64	5	288.30	275.00	6	41,146	0.01%
2022/03/08	9	291.22	6	284.25	273.50	3	40,380	0.01%
2022/03/07	4	285.38	7	280.79	287.50	-3	39,594	-0.01%
2022/03/04	4	302.13	1.1	296.90	288.00	2.9	39,069	0.01%
2022/03/03	15	315.63	15	316.80	312.00	0	38,732	0.00%
2022/03/02	8	300.69	7	305.57	307.00	1	37,914	0.00%
2022/03/01	9	286.67	13	282.85	299.50	-4	37,091	-0.01%
2022/02/25	1.1	262.90	4	268.13	272.50	-2.9	36,252	-0.01%
2022/02/24	15	244.87	10	248.00	248.00	5	35,583	0.01%
2022/02/23	2	246.50	2	247.50	245.00	0	34,753	0.00%
2022/02/22	6	236.92	6	237.00	233.50	0	33,923	0.00%
2022/02/21	2	234.50	0	0.00	239.00	2	33,503	0.01%
2022/02/18	2	236.50	3	236.33	238.50	-1	33,774	0.00%
2022/02/17	18	238.03	22	234.91	233.00	-4	33,898	-0.01%
2022/02/16	12	245.79	17.7	244.61	243.00	-5.7	33,682	-0.02%
2022/02/15	22	237.07	21	238.05	232.00	1	33,336	0.00%
2022/02/14	5	231.80	4	228.00	231.00	1	33,092	0.00%
2022/02/11	12	243.83	10	243.55	244.00	2	33,159	0.01%
2022/02/10	10	240.00	8	238.81	234.00	2	32,875	0.01%
2022/02/09	13	232.19	13	233.77	236.50	0	32,706	0.00%
2022/02/08	31	211.39	13	218.04	224.00	18	32,424	0.06%
2022/02/07	4	202.63	21	205.19	209.50	-17	32,386	-0.05%
2022/01/26	3	205.50	3	207.50	199.50	0	32,810	0.00%
2022/01/25	17	210.65	17	213.18	205.50	0	33,233	0.00%
2022/01/24	6	211.58	3	211.83	213.50	3	33,695	0.01%
2022/01/21	0	0.00	4	215.13	216.00	-4	34,692	-0.01%
2022/01/20	6	215.92	10	218.60	219.00	-4	35,430	-0.01%
2022/01/19	4	211.75	5	213.80	215.00	-1	36,018	0.00%
2022/01/18	4	214.25	3	217.00	209.00	1	36,701	0.00%
2022/01/17	3	212.67	1	210.50	214.50	2	37,392	0.01%
2022/01/14	2	203.50	4	202.88	213.00	-2	37,851	-0.01%
2022/01/13	1	199.00	1	200.50	200.50	0	38,128	0.00%
2022/01/12	2	200.50	3	200.33	200.50	-1	38,678	0.00%
2022/01/11	2	202.25	2	200.50	199.00	0	39,898	0.00%
2022/01/10	10	213.10	8	210.56	207.00	2	40,656	0.00%
2022/01/07	2	211.75	6	215.50	199.00	-4	41,496	-0.01%
2022/01/06	8	211.06	0	0.00	211.00	8	41,693	0.02%
2022/01/05	2	222.50	0	0.00	218.50	2	42,783	0.00%
2022/01/03	13	227.27	0	0.00	226.00	13	44,732	0.03%
2021/12/29	2	240.25	11	239.77	238.00	-9	44,942	-0.02%
2021/12/28	1	239.50	2	241.75	245.50	-1	45,334	0.00%
2021/12/27	12	243.42	5	243.00	238.50	7	45,452	0.02%
2021/12/24	1	246.50	1	249.00	249.00	0	45,182	0.00%
2021/12/23	5	248.60	8	246.25	243.00	-3	45,107	-0.01%
2021/12/22	25	244.64	30	240.33	243.00	-5	44,945	-0.01%
2021/12/21	13	223.04	10	231.65	238.50	3	44,416	0.01%
2021/12/20	12	227.50	11	223.27	217.00	1	43,896	0.00%
2021/12/17	12	223.00	10	223.75	225.50	2	43,928	0.00%
2021/12/16	4	212.38	4	217.50	217.50	0	42,868	0.00%
2021/12/15	0	0.00	11	195.05	198.00	-11	42,239	-0.03%
2021/12/14	7	184.36	2	186.50	180.00	5	42,330	0.01%
2021/12/13	5	192.70	8	192.50	194.00	-3	43,128	-0.01%
2021/12/09	30	189.73	4	194.75	188.50	26	44,281	0.06%
2021/12/08	5	190.00	36.4	189.82	194.50	-31.4	44,790	-0.07%
2021/12/07	6.4	177.41	4	178.38	177.00	2.4	44,992	0.01%
2021/12/06	3	179.83	2	180.25	178.50	1	45,320	0.00%
2021/12/03	7	189.29	6	190.17	190.00	1	45,555	0.00%
2021/12/02	5	186.20	2	182.00	184.50	3	45,714	0.01%
2021/12/01	6	184.42	5	184.50	187.00	1	45,984	0.00%
2021/11/30	2	188.00	4	187.00	186.00	-2	46,512	0.00%
2021/11/29	5	181.10	5	178.20	183.00	0	47,677	0.00%
2021/11/26	7	178.50	7	176.79	182.00	0	48,042	0.00%
2021/11/25	13	180.08	13	180.31	176.50	0	47,917	0.00%
2021/11/24	10	179.25	9	180.61	179.00	1	47,883	0.00%
2021/11/23	20	184.13	1	182.00	184.50	19	48,613	0.04%
2021/11/22	3	188.33	21	187.52	190.00	-18	48,686	-0.04%
2021/11/19	5	190.90	3	190.50	190.50	2	48,565	0.00%
2021/11/18	8	197.88	15	197.57	196.00	-7	48,409	-0.01%
2021/11/17	20	202.58	20	203.08	206.00	0	48,307	0.00%
2021/11/16	21	199.26	18	200.44	193.50	3	47,897	0.01%
2021/11/15	22	196.30	29	197.50	198.50	-7	47,378	-0.01%
2021/11/12	16	196.28	10	198.25	189.00	6	47,110	0.01%
2021/11/11	13	191.54	13	188.54	191.00	0	46,520	0.00%
2021/11/10	9	186.28	12	186.92	194.00	-3	46,153	-0.01%
2021/11/09	6	184.67	4	187.50	181.00	2	45,662	0.00%
2021/11/08	7	186.07	0	0.00	181.00	7	45,141	0.02%
2021/11/05	7	188.14	10	190.35	197.00	-3	44,724	-0.01%
2021/11/04	9	194.78	7	192.86	190.50	2	44,059	0.00%
2021/11/03	3	193.33	14	190.36	193.50	-11	43,471	-0.03%
2021/11/02	6	209.00	6	206.67	205.50	0	43,072	0.00%
2021/11/01	2	206.25	3	212.67	210.00	-1	42,405	0.00%
2021/10/29	6	207.25	5	204.70	201.00	1	41,622	0.00%
2021/10/28	9	186.61	9	191.06	196.50	0	40,311	0.00%
2021/10/27	7	168.21	5	176.10	179.00	2	39,421	0.01%
2021/10/26	8	178.13	12	176.13	163.00	-4	38,611	-0.01%
2021/10/25	16	171.19	5	171.10	176.00	11	37,727	0.03%
2021/10/22	2	165.00	17	159.59	166.50	-15	36,525	-0.04%
2021/10/21	3	153.67	5	153.60	151.50	-2	35,522	-0.01%
2021/10/20	5	149.10	6	150.50	153.50	-1	34,614	0.00%
2021/10/19	7	148.57	6	150.75	147.50	1	33,683	0.00%
2021/10/18	7	141.71	7.6	141.38	141.00	-0.6	32,110	0.00%
2021/10/15	3	133.17	7	135.00	143.00	-4	31,001	-0.01%
2021/10/14	4	128.88	3	130.17	130.00	1	29,551	0.00%
2021/10/13	2	133.75	0	0.00	131.50	2	28,779	0.01%
2021/10/12	9	131.72	20	132.03	133.00	-11	27,418	-0.04%
2021/10/08	1	121.00	5	129.80	130.00	-4	25,623	-0.02%
2021/10/07	1	117.50	3	114.83	118.50	-2	25,160	-0.01%
2021/10/06	1	109.50	3	109.67	108.00	-2	25,003	-0.01%
2021/10/05	7	107.57	4	110.88	112.00	3	25,354	0.01%
2021/10/04	3	110.17	2	111.50	109.00	1	25,273	0.00%
2021/10/01	4	111.38	4	110.63	107.50	0	25,585	0.00%
2021/09/30	0	0.00	2	116.00	115.00	-2	25,583	-0.01%
2021/09/29	14	114.21	11	113.50	115.00	3	25,693	0.01%
2021/09/28	6	117.75	12	117.63	120.50	-6	25,254	-0.02%
2021/09/27	8	120.06	5	116.00	114.50	3	24,602	0.01%
2021/09/24	17	119.85	3	119.33	118.00	14	24,250	0.06%
2021/09/23	4	112.63	4	113.38	115.50	0	23,388	0.00%
2021/09/22	1	108.00	0	0.00	106.00	1	23,034	0.00%
2021/09/17	5	112.90	4	112.88	114.00	1	22,693	0.00%
2021/09/16	1	112.50	0	0.00	112.50	1	22,132	0.00%
2021/09/15	6	111.33	5	111.80	111.50	1	21,085	0.00%
2021/09/14	2	110.25	17	111.74	115.00	-15	20,608	-0.07%
2021/09/13	11	111.50	4	109.50	109.00	7	19,661	0.04%
2021/09/10	5	102.90	12	106.71	110.50	-7	18,802	-0.04%
2021/09/09	1	98.80	3	99.43	100.50	-2	18,216	-0.01%
2021/09/08	2	97.05	2	94.15	93.40	0	17,894	0.00%
2021/09/07	8	100.83	2	100.50	98.30	6	17,543	0.03%
2021/09/06	7	112.86	2	109.75	109.00	5	17,535	0.03%
2021/09/03	10	110.55	20	111.03	110.00	-10	17,809	-0.06%
2021/09/02	15	110.80	7	109.93	109.00	8	17,265	0.05%
2021/09/01	4	103.63	7.3	105.08	109.00	-3.3	15,914	-0.02%
2021/08/31	4	99.45	1	100.00	99.20	3	15,298	0.02%
2021/08/30	0	0.00	2	103.75	103.00	-2	15,046	-0.01%
2021/08/27	14	107.18	15	105.97	103.50	-1	15,000	-0.01%
2021/08/26	2	104.00	4	99.33	104.00	-2	14,197	-0.01%
2021/08/25	1	94.80	1	96.20	94.80	0	14,015	0.00%
2021/08/24	6	95.95	4	98.00	94.30	2	14,283	0.01%
2021/08/23	4	93.95	1	94.20	94.40	3	14,264	0.02%
2021/08/20	2	89.25	3	87.93	90.90	-1	14,185	-0.01%
2021/08/19	5	88.94	5	86.84	86.20	0	14,118	0.00%
2021/08/18	3	87.87	1	87.00	89.80	2	14,353	0.01%
2021/08/17	1	91.00	2	90.10	86.70	-1	14,560	-0.01%
2021/08/16	7	90.74	7	91.46	92.40	0	14,540	0.00%
2021/08/12	1	96.10	0	0.00	95.40	1	14,571	0.01%
2021/08/11	6	97.28	6	96.03	97.10	0	14,663	0.00%
2021/08/09	5	99.40	4	99.40	98.80	1	14,657	0.01%
2021/08/06	2	98.15	0	0.00	99.30	2	14,668	0.01%
2021/08/05	0	0.00	1	107.50	106.00	-1	14,479	-0.01%
2021/08/04	5	111.70	4	109.00	108.50	1	14,651	0.01%
2021/08/03	1	112.50	1	111.50	114.50	0	14,710	0.00%
2021/08/02	1	114.00	0	0.00	112.00	1	14,752	0.01%
2021/07/30	5	114.10	7	112.86	112.50	-2	14,891	-0.01%
2021/07/29	2	109.00	5	106.80	108.00	-3	14,903	-0.02%
2021/07/28	4	105.00	30	108.50	105.00	-26	15,093	-0.17%
2021/07/27	2	120.00	1	120.00	116.50	1	15,783	0.01%
2021/07/26	10	119.50	1	119.00	121.50	9	16,255	0.06%
2021/07/23	2	111.75	0	0.00	112.50	2	17,371	0.01%
2021/07/22	0	0.00	1	115.50	118.50	-1	18,178	-0.01%
2021/07/20	2	113.25	0	0.00	111.50	2	18,661	0.01%
2021/07/16	0	0.00	1	108.50	109.00	-1	18,767	-0.01%
2021/07/14	20	114.00	0	0.00	114.00	20	18,999	0.11%
2021/07/13	0	0.00	2	114.00	111.00	-2	18,915	-0.01%
2021/07/12	3	111.33	2	114.75	110.50	1	18,689	0.01%
2021/07/09	2	101.75	2	103.00	106.50	0	18,206	0.00%
2021/07/08	2	94.70	2	96.15	97.10	0	18,020	0.00%
2021/07/07	2	89.70	23	86.76	91.80	-21	17,495	-0.12%
2021/07/06	2	82.15	3	84.63	83.50	-1	17,327	-0.01%
2021/07/02	3	76.50	1	75.80	77.70	2	16,992	0.01%
2021/06/30	1	75.40	1	76.50	76.10	0	17,153	0.00%
2021/06/29	1	76.30	3	78.23	75.50	-2	17,130	-0.01%
2021/06/28	0	0.00	1	76.00	76.30	-1	16,934	-0.01%
2021/06/23	1	75.70	4	76.88	76.70	-3	16,816	-0.02%
2021/06/22	2	74.90	1	75.40	74.80	1	16,677	0.01%
2021/06/21	3	75.80	2	75.10	75.20	1	16,606	0.01%
2021/06/18	4	78.00	11	77.71	76.30	-7	16,489	-0.04%
2021/06/17	5	76.66	4	76.90	77.60	1	16,286	0.01%
2021/06/16	2	76.70	0	0.00	75.10	2	16,105	0.01%
2021/06/15	31	78.48	9	76.82	78.10	22	15,932	0.14%
2021/06/11	14	76.70	20	77.31	78.10	-6	15,368	-0.04%
2021/06/10	2	71.65	1	71.00	71.00	1	14,589	0.01%
2021/06/09	1	71.50	1	69.80	69.80	0	14,417	0.00%
2021/06/08	2	71.10	3	71.33	71.40	-1	14,302	-0.01%
2021/06/07	2	69.45	3	70.07	71.10	-1	14,221	-0.01%
2021/06/04	0	0.00	2	71.90	69.10	-2	14,091	-0.01%
2021/06/03	0	0.00	3	71.00	70.80	-3	13,914	-0.02%
2021/06/02	2	69.45	2	69.00	69.00	0	13,719	0.00%
2021/06/01	11	70.34	1	70.90	69.40	10	13,598	0.07%
2021/05/31	0	0.00	2	69.00	68.40	-2	13,283	-0.02%
2021/05/28	1	68.00	4	67.35	67.50	-3	13,129	-0.02%
2021/05/27	5	66.28	6	65.93	65.60	-1	13,009	-0.01%
2021/05/26	4	66.75	0	0.00	66.30	4	12,918	0.03%
2021/05/25	4	64.85	2	65.85	67.50	2	12,631	0.02%
2021/05/24	0	0.00	1	61.90	61.40	-1	12,312	-0.01%
2021/05/21	0	0.00	1	59.80	59.80	-1	12,295	-0.01%
2021/05/20	1	59.00	1	60.00	58.80	0	12,298	0.00%
2021/05/19	1	59.30	14	59.09	58.20	-13	12,244	-0.11%
2021/05/18	14	56.05	0	0.00	58.50	14	12,109	0.12%
2021/05/17	0	0.00	2	53.30	53.20	-2	12,039	-0.02%
2021/05/13	2	60.30	2	60.80	59.50	0	11,838	0.00%
2021/05/12	7	62.97	6	63.88	59.40	1	11,728	0.01%
2021/05/11	0	0.00	3	64.40	63.30	-3	11,444	-0.03%
2021/05/07	0	0.00	4	70.00	68.00	-4	11,214	-0.04%
2021/05/06	5	65.60	5	66.30	67.00	0	11,047	0.00%
2021/05/05	5	69.08	0	0.00	66.50	5	10,896	0.05%
2021/05/04	33	70.07	34	70.88	73.80	-1	10,606	-0.01%
2021/05/03	6	71.73	1	71.20	69.80	5	10,416	0.05%
2021/04/29	0	0.00	8	74.21	74.50	-8	10,415	-0.08%
2021/04/28	17	65.58	17	67.04	67.80	0	9,319	0.00%
2021/04/27	1	61.30	1	61.20	61.70	0	8,510	0.00%
2021/04/26	9	62.22	0	0.00	62.60	9	8,303	0.11%
2021/04/23	1	59.20	0	0.00	58.80	1	7,967	0.01%
2021/04/22	0	0.00	2	58.70	56.50	-2	8,021	-0.02%
2021/04/21	0	0.00	1	58.60	58.70	-1	7,949	-0.01%
2021/04/20	5	60.46	0	0.00	61.00	5	7,961	0.06%
2021/04/19	7	59.96	0	0.00	59.00	7	7,977	0.09%
2021/04/16	1	59.20	0	0.00	59.50	1	7,882	0.01%
2021/04/14	2	59.75	1	55.70	56.40	1	7,561	0.01%
2021/04/12	0	0.00	1	59.50	56.90	-1	6,962	-0.01%
2021/04/09	0	0.00	2	57.60	57.50	-2	6,837	-0.03%
2021/04/07	0	0.00	4	53.90	57.40	-4	6,373	-0.06%
2021/04/06	2	53.50	1	53.80	53.40	1	6,225	0.02%
2021/04/01	1	52.60	3	52.97	53.00	-2	6,271	-0.03%
2021/03/31	3	53.20	0	0.00	52.10	3	6,248	0.05%
2021/03/30	0	0.00	2	52.40	52.40	-2	6,224	-0.03%
2021/03/24	0	51.00	0	0.00	50.70	0	6,395	0.00%
2021/03/17	2	52.00	0	0.00	51.90	2	6,711	0.03%
2021/03/15	2	51.80	0	0.00	51.60	2	6,891	0.03%
2021/03/11	2	50.20	0	0.00	51.00	2	7,576	0.03%
2021/02/26	1	53.40	0	0.00	53.00	1	8,057	0.01%
2021/02/24	0	0.00	2	54.80	53.90	-2	8,146	-0.02%
2021/02/23	2	55.80	0	0.00	55.40	2	8,135	0.02%
2021/02/22	1	56.60	2	56.45	57.30	-1	8,151	-0.01%
2021/02/19	1	55.70	0	0.00	55.90	1	8,006	0.01%
2021/02/02	5	52.38	3	52.30	52.90	2	7,771	0.03%
2021/01/26	0	0.00	2	52.40	51.10	-2	7,215	-0.03%
2021/01/25	5	55.42	3	54.27	54.10	2	7,011	0.03%
2021/01/22	0	0.00	1	57.90	57.90	-1	6,417	-0.02%
2021/01/20	1	52.50	1	50.70	51.00	0	5,790	0.00%
2021/01/15	0	0.00	3	53.63	53.40	-3	5,758	-0.05%
2021/01/14	0	0.00	2	53.40	54.00	-2	5,626	-0.04%
2021/01/13	3	53.47	2	53.80	54.00	1	5,539	0.02%
2021/01/12	0	0.00	5	52.72	52.00	-5	5,405	-0.09%
2021/01/11	0	0.00	1	50.50	51.60	-1	5,245	-0.02%
2021/01/04	0	0.00	2	51.40	52.20	-2	4,891	-0.04%
2020/12/31	2	51.30	1	51.20	50.90	1	4,803	0.02%
2020/12/30	0	0.00	1	51.50	51.50	-1	4,777	-0.02%
2020/12/28	2	51.80	0	0.00	51.80	2	4,581	0.04%
2020/12/25	2	51.10	1	50.30	50.70	1	4,467	0.02%
2020/12/24	0	0.00	4	51.18	51.00	-4	4,432	-0.09%
2020/12/23	3	51.03	0	0.00	51.20	3	4,403	0.07%
2020/12/22	1	51.40	1	50.80	49.65	0	4,331	0.00%
2020/12/15	1	51.10	0	0.00	50.40	1	4,083	0.02%
2020/12/10	10	52.50	10	50.50	50.70	0	3,835	0.00%
2020/12/04	4	53.40	2	52.90	53.40	2	2,870	0.07%
2020/11/30	1	47.60	3	48.35	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	2	47.05	47.05	-2	2,241	-0.09%
2020/11/26	2	46.65	0	0.00	46.60	2	2,249	0.09%
2020/11/25	1	47.05	0	0.00	46.05	1	2,250	0.04%
2020/11/20	0	0.00	9	45.50	46.05	-9	2,028	-0.44%
2020/11/13	0	0.00	1	43.80	44.35	-1	1,879	-0.05%
2020/11/09	0	0.00	1	43.25	43.60	-1	1,877	-0.05%
2020/10/29	0	0.00	1	41.80	42.00	-1	2,087	-0.05%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/26	2	43.35	0	0.00	43.35	2	2,166	0.09%
2020/10/19	0	0.00	1	43.60	44.15	-1	2,701	-0.04%
2020/10/15	4	43.54	3	43.10	43.10	1	2,879	0.03%
2020/09/28	0	0.00	1	43.90	44.05	-1	3,909	-0.03%
2020/09/16	0	0.00	1	45.70	45.05	-1	6,332	-0.02%
2020/09/09	0	0.00	81	43.26	43.45	-81	6,563	-1.23%
2020/09/01	1	44.90	0	0.00	44.95	1	6,706	0.01%
2020/08/31	1	43.50	0	0.00	43.40	1	6,698	0.01%
2020/08/06	3	48.80	0	0.00	47.70	3	6,923	0.04%
2020/08/03	1	47.05	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	46.90	0	0.00	47.05	3	6,820	0.04%
2020/07/24	29	53.76	80	52.07	52.10	-51	6,354	-0.80%
2020/07/23	60	53.00	0	0.00	52.90	60	6,085	0.99%
2020/07/21	0	0.00	1	52.00	53.00	-1	6,100	-0.02%
2020/07/13	1	50.80	1	51.30	51.60	0	5,971	0.00%
2020/07/10	0	0.00	5	52.10	50.80	-5	5,933	-0.08%
2020/07/09	0	0.00	1	52.70	52.60	-1	5,837	-0.02%
2020/07/07	0	0.00	1	54.90	51.50	-1	5,429	-0.02%
2020/07/06	0	0.00	1	55.10	54.00	-1	5,261	-0.02%
2020/07/03	1	53.00	1	54.40	52.80	0	5,033	0.00%
2020/06/30	0	0.00	2	46.48	46.40	-2	4,065	-0.05%
2020/06/29	24	46.34	24	46.87	46.50	0	3,795	0.00%
2020/06/24	5	44.56	5	44.65	44.80	0	3,484	0.00%
2020/06/19	0	0.00	1	42.90	41.00	-1	2,984	-0.03%
2020/06/11	2	43.00	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.20	0	0.00	44.20	1	2,951	0.03%
2020/06/08	1	45.30	0	0.00	44.90	1	3,017	0.03%
2020/06/02	17	44.58	0	0.00	44.40	17	2,974	0.57%
2020/05/26	64	43.52	3	43.50	43.20	61	2,910	2.10%
2020/05/22	3	44.60	0	0.00	43.60	3	2,934	0.10%
2020/05/20	0	0.00	15	42.54	42.30	-15	2,828	-0.53%
2020/05/19	15	41.80	0	0.00	41.95	15	2,832	0.53%
2020/05/14	1	43.30	0	0.00	42.10	1	2,851	0.04%
2020/04/24	8	43.49	8	42.43	42.55	0	3,160	0.00%
2020/03/09	0	0.00	10	43.80	42.80	-10	3,570	-0.28%
2020/03/02	0	0.00	6	45.40	45.00	-6	3,613	-0.17%
2020/02/26	6	45.92	0	0.00	45.60	6	3,576	0.17%
2020/02/24	0	0.00	2	47.40	46.80	-2	3,538	-0.06%
2020/02/20	2	48.20	0	0.00	48.15	2	3,499	0.06%
2020/02/17	2	48.68	0	0.00	48.45	2	3,503	0.06%
2020/02/12	0	0.00	2	48.75	49.25	-2	3,412	-0.06%
2020/02/07	2	47.30	0	0.00	47.15	2	3,447	0.06%
2020/02/04	5	47.89	0	0.00	48.00	5	3,428	0.15%
2020/01/16	10	59.50	0	0.00	59.10	10	3,717	0.27%
2020/01/10	0	0.00	3	58.30	58.60	-3	3,536	-0.08%
2020/01/03	4	60.48	0	0.00	59.00	4	3,236	0.12%
2020/01/02	0	0.00	11	59.22	59.20	-11	3,036	-0.36%
2019/12/19	0	0.00	2	56.70	56.70	-2	3,245	-0.06%
2019/12/16	0	0.00	1	56.40	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	35	55.97	55.80	-35	4,110	-0.85%
2019/12/09	0	0.00	7	54.40	54.30	-7	4,101	-0.17%
2019/12/05	0	0.00	1	54.20	54.20	-1	4,223	-0.02%
2019/12/04	5	52.70	0	0.00	52.70	5	4,295	0.12%
2019/12/02	1	53.70	0	0.00	53.60	1	4,322	0.02%
2019/11/29	0	0.00	5	56.76	55.50	-5	4,310	-0.12%
2019/11/27	6	56.10	1	56.20	56.10	5	4,348	0.11%
2019/11/26	1	56.00	0	0.00	56.50	1	4,448	0.02%
2019/11/25	0	0.00	5	55.68	55.70	-5	4,482	-0.11%
2019/11/21	1	54.80	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.60	1	54.90	55.50	0	4,564	0.00%
2019/11/19	1	55.30	0	0.00	55.10	1	4,634	0.02%
2019/11/18	6	55.22	1	55.40	55.20	5	4,737	0.11%
2019/11/15	1	54.50	1	55.10	55.10	0	4,998	0.00%
2019/11/12	0	0.00	2	54.65	54.90	-2	5,298	-0.04%
2019/11/11	6	54.43	0	0.00	54.10	6	5,362	0.11%
2019/11/07	7	57.20	0	0.00	57.40	7	5,381	0.13%
2019/11/06	10	59.10	0	0.00	58.20	10	5,429	0.18%
2019/11/05	0	0.00	1	59.00	58.70	-1	5,471	-0.02%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/11/01	10	57.50	0	0.00	57.40	10	5,587	0.18%
2019/10/31	15	58.53	0	0.00	58.00	15	5,631	0.27%
2019/10/30	0	0.00	34	59.80	59.50	-34	5,631	-0.60%
2019/10/28	1	60.40	5	60.50	60.60	-4	5,596	-0.07%
2019/10/25	10	58.70	0	0.00	58.50	10	5,523	0.18%
2019/10/24	0	0.00	6	58.62	59.00	-6	5,619	-0.11%
2019/10/23	7	56.77	1	56.90	56.80	6	5,903	0.10%
2019/10/21	0	0.00	6	56.58	56.70	-6	6,112	-0.10%
2019/10/18	1	56.30	0	0.00	55.60	1	6,120	0.02%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	0	0.00	1	56.00	55.20	-1	6,171	-0.02%
2019/10/14	1	55.80	0	0.00	55.80	1	6,180	0.02%
2019/10/09	11	55.83	1	55.10	55.20	10	6,182	0.16%
2019/10/08	1	57.90	0	0.00	58.10	1	6,080	0.02%
2019/10/07	1	58.50	2	59.00	58.70	-1	6,174	-0.02%
2019/10/04	1	58.30	2	59.15	58.20	-1	6,210	-0.02%
2019/10/03	6	57.57	0	0.00	57.50	6	6,118	0.10%
2019/10/02	11	57.76	1	58.60	58.50	10	6,113	0.16%
2019/10/01	5	58.00	0	0.00	58.30	5	6,158	0.08%
2019/09/27	1	57.60	0	0.00	57.80	1	6,240	0.02%
2019/09/25	0	0.00	1	60.10	59.60	-1	6,379	-0.02%
2019/09/24	4	59.28	0	0.00	59.20	4	6,395	0.06%
2019/09/20	66	60.99	1	64.00	60.80	65	6,224	1.04%
2019/09/19	1	61.10	16	58.57	61.60	-15	5,795	-0.26%
2019/09/18	15	57.59	13	58.50	57.50	2	5,619	0.04%
2019/09/17	0	0.00	52	57.92	58.20	-52	5,619	-0.93%
2019/09/16	2	57.30	0	0.00	57.60	2	5,640	0.04%
2019/09/09	0	0.00	45	59.76	58.00	-45	5,544	-0.81%
2019/09/06	0	0.00	20	58.80	59.00	-20	5,454	-0.37%
2019/09/05	35	57.97	0	0.00	58.00	35	5,382	0.65%
2019/09/03	15	56.90	14	57.00	56.50	1	5,439	0.02%
2019/08/30	5	56.70	0	0.00	56.80	5	5,419	0.09%
2019/08/29	0	0.00	24	57.25	57.00	-24	5,340	-0.45%
2019/08/28	0	0.00	3	55.80	55.50	-3	5,235	-0.06%
2019/08/27	0	0.00	33	54.81	54.30	-33	5,189	-0.64%
2019/08/26	37	54.94	0	0.00	53.90	37	5,174	0.72%
2019/08/23	10	56.80	0	0.00	56.90	10	5,128	0.20%
2019/08/22	16	56.30	1	56.20	56.40	15	5,109	0.29%
2019/08/21	8	56.85	0	0.00	57.20	8	5,041	0.16%
2019/08/20	10	58.34	13	58.65	58.10	-3	4,947	-0.06%
2019/08/19	1	56.30	2	56.10	56.10	-1	4,697	-0.02%
2019/08/16	3	55.33	2	55.20	54.10	1	4,616	0.02%
2019/08/14	2	52.60	0	0.00	52.40	2	4,405	0.05%
2019/08/13	2	54.30	0	0.00	53.50	2	4,355	0.05%
2019/08/12	9	55.40	0	0.00	55.30	9	4,337	0.21%
2019/08/06	2	54.50	6	54.90	55.00	-4	4,193	-0.10%
2019/08/02	6	58.70	0	0.00	59.00	6	4,055	0.15%
2019/08/01	1	62.20	1	61.60	61.30	0	4,025	0.00%
2019/07/31	0	0.00	7	60.70	62.90	-7	3,997	-0.18%
2019/07/30	6	61.83	0	0.00	60.40	6	3,974	0.15%
2019/07/26	1	63.50	0	0.00	63.50	1	3,813	0.03%
2019/07/25	2	61.50	1	62.20	61.50	1	3,734	0.03%
2019/07/24	1	58.50	9	59.64	60.70	-8	3,387	-0.24%
2019/07/23	5	55.10	0	0.00	55.20	5	3,258	0.15%
2019/07/22	0	0.00	4	54.20	56.10	-4	3,287	-0.12%
2019/07/18	3	56.30	0	0.00	53.20	3	3,432	0.09%
2019/07/17	12	55.37	10	55.85	56.00	2	3,407	0.06%
2019/07/16	0	0.00	1	55.60	55.40	-1	3,466	-0.03%
2019/07/15	1	56.80	0	0.00	55.90	1	3,586	0.03%
2019/07/12	2	56.60	0	0.00	56.40	2	3,660	0.05%
2019/07/11	0	0.00	5	56.26	56.80	-5	3,642	-0.14%
2019/07/10	1	54.20	0	0.00	55.30	1	3,519	0.03%
2019/07/04	0	0.00	17	54.00	53.70	-17	3,400	-0.50%
2019/06/25	0	0.00	1	51.00	48.35	-1	3,182	-0.03%
2019/06/21	1	49.05	0	0.00	47.35	1	2,962	0.03%
2019/06/12	0	0.00	2	48.10	48.00	-2	3,022	-0.07%
2019/06/11	1	46.50	7	46.56	48.55	-6	3,006	-0.20%
2019/06/10	4	44.70	2	44.90	44.70	2	2,927	0.07%
2019/06/06	4	44.10	0	0.00	43.90	4	2,902	0.14%
2019/06/03	0	0.00	4	43.85	44.45	-4	2,948	-0.14%
2019/05/31	4	44.35	0	0.00	43.90	4	2,969	0.13%
2019/05/02	0	0.00	1	51.60	50.70	-1	3,654	-0.03%
2019/04/26	0	0.00	1	49.85	50.50	-1	3,621	-0.03%
2019/04/25	1	49.95	1	50.50	50.60	0	3,583	0.00%
2019/04/23	1	47.95	0	0.00	47.85	1	3,476	0.03%
2019/04/19	0	0.00	2	49.50	49.80	-2	3,458	-0.06%
2019/04/18	8	48.13	1	48.35	47.75	7	3,312	0.21%
2019/04/11	0	0.00	25	47.83	46.65	-25	3,285	-0.76%
2019/04/10	30	47.00	5	47.65	47.40	25	3,284	0.76%
2019/03/21	2	45.60	1	45.25	45.80	1	3,419	0.03%
2019/03/13	1	44.45	0	0.00	44.65	1	3,399	0.03%
2019/02/21	1	47.60	0	0.00	48.65	1	4,044	0.02%
2019/02/20	1	50.80	1	50.20	48.30	0	4,041	0.00%
2019/02/14	2	43.58	2	43.85	43.70	0	3,512	0.00%
2019/01/17	0	0.00	5	42.65	42.25	-5	3,816	-0.13%
2019/01/03	0	0.00	2	40.80	40.65	-2	3,914	-0.05%
2019/01/02	1	43.90	79	43.29	42.60	-78	3,940	-1.98%
2018/12/28	3	42.07	84	42.60	42.30	-81	3,955	-2.05%
2018/12/27	0	0.00	9	42.10	41.40	-9	4,015	-0.22%
2018/12/26	20	44.93	5	44.28	41.00	15	4,045	0.37%
2018/12/25	115	41.61	0	0.00	42.25	115	3,913	2.94%	大買/鉅額交易
2018/12/24	40	41.20	0	0.00	41.20	40	3,875	1.03%
2018/11/02	0	0.00	2	34.45	33.75	-2	5,406	-0.04%
2018/11/01	2	32.45	0	0.00	32.80	2	5,375	0.04%
2018/10/30	5	30.25	0	0.00	30.40	5	5,274	0.09%
2018/10/25	0	0.00	25	32.58	32.40	-25	5,023	-0.50%
2018/10/17	6	41.61	0	0.00	41.65	6	4,936	0.12%
2018/10/16	2	41.40	0	0.00	41.40	2	4,941	0.04%
2018/10/04	5	50.60	0	0.00	48.65	5	4,925	0.10%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/26	0	0.00	4	57.08	56.90	-4	4,878	-0.08%
2018/09/25	2	58.10	0	0.00	57.90	2	4,866	0.04%
2018/09/21	1	57.80	0	0.00	58.50	1	4,855	0.02%
2018/09/20	5	62.72	0	0.00	60.20	5	4,731	0.11%
2018/09/13	1	64.90	0	0.00	64.30	1	4,525	0.02%
2018/09/10	4	70.50	5	68.72	70.50	-1	4,312	-0.02%
2018/09/07	7	69.00	8	69.13	69.90	-1	4,199	-0.02%
2018/09/05	2	68.70	2	70.05	68.50	0	3,943	0.00%
2018/09/04	2	69.15	0	0.00	67.50	2	3,797	0.05%
2018/09/03	6	74.03	4	70.30	69.50	2	3,528	0.06%
2018/08/30	0	0.00	2	65.40	65.10	-2	2,952	-0.07%
2018/08/16	0	0.00	2	62.70	62.50	-2	3,013	-0.07%
2018/08/08	2	59.60	0	0.00	61.50	2	2,780	0.07%
2018/07/30	0	0.00	1	62.10	61.80	-1	2,872	-0.03%
2018/07/23	0	0.00	2	66.10	66.70	-2	3,327	-0.06%
2018/07/20	0	0.00	3	67.13	67.30	-3	3,361	-0.09%
2018/07/17	2	68.10	0	0.00	66.50	2	3,454	0.06%
2018/07/16	1	67.40	0	0.00	66.90	1	3,442	0.03%
2018/07/13	1	66.90	1	65.40	67.10	0	3,460	0.00%
2018/06/29	6	59.70	0	0.00	59.80	6	3,624	0.17%
2018/06/14	5	61.88	0	0.00	61.80	5	4,076	0.12%
2018/06/08	5	64.70	40	63.77	63.50	-35	4,410	-0.79%
2018/06/07	35	64.76	0	0.00	64.20	35	4,605	0.76%
2018/05/30	2	62.60	0	0.00	62.30	2	6,196	0.03%
2018/05/28	2	64.00	0	0.00	64.00	2	6,402	0.03%
2018/05/21	1	64.00	0	0.00	63.00	1	6,948	0.01%
2018/05/10	0	0.00	0.6	67.10	67.50	-0.6	8,198	-0.01%
2018/05/07	0	0.00	1	68.90	68.10	-1	8,877	-0.01%
2018/04/30	0	0.00	1	68.00	67.00	-1	11,082	-0.01%
2018/04/27	3	58.17	1	57.40	62.00	2	10,952	0.02%
2018/04/26	0	0.00	1	60.10	59.70	-1	10,891	-0.01%
2018/04/11	1	65.70	1	65.80	65.70	0	11,398	0.00%
2018/04/02	1	69.90	1	69.80	70.00	0	11,248	0.00%
2018/03/28	1	69.20	0	0.00	69.30	1	11,411	0.01%
2018/03/27	1	71.40	0	0.00	70.90	1	11,389	0.01%
2018/03/26	0	0.00	1	70.00	69.50	-1	11,401	-0.01%
2018/03/23	2	69.75	0	0.00	71.00	2	11,432	0.02%
2018/03/22	3	72.20	1	72.30	72.00	2	11,569	0.02%
2018/03/21	1	75.70	1	74.00	73.50	0	11,517	0.00%
2018/03/20	0	0.00	1	74.00	74.00	-1	11,444	-0.01%
2018/03/19	1	71.30	28	73.94	73.80	-27	11,444	-0.24%
2018/03/16	0	0.00	1	71.60	71.70	-1	11,405	-0.01%
2018/03/15	8	72.30	1	73.20	73.00	7	11,464	0.06%
2018/03/14	13	71.98	0	0.00	72.60	13	11,486	0.11%
2018/03/13	16	73.22	0	0.00	73.20	16	11,526	0.14%
2018/03/12	2	70.85	2	71.00	69.10	0	11,502	0.00%
2018/03/09	2	72.35	1	71.80	71.00	1	11,640	0.01%
2018/03/08	1	74.60	0	0.00	74.60	1	11,780	0.01%
2018/03/07	0	0.00	1	74.30	73.80	-1	11,676	-0.01%
2018/03/06	4	79.55	13	79.26	77.50	-9	11,716	-0.08%
2018/03/05	8	73.03	18.8	73.77	75.40	-10.8	11,460	-0.09%
2018/03/02	19	68.38	0	0.00	68.60	19	11,349	0.17%
2018/02/23	1	71.70	6	70.20	68.60	-5	11,346	-0.04%
2018/02/21	10	69.35	10	69.90	71.10	0	11,333	0.00%
2018/02/12	4	70.60	11	68.10	66.20	-7	11,211	-0.06%
2018/02/09	1	65.10	1	69.00	68.20	0	11,239	0.00%
2018/02/08	7	71.93	2	67.75	69.10	5	11,150	0.04%
2018/02/07	6	73.58	9	73.34	74.90	-3	10,986	-0.03%
2018/02/06	3	70.30	2	67.75	68.10	1	10,953	0.01%
2018/02/05	11	74.21	8	74.65	74.00	3	10,852	0.03%
2018/02/02	5	78.68	8	78.49	78.10	-3	10,763	-0.03%
2018/02/01	2	78.60	1	79.30	77.90	1	10,709	0.01%
2018/01/31	8	78.98	0	0.00	81.80	8	10,660	0.08%
2018/01/30	12	80.77	8	81.55	79.80	4	10,623	0.04%
2018/01/29	6	78.88	11	80.15	82.80	-5	10,536	-0.05%
2018/01/26	4	75.00	13	74.29	75.90	-9	9,824	-0.09%
2018/01/25	16	71.57	11	71.63	69.00	5	9,269	0.05%
2018/01/24	0	0.00	2	68.30	68.30	-2	8,504	-0.02%
2018/01/23	0	0.00	1	63.00	62.10	-1	8,168	-0.01%
2018/01/18	0	0.00	2	64.85	63.50	-2	8,028	-0.02%
2018/01/16	1	62.60	0	0.00	63.50	1	7,915	0.01%
2018/01/15	0	0.00	2	61.25	60.80	-2	7,863	-0.03%
2018/01/08	2	56.30	0	0.00	60.00	2	7,653	0.03%
2018/01/04	1	59.60	1	60.00	59.70	0	7,531	0.00%
2018/01/03	0	0.00	2	59.70	60.30	-2	7,503	-0.03%
2018/01/02	2	55.60	0	0.00	57.30	2	7,443	0.03%