欣興 (3037)-聯邦-大業券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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

欣興 (3037)籌碼相關－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業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
2024/11/21	1	161.50	0	0.00	160.50	1	20,395	0.00%
2024/11/20	0.2	158.71	0	0.00	157.50	0.2	20,772	0.00%
2024/11/18	3	157.83	0	0.00	159.00	3	20,926	0.01%
2024/11/15	2	163.25	0	0.00	163.50	2	20,839	0.01%
2024/11/14	3	166.00	0	0.00	166.00	3	20,901	0.01%
2024/11/13	1	167.50	0	0.00	169.50	1	20,831	0.00%
2024/11/12	3	168.83	2.4	168.18	167.50	0.6	20,815	0.00%
2024/11/11	2	171.00	0	0.00	170.50	2	20,828	0.01%
2024/11/08	4	175.50	1	174.00	174.00	3	21,071	0.01%
2024/11/07	26	170.06	37	173.18	176.50	-11	21,269	-0.05%
2024/11/06	0	0.00	3	166.67	166.00	-3	20,755	-0.01%
2024/11/05	2	166.50	3	166.17	165.00	-1	21,244	0.00%
2024/11/04	5	164.70	4	164.50	163.50	1	21,895	0.00%
2024/11/01	8.1	164.18	20.2	164.64	166.00	-12.1	22,040	-0.05%
2024/10/30	5	159.70	3	163.00	161.50	2	22,421	0.01%
2024/10/29	3	162.50	0	0.00	163.50	3	22,285	0.01%
2024/10/28	1.2	163.92	1	163.00	166.00	0.2	22,475	0.00%
2024/10/25	4	165.00	0	166.50	166.00	4	22,380	0.02%
2024/10/24	10	164.70	1	162.00	161.50	9	22,391	0.04%
2024/10/23	4	166.88	14.5	166.41	167.50	-10.5	22,264	-0.05%
2024/10/22	11	162.32	16	163.34	163.50	-5	21,834	-0.02%
2024/10/21	14.2	151.10	18.3	151.64	151.50	-4.1	21,120	-0.02%
2024/10/18	2	148.00	0	0.00	144.50	2	21,318	0.01%
2024/10/17	1	146.00	2	148.75	147.00	-1	22,021	0.00%
2024/10/16	0	143.00	0	0.00	142.50	0	22,878	0.00%
2024/10/15	1	144.96	1.2	145.00	145.00	-0.2	23,313	0.00%
2024/10/14	0	0.00	1	143.00	143.50	-1	23,554	0.00%
2024/10/11	3.3	140.92	0	0.00	141.00	3.3	24,641	0.01%
2024/10/09	14	143.93	20	143.22	142.50	-6	25,543	-0.02%
2024/10/08	3.3	137.60	0	0.00	137.00	3.3	25,531	0.01%
2024/10/07	1.1	141.45	0	0.00	141.50	1.1	25,436	0.00%
2024/10/04	5.2	141.22	0	0.00	140.50	5.2	25,323	0.02%
2024/10/01	5.1	144.50	0	0.00	144.50	5.1	25,282	0.02%
2024/09/30	3	146.48	1	148.00	144.00	2	25,448	0.01%
2024/09/27	5.1	149.80	16	152.66	149.00	-11	25,284	-0.04%
2024/09/26	3.2	147.49	1.2	147.83	146.50	1.9	24,848	0.01%
2024/09/25	0	0.00	3.1	148.50	146.50	-3.1	24,635	-0.01%
2024/09/24	4.2	145.26	1	145.00	145.00	3.2	24,591	0.01%
2024/09/23	0	0.00	0.1	149.00	149.50	-0.1	24,588	0.00%
2024/09/20	1.2	148.08	1.1	151.27	147.00	0.1	24,696	0.00%
2024/09/19	0	142.50	0	0.00	147.00	0	24,844	0.00%
2024/09/18	1	144.50	2	142.75	143.00	-1	24,724	0.00%
2024/09/16	14.1	147.14	0	0.00	146.50	14.1	24,728	0.06%
2024/09/13	1	148.50	2	149.00	147.50	-1	24,686	0.00%
2024/09/12	1	146.00	4	145.13	146.00	-3	24,681	-0.01%
2024/09/11	1	139.50	0	0.00	138.00	1	24,694	0.00%
2024/09/10	22	143.45	16	139.97	139.50	6	24,617	0.02%
2024/09/09	2	140.50	0	0.00	142.00	2	24,504	0.01%
2024/09/06	2	142.50	3	143.00	142.50	-1	24,499	0.00%
2024/09/05	3	142.67	6	143.17	142.00	-3	24,483	-0.01%
2024/09/04	17.3	144.56	4	143.63	143.00	13.3	24,257	0.05%
2024/09/03	5	157.50	0	0.00	156.50	5	23,799	0.02%
2024/09/02	1	163.50	2	163.00	162.50	-1	23,601	0.00%
2024/08/30	11	166.45	3	164.33	163.50	8	23,475	0.03%
2024/08/29	10	159.50	11.1	162.47	164.50	-1.1	23,167	0.00%
2024/08/26	1	160.00	0	0.00	160.50	1	23,199	0.00%
2024/08/23	0	0.00	0	162.50	162.50	0	23,622	0.00%
2024/08/22	10	162.55	10	161.10	161.50	0	23,427	0.00%
2024/08/21	7	154.57	0	0.00	153.00	7	23,030	0.03%
2024/08/20	1	158.50	0	0.00	158.00	1	22,823	0.00%
2024/08/19	3	159.33	2	158.00	158.50	1	23,026	0.00%
2024/08/16	1	159.00	10.2	161.08	159.50	-9.2	22,913	-0.04%
2024/08/15	3	157.50	2	158.50	157.00	1	22,745	0.00%
2024/08/14	1	160.50	3	160.00	159.50	-2	22,740	-0.01%
2024/08/13	3.1	158.00	1.1	158.61	157.50	1.9	22,492	0.01%
2024/08/12	10.2	156.58	10	157.45	158.00	0.2	22,332	0.00%
2024/08/09	3	148.50	3	149.00	148.00	0	21,957	0.00%
2024/08/08	4.1	143.39	3	145.00	144.00	1.1	21,286	0.00%
2024/08/07	12	148.21	3	148.00	148.50	9	21,067	0.04%
2024/08/06	8	142.87	4	141.62	140.50	4	20,530	0.02%
2024/08/05	3.1	149.83	1	150.00	149.50	2.1	19,877	0.01%
2024/08/02	12.2	170.13	0	0.00	166.00	12.2	19,732	0.06%
2024/08/01	10	184.70	12	187.25	183.00	-2	18,945	-0.01%
2024/07/31	6	174.58	0	0.00	179.50	6	18,559	0.03%
2024/07/30	4	178.25	0	0.00	183.50	4	18,102	0.02%
2024/07/29	7	189.21	5	183.20	181.00	2	17,876	0.01%
2024/07/26	4	190.25	2	188.25	191.00	2	17,568	0.01%
2024/07/23	6	197.25	4	195.63	194.50	2	17,259	0.01%
2024/07/22	10	194.80	9	190.61	190.50	1	16,850	0.01%
2024/07/19	2.3	194.48	1	198.00	192.50	1.3	16,917	0.01%
2024/07/18	9	207.72	5	208.01	205.00	4	16,420	0.02%
2024/07/17	13	206.88	18.8	210.19	215.50	-5.8	15,594	-0.04%
2024/07/16	4	196.75	7.1	197.65	198.00	-3.1	14,514	-0.02%
2024/07/12	14	192.43	15	194.10	190.00	-1	13,917	-0.01%
2024/07/11	1	180.00	18.2	184.97	189.50	-17.2	12,970	-0.13%
2024/07/10	11.3	173.88	2	174.25	175.50	9.3	12,109	0.08%
2024/07/09	4	179.13	0	0.00	177.00	4	12,123	0.03%
2024/07/08	1	178.50	4.1	181.49	181.00	-3.1	12,047	-0.03%
2024/07/05	5	179.00	0.3	180.20	178.50	4.8	12,023	0.04%
2024/07/04	2	181.00	1	183.50	181.50	1	11,895	0.01%
2024/07/03	0	0.00	1.1	182.48	183.00	-1.1	11,776	-0.01%
2024/07/02	3.1	178.33	1	180.00	178.50	2.1	12,002	0.02%
2024/06/27	1.1	178.00	1	178.50	178.50	0.1	12,057	0.00%
2024/06/26	4	180.63	0	0.00	180.00	4	12,049	0.03%
2024/06/25	4.2	180.50	0	0.00	180.00	4.2	11,969	0.03%
2024/06/21	1	186.00	1	188.00	187.00	0	12,071	0.00%
2024/06/19	2	190.25	0	0.00	189.00	2	12,276	0.02%
2024/06/18	0	0.00	9.1	188.95	190.00	-9.1	12,640	-0.07%
2024/06/17	1	183.00	1	184.00	184.00	0	13,040	0.00%
2024/06/13	3	185.00	1	186.50	184.00	2	14,080	0.01%
2024/06/12	1	187.50	0	0.00	185.50	1	14,206	0.01%
2024/06/11	1	183.00	0	0.00	182.50	1	14,181	0.01%
2024/06/07	1	185.50	0	0.00	184.00	1	14,261	0.01%
2024/06/04	2	190.00	4	188.25	187.50	-2	14,544	-0.01%
2024/06/03	1	189.50	1	189.00	188.50	0	14,621	0.00%
2024/05/31	3	184.50	0	0.00	182.50	3	14,691	0.02%
2024/05/30	1	188.50	20	188.00	187.50	-19	14,557	-0.13%
2024/05/29	2	195.25	5	196.10	191.00	-3	14,548	-0.02%
2024/05/27	1	191.50	2.1	189.54	192.00	-1.1	14,502	-0.01%
2024/05/23	1	189.00	9.2	189.46	191.00	-8.2	15,954	-0.05%
2024/05/22	1	182.50	0	0.00	182.50	1	15,873	0.01%
2024/05/20	0.2	180.00	0	0.00	180.50	0.2	16,176	0.00%
2024/05/16	2	188.00	2.1	183.10	183.00	-0.1	17,068	0.00%
2024/05/15	1	182.50	0	0.00	182.50	1	17,079	0.01%
2024/05/14	2	184.25	1	184.00	183.50	1	17,191	0.01%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	20	190.25	0	0.00	190.00	20	17,236	0.12%
2024/05/09	2	191.50	3	191.83	190.50	-1	17,221	-0.01%
2024/05/08	2	190.00	3	188.33	189.00	-1	17,053	-0.01%
2024/05/07	1	181.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	8	181.50	13.1	183.38	184.00	-5.1	17,182	-0.03%
2024/05/03	2	178.00	2	178.75	176.00	0	17,232	0.00%
2024/05/02	0	0.00	0	178.00	178.00	0	17,587	0.00%
2024/04/29	0	0.00	1	183.50	184.00	-1	17,823	-0.01%
2024/04/26	3	182.00	2	182.00	182.50	1	18,070	0.01%
2024/04/25	9	188.44	7.3	188.06	184.00	1.7	18,192	0.01%
2024/04/24	0	184.00	10	185.40	187.00	-10	17,703	-0.06%
2024/04/23	0	0.00	1	170.50	170.00	-1	17,511	-0.01%
2024/04/19	1.2	171.17	0	0.00	170.00	1.2	17,462	0.01%
2024/04/18	0	178.00	0	0.00	178.50	0	17,256	0.00%
2024/04/17	1.3	175.23	1	177.50	179.00	0.3	17,275	0.00%
2024/04/16	5	179.79	1.2	177.25	177.00	3.8	17,189	0.02%
2024/04/15	5	182.52	0	0.00	182.50	5	17,092	0.03%
2024/04/11	1	190.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	1	192.00	0	0.00	191.50	1	17,078	0.01%
2024/04/08	5	197.50	8	199.31	199.00	-3	17,073	-0.02%
2024/04/03	1	192.00	0	0.00	192.00	1	16,814	0.01%
2024/04/01	2	194.00	1	198.00	193.00	1	16,727	0.01%
2024/03/29	0	0.00	1	195.00	191.00	-1	16,622	-0.01%
2024/03/28	0	0.00	3	191.00	190.00	-3	16,502	-0.02%
2024/03/26	5.1	197.34	6	196.00	190.00	-0.9	16,579	-0.01%
2024/03/25	1	197.00	0	0.00	198.00	1	16,372	0.01%
2024/03/22	3	198.83	6	198.67	200.00	-3	16,352	-0.02%
2024/03/21	5.1	200.98	3.1	199.82	200.00	2	16,283	0.01%
2024/03/20	1	194.50	3	196.17	196.50	-2	16,104	-0.01%
2024/03/19	0.2	193.50	4.1	191.79	192.50	-3.9	15,743	-0.02%
2024/03/18	1	187.00	10	185.70	187.00	-9	15,167	-0.06%
2024/03/15	0	0.00	0.1	174.00	172.00	-0.1	14,782	0.00%
2024/03/14	0	0.00	1	179.50	177.50	-1	14,960	-0.01%
2024/03/13	1	180.50	0	0.00	177.50	1	14,974	0.01%
2024/03/12	0	0.00	1	181.50	182.00	-1	14,884	-0.01%
2024/03/11	0	0.00	1	176.50	177.00	-1	14,746	-0.01%
2024/03/07	3	173.33	14	174.71	172.50	-11	14,725	-0.07%
2024/03/06	1.1	174.05	2	174.00	174.00	-0.9	14,683	-0.01%
2024/03/04	6	181.50	0	0.00	180.50	6	14,948	0.04%
2024/02/29	1	176.50	7.1	175.58	179.50	-6.1	14,991	-0.04%
2024/02/27	21	182.36	1	181.50	179.00	20	14,636	0.14%
2024/02/26	2	196.00	7.3	194.46	196.00	-5.3	13,782	-0.04%
2024/02/22	5	188.90	0	0.00	189.00	5	13,899	0.04%
2024/02/21	2	189.75	0	0.00	189.50	2	13,926	0.01%
2024/02/20	1.1	191.30	2.2	189.52	190.50	-1.1	13,945	-0.01%
2024/02/19	13	190.31	20.4	192.22	192.50	-7.4	13,727	-0.05%
2024/02/16	0	0.00	4	181.25	182.00	-4	13,206	-0.03%
2024/02/15	3	176.50	0.1	179.50	180.50	2.9	13,208	0.02%
2024/02/05	0	0.00	1	176.50	176.50	-1	13,201	-0.01%
2024/02/02	1	179.50	1	179.00	180.00	0	13,273	0.00%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	0	176.00	0	0.00	176.00	0	13,263	0.00%
2024/01/29	2	178.00	5	177.80	178.00	-3	13,226	-0.02%
2024/01/26	0	0.00	1	172.00	171.50	-1	13,187	-0.01%
2024/01/25	0	0.00	3	174.67	175.50	-3	13,195	-0.02%
2024/01/24	0	0.00	0.2	169.50	169.50	-0.2	12,861	0.00%
2024/01/22	2.1	173.12	10	173.10	175.00	-7.9	12,782	-0.06%
2024/01/19	8	169.50	3	164.50	169.50	5	12,792	0.04%
2024/01/18	1	157.50	0	0.00	157.00	1	12,858	0.01%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	1	160.50	0	0.00	159.50	1	13,188	0.01%
2024/01/12	1	160.50	0	0.00	159.00	1	13,212	0.01%
2024/01/08	1	162.00	0	0.00	161.00	1	13,686	0.01%
2024/01/05	3	162.17	0	0.00	160.00	3	13,824	0.02%
2024/01/04	5	166.59	0	0.00	164.50	5	13,724	0.04%
2024/01/03	0	0.00	0.1	170.00	170.00	-0.1	13,823	0.00%
2023/12/27	0	0.00	1	178.50	178.00	-1	13,959	-0.01%
2023/12/25	1	175.50	0	0.00	175.00	1	14,217	0.01%
2023/12/21	1	173.00	7	179.71	179.00	-6	14,380	-0.04%
2023/12/18	1	176.00	0	0.00	176.00	1	14,520	0.01%
2023/12/15	1	181.50	3	182.17	182.00	-2	14,636	-0.01%
2023/12/14	2	178.25	1	180.00	180.50	1	14,685	0.01%
2023/12/12	1	176.00	0	0.00	176.00	1	15,164	0.01%
2023/12/11	1	177.50	1	178.50	178.00	0	15,193	0.00%
2023/12/08	0	0.00	4	174.25	174.50	-4	14,950	-0.03%
2023/12/07	1	171.00	1	171.00	168.50	0	15,016	0.00%
2023/12/05	2	172.00	0	0.00	171.50	2	15,110	0.01%
2023/12/04	0	0.00	6	176.75	177.00	-6	14,993	-0.04%
2023/12/01	3	176.50	0	0.00	176.00	3	14,991	0.02%
2023/11/30	2	173.75	4	175.25	177.00	-2	14,954	-0.01%
2023/11/29	4	172.63	4	173.88	175.00	0	14,807	0.00%
2023/11/28	10	168.85	8	170.00	170.00	2	14,628	0.01%
2023/11/27	1	165.00	1	165.50	164.50	0	14,593	0.00%
2023/11/23	1	171.00	2	169.50	168.00	-1	15,109	-0.01%
2023/11/22	2	169.00	5	170.40	171.00	-3	15,101	-0.02%
2023/11/21	5.3	167.96	6	168.25	168.50	-0.7	15,184	0.00%
2023/11/20	0.2	162.00	1	162.50	160.00	-0.9	15,423	-0.01%
2023/11/17	1	157.50	3	157.17	159.00	-2	15,336	-0.01%
2023/11/15	2	154.25	2.1	155.74	154.50	-0.1	15,352	0.00%
2023/11/14	2	152.50	0	0.00	153.00	2	15,321	0.01%
2023/11/13	1	156.00	1	156.50	156.00	0	15,446	0.00%
2023/11/09	2	153.00	0	0.00	154.50	2	15,603	0.01%
2023/11/08	2	153.50	2	155.00	154.50	0	15,739	0.00%
2023/11/07	2	153.75	0	0.00	153.50	2	15,824	0.01%
2023/11/06	1.1	157.95	0	0.00	158.00	1.1	16,019	0.01%
2023/11/03	0	0.00	2	154.50	155.50	-2	16,388	-0.01%
2023/11/02	1	148.00	1	151.00	151.00	0	16,370	0.00%
2023/10/31	2	146.50	2	144.75	143.00	0	16,639	0.00%
2023/10/30	1.1	147.82	1	145.00	145.50	0.1	17,143	0.00%
2023/10/27	5	148.80	1	149.00	147.00	4	17,194	0.02%
2023/10/26	8	151.31	8	149.25	149.00	0	17,353	0.00%
2023/10/25	4.1	159.13	2	157.00	157.00	2.1	17,380	0.01%
2023/10/24	4	154.13	5	155.50	157.00	-1	17,972	-0.01%
2023/10/23	2	160.25	1	161.00	158.50	1	18,580	0.01%
2023/10/20	3	159.50	3	158.17	161.00	0	19,659	0.00%
2023/10/19	3	159.17	3	159.67	160.00	0	20,246	0.00%
2023/10/18	2	164.25	4	162.00	160.00	-2	20,714	-0.01%
2023/10/16	0.2	165.00	4	166.00	164.50	-3.9	22,565	-0.02%
2023/10/13	1.1	169.95	0.2	169.50	169.00	0.9	23,739	0.00%
2023/10/11	1	174.50	0	0.00	171.50	1	24,906	0.00%
2023/10/06	1.1	171.52	1	171.50	172.50	0.1	25,550	0.00%
2023/10/05	1	174.00	2	172.50	172.50	-1	25,793	0.00%
2023/10/04	1	173.00	0	0.00	174.00	1	25,809	0.00%
2023/10/03	1	175.50	0	0.00	175.50	1	25,840	0.00%
2023/09/28	1.1	173.68	0	0.00	173.50	1.1	26,337	0.00%
2023/09/27	2	174.25	2	173.25	173.50	0	26,484	0.00%
2023/09/26	1	179.00	1	178.00	176.00	0	26,457	0.00%
2023/09/25	3	178.17	1	178.50	178.50	2	26,596	0.01%
2023/09/22	2	178.75	5	177.00	181.00	-3	26,579	-0.01%
2023/09/21	4.1	180.74	1	180.00	180.50	3.1	26,499	0.01%
2023/09/20	1	183.50	0	0.00	183.50	1	26,558	0.00%
2023/09/19	0	0.00	2.1	189.55	188.50	-2.1	26,571	-0.01%
2023/09/18	3	185.83	1	184.50	184.50	2	26,467	0.01%
2023/09/15	10.1	190.89	12	190.46	190.50	-1.9	26,386	-0.01%
2023/09/14	8	187.50	9	186.00	186.00	-1	26,171	0.00%
2023/09/13	0.1	185.00	0	0.00	181.50	0.1	26,200	0.00%
2023/09/12	3	179.67	1	183.99	185.00	2	26,428	0.01%
2023/09/11	1	180.50	1	182.00	179.50	0	26,684	0.00%
2023/09/08	0	0.00	1	181.00	181.00	-1	26,828	0.00%
2023/09/07	0.1	186.00	0.2	186.00	184.50	-0.1	27,295	0.00%
2023/09/06	0.1	186.00	0	0.00	187.00	0.1	27,500	0.00%
2023/09/05	1	185.00	4	185.88	186.50	-3	27,786	-0.01%
2023/09/01	2	184.25	1	184.00	182.00	1	28,870	0.00%
2023/08/31	2	184.50	1	185.00	185.50	1	29,026	0.00%
2023/08/30	2.1	185.50	0	0.00	184.00	2.1	29,139	0.01%
2023/08/29	2.2	181.44	6	183.67	184.00	-3.9	29,237	-0.01%
2023/08/28	3	177.67	0	0.00	176.00	3	29,112	0.01%
2023/08/25	3	180.67	0	0.00	179.50	3	29,448	0.01%
2023/08/24	8	187.19	24	185.58	189.00	-16	29,388	-0.05%
2023/08/23	1	176.50	0	0.00	177.00	1	29,334	0.00%
2023/08/22	1	173.00	1	175.00	176.00	0	30,062	0.00%
2023/08/21	3.1	173.05	0	0.00	172.50	3.1	31,063	0.01%
2023/08/18	0	176.50	2	174.00	174.50	-2	31,230	-0.01%
2023/08/17	12	178.54	27	179.81	180.50	-15	31,514	-0.05%
2023/08/16	16.2	178.12	2	177.50	178.00	14.2	31,889	0.04%
2023/08/14	1	167.50	0	0.00	170.50	1	32,426	0.00%
2023/08/10	1	176.00	0.1	180.00	177.00	0.9	33,081	0.00%
2023/08/09	14	184.14	14	184.86	184.00	0	33,007	0.00%
2023/08/08	1	178.50	0	0.00	178.50	1	32,919	0.00%
2023/08/07	0	0.00	2	177.50	182.00	-2	33,012	-0.01%
2023/08/04	1	174.00	3	174.50	177.50	-2	33,076	-0.01%
2023/08/02	16.1	186.98	11	179.23	180.00	5.1	33,196	0.02%
2023/07/31	7	187.93	5	185.30	184.50	2	33,969	0.01%
2023/07/28	11	191.77	12	189.71	191.00	-1	33,919	0.00%
2023/07/27	16	191.16	10	190.95	190.50	6	33,959	0.02%
2023/07/26	24.9	198.81	33.2	201.23	197.50	-8.3	33,805	-0.02%
2023/07/25	61.4	203.15	55.2	199.96	195.50	6.2	33,790	0.02%
2023/07/24	17	195.65	17	198.18	199.50	0	32,927	0.00%
2023/07/21	6	189.92	0.2	192.00	190.50	5.8	32,768	0.02%
2023/07/20	14.2	200.68	0	0.00	196.50	14.2	32,526	0.04%
2023/07/19	107	203.10	103	202.66	203.00	4	32,017	0.01%	大買/大賣/
2023/07/18	44	195.41	49.5	198.65	200.00	-5.5	30,787	-0.02%
2023/07/17	7	186.57	6.2	182.61	182.00	0.8	29,625	0.00%
2023/07/14	9	185.39	7	185.91	187.00	2	29,371	0.01%
2023/07/13	13	169.81	22	172.68	175.50	-9	28,676	-0.03%
2023/07/12	0	0.00	1	171.02	171.00	-1	27,913	0.00%
2023/07/11	3	169.17	0	0.00	169.00	3	27,712	0.01%
2023/07/10	3	169.50	0	0.00	167.00	3	27,827	0.01%
2023/07/07	0	0.00	1	171.00	170.00	-1	27,843	0.00%
2023/07/06	11	170.59	2	172.25	169.00	9	27,676	0.03%
2023/07/04	0	0.00	0.1	180.50	180.00	-0.1	27,075	0.00%
2023/07/03	1	179.50	2	179.25	179.50	-1	27,204	0.00%
2023/06/30	0.2	174.50	0	0.00	176.00	0.2	27,500	0.00%
2023/06/28	2	173.25	0	0.00	173.00	2	28,063	0.01%
2023/06/27	1.1	175.64	0	0.00	177.00	1.1	28,482	0.00%
2023/06/26	2	180.25	0	0.00	180.00	2	28,569	0.01%
2023/06/21	0	0.00	0.5	187.00	187.00	-0.5	29,175	0.00%
2023/06/20	0	0.00	1	187.50	188.50	-1	29,637	0.00%
2023/06/19	3	187.83	3	186.00	185.50	0	29,823	0.00%
2023/06/16	0	0.00	3	187.33	189.50	-3	30,056	-0.01%
2023/06/15	0	0.00	2	184.50	186.50	-2	29,855	-0.01%
2023/06/14	3	179.67	0	0.00	180.50	3	29,629	0.01%
2023/06/13	0	0.00	4.3	179.88	180.00	-4.3	29,512	-0.01%
2023/06/12	1	169.00	0	0.00	172.50	1	29,054	0.00%
2023/06/09	7	170.07	5	171.70	171.50	2	28,957	0.01%
2023/06/08	8.6	168.04	4	169.13	167.00	4.6	28,788	0.02%
2023/06/07	5	176.00	7.1	175.30	176.00	-2.1	28,229	-0.01%
2023/06/06	1	177.97	1	176.50	177.00	0	28,025	0.00%
2023/06/05	2	181.48	0	0.00	181.00	2	28,021	0.01%
2023/06/02	1	182.00	0	0.00	182.00	1	27,967	0.00%
2023/06/01	3	181.00	0	0.00	181.00	3	27,935	0.01%
2023/05/31	1	179.00	0	0.00	180.50	1	28,316	0.00%
2023/05/30	0	0.00	3	179.33	180.00	-3	28,128	-0.01%
2023/05/29	1	180.00	3	184.83	182.50	-2	28,229	-0.01%
2023/05/26	0.5	184.00	3	187.00	185.50	-2.5	28,279	-0.01%
2023/05/25	1	174.50	12.1	180.78	180.50	-11.1	27,771	-0.04%
2023/05/24	0	0.00	1	167.50	167.50	-1	26,934	0.00%
2023/05/23	2.4	166.18	9	165.06	167.00	-6.7	26,869	-0.02%
2023/05/22	7	162.43	4.5	161.33	161.00	2.5	26,560	0.01%
2023/05/19	0	0.00	12	167.46	170.00	-12	26,206	-0.05%
2023/05/18	21	169.52	10.3	169.02	167.50	10.7	26,351	0.04%
2023/05/17	0	0.00	3.1	164.18	165.00	-3.1	26,099	-0.01%
2023/05/16	1	160.00	1	161.50	161.00	0	25,638	0.00%
2023/05/15	4	158.25	2	156.50	156.00	2	25,354	0.01%
2023/05/11	3	157.17	3	156.33	156.00	0	25,166	0.00%
2023/05/10	0	0.00	1	158.00	158.00	-1	25,089	0.00%
2023/05/09	1	160.00	0	0.00	160.50	1	25,096	0.00%
2023/05/08	1	158.50	3.1	160.48	161.00	-2.1	25,088	-0.01%
2023/05/05	0	0.00	4	151.63	152.50	-4	24,541	-0.02%
2023/05/04	2	145.00	3	146.67	148.50	-1	24,440	0.00%
2023/05/03	1	142.00	4	146.25	147.00	-3	24,546	-0.01%
2023/05/02	2	146.25	0	0.00	143.50	2	24,416	0.01%
2023/04/28	3.7	142.07	14	144.18	145.00	-10.3	24,457	-0.04%
2023/04/27	1	136.00	0	0.00	136.50	1	23,763	0.00%
2023/04/26	1.7	136.59	2	138.75	139.00	-0.4	23,835	0.00%
2023/04/25	4	137.88	0	0.00	135.00	4	23,701	0.02%
2023/04/24	2	136.25	2	138.75	139.50	0	23,545	0.00%
2023/04/21	1	137.00	5.6	137.13	136.50	-4.6	23,472	-0.02%
2023/04/20	2.6	135.71	0	0.00	135.50	2.6	23,368	0.01%
2023/04/19	5	134.70	0	0.00	132.50	5	23,543	0.02%
2023/04/18	9	137.50	0	0.00	136.50	9	23,617	0.04%
2023/04/17	1	139.50	0	0.00	139.00	1	23,761	0.00%
2023/04/13	2	139.75	0	0.00	139.50	2	23,954	0.01%
2023/04/12	7	141.71	0	0.00	142.00	7	23,932	0.03%
2023/04/11	1	144.00	0	0.00	143.00	1	23,978	0.00%
2023/04/10	0	0.00	1	144.00	144.50	-1	24,062	0.00%
2023/04/07	1	145.50	0	0.00	144.50	1	24,146	0.00%
2023/04/06	1	142.00	2	143.75	144.00	-1	24,192	0.00%
2023/03/31	5	149.30	14	149.21	147.50	-9	24,432	-0.04%
2023/03/30	13	146.73	16	147.22	147.50	-3	24,442	-0.01%
2023/03/29	0	0.00	1	141.00	140.50	-1	24,829	0.00%
2023/03/28	5	139.00	1	139.00	138.50	4	25,628	0.02%
2023/03/27	6	145.58	0	0.00	145.50	6	25,225	0.02%
2023/03/24	11	148.09	7	148.36	148.00	4	25,244	0.02%
2023/03/23	5	143.60	3	144.17	146.00	2	24,511	0.01%
2023/03/22	5	140.80	6.2	140.89	140.00	-1.2	24,185	0.00%
2023/03/21	3.4	137.74	0	0.00	138.50	3.4	24,170	0.01%
2023/03/17	0	0.00	8	132.81	134.00	-8	24,105	-0.03%
2023/03/16	1	130.00	1	131.50	129.50	0	24,434	0.00%
2023/03/15	0	0.00	6	131.50	131.00	-6	25,342	-0.02%
2023/03/14	1	131.50	0	0.00	130.50	1	25,725	0.00%
2023/03/13	0	0.00	1	133.42	133.50	-1	26,381	0.00%
2023/03/10	7	132.64	0	0.00	131.50	7	26,488	0.03%
2023/03/09	0	0.00	2	136.50	136.00	-2	27,683	-0.01%
2023/03/08	0	0.00	1	138.00	137.00	-1	27,666	0.00%
2023/03/07	3	136.17	0	0.00	136.50	3	27,869	0.01%
2023/03/06	5	137.60	3	138.67	138.50	2	27,852	0.01%
2023/03/03	3	137.83	9	137.28	136.50	-6	28,013	-0.02%
2023/03/02	3	134.00	2	132.00	134.00	1	27,673	0.00%
2023/03/01	2	129.50	3	129.67	131.50	-1	27,695	0.00%
2023/02/24	6	128.34	13	130.04	128.00	-7	27,536	-0.03%
2023/02/23	7	133.50	8	134.00	134.00	-1	27,064	0.00%
2023/02/22	2	133.50	42	133.52	133.50	-40	27,349	-0.15%
2023/02/21	0.1	135.50	0	0.00	137.50	0.1	27,513	0.00%
2023/02/16	3	137.67	2	139.00	138.50	1	29,275	0.00%
2023/02/15	3	136.50	1	135.00	137.50	2	30,468	0.01%
2023/02/14	0	0.00	2	131.75	131.50	-2	30,890	-0.01%
2023/02/10	2.1	129.50	0	0.00	129.00	2.1	33,137	0.01%
2023/02/09	1	132.00	0	0.00	132.50	1	33,431	0.00%
2023/02/07	5	130.10	2	131.00	130.00	3	33,943	0.01%
2023/02/06	4	129.75	0	0.00	129.00	4	34,204	0.01%
2023/02/03	11	137.68	0	0.00	137.00	11	34,062	0.03%
2023/02/01	8.2	140.46	7	142.00	141.50	1.2	34,457	0.00%
2023/01/31	3	136.00	0	0.00	136.50	3	34,564	0.01%
2023/01/30	0	0.00	5	134.10	136.00	-5	35,279	-0.01%
2023/01/13	0	0.00	3	128.83	126.00	-3	36,404	-0.01%
2023/01/12	8	127.50	15	125.50	125.00	-7	36,934	-0.02%
2023/01/10	2	126.00	3	126.50	126.50	-1	37,953	0.00%
2023/01/09	16	124.88	16	124.91	127.50	0	38,592	0.00%
2023/01/06	7	120.43	8	122.50	123.00	-1	38,463	0.00%
2023/01/05	0	0.00	4	120.38	119.00	-4	38,437	-0.01%
2023/01/04	4	119.25	8	119.94	120.00	-4	38,524	-0.01%
2023/01/03	6	120.00	1	122.00	122.00	5	38,642	0.01%
2022/12/30	2	121.50	1	123.50	120.00	1	38,893	0.00%
2022/12/29	1	121.00	6	121.50	121.50	-5	38,945	-0.01%
2022/12/28	0	0.00	1	122.50	120.00	-1	39,277	0.00%
2022/12/27	4	123.63	1	124.00	122.50	3	39,633	0.01%
2022/12/26	1.1	123.45	0	0.00	123.00	1.1	39,842	0.00%
2022/12/23	2	122.25	2	124.50	125.00	0	40,196	0.00%
2022/12/22	2	122.50	0	0.00	122.00	2	40,091	0.00%
2022/12/21	28	122.63	21	121.64	120.50	7	40,102	0.02%
2022/12/20	17	128.47	0	0.00	126.50	17	39,454	0.04%
2022/12/16	6	142.75	4	143.25	142.00	2	38,881	0.01%
2022/12/15	0	0.00	1	149.00	149.00	-1	38,834	0.00%
2022/12/14	0.1	146.00	1	147.50	147.50	-0.9	38,939	0.00%
2022/12/13	4.1	146.66	0	0.00	146.00	4.1	39,001	0.01%
2022/12/12	0	0.00	2	150.50	150.00	-2	38,827	-0.01%
2022/12/09	2	149.50	3	148.50	149.50	-1	39,005	0.00%
2022/12/08	0.1	150.00	0	0.00	149.50	0.1	38,854	0.00%
2022/12/07	6	155.08	8	154.88	150.00	-2	38,833	-0.01%
2022/12/06	1	166.00	26	165.21	163.00	-25	38,234	-0.07%
2022/12/05	4	164.50	6	166.25	166.00	-2	38,054	-0.01%
2022/12/02	32	160.45	21	160.24	160.50	11	37,559	0.03%
2022/12/01	50	162.81	46	161.88	159.50	4	37,807	0.01%
2022/11/30	2	153.00	4	154.63	155.50	-2	36,551	-0.01%
2022/11/29	4	151.63	1	151.50	151.00	3	36,655	0.01%
2022/11/28	32	155.36	31	153.85	155.50	1	36,801	0.00%
2022/11/24	1	155.50	1	156.50	157.50	0	37,308	0.00%
2022/11/23	12.1	157.98	12	155.00	153.50	0.1	37,153	0.00%
2022/11/22	1	157.00	1	157.50	156.00	0	37,179	0.00%
2022/11/21	10	155.50	10	157.00	157.00	0	37,057	0.00%
2022/11/18	30	158.50	43	154.29	154.00	-13	36,990	-0.04%
2022/11/17	16	160.22	11	160.86	158.50	5	36,745	0.01%
2022/11/16	17	160.44	13	160.58	161.50	4	36,811	0.01%
2022/11/15	16	158.69	18	160.06	161.00	-2	36,767	-0.01%
2022/11/14	29	159.60	26	159.54	158.50	3	36,487	0.01%
2022/11/11	7	158.14	11	159.55	158.00	-4	35,903	-0.01%
2022/11/10	20	144.45	18	145.17	147.00	2	34,562	0.01%
2022/11/09	34	140.50	38	142.53	145.00	-4	34,019	-0.01%
2022/11/08	61	132.92	55	133.13	133.00	6	33,249	0.02%
2022/11/07	14	128.89	1	128.00	128.00	13	32,763	0.04%
2022/11/04	3	125.00	1	127.50	129.00	2	32,663	0.01%
2022/11/03	5	127.80	0	0.00	127.50	5	32,429	0.02%
2022/11/02	1	127.50	6	127.00	127.50	-5	32,426	-0.02%
2022/11/01	9	125.22	0	0.00	125.00	9	32,127	0.03%
2022/10/31	6	124.17	5	125.50	124.50	1	32,406	0.00%
2022/10/28	4	122.38	10.5	122.26	122.50	-6.5	32,386	-0.02%
2022/10/27	14	121.18	11	119.73	120.50	3	32,343	0.01%
2022/10/26	4	119.00	4	118.38	118.50	0	32,566	0.00%
2022/10/25	3	122.17	2	122.00	121.50	1	32,418	0.00%
2022/10/24	16	123.06	14	124.00	122.00	2	32,909	0.01%
2022/10/21	2.8	117.77	3	118.83	116.50	-0.3	33,140	0.00%
2022/10/20	1	117.00	1	119.00	116.50	0	33,587	0.00%
2022/10/19	5	124.10	8	124.19	122.50	-3	33,184	-0.01%
2022/10/18	5	121.40	2	121.50	121.00	3	32,816	0.01%
2022/10/17	3.7	115.62	0	0.00	119.50	3.7	32,568	0.01%
2022/10/14	0	0.00	2	117.50	118.00	-2	32,329	-0.01%
2022/10/13	0	0.00	1	113.00	107.50	-1	32,698	0.00%
2022/10/11	0	0.00	1	112.00	112.00	-1	32,949	0.00%
2022/10/07	1	119.50	0	0.00	120.00	1	33,045	0.00%
2022/10/06	0	0.00	8.2	123.22	123.50	-8.2	33,041	-0.02%
2022/10/05	2	125.50	1	121.50	121.50	1	33,122	0.00%
2022/10/04	3	121.00	3	122.00	122.50	0	32,909	0.00%
2022/10/03	2	117.50	0	0.00	117.50	2	32,733	0.01%
2022/09/30	0	0.00	3	112.33	117.50	-3	33,043	-0.01%
2022/09/29	0	0.00	1	114.00	113.00	-1	33,152	0.00%
2022/09/28	3	116.50	5	115.50	115.00	-2	33,183	-0.01%
2022/09/27	0	0.00	3	121.67	123.50	-3	33,283	-0.01%
2022/09/26	0	0.00	2	118.00	118.00	-2	33,442	-0.01%
2022/09/23	11	124.36	3	124.00	123.00	8	33,728	0.02%
2022/09/22	1	124.50	6	125.58	124.00	-5	33,827	-0.01%
2022/09/20	0	0.00	0.2	130.00	129.00	-0.2	34,024	0.00%
2022/09/19	1	132.50	1	131.50	131.50	0	34,086	0.00%
2022/09/16	2	131.75	0	0.00	130.00	2	34,195	0.01%
2022/09/15	0	0.00	1	133.00	133.00	-1	34,302	0.00%
2022/09/13	4	140.25	1	139.50	139.00	3	34,961	0.01%
2022/09/12	0	0.00	3	145.00	142.50	-3	35,100	-0.01%
2022/09/08	2	137.75	2	138.75	139.50	0	36,276	0.00%
2022/09/07	1	133.50	8	134.81	139.00	-7	37,968	-0.02%
2022/09/06	0	0.00	4	140.00	139.00	-4	38,164	-0.01%
2022/09/05	1	138.50	0	0.00	138.00	1	38,203	0.00%
2022/09/02	1.1	138.95	10	137.50	138.50	-8.9	38,114	-0.02%
2022/09/01	13	141.62	3	141.00	138.00	10	37,632	0.03%
2022/08/31	0	0.00	7	150.71	151.50	-7	36,962	-0.02%
2022/08/29	1	148.50	0	0.00	151.50	1	37,115	0.00%
2022/08/26	2	157.00	2	157.50	156.50	0	36,956	0.00%
2022/08/25	0.1	155.50	0	0.00	154.50	0.1	37,138	0.00%
2022/08/24	10	155.50	1	155.50	154.50	9	37,485	0.02%
2022/08/23	4	158.63	2	154.25	154.50	2	37,409	0.01%
2022/08/22	2	165.50	1	164.50	163.50	1	37,361	0.00%
2022/08/19	4	162.63	9.2	163.35	163.50	-5.2	37,206	-0.01%
2022/08/18	1	156.00	1	154.00	160.00	0	37,362	0.00%
2022/08/17	14	159.61	11	159.32	159.00	3	37,299	0.01%
2022/08/16	3	161.83	0	0.00	162.50	3	37,334	0.01%
2022/08/15	16	163.75	19	164.79	163.50	-3	37,170	-0.01%
2022/08/12	0	0.00	0.2	157.00	158.00	-0.2	36,528	0.00%
2022/08/11	1	153.50	0.2	152.50	152.50	0.8	36,305	0.00%
2022/08/09	3.1	153.55	0	0.00	154.00	3.1	36,220	0.01%
2022/08/05	3	150.00	3	151.17	150.50	0	36,140	0.00%
2022/08/04	0.2	145.46	3	144.00	146.00	-2.8	35,785	-0.01%
2022/08/03	6	148.67	3	146.50	147.50	3	35,343	0.01%
2022/08/02	5	149.00	5	148.00	148.00	0	35,063	0.00%
2022/08/01	0.3	154.92	0	0.00	155.00	0.3	34,607	0.00%
2022/07/29	5	158.90	29	158.55	158.50	-24	34,030	-0.07%
2022/07/28	39	166.45	0	0.00	162.00	39	33,366	0.12%
2022/07/27	3	173.00	6	176.50	179.50	-3	32,397	-0.01%
2022/07/26	1	169.50	0	0.00	170.00	1	31,648	0.00%
2022/07/25	1	175.00	0	0.00	176.00	1	31,695	0.00%
2022/07/22	4	177.50	5	176.40	177.00	-1	32,085	0.00%
2022/07/21	4	173.88	3	174.67	177.50	1	32,633	0.00%
2022/07/20	2	168.00	2	170.25	170.50	0	32,356	0.00%
2022/07/19	3	165.00	10	164.20	164.00	-7	31,985	-0.02%
2022/07/18	1	163.00	1	162.50	163.50	0	31,886	0.00%
2022/07/15	4.1	157.26	3	156.67	156.50	1.1	31,603	0.00%
2022/07/14	3	153.50	2	153.00	153.50	1	31,402	0.00%
2022/07/13	1	151.50	1	158.00	149.50	0	31,220	0.00%
2022/07/12	2	153.00	0	0.00	148.50	2	31,142	0.01%
2022/07/11	0	0.00	1	160.00	153.00	-1	31,094	0.00%
2022/07/08	10	157.45	8	157.69	157.50	2	30,828	0.01%
2022/07/07	3	151.50	5	151.60	156.50	-2	30,399	-0.01%
2022/07/06	2	152.75	2	151.25	147.50	0	30,012	0.00%
2022/07/05	8	150.94	3	154.33	153.50	5	29,996	0.02%
2022/07/04	1	149.00	1	151.00	149.00	0	29,582	0.00%
2022/07/01	4	149.00	3	146.00	146.00	1	29,430	0.00%
2022/06/30	0	0.00	2	159.50	158.50	-2	29,122	-0.01%
2022/06/27	1	169.00	1	168.00	167.50	0	29,029	0.00%
2022/06/24	0	0.00	1	160.00	160.50	-1	28,920	0.00%
2022/06/23	9	158.22	13	158.73	159.00	-4	28,778	-0.01%
2022/06/22	3	159.83	0	0.00	158.00	3	28,839	0.01%
2022/06/21	8	166.88	9	167.78	169.50	-1	28,464	0.00%
2022/06/20	7	161.43	7	159.43	157.50	0	28,086	0.00%
2022/06/17	6	163.33	1.1	162.23	166.00	4.9	27,775	0.02%
2022/06/16	15	181.10	25	174.96	165.50	-10	26,598	-0.04%
2022/06/15	13	188.62	4	186.00	183.00	9	24,896	0.04%
2022/06/14	0	0.00	2	198.50	201.50	-2	24,619	-0.01%
2022/06/13	5.1	200.42	0	0.00	200.00	5.1	24,809	0.02%
2022/06/10	1	207.00	0	0.00	206.50	1	25,100	0.00%
2022/06/09	0	0.00	2	207.50	206.50	-2	25,540	-0.01%
2022/06/07	6	202.83	5	200.40	200.00	1	25,898	0.00%
2022/06/06	1	206.50	0	0.00	203.50	1	26,165	0.00%
2022/06/02	4	203.88	0	0.00	203.50	4	26,590	0.02%
2022/06/01	17.1	206.88	0	0.00	205.50	17.1	26,890	0.06%
2022/05/31	1	214.00	6	215.33	215.50	-5	26,755	-0.02%
2022/05/30	2	213.75	14	211.36	213.00	-12	26,804	-0.04%
2022/05/27	15	202.93	18	201.94	201.50	-3	26,707	-0.01%
2022/05/26	14	209.32	0	0.00	201.50	14	27,153	0.05%
2022/05/25	16.1	204.94	21	207.07	213.00	-4.9	27,629	-0.02%
2022/05/24	9	206.94	0	0.00	204.00	9	28,654	0.03%
2022/05/23	0	0.00	5	218.00	216.00	-5	28,816	-0.02%
2022/05/20	11	219.18	10	217.50	217.00	1	29,177	0.00%
2022/05/19	5	215.40	4.2	217.02	219.00	0.8	29,942	0.00%
2022/05/18	16	223.34	13	223.85	222.50	3	30,060	0.01%
2022/05/17	0	0.00	5	220.00	219.50	-5	30,272	-0.02%
2022/05/16	1	216.00	1	215.00	214.50	0	30,309	0.00%
2022/05/13	1	213.50	5	214.60	215.00	-4	30,139	-0.01%
2022/05/11	24	214.92	10	211.50	212.00	14	30,484	0.05%
2022/05/10	12	211.63	22	212.68	216.50	-10	30,940	-0.03%
2022/05/09	1	208.50	5	214.60	211.00	-4	30,922	-0.01%
2022/05/06	4	209.75	2	207.50	208.00	2	30,785	0.01%
2022/05/05	32	224.00	36	220.39	218.00	-4	30,673	-0.01%
2022/05/04	2	217.00	2	218.25	217.50	0	30,545	0.00%
2022/05/03	52	215.80	53	213.08	213.50	-1	30,705	0.00%
2022/04/29	3	210.67	4	211.50	213.00	-1	31,125	0.00%
2022/04/28	26	208.62	26	208.08	205.50	0	30,759	0.00%
2022/04/27	6.2	208.77	6.2	207.16	216.50	0.1	30,313	0.00%
2022/04/26	34.1	201.67	33	199.03	199.50	1.1	29,572	0.00%
2022/04/25	21	200.95	20	202.23	202.00	1	29,559	0.00%
2022/04/22	31	211.18	20	211.00	210.00	11	29,503	0.04%
2022/04/21	21	218.38	21	219.45	220.00	0	29,467	0.00%
2022/04/20	60	219.50	62	218.48	220.00	-2	29,621	-0.01%
2022/04/19	23	211.48	22	210.95	210.50	1	29,648	0.00%
2022/04/18	0	0.00	4	207.50	206.50	-4	29,942	-0.01%
2022/04/15	25	209.22	21	205.60	205.00	4	30,175	0.01%
2022/04/14	6.1	219.64	6	217.67	217.50	0.1	30,373	0.00%
2022/04/13	3	214.83	2	217.50	216.50	1	30,535	0.00%
2022/04/12	3	216.50	8	219.13	215.00	-5	30,631	-0.02%
2022/04/11	41	218.98	2	216.50	213.50	39	30,835	0.13%
2022/04/08	37	230.08	43	229.59	231.00	-6	30,643	-0.02%
2022/04/07	19	231.42	18	231.69	227.00	1	30,609	0.00%
2022/04/06	34	232.84	3	230.50	230.50	31	30,340	0.10%
2022/04/01	96	243.60	91	243.01	243.50	5	30,397	0.02%
2022/03/30	12	248.38	21	250.90	248.50	-9	31,026	-0.03%
2022/03/29	15	243.93	12	247.00	244.00	3	30,997	0.01%
2022/03/28	12	239.25	12	241.00	241.00	0	30,908	0.00%
2022/03/25	3	243.33	10	243.65	246.00	-7	30,920	-0.02%
2022/03/24	23	237.67	33	237.94	238.50	-10	31,276	-0.03%
2022/03/23	23	238.11	15	238.70	239.00	8	31,287	0.03%
2022/03/22	1	229.00	3	227.83	232.00	-2	31,155	-0.01%
2022/03/21	14	224.79	22	224.64	226.00	-8	31,103	-0.03%
2022/03/18	35	219.86	23	219.48	219.50	12	31,121	0.04%
2022/03/17	8	223.19	18	224.36	225.50	-10	31,208	-0.03%
2022/03/16	16	216.28	13	215.42	212.50	3	31,179	0.01%
2022/03/15	9.1	215.99	4	220.25	217.50	5.1	31,113	0.02%
2022/03/14	11	227.50	6	224.17	225.00	5	31,009	0.02%
2022/03/11	1	235.50	2	234.75	235.50	-1	30,728	0.00%
2022/03/10	2	238.50	3	239.83	241.00	-1	30,780	0.00%
2022/03/09	4	223.38	8	225.38	227.00	-4	30,999	-0.01%
2022/03/08	12	222.63	16	223.50	216.00	-4	30,961	-0.01%
2022/03/07	32	227.05	14	223.36	222.00	18	31,407	0.06%
2022/03/04	13	245.77	15	249.23	245.00	-2	31,477	-0.01%
2022/03/03	42	252.32	38.9	249.41	246.00	3.1	31,984	0.01%
2022/03/02	15	248.17	17.1	248.66	250.00	-2.1	32,633	-0.01%
2022/03/01	4	253.88	3	251.50	246.50	1	32,721	0.00%
2022/02/25	24	255.88	10	257.25	254.00	14	32,163	0.04%
2022/02/24	41.1	246.58	47.1	245.87	243.00	-6	31,324	-0.02%
2022/02/23	11	238.55	11.4	237.72	240.50	-0.4	30,098	0.00%
2022/02/21	15	240.30	4	238.50	237.50	11	29,981	0.04%
2022/02/18	17	242.32	20	244.05	242.00	-3	29,739	-0.01%
2022/02/17	18	233.44	13	235.77	234.50	5	29,288	0.02%
2022/02/16	15	233.13	28	234.22	233.50	-13	29,726	-0.04%
2022/02/15	7	222.50	25	224.90	222.50	-18	29,955	-0.06%
2022/02/14	7	216.29	2	217.50	217.50	5	30,312	0.02%
2022/02/11	18.4	220.61	24.1	221.22	222.00	-5.7	30,787	-0.02%
2022/02/10	25	220.50	23	217.48	217.50	2	31,135	0.01%
2022/02/09	3	213.17	16	215.63	221.50	-13	31,084	-0.04%
2022/02/08	11	206.68	3	205.83	205.50	8	31,235	0.03%
2022/02/07	12	202.08	12	202.46	203.00	0	31,609	0.00%
2022/01/26	12	201.50	4	200.50	200.00	8	32,474	0.02%
2022/01/25	4	201.75	1	200.50	200.50	3	33,702	0.01%
2022/01/24	0	197.50	0	0.00	207.00	0	34,432	0.00%
2022/01/21	20	207.60	12	201.88	201.00	8	35,464	0.02%
2022/01/20	2	214.50	13	218.65	222.00	-11	36,943	-0.03%
2022/01/19	4	215.75	2	215.00	215.50	2	37,518	0.01%
2022/01/18	19	223.13	20	224.00	222.00	-1	38,503	0.00%
2022/01/17	31	223.06	28	221.96	221.50	3	39,119	0.01%
2022/01/14	16	213.53	15	214.93	220.00	1	39,465	0.00%
2022/01/13	7	217.93	9	217.89	218.00	-2	39,962	-0.01%
2022/01/12	9	216.67	9	215.11	216.00	0	41,611	0.00%
2022/01/11	4	210.00	3	209.17	208.50	1	42,418	0.00%
2022/01/10	8	211.49	6	209.75	209.50	2	42,602	0.00%
2022/01/07	5	218.39	4	217.00	217.50	1	42,644	0.00%
2022/01/06	6	223.66	2	224.00	221.00	4	42,499	0.01%
2022/01/05	11	230.77	6	235.58	230.00	5	42,443	0.01%
2022/01/04	3	233.50	5	236.10	237.00	-2	42,333	0.00%
2022/01/03	1	233.50	5	234.80	231.00	-4	42,224	-0.01%
2021/12/30	10	231.65	4	233.75	231.00	6	42,145	0.01%
2021/12/29	6	234.08	2	233.25	233.00	4	42,103	0.01%
2021/12/28	3	237.83	2	239.00	239.00	1	42,363	0.00%
2021/12/27	7	243.14	3	241.67	236.00	4	42,571	0.01%
2021/12/24	5.1	238.77	7	238.36	239.00	-1.9	42,333	0.00%
2021/12/23	1	235.50	3	236.50	240.00	-2	42,380	0.00%
2021/12/22	0	0.00	2	227.00	227.50	-2	41,890	0.00%
2021/12/21	3	218.00	2	220.75	222.50	1	41,888	0.00%
2021/12/20	1	218.50	1	218.50	218.00	0	42,008	0.00%
2021/12/17	21	225.86	24	221.65	222.00	-3	41,913	-0.01%
2021/12/16	2	223.50	2	223.50	225.00	0	41,271	0.00%
2021/12/15	8	218.44	30	220.17	221.50	-22	41,202	-0.05%
2021/12/14	23	216.52	3	217.33	216.00	20	41,149	0.05%
2021/12/13	4	222.75	2	220.75	220.50	2	41,250	0.00%
2021/12/10	8	222.44	20	222.20	224.50	-12	41,011	-0.03%
2021/12/09	16	224.22	19	222.92	218.00	-3	40,704	-0.01%
2021/12/08	5	222.60	10	222.35	221.00	-5	40,307	-0.01%
2021/12/07	32	220.66	11	221.91	216.50	21	40,093	0.05%
2021/12/06	5	218.40	5	217.50	219.00	0	39,898	0.00%
2021/12/03	12	215.25	9	216.67	217.50	3	40,230	0.01%
2021/12/02	26	217.06	25	217.24	213.00	1	40,435	0.00%
2021/12/01	10	223.45	7	223.36	223.50	3	40,183	0.01%
2021/11/30	15	226.20	16	222.25	228.00	-1	40,365	0.00%
2021/11/29	14	210.96	17	211.65	213.00	-3	39,603	-0.01%
2021/11/26	5	207.90	2	207.50	207.50	3	39,141	0.01%
2021/11/25	14	210.00	14	204.36	210.50	0	38,392	0.00%
2021/11/24	20	199.78	19	198.76	198.50	1	37,769	0.00%
2021/11/23	4	196.13	5	197.30	197.00	-1	37,719	0.00%
2021/11/22	3	192.00	2	194.00	196.00	1	37,712	0.00%
2021/11/19	1	195.50	8	195.19	195.50	-7	37,944	-0.02%
2021/11/18	16	192.34	3	192.00	192.50	13	37,931	0.03%
2021/11/17	2	195.50	15	194.80	198.00	-13	37,752	-0.03%
2021/11/16	5	195.00	6	194.92	195.00	-1	37,770	0.00%
2021/11/15	16	200.91	17	203.35	196.00	-1	37,550	0.00%
2021/11/12	14	200.71	8	201.50	202.00	6	37,218	0.02%
2021/11/11	29	197.12	24.1	200.96	195.00	4.9	36,710	0.01%
2021/11/10	12	198.83	17	195.29	199.50	-5	36,293	-0.01%
2021/11/09	69	195.39	77	196.21	192.50	-8	36,056	-0.02%
2021/11/08	10	188.95	9	188.78	190.00	1	35,453	0.00%
2021/11/05	38	194.66	40	192.71	195.00	-2	35,339	-0.01%
2021/11/04	5	193.50	7	191.36	190.00	-2	34,840	-0.01%
2021/11/03	13	187.77	7	184.86	187.50	6	34,226	0.02%
2021/11/02	21	194.95	33	196.58	196.00	-12	33,303	-0.04%
2021/11/01	18.1	191.94	13	194.19	189.00	5.1	32,188	0.02%
2021/10/29	20	184.65	16	181.81	190.00	4	31,402	0.01%
2021/10/28	38	176.95	24.1	178.62	178.50	13.9	30,448	0.05%
2021/10/27	1	170.00	15	170.27	171.50	-14	28,531	-0.05%
2021/10/26	13	155.88	24	154.94	156.00	-11	28,742	-0.04%
2021/10/25	15	150.27	35	148.91	150.50	-20	29,124	-0.07%
2021/10/22	14.1	144.01	20	145.73	143.50	-5.9	29,002	-0.02%
2021/10/21	7	142.64	4	143.88	142.00	3	28,860	0.01%
2021/10/20	30	145.50	22	145.57	145.50	8	28,646	0.03%
2021/10/19	16	138.25	11.1	139.68	141.50	4.9	27,469	0.02%
2021/10/18	3	128.83	3	129.33	129.00	0	27,003	0.00%
2021/10/14	2	118.50	2.1	117.02	117.00	-0.1	26,922	0.00%
2021/10/13	3	121.00	2	117.00	116.00	1	26,806	0.00%
2021/10/12	17	125.71	17	124.03	124.00	0	26,618	0.00%
2021/10/08	1	129.99	3	129.00	130.00	-2	26,985	-0.01%
2021/10/07	4.1	122.94	8	126.81	126.50	-4	27,350	-0.01%
2021/10/06	1	121.50	0	0.00	121.50	1	27,579	0.00%
2021/10/05	0	0.00	1	125.00	125.50	-1	28,182	0.00%
2021/10/04	5	128.30	5	124.30	122.50	0	28,552	0.00%
2021/10/01	3	128.67	3	126.83	127.50	0	29,957	0.00%
2021/09/30	1	130.00	1	132.00	132.00	0	30,758	0.00%
2021/09/29	2	131.75	1	130.50	131.00	1	30,847	0.00%
2021/09/28	3.1	132.54	2	133.50	137.00	1.1	31,223	0.00%
2021/09/27	10	138.30	1	138.00	138.00	9	31,120	0.03%
2021/09/24	0	0.00	1	143.00	143.00	-1	31,299	0.00%
2021/09/23	8	142.31	2	142.50	142.00	6	31,283	0.02%
2021/09/22	5	141.90	0	0.00	141.00	5	31,298	0.02%
2021/09/17	2	144.75	1	147.00	147.50	1	31,413	0.00%
2021/09/16	22	145.52	21	146.48	145.50	1	31,702	0.00%
2021/09/15	1	143.00	2	142.50	141.50	-1	32,148	0.00%
2021/09/14	12	144.75	11	143.00	142.50	1	32,906	0.00%
2021/09/13	3	143.83	0	0.00	144.50	3	34,201	0.01%
2021/09/10	3	143.33	6	144.75	145.50	-3	34,822	-0.01%
2021/09/09	11	143.91	10	143.00	144.00	1	35,693	0.00%
2021/09/08	5	142.50	3	140.67	143.00	2	36,309	0.01%
2021/09/07	18	147.25	13	153.69	148.50	5	36,278	0.01%
2021/09/06	36	154.82	35	155.54	154.50	1	36,028	0.00%
2021/09/03	14	151.07	15	152.13	155.00	-1	36,071	0.00%
2021/09/02	3	148.67	2	149.00	147.50	1	36,138	0.00%
2021/09/01	2	147.75	6	148.92	148.50	-4	36,936	-0.01%
2021/08/31	1	145.50	1	146.50	147.50	0	38,702	0.00%
2021/08/30	22	147.18	27	147.20	148.00	-5	40,199	-0.01%
2021/08/27	14	141.61	19	143.84	144.50	-5	40,642	-0.01%
2021/08/26	2	142.45	0	0.00	139.50	2	41,119	0.00%
2021/08/25	1	140.00	14.2	143.31	142.50	-13.2	41,272	-0.03%
2021/08/24	3	140.17	5	138.80	136.50	-2	41,305	0.00%
2021/08/23	6	137.58	3.1	138.15	138.00	2.9	41,850	0.01%
2021/08/20	5	133.10	2	132.50	134.00	3	41,914	0.01%
2021/08/18	3.1	134.65	7.3	132.07	138.00	-4.2	41,982	-0.01%
2021/08/17	28.2	133.01	24	128.81	128.50	4.2	42,183	0.01%
2021/08/16	3	135.00	3	133.83	136.50	0	42,389	0.00%
2021/08/13	17.1	137.43	15	137.87	135.00	2.1	42,727	0.00%
2021/08/12	15	139.00	16	141.47	142.00	-1	42,740	0.00%
2021/08/11	0.1	139.50	0	0.00	138.50	0.1	42,965	0.00%
2021/08/10	6.1	141.83	4	140.63	141.00	2.1	43,419	0.00%
2021/08/09	0	0.00	2	145.50	145.00	-2	43,941	0.00%
2021/08/06	13	145.88	12	145.42	146.00	1	44,561	0.00%
2021/08/05	16	148.88	16.1	150.16	148.50	-0.1	44,987	0.00%
2021/08/04	6	147.50	2	147.25	147.00	4	45,362	0.01%
2021/08/03	1	145.00	3.2	147.57	150.00	-2.2	45,466	0.00%
2021/08/02	14.2	145.35	17	145.91	145.50	-2.8	45,164	-0.01%
2021/07/30	31	146.52	11	147.50	146.00	20	45,517	0.04%
2021/07/29	0	0.00	8	150.25	151.50	-8	45,311	-0.02%
2021/07/28	4	133.00	6	134.42	138.00	-2	44,177	0.00%
2021/07/27	4	141.50	3	141.67	142.00	1	44,252	0.00%
2021/07/26	1	146.00	4	145.88	146.00	-3	44,447	-0.01%
2021/07/23	9	143.83	6	139.67	139.50	3	45,863	0.01%
2021/07/22	13	145.81	18.1	144.70	146.50	-5.1	45,892	-0.01%
2021/07/21	15.1	142.91	13	142.31	137.50	2.1	45,871	0.00%
2021/07/20	5	142.90	9	141.89	141.50	-4	46,677	-0.01%
2021/07/19	9	142.11	15	143.00	142.00	-6	46,741	-0.01%
2021/07/16	5	142.40	2	143.75	143.50	3	46,909	0.01%
2021/07/15	12	143.42	11	144.05	143.50	1	46,916	0.00%
2021/07/14	1	142.00	9	140.89	143.00	-8	46,657	-0.02%
2021/07/13	7	142.21	10	140.20	136.00	-3	46,685	-0.01%
2021/07/12	4	141.88	8	140.69	140.50	-4	46,350	-0.01%
2021/07/09	8	142.81	9	142.00	142.50	-1	45,699	0.00%
2021/07/08	19	142.24	19	142.76	141.00	0	45,170	0.00%
2021/07/07	15	136.90	18	138.11	137.00	-3	43,617	-0.01%
2021/07/06	18	133.53	12	135.17	132.50	6	42,823	0.01%
2021/07/05	10	131.85	8	132.75	132.00	2	42,622	0.00%
2021/07/02	4	126.00	2	126.25	126.50	2	42,212	0.00%
2021/07/01	8	122.94	4	124.00	123.50	4	42,277	0.01%
2021/06/30	3	128.67	1	128.50	129.00	2	42,027	0.00%
2021/06/29	1	127.50	0	0.00	127.50	1	42,316	0.00%
2021/06/28	1	126.50	5	128.00	129.00	-4	42,459	-0.01%
2021/06/25	6	128.25	8	128.06	127.50	-2	43,049	0.00%
2021/06/24	7	132.36	4	131.50	131.00	3	42,902	0.01%
2021/06/23	5	135.50	1	132.50	132.00	4	42,736	0.01%
2021/06/22	11	135.73	17	138.06	134.50	-6	42,414	-0.01%
2021/06/21	24	131.98	29	131.28	131.00	-5	41,300	-0.01%
2021/06/18	20	135.53	10	136.80	130.00	10	40,949	0.02%
2021/06/17	3	131.50	12	131.96	134.00	-9	40,204	-0.02%
2021/06/16	8	128.38	12	127.75	126.00	-4	39,790	-0.01%
2021/06/15	0	0.00	4	127.00	127.00	-4	39,540	-0.01%
2021/06/11	15	125.60	5	125.00	124.50	10	39,293	0.03%
2021/06/10	6	127.00	7	127.50	129.00	-1	38,866	0.00%
2021/06/09	13	127.88	23	128.85	127.00	-10	38,364	-0.03%
2021/06/08	37	128.15	17	129.62	125.50	20	37,625	0.05%
2021/06/07	16	122.47	10	124.20	127.50	6	35,915	0.02%
2021/06/04	14	117.50	5	118.40	117.50	9	34,528	0.03%
2021/06/03	3	117.00	16	117.72	121.50	-13	34,260	-0.04%
2021/06/02	4	112.13	2	116.50	110.50	2	33,571	0.01%
2021/06/01	7	112.93	17	113.29	113.00	-10	33,590	-0.03%
2021/05/31	18	111.67	18	109.53	112.50	0	33,698	0.00%
2021/05/28	10	103.70	5	104.30	104.50	5	33,554	0.01%
2021/05/26	1	104.50	1	103.50	103.00	0	34,331	0.00%
2021/05/25	7	105.71	8	106.19	105.50	-1	35,061	0.00%
2021/05/24	3	101.33	4	100.88	103.50	-1	36,108	0.00%
2021/05/21	1	99.60	2	98.90	100.50	-1	37,302	0.00%
2021/05/20	6	96.03	6	95.75	94.60	0	37,401	0.00%
2021/05/19	10	99.25	4	100.20	98.10	6	37,295	0.02%
2021/05/18	12	98.90	11	98.35	99.70	1	37,232	0.00%
2021/05/17	15	95.79	14	94.56	93.10	1	37,215	0.00%
2021/05/14	5	96.76	4	96.00	95.00	1	37,677	0.00%
2021/05/13	1	95.70	2	94.25	94.60	-1	38,375	0.00%
2021/05/12	2	89.00	1	89.30	91.20	1	38,151	0.00%
2021/05/11	2	98.00	2	96.40	96.40	0	37,916	0.00%
2021/05/10	0	0.00	9	101.78	101.50	-9	37,896	-0.02%
2021/05/07	17	108.41	7	107.50	106.50	10	37,982	0.03%
2021/05/06	13	105.60	15	103.02	106.50	-2	37,971	-0.01%
2021/05/05	1	99.30	13	101.69	99.00	-12	37,700	-0.03%
2021/05/04	3	104.00	1	100.00	104.50	2	37,873	0.01%
2021/05/03	7	111.07	9	115.06	109.50	-2	37,914	-0.01%
2021/04/29	13	117.12	18	117.97	115.00	-5	38,351	-0.01%
2021/04/28	0	0.00	18	109.44	112.50	-18	36,899	-0.05%
2021/04/27	9	102.28	8	102.38	102.50	1	36,684	0.00%
2021/04/26	22	99.41	28	98.38	99.80	-6	36,282	-0.02%
2021/04/23	3	93.63	1	92.50	94.20	2	35,756	0.01%
2021/04/22	7	92.23	15	91.68	90.80	-8	36,308	-0.02%
2021/04/21	1	93.20	12	93.58	92.60	-11	36,378	-0.03%
2021/04/20	9	93.39	4	93.38	93.30	5	37,309	0.01%
2021/04/19	3	93.07	19	92.77	93.20	-16	38,595	-0.04%
2021/04/16	3	90.13	5	89.78	90.10	-2	38,726	-0.01%
2021/04/15	7	87.66	2	88.55	87.90	5	39,070	0.01%
2021/04/14	7	87.14	3	87.50	87.50	4	39,642	0.01%
2021/04/13	3	89.63	3	90.07	88.00	0	41,201	0.00%
2021/04/12	7	90.20	2	90.05	89.60	5	42,270	0.01%
2021/04/09	2	92.00	4	91.73	91.70	-2	43,353	0.00%
2021/04/08	15	92.27	13	92.23	92.90	2	43,479	0.00%
2021/04/07	10	91.93	27	91.83	91.40	-17	43,664	-0.04%
2021/04/06	3	93.10	8	93.19	93.10	-5	43,839	-0.01%
2021/04/01	9	92.30	8	93.30	91.60	1	43,770	0.00%
2021/03/31	6	91.55	10	91.75	91.50	-4	43,520	-0.01%
2021/03/30	10	92.22	10	92.79	91.20	0	43,491	0.00%
2021/03/29	7	89.56	3	90.00	89.80	4	43,283	0.01%
2021/03/26	9	88.62	15	89.03	89.90	-6	43,297	-0.01%
2021/03/25	18	86.84	12	88.02	85.90	6	43,389	0.01%
2021/03/24	15	87.99	15	88.41	87.90	0	43,405	0.00%
2021/03/23	22	88.40	22	89.24	88.00	0	44,490	0.00%
2021/03/22	28	87.80	20	87.90	87.70	8	45,900	0.02%
2021/03/19	12	89.71	0	0.00	89.00	12	46,716	0.03%
2021/03/18	5	92.40	8	92.93	92.10	-3	46,643	-0.01%
2021/03/17	3	91.70	4	91.48	90.90	-1	47,115	0.00%
2021/03/15	5	90.70	2	90.35	90.60	3	47,636	0.01%
2021/03/12	9	91.83	4	91.95	91.50	5	47,867	0.01%
2021/03/11	4	92.23	13	91.63	92.90	-9	47,966	-0.02%
2021/03/10	6	89.35	3	89.17	88.70	3	48,491	0.01%
2021/03/09	17	87.32	3	87.27	86.60	14	48,790	0.03%
2021/03/08	1	92.90	1	90.20	90.20	0	48,940	0.00%
2021/03/05	6	91.15	6	91.93	91.20	0	50,104	0.00%
2021/03/04	18	91.73	14	92.50	92.70	4	52,442	0.01%
2021/03/03	9	91.86	1	91.50	91.80	8	53,757	0.01%
2021/03/02	4	95.98	0	0.00	94.30	4	55,577	0.01%
2021/02/26	5	96.58	6	97.38	97.50	-1	56,057	0.00%
2021/02/25	24	96.67	5	98.18	95.60	19	56,942	0.03%
2021/02/24	21	100.81	4	101.75	97.00	17	57,015	0.03%
2021/02/23	29	98.60	43	98.76	99.60	-14	55,581	-0.03%
2021/02/22	24	95.13	35	95.65	95.40	-11	54,311	-0.02%
2021/02/19	19	91.55	13	91.88	91.60	6	53,977	0.01%
2021/02/18	1	91.10	5	91.74	91.60	-4	54,251	-0.01%
2021/02/17	5	90.98	18	91.37	91.60	-13	54,421	-0.02%
2021/02/05	8	86.50	20	87.95	89.70	-12	54,179	-0.02%
2021/02/04	25	84.85	21	85.27	84.10	4	53,694	0.01%
2021/02/03	6	88.32	3	86.90	86.30	3	53,575	0.01%
2021/02/02	16	88.55	15	88.47	88.70	1	54,535	0.00%
2021/02/01	16	84.93	18	86.21	85.80	-2	54,538	0.00%
2021/01/29	7	88.61	3	86.70	86.50	4	55,129	0.01%
2021/01/28	16	88.69	6.2	89.77	88.10	9.8	55,493	0.02%
2021/01/27	16.1	92.84	2	92.80	92.60	14.1	55,971	0.03%
2021/01/26	9	94.96	7	96.99	94.00	2	56,395	0.00%
2021/01/25	17.1	96.11	5	95.64	95.70	12.1	57,058	0.02%
2021/01/22	10	98.01	17	98.91	101.00	-7	57,884	-0.01%
2021/01/21	6	94.65	17	95.08	95.60	-11	59,732	-0.02%
2021/01/20	9	93.99	3	92.83	92.40	6	61,407	0.01%
2021/01/19	0	0.00	3	96.50	96.40	-3	61,789	0.00%
2021/01/18	14	96.10	1	95.90	95.00	13	61,976	0.02%
2021/01/15	20	99.38	35.1	98.47	100.00	-15.1	61,555	-0.02%
2021/01/14	8	97.35	7	97.19	96.70	1	61,284	0.00%
2021/01/13	21	99.52	3	98.30	97.60	18	61,781	0.03%
2021/01/12	17	97.32	39	97.10	99.40	-22	61,431	-0.04%
2021/01/11	6	93.10	24	93.30	94.90	-18	60,811	-0.03%
2021/01/08	10	90.24	6	90.40	90.20	4	61,011	0.01%
2021/01/07	16	92.05	8	93.40	92.10	8	61,312	0.01%
2021/01/06	27.1	94.07	28	96.29	91.10	-0.9	61,376	0.00%
2021/01/05	25	92.49	32	92.79	94.30	-7	60,159	-0.01%
2021/01/04	19	90.27	21.2	90.59	90.50	-2.2	60,302	0.00%
2020/12/31	4	86.68	2	88.00	87.40	2	60,960	0.00%
2020/12/30	12	86.94	13	87.02	86.90	-1	61,035	0.00%
2020/12/29	3	85.13	6	86.25	85.70	-3	61,404	0.00%
2020/12/28	2	84.55	3	84.47	85.30	-1	61,824	0.00%
2020/12/25	0	0.00	1	84.00	84.00	-1	62,192	0.00%
2020/12/24	2	85.15	0	0.00	84.50	2	63,048	0.00%
2020/12/23	3	83.30	10	83.35	86.20	-7	63,601	-0.01%
2020/12/22	11	83.19	6	84.33	82.10	5	63,628	0.01%
2020/12/21	15	83.49	9	83.53	84.40	6	63,914	0.01%
2020/12/17	14	86.99	9	87.43	86.00	5	63,837	0.01%
2020/12/16	15	87.57	9	88.18	86.70	6	63,035	0.01%
2020/12/15	8	85.59	16.1	84.91	85.80	-8.1	61,831	-0.01%
2020/12/14	1	83.70	1	83.90	83.80	0	61,512	0.00%
2020/12/11	3	82.97	4	83.35	81.60	-1	61,773	0.00%
2020/12/10	1	82.00	0	0.00	82.20	1	62,338	0.00%
2020/12/09	4	83.95	4	83.83	83.20	0	62,771	0.00%
2020/12/08	1.1	83.26	2	83.35	84.50	-0.9	62,827	0.00%
2020/12/07	5	82.34	12	82.04	82.00	-7	62,863	-0.01%
2020/12/04	16	82.39	6	81.15	81.30	10	62,840	0.02%
2020/12/03	8	83.90	5	84.30	83.70	3	62,580	0.00%
2020/12/02	10	85.43	7	85.96	85.20	3	63,063	0.00%
2020/12/01	16.2	85.72	21	88.57	84.70	-4.8	63,151	-0.01%
2020/11/30	7.5	92.22	4	92.38	89.90	3.5	62,581	0.01%
2020/11/27	28.6	90.31	23.2	90.29	90.40	5.4	60,742	0.01%
2020/11/26	19.2	86.39	50	87.13	89.60	-30.8	60,438	-0.05%
2020/11/25	14	83.36	14	83.59	83.10	0	58,650	0.00%
2020/11/24	58	82.23	29	82.68	82.00	29	58,605	0.05%
2020/11/23	10	78.47	7	77.81	78.70	3	57,910	0.01%
2020/11/20	6	75.12	13	75.31	75.70	-7	57,502	-0.01%
2020/11/19	3	75.30	3	75.80	74.90	0	58,172	0.00%
2020/11/18	1	75.20	1	74.70	75.50	0	59,352	0.00%
2020/11/17	11	75.25	16	75.38	74.60	-5	61,134	-0.01%
2020/11/16	1	74.70	3	74.70	74.60	-2	62,521	0.00%
2020/11/12	30	74.19	28	74.54	72.60	2	64,521	0.00%
2020/11/11	10	73.70	15	73.67	74.30	-5	65,185	-0.01%
2020/11/10	18	70.87	38	71.89	71.50	-20	66,517	-0.03%
2020/11/06	8	69.99	19	70.59	68.80	-11	71,463	-0.02%
2020/11/05	29	68.87	11	68.98	68.80	18	72,740	0.02%
2020/11/04	38	67.66	47.1	67.19	68.80	-9.1	72,944	-0.01%
2020/11/03	25.2	66.11	14	66.49	66.30	11.2	72,802	0.02%
2020/11/02	29.1	66.36	19	66.00	65.20	10.1	73,546	0.01%
2020/10/30	27	68.44	20	68.99	68.20	7	74,091	0.01%
2020/10/29	44.8	68.66	21	68.96	67.90	23.8	73,573	0.03%
2020/10/28	45	76.74	18	75.91	74.90	27	71,088	0.04%
2020/10/27	24	82.83	22	82.91	81.60	2	70,088	0.00%
2020/10/26	27	84.65	25	84.87	85.40	2	70,887	0.00%
2020/10/23	15	85.63	13	85.84	85.10	2	71,376	0.00%
2020/10/22	10	87.20	10	86.90	87.30	0	72,429	0.00%
2020/10/21	5	87.12	3	86.70	86.40	2	72,400	0.00%
2020/10/20	27	87.46	27	86.14	88.00	0	71,906	0.00%
2020/10/19	12	85.93	15	86.37	85.50	-3	71,528	0.00%
2020/10/16	14	85.74	13	86.12	83.70	1	71,336	0.00%
2020/10/15	21	86.23	21	86.54	85.50	0	71,712	0.00%
2020/10/14	18	86.11	19	85.49	85.60	-1	71,470	0.00%
2020/10/13	3	84.23	7	83.83	85.50	-4	71,194	-0.01%
2020/10/12	9	86.11	10	86.29	85.20	-1	70,769	0.00%
2020/10/08	10	82.03	16	83.00	84.80	-6	69,865	-0.01%
2020/10/07	12	78.98	18	78.78	79.00	-6	68,398	-0.01%
2020/10/06	12	78.03	13	79.30	77.70	-1	68,258	0.00%
2020/10/05	1	77.30	35	76.71	78.20	-34	67,908	-0.05%
2020/09/30	10	74.00	8	73.95	74.40	2	67,513	0.00%
2020/09/29	16	76.65	15	74.70	74.10	1	67,447	0.00%
2020/09/28	18	77.05	7	76.90	77.50	11	67,495	0.02%
2020/09/25	0	0.00	1	72.10	72.50	-1	68,043	0.00%
2020/09/24	6	74.83	1	75.60	73.80	5	68,601	0.01%
2020/09/23	0	0.00	11	77.89	77.30	-11	68,536	-0.02%
2020/09/22	12	77.23	2	78.15	77.40	10	69,533	0.01%
2020/09/21	1	78.80	4	78.88	78.90	-3	70,822	0.00%
2020/09/18	8	79.10	2	79.30	78.20	6	70,780	0.01%
2020/09/17	4	79.28	1	78.60	80.20	3	71,756	0.00%
2020/09/16	0	0.00	4	77.98	77.90	-4	71,586	-0.01%
2020/09/15	4	76.73	27	77.51	76.30	-23	71,361	-0.03%
2020/09/14	11	74.85	1	75.60	76.00	10	70,461	0.01%
2020/09/11	2	70.70	21	72.34	72.30	-19	70,578	-0.03%
2020/09/10	5	73.12	0	0.00	72.90	5	70,539	0.01%
2020/09/09	3	71.97	4	72.40	73.90	-1	70,631	0.00%
2020/09/08	14	73.83	13	73.26	73.20	1	70,710	0.00%
2020/09/07	13	73.17	5	73.02	72.10	8	70,942	0.01%
2020/09/04	11	76.01	1	77.40	75.70	10	71,624	0.01%
2020/09/03	12	78.48	13	78.78	78.60	-1	72,189	0.00%
2020/09/02	3	76.00	30	77.20	76.80	-27	71,634	-0.04%
2020/09/01	43	75.41	10	76.62	77.40	33	71,278	0.05%
2020/08/31	0	0.00	14	75.78	73.60	-14	70,230	-0.02%
2020/08/28	14	75.20	95.1	75.29	74.50	-81.1	70,159	-0.12%
2020/08/27	11	79.98	5	79.20	77.30	6	69,615	0.01%
2020/08/26	2	79.35	8	79.61	79.60	-6	70,441	-0.01%
2020/08/25	14	79.50	15	79.73	78.70	-1	71,019	0.00%
2020/08/24	10	78.16	6	78.53	79.20	4	70,251	0.01%
2020/08/21	34	81.41	24	81.93	80.60	10	69,177	0.01%
2020/08/20	65	82.18	67	83.09	79.70	-2	67,258	0.00%
2020/08/19	23	87.44	33	87.43	88.50	-10	65,728	-0.02%
2020/08/18	60	84.38	6	84.43	84.10	54	64,433	0.08%
2020/08/17	12	83.38	21	83.14	83.00	-9	63,683	-0.01%
2020/08/14	70	84.02	45	83.28	85.00	25	62,732	0.04%
2020/08/13	45	86.03	45	89.69	80.60	0	60,857	0.00%
2020/08/12	60.1	87.83	30	85.70	89.00	30.1	58,690	0.05%
2020/08/11	40	80.11	47	79.90	81.60	-7	56,951	-0.01%
2020/08/10	13	77.87	2	76.00	76.00	11	55,194	0.02%
2020/08/07	4	76.00	16	75.58	75.50	-12	54,697	-0.02%
2020/08/06	44	75.60	88	74.59	76.10	-44	54,167	-0.08%
2020/08/05	98	71.81	67	70.17	73.70	31	52,876	0.06%
2020/08/04	51	66.86	22	65.88	67.00	29	51,476	0.06%
2020/08/03	2	63.95	1	63.50	63.40	1	51,017	0.00%
2020/07/31	25	64.19	23	64.20	64.30	2	51,372	0.00%
2020/07/30	21	62.87	24	61.20	62.90	-3	50,629	-0.01%
2020/07/29	11	57.83	10	58.60	59.00	1	49,351	0.00%
2020/07/28	2	57.80	62	58.37	59.40	-60	48,793	-0.12%
2020/07/27	30	56.45	30	56.43	56.50	0	48,176	0.00%
2020/07/24	56	54.78	91	56.35	54.70	-35	49,017	-0.07%
2020/07/23	6	56.48	5	56.50	56.30	1	49,234	0.00%
2020/07/22	15	56.69	12	56.51	56.50	3	49,184	0.01%
2020/07/21	27	55.99	7	56.29	56.60	20	48,638	0.04%
2020/07/20	2	52.40	17	52.09	53.40	-15	47,666	-0.03%
2020/07/17	0	0.00	5	51.60	50.80	-5	47,414	-0.01%
2020/07/16	1	52.00	0	0.00	52.40	1	47,493	0.00%
2020/07/15	9	52.32	5	53.90	51.80	4	47,550	0.01%
2020/07/14	13	52.82	1	53.30	52.20	12	47,732	0.03%
2020/07/13	6	55.22	0	0.00	53.90	6	47,803	0.01%
2020/07/10	9	55.91	0	0.00	54.40	9	48,323	0.02%
2020/07/09	1	56.40	2	57.20	56.50	-1	48,738	0.00%
2020/07/08	1	57.00	8	56.36	56.30	-7	49,117	-0.01%
2020/07/07	14	56.64	13	55.72	55.90	1	48,970	0.00%
2020/07/06	15	56.99	3	56.83	57.30	12	48,832	0.02%
2020/07/03	1	51.20	23	50.67	53.50	-22	48,232	-0.05%
2020/07/01	7	50.04	2	50.30	49.45	5	47,983	0.01%
2020/06/30	1	48.20	13	49.78	50.10	-12	47,110	-0.03%
2020/06/29	4	46.79	2	46.58	46.30	2	46,253	0.00%
2020/06/24	10	47.78	16	47.65	47.00	-6	46,104	-0.01%
2020/06/23	7	46.31	15	46.20	46.10	-8	45,327	-0.02%
2020/06/19	10	45.80	0	0.00	45.95	10	45,664	0.02%
2020/06/18	31	45.95	3	45.53	45.75	28	45,725	0.06%
2020/06/16	6	45.18	5	44.81	45.00	1	45,354	0.00%
2020/06/15	1	44.55	1	44.20	44.00	0	45,893	0.00%
2020/06/12	6	44.82	24	44.78	44.80	-18	45,967	-0.04%
2020/06/11	14	45.84	29	46.29	44.65	-15	45,829	-0.03%
2020/06/10	11	45.00	33	44.43	45.20	-22	44,609	-0.05%
2020/06/09	3	43.50	0	0.00	43.30	3	43,921	0.01%
2020/06/08	1	44.65	2	44.20	43.85	-1	44,642	0.00%
2020/06/05	5	45.20	6	45.03	44.80	-1	44,671	0.00%
2020/06/04	7	44.51	5	44.34	44.80	2	44,895	0.00%
2020/06/03	8	43.66	5	43.55	43.80	3	44,819	0.01%
2020/06/02	40	45.35	15	45.07	43.40	25	44,441	0.06%
2020/06/01	0	0.00	7	42.72	44.10	-7	43,713	-0.02%
2020/05/28	0	0.00	1	40.55	40.40	-1	43,321	0.00%
2020/05/26	1	40.50	1	40.30	40.00	0	43,422	0.00%
2020/05/22	2	39.38	2	39.65	39.15	0	43,210	0.00%
2020/05/21	1	40.35	1	40.40	40.75	0	42,963	0.00%
2020/05/20	2	39.50	2	39.85	39.60	0	42,730	0.00%
2020/05/19	9	37.89	6	38.73	39.10	3	42,249	0.01%
2020/05/18	8	39.61	2	39.98	39.55	6	40,794	0.01%
2020/05/15	6	42.83	0	0.00	43.90	6	39,772	0.02%
2020/05/14	10	43.84	0	0.00	42.80	10	39,458	0.03%
2020/05/13	1	44.95	0	0.00	44.70	1	39,414	0.00%
2020/05/12	5	44.70	1	44.90	45.00	4	39,518	0.01%
2020/05/11	20	45.68	5	45.70	44.95	15	40,066	0.04%
2020/05/08	5	45.11	6	44.97	44.70	-1	39,944	0.00%
2020/05/07	5	44.13	8	44.46	44.30	-3	39,895	-0.01%
2020/05/06	1	42.80	5	43.15	43.05	-4	39,295	-0.01%
2020/05/05	3	43.32	1	42.60	42.50	2	39,282	0.01%
2020/05/04	5	41.91	3	42.05	43.00	2	39,354	0.01%
2020/04/30	4	42.81	16	42.74	42.85	-12	39,758	-0.03%
2020/04/29	7	41.64	17	41.96	42.00	-10	39,510	-0.03%
2020/04/28	1	38.95	4	39.13	39.45	-3	38,831	-0.01%
2020/04/27	0	0.00	7	38.11	38.30	-7	38,629	-0.02%
2020/04/23	0	0.00	1	38.00	37.60	-1	38,911	0.00%
2020/04/22	20	36.56	26	37.04	37.45	-6	39,313	-0.02%
2020/04/21	12	36.80	4	37.48	36.65	8	39,455	0.02%
2020/04/17	0	0.00	2	39.40	38.10	-2	40,384	0.00%
2020/04/16	1	37.50	0	0.00	38.10	1	40,082	0.00%
2020/04/15	22	39.03	3	39.58	37.40	19	39,668	0.05%
2020/04/14	12	37.23	16	37.97	38.15	-4	38,970	-0.01%
2020/04/13	3	35.55	11	36.28	35.55	-8	38,277	-0.02%
2020/04/10	0	0.00	10	34.70	35.00	-10	37,686	-0.03%
2020/04/09	8	34.76	2	34.83	34.70	6	37,724	0.02%
2020/04/08	34	33.56	5	33.89	34.00	29	37,357	0.08%
2020/04/07	1	33.30	32	33.30	33.15	-31	36,620	-0.08%
2020/04/06	28	31.18	2	31.15	31.35	26	35,705	0.07%
2020/04/01	5	31.60	0	0.00	31.70	5	35,234	0.01%
2020/03/31	8	32.17	36	32.25	32.00	-28	35,038	-0.08%
2020/03/30	11	29.59	5	30.39	30.90	6	34,207	0.02%
2020/03/27	17	30.96	2	31.05	30.25	15	34,448	0.04%
2020/03/26	8	30.68	13	31.21	31.00	-5	34,488	-0.01%
2020/03/25	0	0.00	5	31.30	31.10	-5	34,099	-0.01%
2020/03/24	0	0.00	6	28.98	28.60	-6	33,725	-0.02%
2020/03/23	23	26.42	17	27.42	27.05	6	33,364	0.02%
2020/03/20	0	0.00	2	27.05	27.05	-2	33,143	-0.01%
2020/03/19	2	25.40	2	25.30	24.60	0	33,038	0.00%
2020/03/18	5	27.40	11	27.71	26.20	-6	32,226	-0.02%
2020/03/17	5	26.50	0	0.00	26.50	5	31,953	0.02%
2020/03/16	6	30.83	0	0.00	28.40	6	31,401	0.02%
2020/03/13	7	30.66	2	30.35	31.45	5	31,149	0.02%
2020/03/12	10	34.32	0	0.00	33.70	10	30,591	0.03%
2020/03/11	8	38.43	0	0.00	37.40	8	29,728	0.03%
2020/03/09	17	40.31	0	0.00	39.50	17	28,782	0.06%
2020/03/06	5	41.60	0	0.00	41.60	5	28,629	0.02%
2020/03/05	0	0.00	36	42.69	41.90	-36	29,206	-0.12%
2020/03/03	5	40.70	3	41.85	41.45	2	28,765	0.01%
2020/03/02	0	0.00	5	39.40	39.25	-5	28,375	-0.02%
2020/02/27	20	40.62	0	0.00	40.00	20	28,339	0.07%
2020/02/26	30	41.10	0	0.00	41.25	30	28,229	0.11%
2020/02/25	0	0.00	2	42.05	41.75	-2	28,242	-0.01%
2020/02/24	0	0.00	10	42.25	42.45	-10	28,228	-0.04%
2020/02/21	5	41.70	0	0.00	41.70	5	28,350	0.02%
2020/02/20	1	42.20	16	42.72	42.00	-15	28,511	-0.05%
2020/02/14	8	41.58	0	0.00	41.50	8	29,899	0.03%
2020/02/13	5	42.61	0	0.00	42.05	5	30,681	0.02%
2020/02/12	6	42.56	4	42.55	42.85	2	31,059	0.01%
2020/02/10	5	36.00	3	39.85	39.85	2	30,380	0.01%
2020/02/06	0	0.00	3	39.98	40.20	-3	30,529	-0.01%
2020/02/05	2	40.58	0	0.00	39.15	2	30,330	0.01%
2020/02/04	1	37.50	4	39.54	40.25	-3	29,924	-0.01%
2020/02/03	25	36.49	20	37.25	36.75	5	29,326	0.02%
2020/01/31	2	38.73	4	38.75	38.65	-2	29,221	-0.01%
2020/01/30	6	40.35	0	0.00	40.35	6	28,739	0.02%
2020/01/20	9	43.95	0	0.00	44.80	9	28,516	0.03%
2020/01/16	25	44.12	0	0.00	43.60	25	28,750	0.09%
2020/01/15	0	0.00	5	44.87	44.75	-5	28,458	-0.02%
2020/01/14	6	45.33	10	45.28	45.40	-4	29,106	-0.01%
2020/01/06	2	41.13	0	0.00	41.35	2	29,488	0.01%
2020/01/03	1	42.80	0	0.00	42.50	1	29,657	0.00%
2020/01/02	2	43.20	0	0.00	43.60	2	29,556	0.01%
2019/12/31	1	41.85	0	0.00	42.00	1	29,407	0.00%
2019/12/23	4	41.38	0	0.00	41.50	4	29,838	0.01%
2019/12/20	1	43.35	0	0.00	44.10	1	29,535	0.00%
2019/12/19	3	43.93	0	0.00	43.90	3	29,698	0.01%
2019/12/18	2	44.83	0	0.00	44.80	2	29,918	0.01%
2019/12/17	0	0.00	10	45.85	45.75	-10	30,235	-0.03%
2019/12/16	0	0.00	2	45.15	45.40	-2	30,282	-0.01%
2019/12/13	1	44.30	0	0.00	44.30	1	30,577	0.00%
2019/12/06	1	44.75	0	0.00	44.75	1	33,039	0.00%
2019/12/05	2	45.05	0	0.00	44.60	2	33,533	0.01%
2019/12/03	0	0.00	2	44.20	44.80	-2	36,255	-0.01%
2019/12/02	3	44.17	2	44.50	44.15	1	36,548	0.00%
2019/11/28	10	48.25	10	47.15	47.00	0	36,977	0.00%
2019/11/27	0	0.00	20	47.20	47.00	-20	36,689	-0.05%
2019/11/26	30	46.65	0	0.00	46.35	30	36,692	0.08%
2019/11/25	31	46.50	0	0.00	46.35	31	36,504	0.08%
2019/11/22	20	47.10	0	0.00	47.00	20	36,500	0.05%
2019/11/18	25	49.65	25	49.50	49.65	0	37,745	0.00%
2019/11/15	21	49.14	95	49.50	48.50	-74	37,910	-0.20%
2019/11/14	2	48.70	3	48.48	48.10	-1	37,402	0.00%
2019/11/13	1	48.80	14	48.35	48.30	-13	37,744	-0.03%
2019/11/12	2	49.30	21	49.43	50.00	-19	38,117	-0.05%
2019/11/11	25	47.27	1	48.00	47.10	24	38,339	0.06%
2019/11/08	20	46.05	0	0.00	46.00	20	37,832	0.05%
2019/11/07	3	45.25	0	0.00	45.90	3	38,154	0.01%
2019/11/06	4	45.38	0	0.00	45.20	4	38,583	0.01%
2019/11/05	39	47.62	36	47.97	47.50	3	38,615	0.01%
2019/11/04	1	47.65	0	0.00	47.40	1	39,116	0.00%
2019/11/01	2	47.00	0	0.00	47.20	2	39,316	0.01%
2019/10/31	1	47.60	0	0.00	47.15	1	40,213	0.00%
2019/10/30	0	0.00	39	48.12	48.25	-39	40,268	-0.10%
2019/10/29	9	46.69	0	0.00	46.90	9	40,202	0.02%
2019/10/28	1	47.80	0	0.00	47.50	1	40,359	0.00%
2019/10/25	2	47.75	0	0.00	48.20	2	40,460	0.00%
2019/10/24	6	49.23	31	49.50	48.15	-25	40,493	-0.06%
2019/10/23	7	48.19	6	48.00	48.25	1	40,302	0.00%
2019/10/22	2	48.00	5	47.82	48.25	-3	40,503	-0.01%
2019/10/21	4	45.93	0	0.00	45.85	4	40,114	0.01%
2019/10/18	37	46.31	5	46.20	46.20	32	40,718	0.08%
2019/10/16	1	47.95	4	47.59	47.80	-3	43,605	-0.01%
2019/10/15	1	45.75	3	46.47	46.55	-2	43,671	0.00%
2019/10/14	0	0.00	7	45.86	46.35	-7	43,508	-0.02%
2019/10/09	4	43.73	0	0.00	43.10	4	43,186	0.01%
2019/10/08	4	45.90	4	45.60	45.60	0	43,288	0.00%
2019/10/07	0	0.00	7	46.25	46.40	-7	43,819	-0.02%
2019/10/03	6	44.30	0	0.00	45.15	6	44,257	0.01%
2019/10/02	0	0.00	5	44.50	44.80	-5	44,342	-0.01%
2019/09/27	12	44.51	2	45.50	43.65	10	44,569	0.02%
2019/09/26	2	45.10	0	0.00	45.20	2	44,804	0.00%
2019/09/24	2	46.75	0	0.00	46.65	2	45,998	0.00%
2019/09/23	0	0.00	10	47.80	47.65	-10	46,264	-0.02%
2019/09/19	10	46.35	0	0.00	46.50	10	46,573	0.02%
2019/09/18	0	0.00	1	46.40	46.30	-1	46,481	0.00%
2019/09/16	12	45.84	13	46.06	46.80	-1	46,336	0.00%
2019/09/12	0	0.00	1	44.65	44.95	-1	46,632	0.00%
2019/09/10	1	43.05	0	0.00	43.05	1	47,453	0.00%
2019/09/09	0	0.00	3	44.77	44.80	-3	47,335	-0.01%
2019/09/06	4	44.16	0	0.00	43.85	4	47,198	0.01%
2019/09/05	65	44.29	64	44.54	44.65	1	46,991	0.00%
2019/09/03	2	41.25	4	41.58	39.80	-2	46,523	0.00%
2019/09/02	1	39.50	4	40.00	40.00	-3	46,195	-0.01%
2019/08/30	1	39.65	0	0.00	39.05	1	46,240	0.00%
2019/08/29	0	0.00	1	39.00	39.05	-1	46,775	0.00%
2019/08/27	2	38.68	0	0.00	38.55	2	47,307	0.00%
2019/08/26	7	38.91	1	38.80	38.80	6	47,564	0.01%
2019/08/23	2	41.03	1	40.65	40.65	1	47,781	0.00%
2019/08/22	1	40.80	5	41.16	41.10	-4	47,682	-0.01%
2019/08/20	20	40.20	31	40.24	39.90	-11	47,010	-0.02%
2019/08/19	0	0.00	4	39.70	39.70	-4	47,277	-0.01%
2019/08/16	4	39.88	0	0.00	39.25	4	48,111	0.01%
2019/08/15	0	0.00	10	39.43	39.85	-10	48,224	-0.02%
2019/08/14	0	0.00	5	39.30	39.00	-5	47,799	-0.01%
2019/08/13	11	37.36	0	0.00	37.10	11	47,419	0.02%
2019/08/12	1	37.80	2	38.05	38.05	-1	48,458	0.00%
2019/08/08	1	37.65	15	37.48	38.15	-14	49,224	-0.03%
2019/08/07	6	36.54	5	36.85	36.35	1	49,545	0.00%
2019/08/06	1	34.55	2	35.15	35.75	-1	49,334	0.00%
2019/08/05	0	0.00	1	36.70	35.90	-1	49,294	0.00%
2019/08/02	7	35.84	1	35.90	36.65	6	49,868	0.01%
2019/08/01	3	37.30	2	37.65	37.25	1	49,421	0.00%
2019/07/31	1	37.95	1	38.00	38.00	0	49,781	0.00%
2019/07/30	16	38.92	25	39.13	38.70	-9	49,785	-0.02%
2019/07/29	2	40.38	2	40.35	40.20	0	50,021	0.00%
2019/07/25	0	0.00	2	41.00	40.60	-2	50,000	0.00%
2019/07/24	2	40.58	1	40.85	39.50	1	50,101	0.00%
2019/07/23	5	40.37	11	40.27	40.20	-6	50,660	-0.01%
2019/07/22	3	41.75	6	40.96	41.75	-3	50,543	-0.01%
2019/07/19	29	41.09	22	40.72	40.60	7	50,467	0.01%
2019/07/18	2	39.10	17	38.87	39.50	-15	49,616	-0.03%
2019/07/17	11	37.28	0	0.00	37.15	11	48,002	0.02%
2019/07/16	13	36.84	3	37.70	36.85	10	47,536	0.02%
2019/07/15	3	37.20	5	36.82	37.20	-2	48,060	0.00%
2019/07/12	3	36.70	3	37.50	36.70	0	48,068	0.00%
2019/07/11	3	37.20	6	37.00	37.50	-3	47,836	-0.01%
2019/07/10	2	36.05	3	36.28	35.80	-1	47,672	0.00%
2019/07/09	4	35.59	0	0.00	35.30	4	47,496	0.01%
2019/07/04	1	37.25	0	0.00	37.30	1	49,413	0.00%
2019/07/03	13	37.36	13	38.11	37.20	0	50,337	0.00%
2019/07/01	0	0.00	3	38.57	38.75	-3	52,740	-0.01%
2019/06/28	2	36.00	7	35.59	35.25	-5	52,305	-0.01%
2019/06/27	2	34.90	2	35.80	35.50	0	53,133	0.00%
2019/06/26	1	34.20	1	34.40	34.50	0	53,161	0.00%
2019/06/25	0	0.00	10	34.10	34.00	-10	53,193	-0.02%
2019/06/24	10	34.60	1	34.60	34.60	9	53,604	0.02%
2019/06/20	14	35.34	22	35.45	35.40	-8	54,301	-0.01%
2019/06/19	1	34.00	15	33.90	34.75	-14	53,334	-0.03%
2019/06/18	0	0.00	2	31.85	31.60	-2	52,857	0.00%
2019/06/17	7	32.14	2	31.85	32.00	5	53,956	0.01%
2019/06/14	2	32.10	0	0.00	31.80	2	54,160	0.00%
2019/06/13	13	32.45	7	32.55	32.60	6	54,797	0.01%
2019/06/12	10	33.40	9	32.87	32.95	1	54,846	0.00%
2019/06/11	20	31.90	8	32.76	33.50	12	54,597	0.02%
2019/06/10	0	0.00	10	30.18	31.00	-10	53,189	-0.02%
2019/06/06	9	28.44	5	28.54	28.65	4	52,550	0.01%
2019/06/05	0	0.00	1	30.50	28.70	-1	52,461	0.00%
2019/06/04	3	29.05	9	29.51	29.45	-6	52,060	-0.01%
2019/06/03	10	29.00	0	0.00	28.70	10	52,433	0.02%
2019/05/31	0	0.00	12	29.36	29.95	-12	52,430	-0.02%
2019/05/30	3	28.45	11	28.76	28.60	-8	52,743	-0.02%
2019/05/29	7	27.61	3	27.97	28.65	4	52,975	0.01%
2019/05/28	5	28.23	6	28.27	28.00	-1	52,718	0.00%
2019/05/27	9	28.31	9	28.51	28.15	0	52,957	0.00%
2019/05/24	6	28.21	5	28.80	28.00	1	52,971	0.00%
2019/05/23	40	28.94	30	29.08	28.30	10	52,209	0.02%
2019/05/22	7	31.29	7	30.64	30.45	0	51,339	0.00%
2019/05/21	1	30.95	7	30.51	31.15	-6	50,851	-0.01%
2019/05/20	11	31.33	16	31.10	30.45	-5	50,485	-0.01%
2019/05/17	11	32.76	0	0.00	31.60	11	49,911	0.02%
2019/05/16	23	34.93	0	0.00	34.70	23	48,884	0.05%
2019/05/15	0	0.00	13	37.31	37.50	-13	48,004	-0.03%
2019/05/14	2	35.00	2	35.50	35.00	0	47,407	0.00%
2019/05/13	3	35.15	3	35.40	35.80	0	47,291	0.00%
2019/05/10	9	34.25	8	34.97	34.40	1	47,036	0.00%
2019/05/09	5	34.57	1	34.70	33.80	4	46,479	0.01%
2019/05/08	0	0.00	4	34.38	35.60	-4	46,563	-0.01%
2019/05/06	4	32.71	3	32.82	33.05	1	46,278	0.00%
2019/05/03	2	35.00	2	35.25	34.80	0	46,117	0.00%
2019/05/02	0	0.00	2	34.20	34.40	-2	46,079	0.00%
2019/04/30	2	34.45	2	33.65	34.45	0	46,322	0.00%
2019/04/29	4	33.14	1	33.00	32.50	3	45,976	0.01%
2019/04/26	2	36.40	2	36.63	36.05	0	45,347	0.00%
2019/04/25	2	37.10	1	37.60	37.95	1	44,961	0.00%
2019/04/24	0	0.00	5	37.23	37.95	-5	44,559	-0.01%
2019/04/23	1	36.55	0	0.00	36.25	1	44,060	0.00%
2019/04/22	5	37.79	1	38.50	37.60	4	44,178	0.01%
2019/04/19	0	0.00	1	37.30	37.60	-1	44,972	0.00%
2019/04/16	1	38.75	0	0.00	37.25	1	46,299	0.00%
2019/04/15	0	0.00	20	37.10	37.10	-20	46,543	-0.04%
2019/04/12	0	0.00	1	36.45	36.70	-1	47,031	0.00%
2019/04/11	27	36.95	25	36.16	36.25	2	47,585	0.00%
2019/04/10	0	0.00	1	36.60	36.00	-1	47,233	0.00%
2019/04/09	36	38.19	23	37.00	36.35	13	46,493	0.03%
2019/04/08	29	38.26	25	38.33	39.25	4	46,201	0.01%
2019/04/03	10	33.80	10	34.20	36.05	0	44,730	0.00%
2019/04/02	36	32.57	36	32.67	32.95	0	43,720	0.00%
2019/04/01	11	30.52	50	31.56	32.30	-39	43,301	-0.09%
2019/03/29	44	29.56	24	29.45	29.60	20	41,989	0.05%
2019/03/28	1	29.55	1	29.75	29.90	0	41,685	0.00%
2019/03/27	15	29.52	26	29.22	29.65	-11	42,032	-0.03%
2019/03/26	41	29.90	21	30.00	28.80	20	42,145	0.05%
2019/03/25	3	30.15	0	0.00	30.30	3	41,759	0.01%
2019/03/22	2	29.83	1	30.30	29.85	1	42,580	0.00%
2019/03/21	3	29.80	6	30.09	30.15	-3	43,142	-0.01%
2019/03/20	3	29.48	15	30.20	29.20	-12	43,479	-0.03%
2019/03/19	25	28.52	0	0.00	27.80	25	43,091	0.06%
2019/03/18	1	28.25	0	0.00	28.45	1	43,621	0.00%
2019/03/15	5	25.80	11	26.08	25.90	-6	44,889	-0.01%
2019/03/13	20	24.85	1	25.10	24.90	19	45,916	0.04%
2019/03/12	21	24.80	20	24.80	24.80	1	46,127	0.00%
2019/03/11	1	25.00	0	0.00	24.40	1	46,637	0.00%
2019/03/07	5	25.25	8	25.46	25.25	-3	48,383	-0.01%
2019/03/06	20	24.70	27	24.92	24.65	-7	48,546	-0.01%
2019/03/05	5	25.01	0	0.00	24.60	5	48,447	0.01%
2019/03/04	7	25.41	7	25.11	26.25	0	48,144	0.00%
2019/02/26	3	24.93	2	24.80	24.25	1	47,534	0.00%
2019/02/25	0	0.00	2	24.48	24.55	-2	47,565	0.00%
2019/02/22	1	23.15	0	0.00	23.15	1	47,565	0.00%
2019/02/18	0	0.00	0	23.70	23.70	0	51,142	0.00%
2019/02/13	2	24.00	12	24.01	24.10	-10	51,254	-0.02%
2019/02/12	4	23.55	5	23.67	23.50	-1	50,880	0.00%
2019/02/11	1	23.10	5	23.11	23.25	-4	50,453	-0.01%
2019/01/30	5	22.95	2	22.95	22.50	3	50,157	0.01%
2019/01/29	0	0.00	6	22.56	22.85	-6	49,844	-0.01%
2019/01/28	0	0.00	6	22.48	22.35	-6	49,256	-0.01%
2019/01/25	0	0.00	6	21.83	21.70	-6	48,865	-0.01%
2019/01/24	0	0.00	4	21.63	21.60	-4	48,687	-0.01%
2019/01/23	2	21.15	2	21.05	21.15	0	48,309	0.00%
2019/01/22	10	21.28	0	0.00	21.35	10	48,270	0.02%
2019/01/21	3	22.20	2	22.50	22.10	1	48,107	0.00%
2019/01/18	0	0.00	10	22.13	22.15	-10	47,932	-0.02%
2019/01/17	0	0.00	3	21.60	21.45	-3	47,527	-0.01%
2019/01/15	0	0.00	5	21.35	21.10	-5	47,224	-0.01%
2019/01/14	5	21.35	15	20.73	21.05	-10	47,003	-0.02%
2019/01/11	40	21.32	12	21.47	21.20	28	46,587	0.06%
2019/01/10	6	22.11	24	22.25	22.10	-18	45,563	-0.04%
2019/01/09	13	22.51	2	23.08	22.05	11	45,111	0.02%
2019/01/08	0	0.00	15	24.45	24.45	-15	43,553	-0.03%
2019/01/04	12	23.78	2	23.90	23.90	10	42,886	0.02%
2019/01/03	2	24.20	12	24.00	24.20	-10	42,612	-0.02%
2019/01/02	5	22.90	5	22.95	23.10	0	42,096	0.00%
2018/12/28	15	22.52	0	0.00	22.30	15	41,712	0.04%
2018/12/27	2	22.73	4	22.76	23.20	-2	41,775	0.00%
2018/12/26	1	21.15	0	0.00	21.20	1	40,818	0.00%
2018/12/25	13	22.41	0	0.00	22.05	13	40,503	0.03%
2018/12/17	5	22.55	0	0.00	22.45	5	39,933	0.01%
2018/12/14	5	22.70	1	23.55	22.60	4	39,015	0.01%
2018/12/13	6	23.33	0	0.00	22.95	6	38,567	0.02%
2018/12/12	12	23.90	2	24.15	24.20	10	38,480	0.03%
2018/12/11	3	24.35	43	24.60	24.65	-40	39,611	-0.10%
2018/12/10	1	24.00	1	23.65	24.45	0	39,067	0.00%
2018/12/07	1	22.10	2	23.18	23.35	-1	37,090	0.00%
2018/12/06	28	21.74	1	22.80	21.25	27	36,201	0.07%
2018/12/05	20	22.60	1	22.45	22.90	19	35,368	0.05%
2018/12/03	1	22.30	12	22.25	22.75	-11	34,558	-0.03%
2018/11/29	1	20.50	24	20.48	20.00	-23	32,619	-0.07%
2018/11/28	5	19.70	0	0.00	19.95	5	32,253	0.02%
2018/11/27	0	0.00	5	19.80	20.00	-5	32,012	-0.02%
2018/11/26	5	18.65	0	0.00	18.75	5	31,484	0.02%
2018/11/22	1	19.50	0	0.00	18.65	1	31,097	0.00%
2018/11/20	0	0.00	11	19.95	19.95	-11	30,241	-0.04%
2018/11/19	2	19.95	21	19.70	19.80	-19	30,093	-0.06%
2018/11/16	8	19.19	3	19.83	19.65	5	30,298	0.02%
2018/11/15	2	18.35	3	18.03	18.70	-1	28,350	0.00%
2018/11/14	1	16.95	0	0.00	17.00	1	26,927	0.00%
2018/11/13	8	16.14	1	16.25	16.85	7	26,700	0.03%
2018/11/12	0	0.00	1	16.50	16.70	-1	26,521	0.00%
2018/11/09	10	16.00	0	0.00	16.15	10	26,558	0.04%
2018/11/08	1	15.75	1	16.10	15.80	0	26,801	0.00%
2018/11/06	4	15.79	0	0.00	15.45	4	27,593	0.01%
2018/11/01	3	15.05	10	15.45	15.60	-7	27,894	-0.03%
2018/10/31	2	15.05	2	15.25	15.05	0	27,747	0.00%
2018/10/29	10	14.60	0	0.00	14.60	10	27,263	0.04%
2018/10/25	0	16.00	0	0.00	16.00	0	26,810	0.00%
2018/10/24	20	16.50	80	16.53	16.45	-60	26,656	-0.23%
2018/10/19	63	16.09	2	16.10	16.20	61	26,532	0.23%
2018/10/18	1	16.15	1	16.35	16.60	0	26,337	0.00%
2018/10/17	2	16.15	0	0.00	16.05	2	26,163	0.01%
2018/10/16	1	15.70	1	16.05	15.85	0	25,958	0.00%
2018/10/15	0	0.00	1	16.25	16.30	-1	25,623	0.00%
2018/10/12	102	16.15	101	16.20	16.45	1	25,490	0.00%	大買/大賣/
2018/10/11	1	15.80	0	0.00	15.80	1	25,153	0.00%
2018/10/02	11	19.60	0	0.00	19.55	11	22,337	0.05%
2018/10/01	13	20.07	4	20.13	20.15	9	21,979	0.04%
2018/09/28	30	20.13	30	20.32	20.05	0	21,947	0.00%
2018/09/27	0	0.00	10	20.00	19.55	-10	21,033	-0.05%
2018/09/25	12	20.30	12	19.85	20.30	0	20,528	0.00%
2018/09/21	5	19.05	37	19.13	19.10	-32	19,851	-0.16%
2018/09/19	18	20.19	1	19.85	19.70	17	18,655	0.09%
2018/09/18	2	19.98	9	20.33	19.85	-7	18,040	-0.04%
2018/09/17	22	19.76	9	19.98	20.05	13	17,160	0.08%
2018/09/14	0	0.00	9	18.73	19.00	-9	14,851	-0.06%
2018/09/12	0	0.00	2	18.10	18.15	-2	13,716	-0.01%
2018/09/04	2	18.28	2	18.10	18.10	0	16,252	0.00%
2018/08/24	10	17.85	40	17.91	18.00	-30	15,638	-0.19%
2018/08/23	0	0.00	5	17.90	18.20	-5	15,332	-0.03%
2018/08/16	0	0.00	4	17.70	17.85	-4	14,172	-0.03%
2018/08/13	0	0.00	2	17.50	17.10	-2	13,070	-0.02%
2018/08/09	0	0.00	1	16.70	17.00	-1	12,170	-0.01%
2018/08/07	0	0.00	29	16.10	16.20	-29	12,010	-0.24%
2018/08/02	2	15.95	0	0.00	15.95	2	12,278	0.02%
2018/08/01	0	0.00	101	16.35	16.35	-101	12,262	-0.82%	大賣/鉅額交易
2018/07/19	36	16.50	0	0.00	16.45	36	13,167	0.27%
2018/07/17	0	0.00	20	16.10	16.10	-20	13,385	-0.15%
2018/07/12	30	16.00	1	16.10	16.10	29	13,823	0.21%
2018/07/09	30	15.55	0	0.00	15.50	30	13,935	0.22%
2018/07/06	1	15.60	0	0.00	15.40	1	14,054	0.01%
2018/07/03	57	16.28	50	15.95	15.80	7	13,830	0.05%
2018/06/26	1	16.40	0	0.00	16.40	1	13,846	0.01%
2018/06/22	2	17.00	0	0.00	16.90	2	14,169	0.01%
2018/06/20	34	17.30	0	0.00	17.20	34	14,345	0.24%
2018/06/15	51	18.14	7	18.78	17.70	44	14,212	0.31%
2018/06/14	1	17.40	1	17.55	17.70	0	12,301	0.00%
2018/06/08	0	0.00	2	17.20	17.15	-2	12,277	-0.02%
2018/06/06	0	0.00	27	17.30	17.25	-27	12,775	-0.21%
2018/06/04	0	0.00	74	17.40	17.60	-74	13,377	-0.55%
2018/06/01	9	16.85	0	0.00	16.80	9	13,253	0.07%
2018/05/31	1	16.80	0	0.00	16.80	1	13,361	0.01%
2018/05/30	2	16.85	0	0.00	16.80	2	13,572	0.01%
2018/05/29	65	17.05	0	0.00	17.05	65	13,743	0.47%
2018/05/21	0	0.00	10	17.50	17.65	-10	16,406	-0.06%
2018/05/18	10	17.05	0	0.00	17.05	10	16,817	0.06%
2018/05/17	5	17.55	0	0.00	17.50	5	17,382	0.03%
2018/05/03	0	0.00	6	17.30	17.25	-6	28,152	-0.02%
2018/04/30	0	0.00	28	17.05	16.80	-28	29,843	-0.09%
2018/04/25	1	16.10	0	0.00	16.80	1	30,650	0.00%
2018/04/12	1	18.40	0	0.00	18.65	1	32,799	0.00%
2018/03/28	5	19.35	0	0.00	19.20	5	33,833	0.01%
2018/03/26	12	18.91	0	0.00	18.90	12	33,654	0.04%
2018/03/23	5	18.82	0	0.00	18.70	5	33,972	0.01%
2018/03/22	13	19.88	0	0.00	19.20	13	34,072	0.04%
2018/03/21	15	20.03	0	0.00	19.95	15	34,411	0.04%
2018/03/16	5	20.00	0	0.00	19.75	5	35,823	0.01%
2018/03/15	9	19.98	11	20.24	20.05	-2	36,500	-0.01%
2018/03/13	1	20.20	10	20.25	20.15	-9	36,428	-0.02%
2018/03/09	15	19.61	5	19.80	19.55	10	36,757	0.03%
2018/03/05	0	0.00	1	19.70	18.80	-1	35,853	0.00%
2018/03/01	10	20.25	5	20.40	20.15	5	35,353	0.01%
2018/02/27	0	0.00	10	19.95	20.20	-10	34,992	-0.03%
2018/02/23	1	20.30	1	20.40	20.20	0	34,638	0.00%
2018/02/22	4	20.55	4	20.55	20.60	0	34,304	0.00%
2018/02/21	3	19.35	0	0.00	19.90	3	33,667	0.01%
2018/02/09	2	17.40	2	17.93	19.00	0	32,711	0.00%
2018/02/02	0	0.00	1	21.20	20.90	-1	29,702	0.00%
2018/02/01	1	21.55	0	0.00	21.10	1	28,889	0.00%
2018/01/31	10	21.25	0	0.00	21.20	10	28,550	0.04%
2018/01/30	0	0.00	15	20.03	19.60	-15	26,485	-0.06%
2018/01/29	1	19.30	18	19.21	19.80	-17	25,279	-0.07%
2018/01/26	0	0.00	2	18.90	18.55	-2	24,190	-0.01%
2018/01/25	0	0.00	22	18.54	18.60	-22	23,074	-0.10%
2018/01/24	2	17.25	0	0.00	17.30	2	21,455	0.01%
2018/01/23	0	0.00	3	17.38	17.70	-3	21,151	-0.01%
2018/01/22	1	17.30	0	0.00	17.15	1	20,782	0.00%
2018/01/19	3	17.93	0	0.00	17.85	3	20,467	0.01%
2018/01/18	5	17.85	1	18.00	17.85	4	19,948	0.02%
2018/01/17	0	0.00	2	18.20	17.90	-2	19,607	-0.01%
2018/01/15	5	17.30	0	0.00	17.10	5	18,568	0.03%
2018/01/12	10	17.60	5	17.55	17.50	5	18,286	0.03%
2018/01/11	6	16.98	0	0.00	17.30	6	17,938	0.03%
2018/01/09	0	0.00	15	17.40	17.30	-15	17,540	-0.09%
2018/01/08	0	0.00	1	17.10	17.15	-1	16,729	-0.01%
2018/01/02	0	0.00	5	16.40	16.80	-5	15,821	-0.03%