智原 (3035)-永豐金-豐原券商分點個股進出

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

智原

(3035)

可現股當沖

股價
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－永豐金-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	247.60	4.1	246.99	245.00	0	4,646	0.00%
2024/12/16	5	236.97	1.4	237.05	233.00	3.6	4,324	0.08%
2024/12/13	0.1	231.50	0	0.00	230.00	0.1	4,166	0.00%
2024/12/12	1.3	230.31	0.1	231.38	230.50	1.2	4,158	0.03%
2024/12/10	0	234.50	0	239.90	231.50	0	4,180	0.00%
2024/12/09	0	0.00	1	236.00	235.00	-1	4,145	-0.02%
2024/12/06	2.1	230.96	3.4	233.25	229.50	-1.3	4,096	-0.03%
2024/12/05	1	230.00	1	228.50	227.00	0	4,060	0.00%
2024/12/04	0	226.00	0	0.00	224.50	0	4,078	0.00%
2024/12/02	0.5	222.13	0	0.00	220.50	0.5	4,209	0.01%
2024/11/29	0	0.00	0	222.00	222.00	0	4,220	0.00%
2024/11/28	1	214.48	12	216.42	217.50	-11	4,225	-0.26%
2024/11/27	0.1	219.69	4	218.00	217.00	-3.9	4,324	-0.09%
2024/11/26	2.1	229.50	0	0.00	227.00	2.1	4,360	0.05%
2024/11/21	0.1	228.00	0	0.00	226.00	0.1	4,423	0.00%
2024/11/20	0	0.00	0	227.59	226.00	0	4,452	0.00%
2024/11/19	0	217.40	1	224.00	223.50	-1	4,462	-0.02%
2024/11/18	1	220.02	0	0.00	219.50	1	4,449	0.02%
2024/11/15	1	222.49	2	225.00	226.00	-1	4,458	-0.02%
2024/11/14	1	222.45	3	222.17	220.00	-2	4,481	-0.04%
2024/11/13	1	223.05	1	222.00	222.00	0	4,483	0.00%
2024/11/12	10.1	227.97	0	0.00	225.00	10.1	4,604	0.22%
2024/11/11	0.1	232.50	4	231.50	234.00	-3.9	4,637	-0.08%
2024/11/08	0	234.74	1	232.00	232.50	-1	4,712	-0.02%
2024/11/07	32	240.22	0	242.50	238.50	32	4,781	0.67%
2024/11/06	0	237.50	0	239.00	240.00	0	4,915	0.00%
2024/11/05	0.1	232.42	1	234.00	231.00	-0.9	4,971	-0.02%
2024/11/04	0	228.00	0	230.50	230.00	0	5,196	0.00%
2024/11/01	1.1	224.78	0	0.00	229.50	1.1	5,181	0.02%
2024/10/30	1.1	218.92	7	236.29	234.50	-5.9	5,127	-0.12%
2024/10/29	1.4	236.61	0	241.50	242.00	1.3	4,972	0.03%
2024/10/28	0	253.77	0	0.00	253.50	0	4,992	0.00%
2024/10/25	0	255.65	0.5	256.00	254.50	-0.5	5,161	-0.01%
2024/10/24	0.1	260.18	0	0.00	258.00	0.1	5,375	0.00%
2024/10/23	0.2	269.50	0	268.00	268.00	0.1	5,428	0.00%
2024/10/22	0	268.50	0	0.00	270.50	0	5,590	0.00%
2024/10/21	0	270.50	0	272.00	271.50	0	5,732	0.00%
2024/10/18	0	262.50	0	0.00	260.00	0	5,841	0.00%
2024/10/17	0	0.00	1	272.50	267.50	-1	6,022	-0.02%
2024/10/16	2.1	270.92	0	0.00	268.50	2.1	6,168	0.03%
2024/10/15	3	278.50	3	276.01	274.50	0	6,520	0.00%
2024/10/14	5	271.00	6.4	272.49	274.00	-1.4	6,527	-0.02%
2024/10/11	1	263.00	0	267.58	267.50	1	6,553	0.02%
2024/10/09	0	0.00	0	267.00	259.00	0	6,577	0.00%
2024/10/08	1	255.00	0	0.00	261.00	1	6,681	0.02%
2024/10/04	0	260.00	0	0.00	260.00	0	6,975	0.00%
2024/10/01	0	261.30	3	262.00	262.00	-3	7,153	-0.04%
2024/09/30	0	265.50	0	0.00	266.00	0	7,206	0.00%
2024/09/27	1	268.04	1	270.51	268.00	0	7,371	0.00%
2024/09/26	2	265.25	0	0.00	264.50	2	7,551	0.03%
2024/09/25	0	269.00	0	267.50	266.00	0	7,646	0.00%
2024/09/24	1	256.01	3	255.83	258.00	-2	7,794	-0.03%
2024/09/20	3	261.00	0	0.00	261.00	3	8,208	0.04%
2024/09/19	0	0.00	0	264.50	264.50	0	8,278	0.00%
2024/09/18	1.1	252.77	0	0.00	252.50	1.1	8,383	0.01%
2024/09/13	0	0.00	0.5	265.00	265.50	-0.5	8,730	-0.01%
2024/09/12	0.1	264.00	0	263.97	265.50	0.1	8,906	0.00%
2024/09/11	0	253.83	0	0.00	253.50	0	9,184	0.00%
2024/09/10	0	256.38	0	0.00	254.50	0	9,423	0.00%
2024/09/09	0	261.13	0	0.00	264.00	0	9,559	0.00%
2024/09/06	0.2	265.95	0.3	258.00	264.50	0	9,658	0.00%
2024/09/05	1.1	258.20	1	259.00	258.00	0.1	9,681	0.00%
2024/09/04	5.5	267.05	1	264.50	265.00	4.5	9,674	0.05%
2024/09/03	0.1	293.01	0	0.00	292.50	0.1	9,611	0.00%
2024/09/02	0.2	303.00	0	0.00	298.50	0.2	9,640	0.00%
2024/08/30	0.3	301.30	0.1	301.50	304.00	0.2	9,714	0.00%
2024/08/29	0	0.00	0	301.00	302.50	0	9,892	0.00%
2024/08/28	1.1	297.06	0	0.00	291.50	1.1	9,812	0.01%
2024/08/27	0	0.00	1	291.50	297.50	-1	9,873	-0.01%
2024/08/26	0.2	294.81	1	298.00	291.50	-0.8	10,115	-0.01%
2024/08/23	1.1	293.97	0	0.00	297.00	1.1	10,345	0.01%
2024/08/22	0	0.00	1	300.00	299.00	-1	10,759	-0.01%
2024/08/21	0	298.00	0	0.00	292.50	0	10,777	0.00%
2024/08/20	0	0.00	0	300.00	301.50	0	10,799	0.00%
2024/08/15	0	293.50	0	292.00	292.00	0	10,713	0.00%
2024/08/14	0.2	295.25	0	0.00	293.50	0.2	10,707	0.00%
2024/08/13	1.1	282.14	1	278.00	285.00	0.1	10,571	0.00%
2024/08/12	0.1	280.00	1	271.56	281.00	-0.9	10,553	-0.01%
2024/08/09	3.2	266.98	3	271.17	265.00	0.2	10,579	0.00%
2024/08/08	11	264.14	10	262.40	262.50	1	10,522	0.01%
2024/08/07	0.1	258.00	2.2	256.30	261.00	-2.1	10,371	-0.02%
2024/08/06	2.4	234.83	2	233.00	237.50	0.4	10,326	0.00%
2024/08/05	1	258.52	1	265.00	258.50	0	10,134	0.00%
2024/08/02	1.6	290.68	0.1	291.50	287.00	1.5	10,115	0.01%
2024/08/01	0.2	303.39	0	0.00	303.50	0.2	10,108	0.00%
2024/07/31	0.1	297.50	0	0.00	296.50	0.1	10,061	0.00%
2024/07/30	0	282.67	0	298.00	308.00	0	9,928	0.00%
2024/07/29	11.5	294.51	6	299.58	290.00	5.5	9,782	0.06%
2024/07/26	1.2	320.77	1	321.90	318.50	0.2	9,569	0.00%
2024/07/23	4.2	335.35	4	335.00	327.50	0.2	9,602	0.00%
2024/07/22	4.4	325.49	5	319.60	318.50	-0.6	9,751	-0.01%
2024/07/19	0.1	337.00	11.2	335.82	337.50	-11.1	9,783	-0.11%
2024/07/18	15.4	332.67	4	331.50	332.00	11.4	9,801	0.12%
2024/07/17	1.3	359.49	0	0.00	353.00	1.3	9,703	0.01%
2024/07/16	7.3	356.59	17.1	357.92	358.50	-9.8	9,690	-0.10%
2024/07/15	3	339.23	2	346.25	339.00	1	9,465	0.01%
2024/07/12	2	343.00	3	342.00	343.00	-1	9,472	-0.01%
2024/07/11	0.2	343.51	0	344.54	342.50	0.2	9,454	0.00%
2024/07/10	1.1	346.68	0	0.00	346.50	1.1	9,538	0.01%
2024/07/09	0.2	341.68	1.2	340.18	352.50	-0.9	9,454	-0.01%
2024/07/08	2.3	344.23	1	343.01	343.50	1.3	9,353	0.01%
2024/07/05	1	348.00	1.2	348.27	351.00	-0.2	9,314	0.00%
2024/07/04	1.3	345.85	2	342.00	341.00	-0.7	9,178	-0.01%
2024/07/03	7	343.00	7.5	341.93	342.00	-0.5	9,189	-0.01%
2024/07/02	8	341.69	29.1	343.46	343.00	-21.1	9,053	-0.23%
2024/07/01	3.1	335.32	10	336.10	334.50	-7	8,854	-0.08%
2024/06/28	9	340.22	7.1	336.05	336.00	1.9	8,773	0.02%
2024/06/27	3	335.33	2.4	335.60	329.00	0.6	8,601	0.01%
2024/06/26	7.2	330.26	4.1	317.88	328.50	3.1	8,461	0.04%
2024/06/25	1	310.50	5.3	312.92	314.00	-4.3	8,250	-0.05%
2024/06/24	17.7	317.41	0.5	319.00	310.50	17.2	8,166	0.21%
2024/06/21	7.1	330.95	3.1	330.55	330.50	4	8,084	0.05%
2024/06/20	8.1	337.01	36.1	339.19	335.00	-28	8,080	-0.35%
2024/06/19	7.4	330.57	6.8	327.08	326.00	0.6	7,855	0.01%
2024/06/18	8.7	331.79	7.3	329.11	326.00	1.4	7,723	0.02%
2024/06/17	7	325.01	6	326.00	326.00	1	7,477	0.01%
2024/06/14	10	315.40	8	316.56	316.50	2	7,285	0.03%
2024/06/13	1.3	305.47	4.1	306.66	307.50	-2.8	7,149	-0.04%
2024/06/12	0	0.00	3	299.50	298.00	-3	7,137	-0.04%
2024/06/11	5	296.10	5	295.60	296.50	0	7,256	0.00%
2024/06/07	3.2	302.66	7	303.86	301.00	-3.8	7,269	-0.05%
2024/06/06	0	300.00	2.1	300.24	299.50	-2.1	7,227	-0.03%
2024/06/05	5.5	300.23	2	302.50	298.00	3.5	7,250	0.05%
2024/06/04	14	305.61	10	305.45	302.00	4	7,270	0.05%
2024/06/03	1	298.50	1	298.00	296.50	0	7,214	0.00%
2024/05/31	1.1	301.66	5	299.50	297.50	-3.9	7,363	-0.05%
2024/05/30	25.1	303.60	14	303.75	302.00	11.1	7,407	0.15%
2024/05/29	4.2	297.90	4.1	298.74	297.00	0.1	7,291	0.00%
2024/05/28	13.7	296.36	16	296.47	304.00	-2.4	7,264	-0.03%
2024/05/27	3.1	282.42	1	280.00	277.50	2.1	6,974	0.03%
2024/05/24	1	279.01	0	0.00	275.50	1	7,073	0.01%
2024/05/23	1	274.00	0	0.00	272.50	1	7,128	0.01%
2024/05/22	0.5	279.00	0	0.00	277.50	0.5	7,314	0.01%
2024/05/21	1	278.00	0	0.00	277.00	1	7,563	0.01%
2024/05/20	0	0.00	6	280.25	280.50	-6	8,079	-0.07%
2024/05/17	0.1	279.00	2	278.25	277.00	-1.9	8,352	-0.02%
2024/05/16	0	0.00	11	275.73	278.50	-11	8,603	-0.13%
2024/05/15	14	277.71	4	281.75	272.50	10	8,787	0.11%
2024/05/14	3.2	277.75	2	278.00	279.00	1.2	9,059	0.01%
2024/05/13	1	273.00	10	272.50	272.00	-9	9,141	-0.10%
2024/05/10	0	273.18	2	274.00	273.00	-2	9,396	-0.02%
2024/05/09	10	280.00	0	0.00	276.50	10	9,548	0.10%
2024/05/08	0.1	282.50	0	0.00	282.00	0.1	9,612	0.00%
2024/05/07	10.4	280.00	1	280.50	281.00	9.4	9,742	0.10%
2024/05/06	0	286.50	1	285.50	285.00	-1	9,809	-0.01%
2024/04/30	0	0.00	1	295.01	294.00	-1	10,399	-0.01%
2024/04/29	28	301.09	7	299.00	297.50	21	10,499	0.20%
2024/04/26	24.6	290.06	27	295.46	295.50	-2.4	10,648	-0.02%
2024/04/25	5.2	279.90	1	280.65	279.00	4.2	10,729	0.04%
2024/04/24	1.3	294.41	0	299.25	294.50	1.3	10,820	0.01%
2024/04/23	1	289.00	0	0.00	295.00	1	11,021	0.01%
2024/04/22	1.1	300.61	0.1	294.45	290.00	1	11,541	0.01%
2024/04/19	7	307.42	5	304.60	306.00	2	11,660	0.02%
2024/04/18	0.2	323.00	0	324.00	322.00	0.2	12,058	0.00%
2024/04/17	1	316.00	1	315.50	314.00	0	12,758	0.00%
2024/04/16	8.3	313.47	1	312.00	313.00	7.3	12,920	0.06%
2024/04/15	4	316.13	11	313.91	312.50	-7	13,093	-0.05%
2024/04/12	4.1	320.32	6	321.25	323.00	-1.9	13,337	-0.01%
2024/04/11	12.5	320.13	0	0.00	318.50	12.5	13,637	0.09%
2024/04/10	0.2	331.67	0.5	330.28	329.00	-0.3	13,758	0.00%
2024/04/09	2.2	336.34	3.1	330.84	329.00	-0.9	14,098	-0.01%
2024/04/08	1	338.78	1.4	338.29	338.00	-0.4	14,140	0.00%
2024/04/03	4.2	340.44	1.7	344.73	345.00	2.6	14,171	0.02%
2024/04/02	5	349.00	1	348.50	347.50	4	14,312	0.03%
2024/04/01	0.1	351.50	6	351.00	349.00	-5.9	14,392	-0.04%
2024/03/29	0.3	345.00	2	345.75	344.00	-1.7	14,472	-0.01%
2024/03/28	0.2	336.17	0	340.00	334.50	0.1	14,504	0.00%
2024/03/27	0.1	341.06	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	0.3	347.30	0	345.00	339.50	0.3	14,942	0.00%
2024/03/25	1.1	355.36	0	360.00	349.00	1.1	15,108	0.01%
2024/03/22	8	351.31	8	351.13	351.50	0	15,234	0.00%
2024/03/21	0	0.00	38	348.36	345.50	-38	15,435	-0.25%
2024/03/20	0	349.50	24	348.50	347.50	-24	15,647	-0.15%
2024/03/19	52.2	352.35	2.1	351.00	350.00	50.1	15,930	0.31%
2024/03/18	12	353.46	0.1	354.00	359.00	11.9	16,292	0.07%
2024/03/15	0.3	359.69	5	355.60	354.50	-4.7	16,844	-0.03%
2024/03/14	4.1	361.49	6	352.68	362.00	-2	16,946	-0.01%
2024/03/13	4.1	347.03	10	350.15	345.00	-5.9	17,056	-0.03%
2024/03/12	0.1	363.50	1	363.00	361.50	-1	17,194	-0.01%
2024/03/08	2	370.24	0.1	372.69	362.50	1.9	17,626	0.01%
2024/03/07	2.2	377.10	3	392.67	375.00	-0.8	17,877	0.00%
2024/03/06	10.3	387.85	4.4	386.78	392.00	6	18,100	0.03%
2024/03/05	8	402.00	6	405.67	401.00	2	18,356	0.01%
2024/03/04	10.1	404.71	13.1	408.35	403.00	-3.1	18,934	-0.02%
2024/03/01	12.1	398.85	10.2	398.42	398.50	1.9	19,232	0.01%
2024/02/29	5	386.30	1	389.50	387.00	4	19,198	0.02%
2024/02/27	1.2	377.79	5	380.20	382.00	-3.8	19,253	-0.02%
2024/02/26	4.1	383.93	3	380.53	380.00	1.1	19,419	0.01%
2024/02/23	14.2	388.96	11	386.09	386.00	3.2	19,620	0.02%
2024/02/22	5.3	388.84	3	386.67	382.00	2.3	19,604	0.01%
2024/02/21	12.9	383.44	3	387.00	380.00	9.9	19,883	0.05%
2024/02/20	8.2	406.60	3.1	413.89	400.00	5.1	19,888	0.03%
2024/02/19	12.5	425.66	2	416.02	415.00	10.5	19,708	0.05%
2024/02/16	18.3	444.22	5	440.00	441.50	13.3	19,710	0.07%
2024/02/15	11	451.09	18	451.49	455.00	-7	19,626	-0.04%
2024/02/05	6	418.25	4	422.63	418.00	2	19,452	0.01%
2024/02/02	1.1	420.90	2	428.25	421.00	-1	19,498	0.00%
2024/02/01	2	416.50	1	410.00	411.00	1	19,353	0.01%
2024/01/31	11.6	421.47	0	0.00	416.50	11.6	19,344	0.06%
2024/01/30	2.1	421.88	14	429.39	430.00	-11.9	19,350	-0.06%
2024/01/29	8	419.00	2	420.00	420.50	6	19,371	0.03%
2024/01/26	6	425.17	1.2	434.25	422.00	4.8	19,472	0.02%
2024/01/25	3	435.62	6	434.58	439.50	-3	19,553	-0.02%
2024/01/24	5.2	425.37	0	0.00	429.00	5.2	19,605	0.03%
2024/01/23	1.2	440.61	3	443.17	437.00	-1.8	19,739	-0.01%
2024/01/22	9.1	442.97	10	442.45	448.00	-0.9	19,787	0.00%
2024/01/19	6.1	436.10	6	433.79	430.00	0.1	19,771	0.00%
2024/01/18	5.2	424.11	3	422.67	423.50	2.2	19,624	0.01%
2024/01/17	9.2	431.79	11	430.14	428.00	-1.8	19,804	-0.01%
2024/01/16	18.3	426.65	17.1	427.01	429.50	1.3	19,718	0.01%
2024/01/15	13	419.72	11	411.32	411.50	2	19,409	0.01%
2024/01/12	11	424.97	15	422.33	421.50	-4	19,403	-0.02%
2024/01/11	59	401.40	62.5	403.89	422.50	-3.4	19,203	-0.02%
2024/01/10	4	379.63	6	383.67	387.00	-2	18,815	-0.01%
2024/01/09	4	377.00	2	382.50	375.50	2	19,198	0.01%
2024/01/08	3	386.43	4	384.13	377.00	-1	19,208	-0.01%
2024/01/05	10.3	381.87	12.8	380.10	384.00	-2.4	19,186	-0.01%
2024/01/04	3	370.00	4	370.38	372.00	-1	19,117	-0.01%
2024/01/03	2	364.50	15	367.53	373.00	-13	19,381	-0.07%
2024/01/02	7	360.00	9	356.39	360.00	-2	19,188	-0.01%
2023/12/29	0	355.50	0	0.00	357.00	0	19,396	0.00%
2023/12/28	8	358.18	1	352.50	354.50	7	19,425	0.04%
2023/12/27	0	360.50	1	363.50	362.50	-1	19,385	-0.01%
2023/12/26	1	361.00	0	0.00	361.00	1	19,483	0.01%
2023/12/25	1	356.50	1	358.50	357.00	0	19,539	0.00%
2023/12/22	3	356.66	5	357.77	358.00	-2	19,741	-0.01%
2023/12/21	11	354.22	3	350.67	350.50	8	19,791	0.04%
2023/12/20	2.4	367.46	1	366.50	365.50	1.4	19,736	0.01%
2023/12/19	9.5	372.82	9	371.94	373.50	0.5	19,880	0.00%
2023/12/18	3.2	369.26	3	367.06	367.00	0.1	20,079	0.00%
2023/12/15	6.4	369.77	7	363.57	361.00	-0.6	20,106	0.00%
2023/12/14	6.1	373.86	7	370.50	369.00	-1	20,167	0.00%
2023/12/13	14.3	372.03	11	370.27	368.00	3.3	20,049	0.02%
2023/12/12	3	381.50	5.2	378.97	382.50	-2.2	20,136	-0.01%
2023/12/11	3.1	366.32	0	0.00	361.50	3.1	19,961	0.02%
2023/12/08	7	368.14	20	367.20	370.00	-13	20,159	-0.06%
2023/12/07	14.1	357.30	3	357.50	357.50	11.1	20,283	0.05%
2023/12/06	3.1	367.05	2	371.25	361.50	1.1	20,444	0.01%
2023/12/05	5	368.96	2.3	366.91	363.50	2.7	20,557	0.01%
2023/12/04	9.1	384.83	10	383.15	380.00	-1	20,635	0.00%
2023/12/01	4	385.63	5	387.50	391.00	-1	20,733	0.00%
2023/11/30	5	381.20	4.1	381.66	385.50	1	20,695	0.00%
2023/11/29	11	371.77	13	371.92	380.00	-2	20,458	-0.01%
2023/11/28	21	352.24	24	351.95	361.00	-3	20,092	-0.02%
2023/11/27	18	333.22	27	336.63	331.00	-9	19,840	-0.05%
2023/11/24	12.1	342.69	14.2	340.95	344.00	-2.2	20,119	-0.01%
2023/11/23	24.2	334.16	10	336.50	336.00	14.2	20,142	0.07%
2023/11/22	11	350.77	12	347.67	346.00	-1	20,082	0.00%
2023/11/21	13	345.77	11	343.82	342.50	2	20,170	0.01%
2023/11/20	13	352.38	9	350.83	345.00	4	20,428	0.02%
2023/11/17	10	346.75	20.1	338.42	351.00	-10.1	20,281	-0.05%
2023/11/16	0.2	317.29	0	0.00	319.50	0.2	20,030	0.00%
2023/11/15	14	326.88	10	333.95	320.50	4	20,265	0.02%
2023/11/14	9	333.28	9	331.78	331.00	0	20,648	0.00%
2023/11/13	9.2	335.54	11.1	333.41	334.00	-1.9	21,080	-0.01%
2023/11/10	12.1	328.86	10.1	333.17	323.50	2	21,400	0.01%
2023/11/09	9.2	331.98	7	331.50	333.50	2.2	21,561	0.01%
2023/11/08	16	330.91	21.3	333.07	335.50	-5.3	21,750	-0.02%
2023/11/07	11.3	327.90	12	328.17	328.50	-0.7	21,883	0.00%
2023/11/06	15	331.40	10.1	330.90	332.00	5	21,808	0.02%
2023/11/03	12	323.21	14	325.82	322.00	-2	21,652	-0.01%
2023/11/02	13	320.19	14	317.50	324.00	-1	21,438	0.00%
2023/11/01	8.1	306.22	11	300.23	302.50	-2.9	21,213	-0.01%
2023/10/31	16.1	322.31	13	319.62	302.00	3.1	21,011	0.01%
2023/10/30	9	321.11	12	317.08	326.00	-3	20,706	-0.01%
2023/10/27	15	313.70	16	311.38	308.50	-1	20,545	0.00%
2023/10/26	7	318.93	6	321.00	318.00	1	20,428	0.00%
2023/10/25	23.1	331.22	13	330.62	325.00	10.1	20,272	0.05%
2023/10/24	11	336.77	21	335.86	339.50	-10	20,005	-0.05%
2023/10/23	5	332.70	9	336.50	338.50	-4	19,784	-0.02%
2023/10/20	5	334.80	7	335.46	334.50	-2	19,531	-0.01%
2023/10/19	19	344.87	18.5	344.14	343.00	0.5	19,944	0.00%
2023/10/18	14	348.93	16	351.31	351.00	-2	20,269	-0.01%
2023/10/17	17.5	356.93	13.1	359.94	352.50	4.4	20,249	0.02%
2023/10/16	9	339.83	13.1	346.42	350.00	-4.1	20,262	-0.02%
2023/10/13	5.2	338.60	8	340.69	343.00	-2.8	20,547	-0.01%
2023/10/12	13	341.23	14.1	341.15	345.00	-1.1	20,918	-0.01%
2023/10/11	16	334.91	13	336.63	331.00	3	21,100	0.01%
2023/10/06	5.2	317.44	6	320.17	323.00	-0.9	21,221	0.00%
2023/10/05	8	316.31	25.2	317.30	321.00	-17.2	21,269	-0.08%
2023/10/04	10.1	302.25	10	300.80	303.00	0.1	21,347	0.00%
2023/10/03	5	308.70	4	304.63	304.00	1	21,588	0.00%
2023/10/02	3	314.17	5.2	313.61	312.50	-2.2	21,981	-0.01%
2023/09/28	17	308.47	7	310.86	306.00	10	22,153	0.05%
2023/09/27	5.1	300.78	7	300.71	306.00	-1.9	22,691	-0.01%
2023/09/26	1	313.95	0	0.00	303.00	1	22,997	0.00%
2023/09/25	11.1	311.12	11.1	312.15	309.50	0.1	23,198	0.00%
2023/09/22	15.6	303.54	12	301.29	304.50	3.6	23,162	0.02%
2023/09/21	11.2	303.15	16	302.41	298.00	-4.8	23,315	-0.02%
2023/09/20	10.6	322.30	6.1	319.58	315.50	4.5	23,080	0.02%
2023/09/19	1.1	337.98	3	330.92	322.50	-1.9	23,122	-0.01%
2023/09/18	11	343.82	10	342.90	344.50	1	23,117	0.00%
2023/09/15	12.2	355.85	8	353.06	338.00	4.2	23,086	0.02%
2023/09/14	10	355.45	12	356.75	356.50	-2	22,723	-0.01%
2023/09/13	27	341.11	23	338.76	348.00	4	22,482	0.02%
2023/09/12	8	336.19	8.6	332.70	325.50	-0.6	22,316	0.00%
2023/09/11	8.1	350.71	9	351.33	346.50	-0.9	22,193	0.00%
2023/09/08	16	360.47	12	359.71	360.00	4	21,987	0.02%
2023/09/07	13	366.65	14	365.79	369.50	-1	21,976	0.00%
2023/09/06	11.3	365.97	14	363.86	367.00	-2.8	21,685	-0.01%
2023/09/05	5	344.00	7	354.00	357.00	-2	21,301	-0.01%
2023/09/04	8	344.31	9	342.17	345.00	-1	21,044	0.00%
2023/09/01	16	341.16	15.1	346.58	335.00	0.9	20,849	0.00%
2023/08/31	10	344.90	13	344.58	345.00	-3	20,501	-0.01%
2023/08/30	11	345.86	32	347.02	342.00	-21	20,321	-0.10%
2023/08/29	43	336.97	30	336.17	335.50	13	19,928	0.07%
2023/08/28	19	334.00	16	333.56	335.00	3	19,742	0.02%
2023/08/25	23.1	337.81	46	339.22	334.00	-22.9	19,539	-0.12%
2023/08/24	47.1	335.07	38	344.01	333.00	9.1	19,248	0.05%
2023/08/23	10	333.15	14.5	336.49	340.50	-4.5	19,019	-0.02%
2023/08/22	10.1	346.36	9.5	347.11	341.00	0.6	18,776	0.00%
2023/08/21	21.2	339.63	18	339.17	335.50	3.2	18,741	0.02%
2023/08/18	42.5	344.48	43	358.34	328.00	-0.5	18,462	0.00%
2023/08/17	56.1	346.16	23	356.52	357.00	33.1	17,899	0.18%
2023/08/16	22	333.84	84	336.90	341.00	-62	17,419	-0.36%
2023/08/15	47	325.98	14	326.00	334.00	33	17,012	0.19%
2023/08/14	26	301.13	28	302.46	304.00	-2	16,725	-0.01%
2023/08/11	14.5	296.95	16	296.31	293.50	-1.5	16,465	-0.01%
2023/08/10	0	279.17	0	0.00	280.00	0	16,235	0.00%
2023/08/09	2	298.75	0	0.00	301.00	2	16,253	0.01%
2023/08/08	2.3	293.37	4	291.75	295.50	-1.7	16,287	-0.01%
2023/08/07	1	286.00	0	0.00	307.50	1	16,315	0.01%
2023/08/04	2	277.00	0.2	280.00	281.50	1.8	16,299	0.01%
2023/08/02	2	287.72	3.2	281.00	281.00	-1.2	16,296	-0.01%
2023/07/31	2	315.54	1	313.00	326.00	1	16,364	0.01%
2023/07/28	28.3	317.92	1	319.50	319.50	27.3	16,321	0.17%
2023/07/27	2	319.00	7	314.21	331.00	-5	16,358	-0.03%
2023/07/26	4	341.99	3	340.00	340.00	1	16,321	0.01%
2023/07/25	3.1	382.54	0	0.00	377.50	3.1	16,440	0.02%
2023/07/24	26.5	387.71	17	378.68	377.50	9.5	16,601	0.06%
2023/07/21	3.5	357.57	5.1	376.60	379.50	-1.6	16,376	-0.01%
2023/07/20	10.1	341.35	10	334.25	345.00	0	15,962	0.00%
2023/07/19	17	328.68	15	333.67	329.00	2	15,782	0.01%
2023/07/18	9	315.50	6.1	313.80	314.00	2.9	15,305	0.02%
2023/07/17	8	312.75	5	320.00	319.00	3	14,809	0.02%
2023/07/14	21	288.21	28.2	283.61	295.00	-7.2	14,264	-0.05%
2023/07/13	20.5	278.20	19	272.68	268.50	1.5	13,808	0.01%
2023/07/12	10.2	260.25	12	261.21	260.50	-1.8	13,253	-0.01%
2023/07/11	18.6	263.23	25	264.32	262.00	-6.4	13,097	-0.05%
2023/07/10	8.1	252.11	8	251.75	253.50	0.1	12,812	0.00%
2023/07/07	8.4	245.76	17.2	246.01	244.50	-8.8	12,591	-0.07%
2023/07/06	4	256.38	8.1	257.42	253.50	-4.1	12,163	-0.03%
2023/07/05	10	256.90	25.1	255.38	255.50	-15.1	11,910	-0.13%
2023/07/04	11	244.82	3	239.06	250.50	8	11,417	0.07%
2023/07/03	13.5	222.28	7	222.86	228.00	6.5	11,054	0.06%
2023/06/30	4	211.38	5	212.00	211.00	-1	10,835	-0.01%
2023/06/29	14.5	208.45	18	212.39	210.00	-3.5	10,851	-0.03%
2023/06/28	5	201.60	10.1	201.30	201.00	-5.1	10,717	-0.05%
2023/06/27	14.2	202.18	5	202.60	198.00	9.2	11,051	0.08%
2023/06/26	15	202.17	20.6	202.10	202.00	-5.6	11,102	-0.05%
2023/06/21	11	198.14	11	196.27	199.00	0	11,496	0.00%
2023/06/20	5	196.00	5	198.70	196.00	0	11,548	0.00%
2023/06/19	2	195.25	6.6	195.69	196.50	-4.6	11,706	-0.04%
2023/06/16	9	191.67	15.6	192.72	193.00	-6.6	11,603	-0.06%
2023/06/15	8	190.00	39.1	192.14	190.00	-31.1	11,553	-0.27%
2023/06/14	3	187.67	6.2	187.94	186.00	-3.2	11,600	-0.03%
2023/06/13	6	183.53	17	182.65	187.50	-11	11,641	-0.09%
2023/06/12	4	175.25	3.1	175.00	174.50	0.9	11,506	0.01%
2023/06/09	0	0.00	4	172.25	173.50	-4	11,537	-0.03%
2023/06/08	4	168.13	0	0.00	168.50	4	11,624	0.03%
2023/06/07	1	171.00	1	172.00	172.00	0	11,779	0.00%
2023/06/05	10	172.75	0	0.00	173.00	10	12,355	0.08%
2023/05/30	6	170.58	0	0.00	172.50	6	12,802	0.05%
2023/05/29	0.2	175.50	5	174.20	173.50	-4.8	12,820	-0.04%
2023/05/26	5	170.50	6	169.75	168.50	-1	12,907	-0.01%
2023/05/25	11	172.82	24	173.48	170.50	-13	13,281	-0.10%
2023/05/24	17	166.41	1	167.00	167.00	16	13,602	0.12%
2023/05/23	3	171.00	9	171.67	171.00	-6	13,714	-0.04%
2023/05/19	1.1	172.38	3	170.33	172.00	-2	13,863	-0.01%
2023/05/18	1	167.50	0	0.00	167.50	1	13,979	0.01%
2023/05/17	2	165.50	6	165.67	166.50	-4	14,073	-0.03%
2023/05/16	1	163.00	0	0.00	162.00	1	14,134	0.01%
2023/05/15	0	164.25	1	162.50	164.50	-1	14,162	-0.01%
2023/05/12	17	167.29	8	165.94	167.00	9	14,331	0.06%
2023/05/11	1	167.50	0	0.00	164.50	1	14,585	0.01%
2023/05/10	4	169.50	5	169.50	169.50	-1	15,086	-0.01%
2023/05/09	1	165.50	1	167.00	168.00	0	15,223	0.00%
2023/05/08	0	0.00	3	172.17	168.50	-3	15,458	-0.02%
2023/05/05	7	170.00	10	169.80	170.00	-3	16,178	-0.02%
2023/05/04	1	166.50	1	166.00	169.00	0	16,439	0.00%
2023/05/03	1	166.00	11	166.91	166.00	-10	16,616	-0.06%
2023/05/02	2.1	167.82	3	166.17	170.00	-1	16,586	-0.01%
2023/04/28	1	165.00	2	165.75	164.00	-1	16,619	-0.01%
2023/04/27	14	160.54	2.1	161.36	160.00	11.9	16,470	0.07%
2023/04/26	7.2	160.66	3	159.50	158.50	4.2	16,309	0.03%
2023/04/25	13.1	174.13	3	170.67	171.00	10.1	15,999	0.06%
2023/04/24	12.1	179.61	9	176.78	177.00	3.1	15,830	0.02%
2023/04/21	26	183.64	4	188.38	184.50	22	15,754	0.14%
2023/04/20	2	189.50	10	189.55	191.00	-8	15,770	-0.05%
2023/04/19	12.5	189.48	3	191.17	188.50	9.5	15,884	0.06%
2023/04/18	4.1	193.37	1	193.50	191.50	3.1	15,912	0.02%
2023/04/17	3	193.83	0.3	194.00	194.50	2.7	15,967	0.02%
2023/04/14	2	193.50	0	0.00	194.50	2	16,057	0.01%
2023/04/13	13.5	193.52	10	191.55	192.00	3.5	16,143	0.02%
2023/04/12	5.1	195.04	4	197.63	196.50	1.1	16,172	0.01%
2023/04/11	12	197.25	1	197.50	197.50	11	16,198	0.07%
2023/04/10	1	200.00	7	200.07	199.50	-6	16,385	-0.04%
2023/04/07	9.2	200.68	5	202.10	200.00	4.2	16,361	0.03%
2023/04/06	2.5	195.87	4	195.50	201.00	-1.5	16,255	-0.01%
2023/03/31	1	193.50	3	195.33	196.50	-2	16,126	-0.01%
2023/03/30	2.1	191.46	1	191.00	193.00	1.1	16,015	0.01%
2023/03/29	3	188.68	1	188.50	189.00	2	15,899	0.01%
2023/03/28	7	203.00	3	201.17	195.50	4	15,737	0.03%
2023/03/27	2	214.50	4	212.13	209.00	-2	15,297	-0.01%
2023/03/24	6	212.61	6.6	215.88	215.50	-0.6	15,057	0.00%
2023/03/23	5	200.50	4.5	200.78	198.50	0.5	14,498	0.00%
2023/03/22	1.1	195.50	8	199.31	200.50	-6.9	14,533	-0.05%
2023/03/21	0	0.00	1	193.50	192.00	-1	14,315	-0.01%
2023/03/20	3	196.50	2	196.25	191.00	1	14,384	0.01%
2023/03/17	16	194.44	8	193.00	194.50	8	14,410	0.06%
2023/03/16	2	189.25	4	188.38	188.00	-2	14,186	-0.01%
2023/03/15	7	192.71	17	190.85	190.50	-10	14,175	-0.07%
2023/03/14	1	186.00	2	187.75	187.50	-1	14,093	-0.01%
2023/03/13	6	184.25	6	185.17	186.50	0	14,174	0.00%
2023/03/10	16	185.97	3	187.00	187.00	13	14,176	0.09%
2023/03/09	20	196.35	29	197.40	194.00	-9	14,405	-0.06%
2023/03/08	0	0.00	1	187.50	191.00	-1	13,983	-0.01%
2023/03/07	1	187.50	2	188.00	187.50	-1	13,967	-0.01%
2023/03/06	13	189.92	9	191.56	189.50	4	13,998	0.03%
2023/03/03	6.2	188.99	9	190.28	188.50	-2.8	14,115	-0.02%
2023/03/02	3	186.00	4	186.38	186.00	-1	14,220	-0.01%
2023/03/01	2	185.50	1.2	186.07	186.00	0.8	14,266	0.01%
2023/02/24	2	190.25	8	189.25	185.50	-6	14,319	-0.04%
2023/02/23	5	185.80	8	189.38	188.50	-3	14,153	-0.02%
2023/02/22	14.1	185.70	3	183.50	181.00	11.1	14,009	0.08%
2023/02/21	3	196.33	6	197.33	200.50	-3	13,748	-0.02%
2023/02/20	4	197.13	2	200.50	195.00	2	13,831	0.01%
2023/02/17	9	196.89	7	196.57	196.50	2	14,067	0.01%
2023/02/16	2	196.75	3	200.17	200.50	-1	14,445	-0.01%
2023/02/15	1	191.00	0	0.00	193.00	1	14,704	0.01%
2023/02/14	3	195.83	3	193.17	192.00	0	14,749	0.00%
2023/02/13	3	194.50	3.1	192.94	193.50	-0.1	15,074	0.00%
2023/02/10	3	193.83	20	193.13	193.50	-17	15,370	-0.11%
2023/02/09	22	200.57	19.5	198.59	198.50	2.5	15,653	0.02%
2023/02/08	5	200.60	2.4	200.17	199.00	2.6	15,573	0.02%
2023/02/07	7	191.50	1	190.00	191.50	6	15,221	0.04%
2023/02/06	14	193.54	1	188.50	190.00	13	15,323	0.08%
2023/02/03	3	194.50	5	189.30	194.50	-2	15,369	-0.01%
2023/02/02	9.1	182.97	1.1	181.30	184.00	8	14,907	0.05%
2023/02/01	3	177.50	4	175.50	175.50	-1	15,396	-0.01%
2023/01/31	4	169.50	4	167.00	169.50	0	15,627	0.00%
2023/01/30	0	0.00	7.1	166.37	168.50	-7.1	16,331	-0.04%
2023/01/16	4	159.50	0	0.00	159.50	4	17,567	0.02%
2023/01/13	0	0.00	1	162.98	157.50	-1	17,880	-0.01%
2023/01/12	1.1	160.00	0	0.00	160.00	1.1	18,323	0.01%
2023/01/11	6	159.42	1	158.49	161.00	5	18,752	0.03%
2023/01/10	0	0.00	0	159.00	160.00	0	19,182	0.00%
2023/01/09	4	159.00	1	157.54	158.50	3	19,639	0.02%
2023/01/06	9	151.28	10	151.00	151.00	-1	19,950	-0.01%
2023/01/05	1	151.00	12	150.21	147.00	-11	20,375	-0.05%
2023/01/04	2	147.25	0	0.00	149.00	2	20,876	0.01%
2023/01/03	2	146.00	3	143.50	147.00	-1	21,203	0.00%
2022/12/30	0	144.70	0	0.00	142.50	0	21,448	0.00%
2022/12/29	2	146.00	0	0.00	145.50	2	21,795	0.01%
2022/12/28	2	149.49	2	146.00	145.00	0	22,145	0.00%
2022/12/27	1	153.52	0	0.00	156.50	1	22,266	0.00%
2022/12/26	8	156.37	8	153.50	152.00	0	22,770	0.00%
2022/12/23	3	159.00	3	157.33	159.00	0	23,323	0.00%
2022/12/22	5	157.60	5	160.10	158.00	0	23,747	0.00%
2022/12/21	6	159.00	6	159.75	157.50	0	24,226	0.00%
2022/12/20	2	165.97	2	159.50	156.00	0	24,661	0.00%
2022/12/19	1	165.00	1	164.00	165.00	0	25,021	0.00%
2022/12/16	13	166.35	1	166.50	165.00	12	25,528	0.05%
2022/12/15	3	171.00	17	170.88	171.50	-14	25,759	-0.05%
2022/12/14	3	169.00	1	173.00	173.00	2	25,800	0.01%
2022/12/13	4	164.00	6	165.67	164.00	-2	25,794	-0.01%
2022/12/12	15	164.63	0	0.00	164.00	15	25,943	0.06%
2022/12/09	7	168.57	25	170.70	168.50	-18	26,462	-0.07%
2022/12/08	5	169.40	8	169.13	167.00	-3	26,667	-0.01%
2022/12/07	5	173.60	11	172.77	170.00	-6	26,854	-0.02%
2022/12/06	4	175.75	1	174.50	175.50	3	26,928	0.01%
2022/12/05	8	179.81	7	179.50	178.00	1	27,113	0.00%
2022/12/02	4.1	176.29	6	177.17	176.50	-1.9	27,347	-0.01%
2022/12/01	4	177.25	3.1	178.16	175.50	0.9	27,536	0.00%
2022/11/30	3	168.50	5	168.70	168.50	-2	27,497	-0.01%
2022/11/28	2	166.50	4	168.00	168.50	-2	28,144	-0.01%
2022/11/25	18	169.81	12	169.67	167.50	6	28,344	0.02%
2022/11/24	3	170.67	6	170.92	172.00	-3	28,350	-0.01%
2022/11/23	7	165.29	2	165.50	163.50	5	28,343	0.02%
2022/11/22	4	161.13	8	163.75	166.50	-4	28,707	-0.01%
2022/11/21	5	167.30	3	165.67	164.00	2	29,182	0.01%
2022/11/18	6	169.08	7	170.21	166.00	-1	29,702	0.00%
2022/11/17	24	167.88	15.6	168.30	170.50	8.5	29,817	0.03%
2022/11/16	12	166.29	13	166.04	167.00	-1	30,017	0.00%
2022/11/15	13	165.73	10	165.75	167.00	3	30,214	0.01%
2022/11/14	9.1	161.92	12	162.54	163.50	-2.9	30,634	-0.01%
2022/11/11	9	160.33	8	159.75	156.50	1	31,097	0.00%
2022/11/10	7	149.93	5	150.40	150.50	2	30,971	0.01%
2022/11/09	20	151.15	19	150.97	150.50	1	31,293	0.00%
2022/11/08	8	151.75	12	150.08	147.00	-4	31,812	-0.01%
2022/11/07	1	150.50	17	148.38	149.00	-16	32,171	-0.05%
2022/11/04	2	142.00	2	142.25	142.50	0	31,967	0.00%
2022/11/03	9	143.94	7	145.43	144.00	2	31,985	0.01%
2022/11/02	8	146.63	8	146.44	145.50	0	32,066	0.00%
2022/11/01	3	145.83	4	146.13	146.50	-1	32,164	0.00%
2022/10/31	21	142.24	16	143.09	142.00	5	32,256	0.02%
2022/10/28	8	142.75	16	141.28	139.50	-8	32,356	-0.02%
2022/10/27	18	135.92	19	137.29	138.00	-1	31,865	0.00%
2022/10/26	38	136.12	37	134.69	133.50	1	31,835	0.00%
2022/10/25	3	134.00	7	137.79	139.50	-4	31,506	-0.01%
2022/10/24	0	0.00	8	133.50	134.50	-8	31,060	-0.03%
2022/10/21	19	125.21	16	123.47	122.50	3	31,495	0.01%
2022/10/20	6	123.42	8	124.56	127.00	-2	32,320	-0.01%
2022/10/19	7	128.29	10	129.80	125.00	-3	32,200	-0.01%
2022/10/18	15	131.27	9	130.17	130.50	6	32,249	0.02%
2022/10/17	4	125.88	5	128.50	131.50	-1	32,783	0.00%
2022/10/14	3	126.83	13	126.65	130.00	-10	33,031	-0.03%
2022/10/13	13	123.11	11	122.18	118.50	2	33,153	0.01%
2022/10/12	16	122.87	22	122.91	122.00	-6	33,056	-0.02%
2022/10/11	17	127.26	20	127.30	127.00	-3	33,018	-0.01%
2022/10/07	22	137.34	17	138.41	136.50	5	32,849	0.02%
2022/10/06	14	137.36	16	137.91	140.00	-2	32,872	-0.01%
2022/10/05	19.2	138.32	16	137.22	133.50	3.2	32,704	0.01%
2022/10/04	10	138.45	7	137.79	137.50	3	32,381	0.01%
2022/10/03	12	137.04	11	136.36	135.50	1	32,180	0.00%
2022/09/30	33	133.18	33	129.11	134.00	0	32,572	0.00%
2022/09/29	14	130.11	12	129.58	127.00	2	32,663	0.01%
2022/09/28	12	130.08	11	131.59	127.50	1	32,739	0.00%
2022/09/27	29	134.34	28	134.23	134.50	1	32,704	0.00%
2022/09/26	22	137.11	19	137.32	136.00	3	32,637	0.01%
2022/09/23	15	148.57	7	150.00	145.50	8	32,650	0.02%
2022/09/22	7	153.57	10	151.60	156.00	-3	32,479	-0.01%
2022/09/21	2	152.00	3	153.33	152.50	-1	32,515	0.00%
2022/09/20	10	152.45	9	153.44	152.00	1	32,776	0.00%
2022/09/19	19	153.34	19	154.82	152.50	0	32,932	0.00%
2022/09/16	30.4	155.81	24	158.02	153.50	6.4	33,125	0.02%
2022/09/15	18	166.67	14	164.57	161.00	4	33,151	0.01%
2022/09/14	9	169.45	9	169.72	169.50	0	33,183	0.00%
2022/09/13	6	175.92	5	175.90	176.00	1	33,222	0.00%
2022/09/12	14	177.00	9	177.67	173.00	5	33,278	0.02%
2022/09/08	17	174.82	18	174.42	175.50	-1	33,482	0.00%
2022/09/07	20	174.88	20	175.55	176.00	0	33,488	0.00%
2022/09/06	48	179.72	52	175.59	175.50	-4	33,699	-0.01%
2022/09/05	35	183.09	31	186.16	179.50	4	33,603	0.01%
2022/09/02	10	185.90	26	187.10	188.00	-16	33,488	-0.05%
2022/09/01	24	182.96	33	183.45	181.00	-9	33,293	-0.03%
2022/08/31	28	188.05	19	189.18	187.00	9	33,223	0.03%
2022/08/30	29	189.28	26	190.29	188.50	3	33,343	0.01%
2022/08/29	23	187.02	24	183.85	190.00	-1	33,178	0.00%
2022/08/26	34	197.94	22	198.36	191.00	12	33,079	0.04%
2022/08/25	17	196.06	37	194.69	195.00	-20	32,887	-0.06%
2022/08/24	29.1	189.36	22	189.45	186.00	7.1	32,679	0.02%
2022/08/23	41	186.33	17	186.79	190.50	24	32,474	0.07%
2022/08/22	30	189.77	30	191.70	186.00	0	32,316	0.00%
2022/08/19	42	193.20	58	193.48	189.50	-16	32,358	-0.05%
2022/08/18	21	177.50	29.4	179.61	189.00	-8.4	31,931	-0.03%
2022/08/17	23	176.85	14	177.25	175.50	9	31,262	0.03%
2022/08/16	40	177.49	38	177.39	175.50	2	31,269	0.01%
2022/08/15	9.2	175.87	5.4	177.45	178.00	3.8	31,286	0.01%
2022/08/12	11	161.45	13.3	165.01	170.50	-2.3	30,694	-0.01%
2022/08/11	13	155.31	15	155.43	155.00	-2	30,349	-0.01%
2022/08/10	11	150.05	5	150.40	149.00	6	30,681	0.02%
2022/08/09	10	154.00	11	154.32	154.50	-1	30,843	0.00%
2022/08/08	20	155.65	18	156.81	154.50	2	31,057	0.01%
2022/08/05	8	155.63	10	156.80	159.50	-2	31,147	-0.01%
2022/08/04	10	149.00	8	146.75	149.00	2	31,240	0.01%
2022/08/03	8	150.13	7	151.14	148.50	1	31,290	0.00%
2022/08/02	6	148.83	15	149.33	151.50	-9	31,482	-0.03%
2022/08/01	26.1	155.15	26	153.67	153.00	0.1	31,442	0.00%
2022/07/29	17.3	158.05	16	156.97	156.00	1.3	31,376	0.00%
2022/07/28	24.2	163.54	28	158.57	155.50	-3.8	31,475	-0.01%
2022/07/27	31.5	168.16	16	164.53	163.00	15.5	30,798	0.05%
2022/07/26	3	179.17	5	178.50	177.50	-2	29,889	-0.01%
2022/07/25	14	180.89	8	178.88	181.50	6	29,826	0.02%
2022/07/22	29	182.28	29	183.84	180.50	0	29,766	0.00%
2022/07/21	23	173.13	19	169.00	179.00	4	29,265	0.01%
2022/07/20	12	162.08	22	162.48	163.00	-10	28,744	-0.03%
2022/07/19	18	156.94	11	156.09	154.00	7	28,522	0.02%
2022/07/18	6	158.33	6	160.50	158.00	0	28,377	0.00%
2022/07/15	2	149.75	2	152.25	152.50	0	28,062	0.00%
2022/07/14	1	147.50	3	147.50	150.00	-2	28,107	-0.01%
2022/07/13	14	148.93	13	146.50	146.50	1	27,985	0.00%
2022/07/12	0	0.00	5	156.90	150.00	-5	28,075	-0.02%
2022/07/11	3	164.67	2	162.00	162.00	1	28,455	0.00%
2022/07/08	28	168.57	24	167.50	165.00	4	28,630	0.01%
2022/07/07	4	161.88	6	164.25	174.00	-2	28,007	-0.01%
2022/07/06	12	168.13	12	166.21	160.50	0	27,834	0.00%
2022/07/05	2	170.25	2	172.75	174.00	0	27,750	0.00%
2022/07/04	0	0.00	1	172.00	172.50	-1	27,851	0.00%
2022/07/01	2	179.00	1	186.00	172.00	1	27,944	0.00%
2022/06/30	9	188.89	9	185.56	191.00	0	27,826	0.00%
2022/06/29	6	192.67	5	188.90	194.50	1	27,816	0.00%
2022/06/28	10	188.80	12	190.04	190.00	-2	27,790	-0.01%
2022/06/27	17	197.53	20	198.90	198.00	-3	28,067	-0.01%
2022/06/24	3	188.33	2	187.25	187.50	1	28,540	0.00%
2022/06/23	21	188.57	22	190.23	190.00	-1	28,676	0.00%
2022/06/22	14	193.75	14	192.79	186.50	0	28,328	0.00%
2022/06/21	6	205.25	3	204.00	207.00	3	28,133	0.01%
2022/06/20	5	206.60	4	203.38	201.50	1	28,206	0.00%
2022/06/17	10	209.05	10	210.15	209.00	0	28,277	0.00%
2022/06/16	12	230.04	5	219.20	214.50	7	28,039	0.02%
2022/06/15	7	230.64	18	230.92	228.50	-11	28,074	-0.04%
2022/06/14	18	225.53	10	224.70	225.50	8	28,220	0.03%
2022/06/13	11	226.00	11	219.55	226.00	0	28,523	0.00%
2022/06/10	18	221.31	16	221.75	225.50	2	29,039	0.01%
2022/06/09	17	223.71	18	222.50	224.00	-1	29,291	0.00%
2022/06/08	17	228.71	14	226.29	222.50	3	29,488	0.01%
2022/06/07	1	228.50	2	227.50	228.50	-1	30,017	0.00%
2022/06/06	8	228.94	6	227.75	231.50	2	30,785	0.01%
2022/06/02	7.5	231.25	3	228.33	226.00	4.5	31,348	0.01%
2022/06/01	24.1	242.42	19	240.84	238.00	5.1	31,717	0.02%
2022/05/31	9	237.17	8	237.81	240.50	1	31,931	0.00%
2022/05/30	14	239.96	21	239.50	242.00	-7	32,963	-0.02%
2022/05/27	34	239.37	27	237.09	231.00	7	33,710	0.02%
2022/05/26	22.2	254.50	20	241.58	238.50	2.2	34,303	0.01%
2022/05/25	2	252.50	3	253.67	255.00	-1	34,805	0.00%
2022/05/24	6.3	253.86	4	255.13	250.00	2.3	35,532	0.01%
2022/05/23	20	268.55	20.1	261.51	257.50	-0.1	36,322	0.00%
2022/05/20	24	270.44	23	268.96	269.50	1	36,532	0.00%
2022/05/19	8.1	265.98	8	265.94	269.50	0.1	36,484	0.00%
2022/05/18	16.1	263.50	18	265.89	268.00	-1.9	36,532	-0.01%
2022/05/17	13.1	254.14	15	252.87	255.00	-1.9	36,520	-0.01%
2022/05/16	26.1	261.40	30	263.37	252.50	-4	37,163	-0.01%
2022/05/13	11	260.68	7	261.79	257.00	4	37,394	0.01%
2022/05/12	17.1	255.50	13	253.89	254.50	4	37,471	0.01%
2022/05/11	23	251.37	23.1	253.19	257.50	-0.1	37,788	0.00%
2022/05/10	20.1	249.21	20	245.10	255.00	0.1	37,985	0.00%
2022/05/09	5.1	263.48	8	256.94	246.50	-3	38,497	-0.01%
2022/05/06	16	275.03	11	273.09	272.00	5	38,829	0.01%
2022/05/05	17	280.62	21	281.60	286.00	-4	38,763	-0.01%
2022/05/04	3	265.17	3	265.17	262.50	0	38,558	0.00%
2022/05/03	9	264.50	10	265.30	264.50	-1	38,787	0.00%
2022/04/29	24	263.25	24	264.96	260.50	0	38,955	0.00%
2022/04/28	18	257.78	16	251.94	260.00	2	38,880	0.01%
2022/04/27	30	244.73	35	242.66	252.50	-5	38,898	-0.01%
2022/04/26	18	248.31	14	246.36	242.50	4	38,817	0.01%
2022/04/25	6	251.50	8	251.38	248.50	-2	39,070	-0.01%
2022/04/22	7	265.36	6	265.00	267.50	1	39,245	0.00%
2022/04/21	24	275.92	24	277.02	275.00	0	39,660	0.00%
2022/04/20	35	271.63	32	274.34	276.50	3	39,824	0.01%
2022/04/19	30	271.47	27.1	274.11	268.50	3	39,943	0.01%
2022/04/18	12	268.29	16	266.59	272.50	-4	40,018	-0.01%
2022/04/15	21.1	263.14	18	261.72	265.50	3	40,260	0.01%
2022/04/14	23	282.28	22	286.64	281.50	1	40,341	0.00%
2022/04/13	27	285.81	32	287.08	289.50	-5	40,256	-0.01%
2022/04/12	13	282.88	13	280.27	281.50	0	40,177	0.00%
2022/04/11	32	290.23	29	292.09	281.00	3	39,911	0.01%
2022/04/08	34	300.60	36	301.49	301.50	-2	39,727	-0.01%
2022/04/07	49	306.05	44	309.52	296.00	5	39,457	0.01%
2022/04/06	23	309.91	23	312.20	317.00	0	39,182	0.00%
2022/04/01	25	305.14	27	300.43	312.00	-2	39,128	-0.01%
2022/03/31	22	310.70	19.1	309.55	305.50	2.9	39,374	0.01%
2022/03/30	32	323.44	36	319.27	312.50	-4	39,541	-0.01%
2022/03/29	37	316.58	38.6	318.01	322.50	-1.6	39,675	0.00%
2022/03/28	21	292.69	33	297.43	311.00	-12	40,065	-0.03%
2022/03/25	15	290.37	24	294.81	296.00	-9	40,418	-0.02%
2022/03/24	23	285.69	21	287.69	287.50	2	40,965	0.00%
2022/03/23	27	293.58	30.1	291.24	284.00	-3.1	42,365	-0.01%
2022/03/22	7.1	283.88	6	284.52	282.00	1.1	42,972	0.00%
2022/03/21	13	276.27	13	279.00	274.50	0	43,100	0.00%
2022/03/18	39	271.94	22	273.55	273.00	17	43,130	0.04%
2022/03/17	29	273.98	22	270.41	275.00	7	42,942	0.02%
2022/03/16	28	260.80	33	259.95	255.00	-5	42,428	-0.01%
2022/03/15	41.1	273.24	37.1	272.71	260.50	4	42,269	0.01%
2022/03/14	23	290.33	28	290.36	286.00	-5	42,126	-0.01%
2022/03/11	23	283.96	24	279.95	287.00	-1	41,766	0.00%
2022/03/10	30.1	285.02	27	284.98	281.00	3.1	41,630	0.01%
2022/03/09	73	287.78	66	283.95	275.00	7	41,146	0.02%
2022/03/08	36	287.54	35	285.83	273.50	1	40,380	0.00%
2022/03/07	19	285.02	15	282.34	287.50	4	39,594	0.01%
2022/03/04	21.1	299.13	19.1	295.64	288.00	2	39,069	0.01%
2022/03/03	55	316.95	33.2	317.39	312.00	21.8	38,732	0.06%
2022/03/02	32	302.47	29.1	299.16	307.00	2.9	37,914	0.01%
2022/03/01	33.1	285.48	32	284.25	299.50	1.1	37,091	0.00%
2022/02/25	15	269.37	20	267.75	272.50	-5	36,252	-0.01%
2022/02/24	49	245.46	49	246.72	248.00	0	35,583	0.00%
2022/02/23	26	245.60	33	243.94	245.00	-7	34,753	-0.02%
2022/02/22	33	238.21	35	237.23	233.50	-2	33,923	-0.01%
2022/02/21	7	234.43	18	235.61	239.00	-11	33,503	-0.03%
2022/02/18	15	236.10	16	235.06	238.50	-1	33,774	0.00%
2022/02/17	47	238.09	35	234.79	233.00	12	33,898	0.04%
2022/02/16	21	246.79	27	245.11	243.00	-6	33,682	-0.02%
2022/02/15	12	236.46	13	238.73	232.00	-1	33,336	0.00%
2022/02/14	25	235.46	20	230.38	231.00	5	33,092	0.02%
2022/02/11	30	239.82	43	241.36	244.00	-13	33,159	-0.04%
2022/02/10	28	239.07	29	237.14	234.00	-1	32,875	0.00%
2022/02/09	23.1	232.41	24	234.96	236.50	-0.9	32,706	0.00%
2022/02/08	15.3	215.59	15	217.37	224.00	0.3	32,424	0.00%
2022/02/07	8	205.06	13	204.12	209.50	-5	32,386	-0.02%
2022/01/26	19	204.50	13	203.92	199.50	6	32,810	0.02%
2022/01/25	15	208.77	15	211.07	205.50	0	33,233	0.00%
2022/01/24	12	212.04	18	210.28	213.50	-6	33,695	-0.02%
2022/01/21	7	215.43	7.8	215.64	216.00	-0.8	34,692	0.00%
2022/01/20	3	215.33	5	217.00	219.00	-2	35,430	-0.01%
2022/01/19	26	213.63	21	211.36	215.00	5	36,018	0.01%
2022/01/18	10	212.75	7	213.50	209.00	3	36,701	0.01%
2022/01/17	25.2	211.67	24	212.63	214.50	1.2	37,392	0.00%
2022/01/14	38	203.26	43	200.13	213.00	-5	37,851	-0.01%
2022/01/13	17.2	199.28	20	195.55	200.50	-2.8	38,128	-0.01%
2022/01/12	13	201.12	13	199.73	200.50	0	38,678	0.00%
2022/01/11	14.1	202.52	12	200.08	199.00	2.1	39,898	0.01%
2022/01/10	30	208.30	35	209.99	207.00	-5	40,656	-0.01%
2022/01/07	26.2	210.73	23	211.33	199.00	3.2	41,496	0.01%
2022/01/06	19	211.50	19	212.05	211.00	0	41,693	0.00%
2022/01/05	28	220.57	27	220.17	218.50	1	42,783	0.00%
2022/01/04	34	226.85	23.1	223.71	221.00	10.9	44,346	0.02%
2022/01/03	25	231.74	15	235.03	226.00	10	44,732	0.02%
2021/12/30	4	234.38	12	236.54	239.00	-8	44,982	-0.02%
2021/12/29	13	239.65	6	237.83	238.00	7	44,942	0.02%
2021/12/28	14	239.46	16.1	241.35	245.50	-2.1	45,334	0.00%
2021/12/27	25.1	245.84	19	246.70	238.50	6.1	45,452	0.01%
2021/12/24	20	246.73	22	248.05	249.00	-2	45,182	0.00%
2021/12/23	22.1	247.53	34	246.51	243.00	-11.9	45,107	-0.03%
2021/12/22	57	243.15	47	242.73	243.00	10	44,945	0.02%
2021/12/21	35	225.59	59	226.98	238.50	-24	44,416	-0.05%
2021/12/20	46	226.88	35	224.56	217.00	11	43,896	0.03%
2021/12/17	65	221.91	64	223.91	225.50	1	43,928	0.00%
2021/12/16	21	210.71	21.3	212.29	217.50	-0.3	42,868	0.00%
2021/12/15	6	188.42	30	193.77	198.00	-24	42,239	-0.06%
2021/12/14	13	185.35	5	180.50	180.00	8	42,330	0.02%
2021/12/13	23	191.17	38.1	191.95	194.00	-15.1	43,128	-0.04%
2021/12/10	20.1	188.08	20	188.45	187.50	0.1	43,465	0.00%
2021/12/09	31	194.90	14	194.89	188.50	17	44,281	0.04%
2021/12/08	3.2	188.10	16	187.88	194.50	-12.9	44,790	-0.03%
2021/12/07	13	177.62	14	178.11	177.00	-1	44,992	0.00%
2021/12/06	14	181.36	6	178.58	178.50	8	45,320	0.02%
2021/12/03	9	189.72	5	190.00	190.00	4	45,555	0.01%
2021/12/02	7	186.21	5	184.80	184.50	2	45,714	0.00%
2021/12/01	8	180.50	8	182.38	187.00	0	45,984	0.00%
2021/11/30	11.2	188.26	15	187.80	186.00	-3.9	46,512	-0.01%
2021/11/29	8	176.50	8	178.00	183.00	0	47,677	0.00%
2021/11/26	18	178.92	26	177.71	182.00	-8	48,042	-0.02%
2021/11/25	4	179.75	13	178.92	176.50	-9	47,917	-0.02%
2021/11/24	18.1	180.11	10	180.05	179.00	8.1	47,883	0.02%
2021/11/23	10	183.70	15	182.80	184.50	-5	48,613	-0.01%
2021/11/22	6	187.08	9.2	188.70	190.00	-3.2	48,686	-0.01%
2021/11/19	17	194.09	7	191.00	190.50	10	48,565	0.02%
2021/11/18	13	197.58	10	198.05	196.00	3	48,409	0.01%
2021/11/17	20.2	199.37	34	203.63	206.00	-13.9	48,307	-0.03%
2021/11/16	31	196.68	20	197.90	193.50	11	47,897	0.02%
2021/11/15	14	193.86	17	196.76	198.50	-3	47,378	-0.01%
2021/11/12	43	196.91	42	198.27	189.00	1	47,110	0.00%
2021/11/11	13.1	189.53	12.1	190.24	191.00	1	46,520	0.00%
2021/11/10	37.1	185.62	44	186.60	194.00	-6.9	46,153	-0.01%
2021/11/09	30	182.92	32	185.56	181.00	-2	45,662	0.00%
2021/11/08	22	187.66	10	180.45	181.00	12	45,141	0.03%
2021/11/05	22	188.53	23.4	189.56	197.00	-1.4	44,724	0.00%
2021/11/04	17	194.15	12	193.96	190.50	5	44,059	0.01%
2021/11/03	14	193.61	12.1	195.99	193.50	2	43,471	0.00%
2021/11/02	12	209.46	6.1	202.81	205.50	5.9	43,072	0.01%
2021/11/01	28.1	207.86	34	212.54	210.00	-5.9	42,405	-0.01%
2021/10/29	42	206.30	34	205.87	201.00	8	41,622	0.02%
2021/10/28	16.1	185.98	31	191.34	196.50	-14.9	40,311	-0.04%
2021/10/27	5	176.60	16	173.66	179.00	-11	39,421	-0.03%
2021/10/26	24	174.02	13	170.88	163.00	11	38,611	0.03%
2021/10/25	12	169.88	13	173.23	176.00	-1	37,727	0.00%
2021/10/22	8	161.19	19	160.42	166.50	-11	36,525	-0.03%
2021/10/21	5	154.80	4	153.88	151.50	1	35,522	0.00%
2021/10/20	8	151.44	11	151.27	153.50	-3	34,614	-0.01%
2021/10/19	14	149.39	14.1	152.12	147.50	-0.1	33,683	0.00%
2021/10/18	40	142.43	40	142.90	141.00	0	32,110	0.00%
2021/10/15	13	136.27	22	136.09	143.00	-9	31,001	-0.03%
2021/10/14	110	130.08	127	129.69	130.00	-17	29,551	-0.06%	大買/大賣/
2021/10/13	90	134.24	74	134.83	131.50	16	28,779	0.06%
2021/10/12	92.1	132.43	96	132.89	133.00	-3.9	27,418	-0.01%
2021/10/08	24	126.13	32.4	128.52	130.00	-8.4	25,623	-0.03%
2021/10/07	1	118.50	3	116.33	118.50	-2	25,160	-0.01%
2021/10/06	9	110.78	11	109.68	108.00	-2	25,003	-0.01%
2021/10/05	14	108.46	13	108.73	112.00	1	25,354	0.00%
2021/10/04	6	110.33	5	110.70	109.00	1	25,273	0.00%
2021/10/01	4	109.75	5	110.50	107.50	-1	25,585	0.00%
2021/09/30	7	115.36	13	115.12	115.00	-6	25,583	-0.02%
2021/09/29	14	115.18	8	114.50	115.00	6	25,693	0.02%
2021/09/28	42.2	118.36	45	118.32	120.50	-2.8	25,254	-0.01%
2021/09/27	12	118.58	6	117.00	114.50	6	24,602	0.02%
2021/09/24	35	120.26	39	120.76	118.00	-4	24,250	-0.02%
2021/09/23	7	114.29	10	114.35	115.50	-3	23,388	-0.01%
2021/09/22	3	108.50	1	106.00	106.00	2	23,034	0.01%
2021/09/17	9	112.22	4	114.00	114.00	5	22,693	0.02%
2021/09/16	12	115.83	9	114.78	112.50	3	22,132	0.01%
2021/09/15	6	112.17	4	111.13	111.50	2	21,085	0.01%
2021/09/14	4	110.38	5.1	113.49	115.00	-1.1	20,608	-0.01%
2021/09/13	94	111.37	99	110.89	109.00	-5	19,661	-0.03%
2021/09/10	19	107.63	16	104.78	110.50	3	18,802	0.02%
2021/09/09	6	101.03	9	99.22	100.50	-3	18,216	-0.02%
2021/09/08	39.1	97.32	34	94.69	93.40	5.1	17,894	0.03%
2021/09/07	8	98.95	6	104.88	98.30	2	17,543	0.01%
2021/09/06	2	112.75	5	110.80	109.00	-3	17,535	-0.02%
2021/09/03	32	110.06	30	111.17	110.00	2	17,809	0.01%
2021/09/02	19	110.84	8.1	112.70	109.00	11	17,265	0.06%
2021/09/01	8	106.13	15	105.55	109.00	-7	15,914	-0.04%
2021/08/31	11.1	99.19	25	98.78	99.20	-14	15,298	-0.09%
2021/08/30	5	104.80	1	104.00	103.00	4	15,046	0.03%
2021/08/27	32	106.08	28	107.82	103.50	4	15,000	0.03%
2021/08/26	4	102.18	12	97.32	104.00	-8	14,197	-0.06%
2021/08/25	11	95.65	13	96.15	94.80	-2	14,015	-0.01%
2021/08/24	21	95.21	13	96.55	94.30	8	14,283	0.06%
2021/08/23	6	94.98	4	94.53	94.40	2	14,264	0.01%
2021/08/19	3	88.37	3	89.10	86.20	0	14,118	0.00%
2021/08/18	2	86.95	4	88.48	89.80	-2	14,353	-0.01%
2021/08/17	2	88.80	1	89.00	86.70	1	14,560	0.01%
2021/08/16	2	91.85	4	93.08	92.40	-2	14,540	-0.01%
2021/08/13	1	92.00	1	93.10	92.10	0	14,543	0.00%
2021/08/12	3	96.80	3	96.50	95.40	0	14,571	0.00%
2021/08/11	1	96.90	1	98.20	97.10	0	14,663	0.00%
2021/08/09	4	99.25	7	98.94	98.80	-3	14,657	-0.02%
2021/08/06	14	100.94	11	99.99	99.30	3	14,668	0.02%
2021/08/05	15	108.50	13	108.77	106.00	2	14,479	0.01%
2021/08/04	0	0.00	6	108.58	108.50	-6	14,651	-0.04%
2021/08/03	5	113.00	5	114.50	114.50	0	14,710	0.00%
2021/08/02	1	114.50	2	109.75	112.00	-1	14,752	-0.01%
2021/07/30	1	109.00	21	112.02	112.50	-20	14,891	-0.13%
2021/07/29	10	107.80	12	110.17	108.00	-2	14,903	-0.01%
2021/07/27	2	121.00	2	119.00	116.50	0	15,783	0.00%
2021/07/26	11	120.32	10	118.00	121.50	1	16,255	0.01%
2021/07/22	23	119.83	5	118.00	118.50	18	18,178	0.10%
2021/07/20	5	114.50	0.2	111.50	111.50	4.8	18,661	0.03%
2021/07/19	1.2	111.58	2	114.00	118.00	-0.8	18,678	0.00%
2021/07/16	1	108.00	5	112.00	109.00	-4	18,767	-0.02%
2021/07/15	6	108.25	2	108.75	109.00	4	18,898	0.02%
2021/07/14	16	114.34	16	113.38	114.00	0	18,999	0.00%
2021/07/13	3	115.33	1	113.50	111.00	2	18,915	0.01%
2021/07/12	7	112.86	9	113.28	110.50	-2	18,689	-0.01%
2021/07/09	26	102.98	28	105.50	106.50	-2	18,206	-0.01%
2021/07/08	8	95.86	14	96.98	97.10	-6	18,020	-0.03%
2021/07/07	2	91.80	10.6	89.17	91.80	-8.6	17,495	-0.05%
2021/07/06	14	82.99	2	83.30	83.50	12	17,327	0.07%
2021/07/05	0	0.00	23	81.94	85.40	-23	17,067	-0.13%
2021/07/02	0	0.00	26	76.14	77.70	-26	16,992	-0.15%
2021/07/01	2	74.20	2	75.30	74.00	0	17,167	0.00%
2021/06/30	2	76.10	0	0.00	76.10	2	17,153	0.01%
2021/06/29	25	76.07	23	77.89	75.50	2	17,130	0.01%
2021/06/28	1	75.60	3	76.50	76.30	-2	16,934	-0.01%
2021/06/25	1	76.10	4	76.90	75.60	-3	16,899	-0.02%
2021/06/24	2	77.00	2.6	76.89	76.70	-0.6	16,852	0.00%
2021/06/23	8	77.40	10.1	76.84	76.70	-2.1	16,816	-0.01%
2021/06/22	7	75.91	6.1	75.30	74.80	1	16,677	0.01%
2021/06/21	0	0.00	2	75.75	75.20	-2	16,606	-0.01%
2021/06/18	16	78.29	15	76.54	76.30	1	16,489	0.01%
2021/06/17	3	77.07	2	77.40	77.60	1	16,286	0.01%
2021/06/16	2	76.95	0	0.00	75.10	2	16,105	0.01%
2021/06/15	45	79.27	3	78.40	78.10	42	15,932	0.26%
2021/06/11	5.1	78.09	32	77.57	78.10	-27	15,368	-0.18%
2021/06/10	2	70.55	4	71.20	71.00	-2	14,589	-0.01%
2021/06/09	4	70.65	0	0.00	69.80	4	14,417	0.03%
2021/06/08	1	70.70	1	71.00	71.40	0	14,302	0.00%
2021/06/07	2	70.00	7	70.63	71.10	-5	14,221	-0.04%
2021/06/04	2	69.55	1	69.60	69.10	1	14,091	0.01%
2021/06/03	31	70.24	7	71.06	70.80	24	13,914	0.17%
2021/06/02	5	69.04	5	68.84	69.00	0	13,719	0.00%
2021/06/01	29	70.17	28	70.04	69.40	1	13,598	0.01%
2021/05/31	7	67.91	5	68.72	68.40	2	13,283	0.02%
2021/05/28	1	67.00	6	67.05	67.50	-5	13,129	-0.04%
2021/05/27	6	65.60	3	66.17	65.60	3	13,009	0.02%
2021/05/26	4	67.18	12	67.13	66.30	-8	12,918	-0.06%
2021/05/25	2	65.85	6	65.62	67.50	-4	12,631	-0.03%
2021/05/24	11	61.27	1	61.50	61.40	10	12,312	0.08%
2021/05/21	0	0.00	2	61.40	59.80	-2	12,295	-0.02%
2021/05/20	4	59.45	3	58.97	58.80	1	12,298	0.01%
2021/05/19	4	59.23	1	59.80	58.20	3	12,244	0.02%
2021/05/18	2	57.05	1	58.00	58.50	1	12,109	0.01%
2021/05/17	0	0.00	6	54.77	53.20	-6	12,039	-0.05%
2021/05/14	2	58.20	0	0.00	57.60	2	11,963	0.02%
2021/05/13	5	60.90	0	0.00	59.50	5	11,838	0.04%
2021/05/12	18	63.21	17	60.25	59.40	1	11,728	0.01%
2021/05/11	5	63.90	1	65.00	63.30	4	11,444	0.03%
2021/05/10	1	66.00	0	0.00	66.90	1	11,262	0.01%
2021/05/07	2	69.60	1	68.30	68.00	1	11,214	0.01%
2021/05/06	3	66.83	16	67.58	67.00	-13	11,047	-0.12%
2021/05/05	4	69.20	2	70.85	66.50	2	10,896	0.02%
2021/05/04	6	71.07	9	67.36	73.80	-3	10,606	-0.03%
2021/05/03	10	70.07	1	71.00	69.80	9	10,416	0.09%
2021/04/29	27	72.61	16	73.13	74.50	11	10,415	0.11%
2021/04/28	4	64.95	42	66.96	67.80	-38	9,319	-0.41%
2021/04/27	13	61.55	1	61.20	61.70	12	8,510	0.14%
2021/04/26	28	60.58	28	61.02	62.60	0	8,303	0.00%
2021/04/23	10	57.73	7	58.21	58.80	3	7,967	0.04%
2021/04/22	5	57.62	4	57.90	56.50	1	8,021	0.01%
2021/04/21	6	60.12	15	59.11	58.70	-9	7,949	-0.11%
2021/04/20	5	59.48	4	60.20	61.00	1	7,961	0.01%
2021/04/19	6	60.23	2	59.15	59.00	4	7,977	0.05%
2021/04/16	6	58.63	5	59.16	59.50	1	7,882	0.01%
2021/04/15	2	57.30	4	59.03	59.30	-2	7,719	-0.03%
2021/04/14	8	58.43	6	57.45	56.40	2	7,561	0.03%
2021/04/13	16	57.70	22	58.62	57.90	-6	7,244	-0.08%
2021/04/12	5	57.72	1	58.50	56.90	4	6,962	0.06%
2021/04/09	3	58.37	1.1	58.43	57.50	1.9	6,837	0.03%
2021/04/08	3	56.43	6.5	56.86	57.20	-3.5	6,536	-0.05%
2021/04/07	12	56.07	2	56.40	57.40	10	6,373	0.16%
2021/04/06	5	53.40	5	53.70	53.40	0	6,225	0.00%
2021/04/01	3	52.30	5	52.50	53.00	-2	6,271	-0.03%
2021/03/31	1	53.10	3	52.70	52.10	-2	6,248	-0.03%
2021/03/30	3	52.20	0	0.00	52.40	3	6,224	0.05%
2021/03/29	1	51.70	1	52.20	51.90	0	6,285	0.00%
2021/03/25	0	0.00	1	50.40	50.40	-1	6,379	-0.02%
2021/03/24	1	51.20	0	0.00	50.70	1	6,395	0.02%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/17	6	52.10	0	0.00	51.90	6	6,711	0.09%
2021/03/16	5	52.50	3	52.03	51.90	2	6,770	0.03%
2021/03/15	2	51.60	0	0.00	51.60	2	6,891	0.03%
2021/03/11	3	51.10	1	51.00	51.00	2	7,576	0.03%
2021/03/09	3	48.95	3	48.90	49.50	0	8,093	0.00%
2021/03/08	2	49.98	2	50.10	49.95	0	8,096	0.00%
2021/03/05	3	49.85	3	50.50	49.95	0	8,098	0.00%
2021/03/04	2	51.15	1	50.90	50.90	1	8,126	0.01%
2021/03/03	0	0.00	2	51.50	51.90	-2	8,098	-0.02%
2021/03/02	4	52.38	4	52.40	52.10	0	8,061	0.00%
2021/02/26	3	53.20	3	53.60	53.00	0	8,057	0.00%
2021/02/25	3	54.00	4	54.40	53.40	-1	8,060	-0.01%
2021/02/24	16	54.43	2	54.10	53.90	14	8,146	0.17%
2021/02/23	1	55.90	0	0.00	55.40	1	8,135	0.01%
2021/02/22	6	55.85	5	56.46	57.30	1	8,151	0.01%
2021/02/19	6	53.78	11	54.21	55.90	-5	8,006	-0.06%
2021/02/18	7	53.46	0	0.00	54.00	7	7,934	0.09%
2021/02/05	0	0.00	1	51.80	51.80	-1	7,883	-0.01%
2021/02/03	3	54.20	2	53.30	53.30	1	7,823	0.01%
2021/02/01	0	0.00	10	51.65	51.40	-10	7,737	-0.13%
2021/01/29	0	0.00	11	54.43	52.20	-11	7,685	-0.14%
2021/01/28	1	52.20	70	53.60	53.40	-69	7,537	-0.92%
2021/01/27	0	0.00	1	52.30	52.50	-1	7,391	-0.01%
2021/01/26	3.4	52.28	2	52.15	51.10	1.4	7,215	0.02%
2021/01/25	75	54.28	2	56.35	54.10	73	7,011	1.04%
2021/01/22	3.2	57.54	121	57.90	57.90	-117.8	6,417	-1.84%	大賣/鉅額交易
2021/01/21	1	53.30	0	0.00	52.70	1	5,889	0.02%
2021/01/18	0	0.00	1	51.80	52.40	-1	5,755	-0.02%
2021/01/15	134	53.38	2	53.35	53.40	132	5,758	2.29%	大買/鉅額交易
2021/01/14	2	54.10	5	54.04	54.00	-3	5,626	-0.05%
2021/01/13	2	53.20	1	53.50	54.00	1	5,539	0.02%
2021/01/12	0	0.00	3	52.37	52.00	-3	5,405	-0.06%
2021/01/11	2	51.50	0	0.00	51.60	2	5,245	0.04%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/06	0	0.00	2	49.70	49.30	-2	5,073	-0.04%
2021/01/05	4	51.00	0	0.00	51.50	4	4,950	0.08%
2021/01/04	3	51.40	2	52.15	52.20	1	4,891	0.02%
2020/12/31	1	51.40	0	0.00	50.90	1	4,803	0.02%
2020/12/30	5	52.08	3	51.50	51.50	2	4,777	0.04%
2020/12/29	2	52.30	2	51.90	51.90	0	4,740	0.00%
2020/12/28	2	50.80	2	51.60	51.80	0	4,581	0.00%
2020/12/25	0	0.00	1	50.80	50.70	-1	4,467	-0.02%
2020/12/23	0	0.00	2	50.95	51.20	-2	4,403	-0.05%
2020/12/22	0	0.00	8	50.06	49.65	-8	4,331	-0.18%
2020/12/21	5	49.36	1	49.15	49.20	4	4,222	0.09%
2020/12/17	1	50.80	0	0.00	49.80	1	4,147	0.02%
2020/12/16	0	0.00	2	50.50	50.50	-2	4,107	-0.05%
2020/12/15	9	51.60	4	50.50	50.40	5	4,083	0.12%
2020/12/14	1	49.50	4	49.78	50.50	-3	3,880	-0.08%
2020/12/11	2	51.75	2	50.60	49.50	0	3,852	0.00%
2020/12/10	4	50.88	3	50.47	50.70	1	3,835	0.03%
2020/12/09	4	51.93	3	51.67	51.70	1	3,743	0.03%
2020/12/08	7	53.49	13.1	53.74	52.70	-6.1	3,599	-0.17%
2020/12/07	25	55.16	12.1	55.34	55.40	13	3,438	0.38%
2020/12/04	12	51.14	53.1	52.14	53.40	-41.1	2,870	-1.43%
2020/12/03	32	49.21	0	0.00	48.55	32	2,374	1.35%
2020/11/30	1.1	48.12	0	0.00	47.95	1.1	2,292	0.05%
2020/11/26	0	0.00	3	46.48	46.60	-3	2,249	-0.13%
2020/11/25	3	46.48	2	46.60	46.05	1	2,250	0.04%
2020/11/23	0.1	47.65	0	0.00	47.65	0.1	2,171	0.00%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	2	45.40	45.35	-2	1,872	-0.11%
2020/11/16	1	45.35	1	44.80	45.15	0	1,890	0.00%
2020/11/12	0	0.00	1	43.90	43.80	-1	1,883	-0.05%
2020/11/10	0	0.00	1	44.00	43.85	-1	1,890	-0.05%
2020/11/09	2	43.50	5	43.51	43.60	-3	1,877	-0.16%
2020/11/05	0	0.00	1	42.35	42.30	-1	1,880	-0.05%
2020/11/03	1	41.35	0	0.00	41.25	1	1,959	0.05%
2020/11/02	1	40.80	1	40.75	40.80	0	2,007	0.00%
2020/10/28	2	42.93	0	0.00	42.80	2	2,080	0.10%
2020/10/27	1	43.05	1	43.70	43.40	0	2,133	0.00%
2020/10/26	1	43.00	1	43.40	43.35	0	2,166	0.00%
2020/10/23	0	0.00	1	43.45	44.10	-1	2,143	-0.05%
2020/10/22	1	42.95	3	43.15	43.00	-2	2,260	-0.09%
2020/10/21	2	43.08	1	43.55	43.05	1	2,425	0.04%
2020/10/20	3	43.98	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	1	43.45	44.15	-1	2,701	-0.04%
2020/10/15	1	43.00	1	43.55	43.10	0	2,879	0.00%
2020/10/14	1	43.15	1	43.50	43.35	0	2,935	0.00%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/08	2	44.18	0	0.00	44.20	2	3,078	0.06%
2020/10/07	1	44.50	1	44.85	44.95	0	3,109	0.00%
2020/10/06	2	44.35	0	0.00	44.50	2	3,167	0.06%
2020/10/05	0	0.00	10	44.10	44.05	-10	3,272	-0.31%
2020/09/29	1	43.40	1	43.65	43.35	0	3,702	0.00%
2020/09/28	1	44.05	0	0.00	44.05	1	3,909	0.03%
2020/09/25	0	0.00	1	41.75	42.00	-1	4,182	-0.02%
2020/09/24	1	43.25	0	0.00	43.00	1	4,699	0.02%
2020/09/23	0	0.00	1	44.80	44.65	-1	5,018	-0.02%
2020/09/22	0	0.00	1	43.90	44.30	-1	5,186	-0.02%
2020/09/18	1	45.60	0	0.00	45.65	1	5,792	0.02%
2020/09/14	0	0.00	1	43.70	44.00	-1	6,492	-0.02%
2020/09/07	3	43.83	1	44.35	43.55	2	6,638	0.03%
2020/09/04	1	43.55	0	0.00	43.95	1	6,670	0.01%
2020/09/01	0	0.00	2	44.58	44.95	-2	6,706	-0.03%
2020/08/27	1	44.40	1	44.85	44.20	0	6,759	0.00%
2020/08/25	2	44.00	1	44.20	44.40	1	6,849	0.01%
2020/08/21	1	43.35	1	43.60	43.50	0	6,903	0.00%
2020/08/20	0	0.00	1	41.75	42.40	-1	6,915	-0.01%
2020/08/18	0	0.00	2	46.20	46.30	-2	6,847	-0.03%
2020/08/13	3	46.78	0	0.00	46.25	3	6,979	0.04%
2020/08/12	0	0.00	1	46.45	46.60	-1	6,993	-0.01%
2020/08/07	1	48.30	0	0.00	48.45	1	6,937	0.01%
2020/08/05	5	48.80	1	48.45	48.60	4	6,887	0.06%
2020/08/04	0	0.00	1	47.65	47.80	-1	6,835	-0.01%
2020/08/03	2	47.10	0	0.00	47.10	2	6,806	0.03%
2020/07/31	6	46.58	5	47.10	47.05	1	6,820	0.01%
2020/07/30	1	47.80	0	0.00	47.80	1	6,752	0.01%
2020/07/28	4	46.15	1	46.20	46.20	3	6,658	0.05%
2020/07/27	0	0.00	1	49.70	49.15	-1	6,524	-0.02%
2020/07/24	11	54.04	25	53.54	52.10	-14	6,354	-0.22%
2020/07/23	2	51.95	3	52.67	52.90	-1	6,085	-0.02%
2020/07/22	10	52.00	7	52.50	52.50	3	6,034	0.05%
2020/07/21	0	0.00	23	52.89	53.00	-23	6,100	-0.38%
2020/07/20	7	50.02	0	0.00	50.80	7	6,105	0.11%
2020/07/17	1	50.60	1	50.30	48.95	0	6,066	0.00%
2020/07/15	10	51.25	2	50.85	50.10	8	6,025	0.13%
2020/07/14	7	50.86	3	51.17	51.00	4	6,004	0.07%
2020/07/13	12	50.90	1	51.30	51.60	11	5,971	0.18%
2020/07/10	7	50.67	0	0.00	50.80	7	5,933	0.12%
2020/07/09	10	53.09	5	54.20	52.60	5	5,837	0.09%
2020/07/08	8	53.73	38	53.93	54.00	-30	5,663	-0.53%
2020/07/07	15	52.32	2	51.40	51.50	13	5,429	0.24%
2020/07/06	14	54.12	14	54.89	54.00	0	5,261	0.00%
2020/07/03	43	53.39	29	54.29	52.80	14	5,033	0.28%
2020/07/02	4	47.50	3	49.87	51.30	1	4,544	0.02%
2020/07/01	2	47.25	15	47.48	47.75	-13	4,233	-0.31%
2020/06/30	6	47.43	5	47.64	46.40	1	4,065	0.02%
2020/06/29	5	46.91	3	46.88	46.50	2	3,795	0.05%
2020/06/24	7	44.84	7	44.67	44.80	0	3,484	0.00%
2020/06/23	6	43.38	2	43.58	43.35	4	3,083	0.13%
2020/06/22	1	42.95	1	42.25	42.70	0	2,987	0.00%
2020/06/17	1	41.65	0	0.00	41.70	1	2,797	0.04%
2020/06/12	1	41.10	1	40.60	41.65	0	2,889	0.00%
2020/06/11	1	43.20	0	0.00	42.80	1	2,908	0.03%
2020/06/10	0	0.00	5	44.35	44.20	-5	2,951	-0.17%
2020/06/09	5	44.30	0	0.00	44.35	5	2,993	0.17%
2020/06/04	7	45.33	0	0.00	45.00	7	3,007	0.23%
2020/06/03	2	45.10	2	45.03	45.05	0	3,010	0.00%
2020/06/01	5	45.10	10	44.90	45.10	-5	2,948	-0.17%
2020/05/29	10	43.60	0	0.00	43.60	10	2,905	0.34%
2020/05/28	0	0.00	11	43.44	43.35	-11	2,887	-0.38%
2020/05/27	10	43.85	0	0.00	43.85	10	2,902	0.34%
2020/05/26	0	0.00	1	43.50	43.20	-1	2,910	-0.03%
2020/05/22	2	44.53	0	0.00	43.60	2	2,934	0.07%
2020/05/21	2	44.15	1	44.00	43.95	1	2,875	0.03%
2020/05/19	10	42.15	10	41.36	41.95	0	2,832	0.00%
2020/05/14	0	0.00	2	43.10	42.10	-2	2,851	-0.07%
2020/05/12	1	42.15	1	42.40	42.40	0	2,915	0.00%
2020/05/06	0	0.00	1	42.90	42.60	-1	2,932	-0.03%
2020/04/30	0	0.00	1	43.35	43.35	-1	3,014	-0.03%
2020/04/29	1	42.95	0	0.00	43.20	1	3,039	0.03%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/24	15	42.76	10	42.48	42.55	5	3,160	0.16%
2020/04/23	3	44.12	2	44.93	45.30	1	3,036	0.03%
2020/04/22	5	41.50	5	42.25	42.65	0	2,927	0.00%
2020/04/21	5	42.80	6	43.53	41.80	-1	2,950	-0.03%
2020/04/17	1	43.05	0	0.00	42.05	1	3,103	0.03%
2020/04/15	0	0.00	2	41.45	41.80	-2	3,291	-0.06%
2020/04/08	3	39.92	0	0.00	41.20	3	3,905	0.08%
2020/04/06	0	0.00	1	37.50	37.45	-1	3,842	-0.03%
2020/03/25	1	36.90	1	36.00	36.40	0	3,837	0.00%
2020/03/20	0	0.00	2	32.00	32.05	-2	3,796	-0.05%
2020/03/19	0	0.00	1	29.25	29.15	-1	3,801	-0.03%
2020/03/18	1	32.40	0	0.00	32.35	1	3,768	0.03%
2020/03/17	1	31.35	0	0.00	32.95	1	3,806	0.03%
2020/03/12	0	0.00	5	42.10	38.35	-5	3,623	-0.14%
2020/03/09	0	0.00	1	42.80	42.80	-1	3,570	-0.03%
2020/03/06	1	45.10	0	0.00	45.05	1	3,566	0.03%
2020/02/14	6	49.45	5	49.50	49.50	1	3,488	0.03%
2020/02/13	2	50.30	0	0.00	50.00	2	3,453	0.06%
2020/02/05	2	47.95	0	0.00	47.00	2	3,439	0.06%
2020/02/03	0	0.00	1	46.05	46.60	-1	3,452	-0.03%
2020/01/30	1	52.30	0	0.00	52.10	1	3,523	0.03%
2020/01/16	0	0.00	6	59.63	59.10	-6	3,717	-0.16%
2020/01/14	1	59.50	2	60.15	59.40	-1	3,670	-0.03%
2020/01/10	1	58.60	5	58.28	58.60	-4	3,536	-0.11%
2020/01/09	1	57.50	1	57.90	58.30	0	3,463	0.00%
2020/01/08	1	56.00	1	56.10	55.70	0	3,326	0.00%
2020/01/07	6	56.53	3	56.50	56.10	3	3,239	0.09%
2020/01/06	1	57.30	1	57.40	56.60	0	3,189	0.00%
2020/01/03	2	60.75	6	60.02	59.00	-4	3,236	-0.12%
2020/01/02	7	59.10	1	59.70	59.20	6	3,036	0.20%
2019/12/31	1	56.10	1	56.50	56.30	0	2,891	0.00%
2019/12/26	1	57.50	2	56.85	56.70	-1	3,070	-0.03%
2019/12/20	0	0.00	1	56.90	56.50	-1	3,169	-0.03%
2019/12/17	0	0.00	2	56.50	56.70	-2	3,756	-0.05%
2019/12/13	0	0.00	1	54.90	55.10	-1	4,112	-0.02%
2019/12/12	3	56.50	1	55.80	55.80	2	4,110	0.05%
2019/12/11	2	54.90	0	0.00	55.00	2	4,047	0.05%
2019/12/09	2	54.50	2	54.30	54.30	0	4,101	0.00%
2019/12/05	2	54.15	0	0.00	54.20	2	4,223	0.05%
2019/11/28	0	0.00	1	56.50	56.00	-1	4,278	-0.02%
2019/11/15	6	55.23	4	55.40	55.10	2	4,998	0.04%
2019/11/12	1	54.90	0	0.00	54.90	1	5,298	0.02%
2019/11/11	0	0.00	5	55.20	54.10	-5	5,362	-0.09%
2019/10/29	6	61.35	0	0.00	60.00	6	5,586	0.11%
2019/10/28	6	60.62	3	60.53	60.60	3	5,596	0.05%
2019/10/25	1	58.50	1	58.90	58.50	0	5,523	0.00%
2019/10/24	5	57.80	3	58.43	59.00	2	5,619	0.04%
2019/10/23	0	0.00	1	56.70	56.80	-1	5,903	-0.02%
2019/10/22	1	56.70	1	57.10	56.70	0	6,112	0.00%
2019/10/21	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/18	1	56.20	0	0.00	55.60	1	6,120	0.02%
2019/10/17	1	55.70	1	56.00	56.20	0	6,114	0.00%
2019/10/16	1	56.10	0	0.00	55.20	1	6,171	0.02%
2019/10/15	2	55.90	0	0.00	55.70	2	6,166	0.03%
2019/10/14	2	56.30	3	55.90	55.80	-1	6,180	-0.02%
2019/10/09	0	0.00	5	56.60	55.20	-5	6,182	-0.08%
2019/10/04	7	58.53	2	58.85	58.20	5	6,210	0.08%
2019/10/03	5	57.50	0	0.00	57.50	5	6,118	0.08%
2019/10/01	0	0.00	5	58.20	58.30	-5	6,158	-0.08%
2019/09/23	0	0.00	10	61.45	61.30	-10	6,301	-0.16%
2019/09/20	2	63.10	2	63.85	60.80	0	6,224	0.00%
2019/09/19	1	58.80	4	61.03	61.60	-3	5,795	-0.05%
2019/09/18	0	0.00	1	58.60	57.50	-1	5,619	-0.02%
2019/09/17	1	58.10	1	57.90	58.20	0	5,619	0.00%
2019/09/10	1.4	58.15	0	0.00	58.00	1.4	5,584	0.02%
2019/09/09	1	58.60	2	58.20	58.00	-1	5,544	-0.02%
2019/09/05	1	57.90	1	58.00	58.00	0	5,382	0.00%
2019/08/30	1	57.10	0	0.00	56.80	1	5,419	0.02%
2019/08/29	3	56.77	2	57.30	57.00	1	5,340	0.02%
2019/08/28	0	0.00	7	55.54	55.50	-7	5,235	-0.13%
2019/08/26	1	54.20	0	0.00	53.90	1	5,174	0.02%
2019/08/23	0	0.00	2	56.45	56.90	-2	5,128	-0.04%
2019/08/22	6.2	57.62	3	56.60	56.40	3.2	5,109	0.06%
2019/08/20	7	59.01	7	58.69	58.10	0	4,947	0.00%
2019/08/16	6	55.05	1	54.90	54.10	5	4,616	0.11%
2019/08/14	1	53.20	1	54.70	52.40	0	4,405	0.00%
2019/08/12	3	56.57	0	0.00	55.30	3	4,337	0.07%
2019/07/30	4	62.30	10	62.44	60.40	-6	3,974	-0.15%
2019/07/29	0	0.00	1	63.00	63.40	-1	3,861	-0.03%
2019/07/26	1	62.90	1	62.50	63.50	0	3,813	0.00%
2019/07/25	6	62.93	0	0.00	61.50	6	3,734	0.16%
2019/07/24	4	58.73	4	59.03	60.70	0	3,387	0.00%
2019/07/22	1	55.60	2	55.85	56.10	-1	3,287	-0.03%
2019/07/18	2	55.50	1	56.30	53.20	1	3,432	0.03%
2019/07/17	0	0.00	5	54.90	56.00	-5	3,407	-0.15%
2019/07/15	1	56.80	11	56.73	55.90	-10	3,586	-0.28%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	13	57.75	0	0.00	56.80	13	3,642	0.36%
2019/07/10	7	54.36	1	55.30	55.30	6	3,519	0.17%
2019/07/05	0	0.00	1	54.50	54.50	-1	3,418	-0.03%
2019/07/04	0	0.00	1	54.20	53.70	-1	3,400	-0.03%
2019/07/03	1	52.90	3	53.27	51.10	-2	3,368	-0.06%
2019/07/02	1	51.20	2	51.60	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	1.5	50.43	50.70	-1.5	3,203	-0.05%
2019/06/28	0	0.00	9	48.50	48.30	-9	3,202	-0.28%
2019/06/27	0	0.00	1	48.50	48.60	-1	3,217	-0.03%
2019/06/26	1	48.65	0	0.00	48.45	1	3,205	0.03%
2019/06/25	1	51.00	1	51.40	48.35	0	3,182	0.00%
2019/06/24	1	47.85	2	48.30	49.75	-1	3,017	-0.03%
2019/06/21	1	49.10	3	49.20	47.35	-2	2,962	-0.07%
2019/06/20	0	0.00	1	48.45	48.40	-1	2,927	-0.03%
2019/06/13	2.1	47.19	1	46.90	47.05	1.1	3,039	0.04%
2019/06/12	1	47.80	0	0.00	48.00	1	3,022	0.03%
2019/06/11	4	47.89	1	46.85	48.55	3	3,006	0.10%
2019/05/28	6	41.84	3	42.10	42.80	3	3,041	0.10%
2019/05/27	1	40.60	1	41.25	41.25	0	3,089	0.00%
2019/05/24	2	42.30	2	42.80	41.75	0	3,106	0.00%
2019/05/22	0	0.00	2	43.90	44.15	-2	3,132	-0.06%
2019/05/21	2	43.10	0	0.00	43.15	2	3,483	0.06%
2019/05/17	0	0.00	2	45.65	44.35	-2	3,633	-0.06%
2019/05/16	1	46.65	1	46.10	45.45	0	3,627	0.00%
2019/05/08	0	0.00	10	48.75	48.60	-10	3,657	-0.27%
2019/05/07	12	50.33	2	50.90	49.60	10	3,653	0.27%
2019/05/06	2	50.10	5	49.50	49.95	-3	3,669	-0.08%
2019/05/03	1	50.80	1	50.60	51.40	0	3,649	0.00%
2019/04/29	1	51.20	3	49.53	49.55	-2	3,696	-0.05%
2019/04/25	4	50.21	2	50.45	50.60	2	3,583	0.06%
2019/04/24	0	0.00	1	49.25	48.60	-1	3,463	-0.03%
2019/04/23	0	0.00	5	48.20	47.85	-5	3,476	-0.14%
2019/04/22	1	49.25	4	50.46	49.05	-3	3,485	-0.09%
2019/04/19	6	49.35	4	49.31	49.80	2	3,458	0.06%
2019/04/18	4	47.91	3	47.77	47.75	1	3,312	0.03%
2019/04/10	5	47.00	2	47.70	47.40	3	3,284	0.09%
2019/04/09	6	47.20	3	47.03	46.70	3	3,271	0.09%
2019/04/08	7	46.09	1	46.05	45.85	6	3,231	0.19%
2019/04/03	1	46.50	1	45.65	45.60	0	3,397	0.00%
2019/04/02	3	44.87	3	45.33	45.80	0	3,448	0.00%
2019/04/01	0	0.00	2	44.85	44.45	-2	3,397	-0.06%
2019/03/29	0	0.00	1	44.30	44.55	-1	3,373	-0.03%
2019/03/27	1	44.20	0	0.00	44.00	1	3,437	0.03%
2019/03/22	2	46.45	3	46.13	45.80	-1	3,436	-0.03%
2019/03/21	1	45.60	0	0.00	45.80	1	3,419	0.03%
2019/03/19	4	45.46	3	46.15	46.40	1	3,401	0.03%
2019/03/07	0	0.00	6	44.00	43.90	-6	3,573	-0.17%
2019/03/04	0	0.00	1	45.00	44.90	-1	3,854	-0.03%
2019/02/27	0	0.00	1	46.15	45.95	-1	3,874	-0.03%
2019/02/26	2	49.38	1	48.00	48.00	1	3,834	0.03%
2019/02/25	1	47.85	2	48.25	47.85	-1	3,907	-0.03%
2019/02/22	1	49.25	4	48.40	48.00	-3	3,955	-0.08%
2019/02/21	3	48.05	0	0.00	48.65	3	4,044	0.07%
2019/02/20	5	50.36	4	49.08	48.30	1	4,041	0.02%
2019/02/19	0	0.00	3	46.93	48.85	-3	3,713	-0.08%
2019/02/18	2	44.45	0	0.00	44.45	2	3,564	0.06%
2019/02/14	2	43.90	2	44.20	43.70	0	3,512	0.00%
2019/02/13	4	43.38	0	0.00	43.00	4	3,482	0.11%
2019/02/12	1	43.15	4	43.23	43.35	-3	3,456	-0.09%
2019/01/30	0	0.00	1	43.40	43.00	-1	3,451	-0.03%
2019/01/25	4	44.30	1	44.30	44.10	3	3,574	0.08%
2019/01/24	0	0.00	5	43.60	43.65	-5	3,590	-0.14%
2019/01/22	1	44.05	0	0.00	43.35	1	3,669	0.03%
2019/01/17	0	0.00	0.1	42.60	42.25	-0.1	3,816	0.00%
2019/01/16	1	43.35	2	43.38	43.00	-1	3,925	-0.03%
2019/01/14	0.1	43.30	0	0.00	43.30	0.1	3,847	0.00%
2019/01/11	10	42.85	1	41.95	41.75	9	3,839	0.23%
2019/01/10	6	41.60	14	41.74	41.60	-8	3,810	-0.21%
2019/01/07	1	40.40	2	40.48	40.10	-1	3,844	-0.03%
2019/01/02	2	42.63	0	0.00	42.60	2	3,940	0.05%
2018/12/28	2	42.30	3	42.58	42.30	-1	3,955	-0.03%
2018/12/27	12	41.52	12	41.73	41.40	0	4,015	0.00%
2018/12/26	3	44.30	1	44.00	41.00	2	4,045	0.05%
2018/12/25	4	42.16	5	42.15	42.25	-1	3,913	-0.03%
2018/12/24	3	39.82	0	0.00	41.20	3	3,875	0.08%
2018/12/21	5	40.00	0	0.00	39.10	5	3,897	0.13%
2018/12/17	12	41.42	0	0.00	41.45	12	4,058	0.30%
2018/12/13	11	40.70	4	41.00	40.60	7	4,160	0.17%
2018/12/10	0	0.00	2	39.20	38.75	-2	4,183	-0.05%
2018/12/05	0	0.00	2	40.60	40.85	-2	4,361	-0.05%
2018/12/03	3	42.28	1	42.25	42.00	2	4,711	0.04%
2018/11/30	11	40.89	21	41.06	40.90	-10	4,696	-0.21%
2018/11/29	0	0.00	1.2	40.67	41.00	-1.2	4,804	-0.02%
2018/11/28	2	39.75	11	39.57	40.15	-9	5,009	-0.18%
2018/11/27	1	38.30	3	38.23	39.10	-2	5,358	-0.04%
2018/11/26	2	37.08	2	37.40	37.00	0	5,392	0.00%
2018/11/23	0.3	36.10	0	0.00	36.00	0.3	5,385	0.00%
2018/11/22	4	37.15	1	36.25	36.10	3	5,414	0.06%
2018/11/21	3	36.70	2	37.00	36.95	1	5,308	0.02%
2018/11/16	1	34.35	2	34.25	33.90	-1	5,164	-0.02%
2018/11/12	5	32.60	0	0.00	32.60	5	5,232	0.10%
2018/11/09	1	33.10	7	33.07	33.40	-6	5,285	-0.11%
2018/11/07	10	32.25	0	0.00	33.40	10	5,364	0.19%
2018/11/01	3	32.43	13	32.63	32.80	-10	5,375	-0.19%
2018/10/30	1	29.85	0	0.00	30.40	1	5,274	0.02%
2018/10/25	0	0.00	6	32.63	32.40	-6	5,023	-0.12%
2018/10/24	1	36.70	0	0.00	36.00	1	5,014	0.02%
2018/10/22	0	0.00	1	41.30	41.10	-1	4,950	-0.02%
2018/10/17	3	41.97	3	42.18	41.65	0	4,936	0.00%
2018/10/16	3	41.15	2	41.30	41.40	1	4,941	0.02%
2018/10/09	5	43.80	5	45.35	43.00	0	4,970	0.00%
2018/10/05	2	48.63	0	0.00	45.00	2	5,005	0.04%
2018/10/04	1	50.60	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	50.90	0	0.00	50.50	1	4,879	0.02%
2018/10/02	5	53.10	5	54.30	53.20	0	4,850	0.00%
2018/10/01	1	54.90	0	0.00	55.00	1	4,825	0.02%
2018/09/28	5	54.90	5	55.30	54.50	0	4,841	0.00%
2018/09/27	5	55.20	5	55.40	55.20	0	4,844	0.00%
2018/09/26	0	0.00	1	56.90	56.90	-1	4,878	-0.02%
2018/09/25	3	57.80	3	57.90	57.90	0	4,866	0.00%
2018/09/21	10	58.40	7	58.34	58.50	3	4,855	0.06%
2018/09/20	3	61.43	4	60.23	60.20	-1	4,731	-0.02%
2018/09/19	5	67.00	5	67.50	66.80	0	4,615	0.00%
2018/09/18	1	66.70	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	2	67.70	67.90	-2	4,587	-0.04%
2018/09/14	15	65.57	5	64.30	65.60	10	4,546	0.22%
2018/09/13	0	0.00	10	64.95	64.30	-10	4,525	-0.22%
2018/09/12	8	66.65	0	0.00	64.70	8	4,494	0.18%
2018/09/11	2	68.30	1	68.90	68.40	1	4,384	0.02%
2018/09/10	4	66.30	6	66.68	70.50	-2	4,312	-0.05%
2018/09/07	1	69.00	0	0.00	69.90	1	4,199	0.02%
2018/09/06	0	0.00	1	68.50	67.80	-1	3,989	-0.03%
2018/09/05	1.1	68.77	1	68.80	68.50	0.1	3,943	0.00%
2018/09/03	31	71.53	32	70.13	69.50	-1	3,528	-0.03%
2018/08/31	32	69.94	32.6	71.03	71.60	-0.6	3,104	-0.02%
2018/08/30	1	64.90	4	65.23	65.10	-3	2,952	-0.10%
2018/08/29	5	64.40	10	63.65	64.40	-5	2,955	-0.17%
2018/08/28	2	63.35	0	0.00	62.00	2	2,993	0.07%
2018/08/27	0	0.00	20	64.10	63.80	-20	2,992	-0.67%
2018/08/23	0	0.00	2	64.05	64.20	-2	3,006	-0.07%
2018/08/22	0	0.00	1	63.40	63.00	-1	2,979	-0.03%
2018/08/21	5	62.00	5	62.90	63.00	0	2,969	0.00%
2018/08/20	21	61.09	20	62.30	63.00	1	2,982	0.03%
2018/08/16	26	61.48	63	61.72	62.50	-37	3,013	-1.23%
2018/08/14	0	0.00	3	61.30	61.00	-3	2,934	-0.10%
2018/08/13	1	58.80	1	59.10	60.10	0	2,889	0.00%
2018/08/10	1	59.10	2	59.50	60.10	-1	2,842	-0.04%
2018/08/09	2	59.55	62	59.80	59.10	-60	2,820	-2.13%
2018/08/08	2	60.60	3	61.17	61.50	-1	2,780	-0.04%
2018/08/07	1	59.40	1	58.90	58.90	0	2,726	0.00%
2018/08/03	14	59.11	1	58.90	58.90	13	2,777	0.47%
2018/08/01	3	60.70	1	60.70	60.70	2	2,802	0.07%
2018/07/31	43	60.15	2	60.00	60.00	41	2,849	1.44%
2018/07/30	41	63.06	1	61.70	61.80	40	2,872	1.39%
2018/07/27	2	65.50	23	65.19	65.00	-21	2,852	-0.74%
2018/07/26	23	64.38	2	64.40	64.20	21	2,901	0.72%
2018/07/24	1	66.10	0	0.00	66.10	1	3,197	0.03%
2018/07/20	1	66.50	0	0.00	67.30	1	3,361	0.03%
2018/07/19	10	65.00	11.6	65.43	65.00	-1.6	3,421	-0.05%
2018/07/18	0	0.00	1	66.00	66.40	-1	3,464	-0.03%
2018/07/17	4	67.68	6	67.13	66.50	-2	3,454	-0.06%
2018/07/16	3	67.13	0	0.00	66.90	3	3,442	0.09%
2018/07/13	2	66.30	64	66.37	67.10	-62	3,460	-1.79%
2018/07/12	22	63.59	1	64.10	64.10	21	3,410	0.62%
2018/07/11	1	62.10	0	0.00	63.40	1	3,414	0.03%
2018/07/10	0	0.00	1	63.50	63.40	-1	3,429	-0.03%
2018/07/09	1	61.10	1	60.90	61.00	0	3,434	0.00%
2018/07/06	41	63.62	1	61.60	61.60	40	3,455	1.16%
2018/07/05	1	62.70	2	63.00	62.70	-1	3,588	-0.03%
2018/07/04	4	62.68	27	62.65	62.90	-23	3,656	-0.63%
2018/06/29	2	59.70	0	0.00	59.80	2	3,624	0.06%
2018/06/27	1	61.20	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	3	61.53	62.20	-3	3,638	-0.08%
2018/06/25	6	61.15	5	60.90	60.70	1	3,676	0.03%
2018/06/22	22	61.63	1	61.60	61.10	21	3,733	0.56%
2018/06/21	0	0.00	22	62.34	62.40	-22	3,779	-0.58%
2018/06/20	21	60.57	0	0.00	60.40	21	3,866	0.54%
2018/06/19	1	61.90	0	0.00	61.10	1	3,938	0.03%
2018/06/15	1	63.10	1	62.70	62.70	0	4,054	0.00%
2018/06/13	10	62.20	10	63.12	62.00	0	4,232	0.00%
2018/06/12	2	62.35	1	61.60	61.60	1	4,273	0.02%
2018/06/11	10	63.60	10	62.60	62.50	0	4,307	0.00%
2018/06/08	10	64.00	10	64.70	63.50	0	4,410	0.00%
2018/06/07	11	64.59	11	65.12	64.20	0	4,605	0.00%
2018/06/06	11	64.66	12	63.97	64.00	-1	4,744	-0.02%
2018/06/05	12	66.38	11	65.72	64.60	1	4,821	0.02%
2018/06/04	22	64.16	3	63.47	63.30	19	4,947	0.38%
2018/06/01	2	63.30	9	65.38	64.30	-7	5,148	-0.14%
2018/05/31	10	63.25	11	62.22	63.40	-1	5,726	-0.02%
2018/05/30	2	62.30	1	62.30	62.30	1	6,196	0.02%
2018/05/29	0	0.00	1	63.80	63.80	-1	6,348	-0.02%
2018/05/28	10	65.05	0	0.00	64.00	10	6,402	0.16%
2018/05/25	1	66.50	5	66.00	66.10	-4	6,506	-0.06%
2018/05/21	0	0.00	1	63.40	63.00	-1	6,948	-0.01%
2018/05/18	1	62.70	1	62.50	62.50	0	7,111	0.00%
2018/05/17	5	66.10	0	0.00	64.50	5	7,297	0.07%
2018/05/16	1	65.30	1	65.40	66.00	0	7,551	0.00%
2018/05/15	1	66.70	0	0.00	65.90	1	7,680	0.01%
2018/05/14	1	66.30	1	66.90	66.50	0	7,920	0.00%
2018/05/10	4	66.65	6	66.97	67.50	-2	8,198	-0.02%
2018/05/09	15	65.83	5	65.80	66.30	10	8,402	0.12%
2018/05/07	0	0.00	1	68.90	68.10	-1	8,877	-0.01%
2018/05/03	3	65.80	3	67.30	68.40	0	10,151	0.00%
2018/05/02	2	67.40	1	66.60	66.60	1	10,875	0.01%
2018/04/27	2	58.30	3	58.67	62.00	-1	10,952	-0.01%
2018/04/26	3	60.73	7	59.74	59.70	-4	10,891	-0.04%
2018/04/25	2	63.20	0	0.00	60.00	2	10,922	0.02%
2018/04/24	3	65.07	3	65.10	65.10	0	10,906	0.00%
2018/04/23	3	66.30	3	66.73	67.00	0	10,954	0.00%
2018/04/19	2	67.45	5	68.18	68.80	-3	11,216	-0.03%
2018/04/18	5	67.00	5	65.70	65.20	0	11,206	0.00%
2018/04/17	2	66.80	0	0.00	66.40	2	11,212	0.02%
2018/04/16	1	67.20	3	66.23	66.80	-2	11,251	-0.02%
2018/04/13	3	65.40	3	65.30	65.00	0	11,315	0.00%
2018/04/12	1	65.90	1	66.40	66.00	0	11,398	0.00%
2018/04/11	6	67.67	3	66.50	65.70	3	11,398	0.03%
2018/04/10	3	71.13	1	73.30	70.00	2	11,276	0.02%
2018/04/09	4	70.15	4	70.30	70.20	0	11,241	0.00%
2018/04/02	2	69.90	2	70.20	70.00	0	11,248	0.00%
2018/03/30	2	70.00	5	70.06	69.70	-3	11,285	-0.03%
2018/03/29	1	69.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	3	69.87	0	0.00	69.30	3	11,411	0.03%
2018/03/27	2	71.20	3	71.67	70.90	-1	11,389	-0.01%
2018/03/26	1	70.80	0	0.00	69.50	1	11,401	0.01%
2018/03/22	2	71.90	1	73.40	72.00	1	11,569	0.01%
2018/03/21	14	75.55	2	75.15	73.50	12	11,517	0.10%
2018/03/20	1	74.90	0	0.00	74.00	1	11,444	0.01%
2018/03/19	5	72.86	5	74.18	73.80	0	11,444	0.00%
2018/03/16	0	0.00	1	73.40	71.70	-1	11,405	-0.01%
2018/03/15	1	73.10	0	0.00	73.00	1	11,464	0.01%
2018/03/14	1	71.80	0	0.00	72.60	1	11,486	0.01%
2018/03/13	11	72.88	6	72.38	73.20	5	11,526	0.04%
2018/03/12	4	70.05	4	69.60	69.10	0	11,502	0.00%
2018/03/09	4	71.88	5	73.76	71.00	-1	11,640	-0.01%
2018/03/08	4	75.30	3	74.27	74.60	1	11,780	0.01%
2018/03/07	8.2	75.44	23	75.62	73.80	-14.9	11,676	-0.13%
2018/03/06	32	78.98	15.1	78.33	77.50	16.9	11,716	0.14%
2018/03/05	10	73.28	2	72.65	75.40	8	11,460	0.07%
2018/03/02	2	67.80	2	68.70	68.60	0	11,349	0.00%
2018/03/01	1	66.70	1	66.70	66.70	0	11,392	0.00%
2018/02/27	1	68.10	2	67.95	67.90	-1	11,572	-0.01%
2018/02/26	6	68.47	5	66.20	66.20	1	11,445	0.01%
2018/02/23	5	69.66	7	69.24	68.60	-2	11,346	-0.02%
2018/02/22	3	69.07	3	69.20	68.80	0	11,322	0.00%
2018/02/21	5	71.30	8	69.95	71.10	-3	11,333	-0.03%
2018/02/12	5	68.62	1	69.00	66.20	4	11,211	0.04%
2018/02/09	10	66.57	2	68.20	68.20	8	11,239	0.07%
2018/02/08	1.2	69.52	8	71.54	69.10	-6.8	11,150	-0.06%
2018/02/07	1	72.70	0	0.00	74.90	1	10,986	0.01%
2018/02/06	11	68.38	5	68.00	68.10	6	10,953	0.05%
2018/02/02	1	78.30	1	78.50	78.10	0	10,763	0.00%
2018/02/01	1	80.40	4	80.18	77.90	-3	10,709	-0.03%
2018/01/31	4	78.03	1	78.00	81.80	3	10,660	0.03%
2018/01/30	0	0.00	11	80.67	79.80	-11	10,623	-0.10%
2018/01/29	1	79.20	2	80.95	82.80	-1	10,536	-0.01%
2018/01/26	5	74.14	1	70.40	75.90	4	9,824	0.04%
2018/01/25	9	70.93	1	73.00	69.00	8	9,269	0.09%
2018/01/23	0	0.00	1	63.60	62.10	-1	8,168	-0.01%
2018/01/22	6	63.25	5	63.08	63.50	1	8,143	0.01%
2018/01/19	0	0.00	0.1	61.40	61.70	-0.1	8,102	0.00%
2018/01/18	5	63.84	5	64.08	63.50	0	8,028	0.00%
2018/01/17	0	0.00	1	62.40	62.70	-1	7,988	-0.01%
2018/01/16	1.1	62.47	4.1	61.71	63.50	-3	7,915	-0.04%
2018/01/15	0	0.00	10.2	58.83	60.80	-10.2	7,863	-0.13%
2018/01/12	0	0.00	12	56.92	57.20	-12	7,865	-0.15%
2018/01/11	10	54.80	0	0.00	54.70	10	7,853	0.13%
2018/01/10	12	56.68	0	0.00	56.00	12	7,798	0.15%
2018/01/09	4	60.58	0	0.00	58.30	4	7,737	0.05%
2018/01/08	0	0.00	6	60.00	60.00	-6	7,653	-0.08%