智原 (3035)-統一-土城券商分點個股進出

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
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－統一-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	279.07	1	284.50	272.50	4	8,787	0.05%
2024/05/13	1	272.00	0	0.00	272.00	1	9,141	0.01%
2024/05/10	1	274.50	1	272.50	273.00	0	9,396	0.00%
2024/05/09	2	278.00	1	278.00	276.50	1	9,548	0.01%
2024/05/07	2	282.00	0	0.00	281.00	2	9,742	0.02%
2024/05/02	2	289.00	0	0.00	288.50	2	10,181	0.02%
2024/04/29	51	301.47	50	299.09	297.50	1	10,499	0.01%
2024/04/26	4.1	297.10	2.1	294.80	295.50	2.1	10,648	0.02%
2024/04/25	2.1	281.49	0	0.00	279.00	2.1	10,729	0.02%
2024/04/24	1	295.01	0	0.00	294.50	1	10,820	0.01%
2024/04/23	0	0.00	1	290.00	295.00	-1	11,021	-0.01%
2024/04/22	2.1	293.78	0	0.00	290.00	2.1	11,541	0.02%
2024/04/19	0	305.50	0	0.00	306.00	0	11,660	0.00%
2024/04/18	0	0.00	1	322.00	322.00	-1	12,058	-0.01%
2024/04/17	1	318.50	2	319.75	314.00	-1	12,758	-0.01%
2024/04/16	1	306.50	0	0.00	313.00	1	12,920	0.01%
2024/04/15	1	318.00	0	0.00	312.50	1	13,093	0.01%
2024/04/12	0	320.00	0	0.00	323.00	0	13,337	0.00%
2024/04/11	1.3	318.59	6.6	320.55	318.50	-5.4	13,637	-0.04%
2024/04/09	0	330.50	1	329.00	329.00	-1	14,098	-0.01%
2024/04/08	3	338.67	1	352.00	338.00	2	14,140	0.01%
2024/04/01	0	0.00	1	352.00	349.00	-1	14,392	-0.01%
2024/03/26	1.1	339.51	2	340.00	339.50	-0.9	14,942	-0.01%
2024/03/25	4	356.74	4	353.44	349.00	0	15,108	0.00%
2024/03/21	1.1	345.14	1	353.00	345.50	0.1	15,435	0.00%
2024/03/20	1	354.00	0	0.00	347.50	1	15,647	0.01%
2024/03/19	2	349.25	0	0.00	350.00	2	15,930	0.01%
2024/03/15	1	353.00	1	363.50	354.50	0	16,844	0.00%
2024/03/14	0	0.00	1	363.50	362.00	-1	16,946	-0.01%
2024/03/13	2.1	349.27	0	0.00	345.00	2.1	17,056	0.01%
2024/03/12	1	363.01	0	0.00	361.50	1	17,194	0.01%
2024/03/11	1	368.00	0	368.50	363.00	1	17,407	0.01%
2024/03/08	1.2	373.71	0	0.00	362.50	1.2	17,626	0.01%
2024/03/07	4	385.00	3	386.94	375.00	1	17,877	0.01%
2024/03/06	2.1	388.64	8	386.25	392.00	-5.9	18,100	-0.03%
2024/03/05	2	411.75	0	0.00	401.00	2	18,356	0.01%
2024/03/04	52	407.92	53.1	406.61	403.00	-1.1	18,934	-0.01%
2024/03/01	4	401.63	9	399.11	398.50	-5	19,232	-0.03%
2024/02/29	1	390.50	64	387.02	387.00	-63	19,198	-0.33%
2024/02/27	64	383.21	2	380.50	382.00	62	19,253	0.32%
2024/02/26	1	381.00	1	380.00	380.00	0	19,419	0.00%
2024/02/23	2	392.00	4.1	387.17	386.00	-2.1	19,620	-0.01%
2024/02/22	2	389.96	0	0.00	382.00	2	19,604	0.01%
2024/02/21	10.3	381.20	5.1	388.00	380.00	5.2	19,883	0.03%
2024/02/20	19.1	405.74	17	401.03	400.00	2.1	19,888	0.01%
2024/02/19	4.1	421.70	5	421.10	415.00	-0.9	19,708	0.00%
2024/02/16	6	444.75	8	446.07	441.50	-2	19,710	-0.01%
2024/02/15	5	446.60	6	446.65	455.00	-1	19,626	-0.01%
2024/02/05	3	422.66	2	417.50	418.00	1	19,452	0.01%
2024/02/02	6	425.75	4.3	422.57	421.00	1.7	19,498	0.01%
2024/02/01	5.1	412.61	4	416.25	411.00	1.1	19,353	0.01%
2024/01/31	7.1	421.32	6	421.08	416.50	1.1	19,344	0.01%
2024/01/30	7	425.43	6	428.33	430.00	1	19,350	0.01%
2024/01/29	0.1	421.83	0	0.00	420.50	0.1	19,371	0.00%
2024/01/26	5.1	427.91	3	426.86	422.00	2.1	19,472	0.01%
2024/01/25	6	435.25	9.1	435.07	439.50	-3.1	19,553	-0.02%
2024/01/24	4.1	428.53	3	427.00	429.00	1.1	19,605	0.01%
2024/01/23	3	440.83	3	443.81	437.00	0	19,739	0.00%
2024/01/22	1	445.00	1	442.98	448.00	0	19,787	0.00%
2024/01/19	7	436.50	9	433.39	430.00	-2	19,771	-0.01%
2024/01/18	3.1	417.51	6	417.92	423.50	-2.9	19,624	-0.01%
2024/01/17	8.3	435.02	8	431.13	428.00	0.3	19,804	0.00%
2024/01/16	16	428.88	4	431.25	429.50	12	19,718	0.06%
2024/01/15	8	410.26	6	415.00	411.50	2	19,409	0.01%
2024/01/12	31	427.10	37	420.46	421.50	-6	19,403	-0.03%
2024/01/11	14	404.64	14	402.32	422.50	0	19,203	0.00%
2024/01/10	7	379.57	9	383.83	387.00	-2	18,815	-0.01%
2024/01/09	6	377.25	6	376.58	375.50	0	19,198	0.00%
2024/01/08	9	381.50	11	383.50	377.00	-2	19,208	-0.01%
2024/01/05	4	380.00	8	379.25	384.00	-4	19,186	-0.02%
2024/01/04	1	367.50	3	370.33	372.00	-2	19,117	-0.01%
2024/01/03	9	365.67	12.1	370.66	373.00	-3.1	19,381	-0.02%
2024/01/02	4	360.00	4	355.00	360.00	0	19,188	0.00%
2023/12/29	4	356.25	4	355.25	357.00	0	19,396	0.00%
2023/12/28	2	353.50	1	354.50	354.50	1	19,425	0.01%
2023/12/27	8	362.81	18	360.36	362.50	-10	19,385	-0.05%
2023/12/26	4	361.75	4	362.75	361.00	0	19,483	0.00%
2023/12/25	4	356.13	3	358.33	357.00	1	19,539	0.01%
2023/12/22	4	354.00	6	357.25	358.00	-2	19,741	-0.01%
2023/12/21	6.1	352.89	1	354.50	350.50	5.1	19,791	0.03%
2023/12/20	8	368.56	6	369.58	365.50	2	19,736	0.01%
2023/12/19	9	372.56	13	371.19	373.50	-4	19,880	-0.02%
2023/12/18	3	368.33	1	367.00	367.00	2	20,079	0.01%
2023/12/15	2	362.50	2	365.50	361.00	0	20,106	0.00%
2023/12/14	8	371.00	8	370.00	369.00	0	20,167	0.00%
2023/12/13	19	373.24	22	373.20	368.00	-3	20,049	-0.01%
2023/12/12	9	376.94	12	377.88	382.50	-3	20,136	-0.01%
2023/12/11	2	364.75	0.1	371.00	361.50	1.9	19,961	0.01%
2023/12/08	1	367.50	5	361.00	370.00	-4	20,159	-0.02%
2023/12/07	6	359.33	3	362.17	357.50	3	20,283	0.01%
2023/12/06	11.1	368.53	9	366.11	361.50	2.1	20,444	0.01%
2023/12/05	2	368.25	1	367.00	363.50	1	20,557	0.00%
2023/12/04	14	385.54	31	383.55	380.00	-17	20,635	-0.08%
2023/12/01	14	386.93	13	383.92	391.00	1	20,733	0.00%
2023/11/30	14	381.25	15	381.17	385.50	-1	20,695	0.00%
2023/11/29	36	368.39	24	372.79	380.00	12	20,458	0.06%
2023/11/28	3	353.17	14	356.25	361.00	-11	20,092	-0.05%
2023/11/27	6	339.75	3	337.00	331.00	3	19,840	0.02%
2023/11/23	7	341.57	6	336.08	336.00	1	20,142	0.00%
2023/11/22	9	348.67	12	348.83	346.00	-3	20,082	-0.01%
2023/11/21	16	343.22	9	346.00	342.50	7	20,170	0.03%
2023/11/20	16	352.25	13	349.23	345.00	3	20,428	0.01%
2023/11/17	2	331.25	24.1	336.53	351.00	-22.1	20,281	-0.11%
2023/11/15	9.1	327.43	3	330.17	320.50	6.1	20,265	0.03%
2023/11/14	8	332.88	2	334.75	331.00	6	20,648	0.03%
2023/11/13	3	332.50	20	335.28	334.00	-17	21,080	-0.08%
2023/11/10	7	330.43	7	332.00	323.50	0	21,400	0.00%
2023/11/09	6	332.50	3	331.00	333.50	3	21,561	0.01%
2023/11/08	9	331.89	11	332.82	335.50	-2	21,750	-0.01%
2023/11/07	1	326.50	1	326.50	328.50	0	21,883	0.00%
2023/11/06	12	330.75	8	330.94	332.00	4	21,808	0.02%
2023/11/03	15	325.27	10.1	325.96	322.00	5	21,652	0.02%
2023/11/02	7	315.07	8.2	316.86	324.00	-1.2	21,438	-0.01%
2023/11/01	5.1	302.62	0	0.00	302.50	5.1	21,213	0.02%
2023/10/31	7	322.29	5	322.30	302.00	2	21,011	0.01%
2023/10/30	3	318.50	8	318.13	326.00	-5	20,706	-0.02%
2023/10/27	5.1	312.23	3	315.33	308.50	2.1	20,545	0.01%
2023/10/26	21.1	319.00	21	316.00	318.00	0.1	20,428	0.00%
2023/10/25	18	330.25	8	331.75	325.00	10	20,272	0.05%
2023/10/24	1	337.00	8	337.38	339.50	-7	20,005	-0.03%
2023/10/23	2.1	332.43	1	338.00	338.50	1.1	19,784	0.01%
2023/10/20	3	333.17	0	0.00	334.50	3	19,531	0.02%
2023/10/19	1	342.00	11.1	343.46	343.00	-10.1	19,944	-0.05%
2023/10/18	5	350.80	2	345.50	351.00	3	20,269	0.01%
2023/10/17	16.1	355.98	8	357.13	352.50	8.1	20,249	0.04%
2023/10/16	8	348.00	1.1	338.36	350.00	6.9	20,262	0.03%
2023/10/13	2	335.25	22	334.75	343.00	-20	20,547	-0.10%
2023/10/12	10	339.90	8	340.31	345.00	2	20,918	0.01%
2023/10/11	8	342.25	2.1	334.43	331.00	5.9	21,100	0.03%
2023/10/06	1	318.50	1	321.00	323.00	0	21,221	0.00%
2023/10/05	7	319.71	6	314.08	321.00	1	21,269	0.00%
2023/10/04	1	298.00	1	300.50	303.00	0	21,347	0.00%
2023/10/03	7	310.64	1	313.00	304.00	6	21,588	0.03%
2023/10/02	1	313.50	5.1	314.03	312.50	-4.1	21,981	-0.02%
2023/09/28	7	309.14	6	311.92	306.00	1	22,153	0.00%
2023/09/27	3	300.83	2	301.25	306.00	1	22,691	0.00%
2023/09/26	2	307.75	0	0.00	303.00	2	22,997	0.01%
2023/09/25	9	310.50	10	311.35	309.50	-1	23,198	0.00%
2023/09/22	1	303.00	1	302.50	304.50	0	23,162	0.00%
2023/09/21	6.1	301.43	5	300.50	298.00	1.1	23,315	0.00%
2023/09/20	2	318.50	3	320.83	315.50	-1	23,080	0.00%
2023/09/19	1.1	325.52	43	322.66	322.50	-41.9	23,122	-0.18%
2023/09/18	3	343.50	2	345.00	344.50	1	23,117	0.00%
2023/09/15	5	352.40	6	361.33	338.00	-1	23,086	0.00%
2023/09/14	14	356.71	11	356.27	356.50	3	22,723	0.01%
2023/09/13	3	336.33	6.1	335.70	348.00	-3.1	22,482	-0.01%
2023/09/12	15.1	334.77	20	333.75	325.50	-5	22,316	-0.02%
2023/09/11	10.1	348.60	7	353.64	346.50	3.1	22,193	0.01%
2023/09/08	12	361.29	8	362.00	360.00	4	21,987	0.02%
2023/09/07	44	366.50	4	367.25	369.50	40	21,976	0.18%
2023/09/06	18	366.64	19	366.18	367.00	-1	21,685	0.00%
2023/09/05	4	354.88	5.1	347.88	357.00	-1.1	21,301	0.00%
2023/09/04	5	340.80	3	342.50	345.00	2	21,044	0.01%
2023/09/01	16	346.91	12	349.00	335.00	4	20,849	0.02%
2023/08/31	7	344.57	3	343.67	345.00	4	20,501	0.02%
2023/08/30	7	350.43	20	344.93	342.00	-13	20,321	-0.06%
2023/08/29	11	338.23	7	340.43	335.50	4	19,928	0.02%
2023/08/28	13	334.54	5	329.90	335.00	8	19,742	0.04%
2023/08/25	3	334.33	4	338.63	334.00	-1	19,539	-0.01%
2023/08/24	7	346.93	10	347.30	333.00	-3	19,248	-0.02%
2023/08/23	16	337.22	15	337.43	340.50	1	19,019	0.01%
2023/08/22	4	345.25	4	346.25	341.00	0	18,776	0.00%
2023/08/21	11	341.68	7.1	336.32	335.50	4	18,741	0.02%
2023/08/18	6.1	344.03	30	338.93	328.00	-24	18,462	-0.13%
2023/08/17	54	362.04	53	363.94	357.00	1	17,899	0.01%
2023/08/16	43	336.44	62	337.99	341.00	-19	17,419	-0.11%
2023/08/15	13	325.73	5.1	322.91	334.00	8	17,012	0.05%
2023/08/14	14	302.43	15	298.37	304.00	-1	16,725	-0.01%
2023/08/11	6	294.17	5	297.00	293.50	1	16,465	0.01%
2023/08/10	1	280.50	1	281.00	280.00	0	16,235	0.00%
2023/08/08	1	307.00	0.2	291.00	295.50	0.8	16,287	0.00%
2023/08/07	13.2	307.50	3.1	296.01	307.50	10.1	16,315	0.06%
2023/08/02	2.1	287.83	2	285.50	281.00	0.1	16,296	0.00%
2023/08/01	1	318.00	2	319.00	312.00	-1	16,305	-0.01%
2023/07/31	1.1	326.43	2.1	326.06	326.00	-1	16,364	-0.01%
2023/07/28	2	320.25	22	317.43	319.50	-20	16,321	-0.12%
2023/07/27	3.1	319.74	1	311.00	331.00	2.1	16,358	0.01%
2023/07/26	4.1	343.46	0	0.00	340.00	4.1	16,321	0.02%
2023/07/25	3	377.50	7	381.71	377.50	-4	16,440	-0.02%
2023/07/24	18	389.03	42	385.95	377.50	-24	16,601	-0.14%
2023/07/21	35	355.04	25	357.62	379.50	10	16,376	0.06%
2023/07/20	23	331.35	15	334.10	345.00	8	15,962	0.05%
2023/07/19	22	332.61	34	336.24	329.00	-12	15,782	-0.08%
2023/07/18	17	319.38	18	320.89	314.00	-1	15,305	-0.01%
2023/07/17	18	316.56	11	318.77	319.00	7	14,809	0.05%
2023/07/14	8	280.38	53	279.78	295.00	-45	14,264	-0.32%
2023/07/13	110	276.44	387	270.57	268.50	-277	13,808	-2.01%	大買/大賣/鉅額交易
2023/07/12	42	260.35	13	261.12	260.50	29	13,253	0.22%
2023/07/11	49	265.39	22	263.97	262.00	27	13,097	0.21%
2023/07/10	23	251.41	12	251.96	253.50	11	12,812	0.09%
2023/07/07	18	244.61	68	242.16	244.50	-50	12,591	-0.40%
2023/07/06	43	258.15	35	259.30	253.50	8	12,163	0.07%
2023/07/05	194	257.71	115	257.95	255.50	79	11,910	0.66%	大買/大賣/
2023/07/04	182	244.43	39.1	244.16	250.50	142.9	11,417	1.25%	大買/鉅額交易
2023/07/03	3	222.67	20	223.12	228.00	-17	11,054	-0.15%
2023/06/30	0	0.00	74	209.28	211.00	-74	10,835	-0.68%
2023/06/29	175	210.80	10	209.75	210.00	165	10,851	1.52%	大買/鉅額交易
2023/06/28	1	201.50	1	201.00	201.00	0	10,717	0.00%
2023/06/27	10	201.20	1	204.00	198.00	9	11,051	0.08%
2023/06/26	2	201.50	3	202.50	202.00	-1	11,102	-0.01%
2023/06/21	3	194.83	2	195.75	199.00	1	11,496	0.01%
2023/06/20	6	198.75	6	197.33	196.00	0	11,548	0.00%
2023/06/19	7	195.29	3	197.33	196.50	4	11,706	0.03%
2023/06/16	0	191.00	8	193.19	193.00	-8	11,603	-0.07%
2023/06/15	0	190.50	11	190.73	190.00	-11	11,553	-0.09%
2023/06/14	16	187.63	1	189.50	186.00	15	11,600	0.13%
2023/06/13	1	187.93	4.1	184.76	187.50	-3.1	11,641	-0.03%
2023/06/12	1	175.50	0	0.00	174.50	1	11,506	0.01%
2023/06/09	1	171.00	1	173.50	173.50	0	11,537	0.00%
2023/06/08	1.1	168.00	1	168.50	168.50	0.1	11,624	0.00%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/05	0	0.00	3	173.00	173.00	-3	12,355	-0.02%
2023/06/02	1	172.50	5	173.50	172.00	-4	12,416	-0.03%
2023/06/01	1	171.00	0	0.00	173.00	1	12,476	0.01%
2023/05/30	2	174.50	5	171.00	172.50	-3	12,802	-0.02%
2023/05/29	4	174.50	1	173.50	173.50	3	12,820	0.02%
2023/05/26	8	173.12	5	172.70	168.50	3	12,907	0.02%
2023/05/25	23	172.28	2	172.25	170.50	21	13,281	0.16%
2023/05/24	5	167.50	6	166.50	167.00	-1	13,602	-0.01%
2023/05/23	6	171.75	3	172.00	171.00	3	13,714	0.02%
2023/05/22	3	170.33	1	168.50	168.50	2	13,833	0.01%
2023/05/19	0	0.00	1.4	170.00	172.00	-1.4	13,863	-0.01%
2023/05/18	0	0.00	1	168.00	167.50	-1	13,979	-0.01%
2023/05/17	0.4	164.00	2	166.00	166.50	-1.7	14,073	-0.01%
2023/05/15	1	163.01	0	0.00	164.50	1	14,162	0.01%
2023/05/11	1	168.00	0	0.00	164.50	1	14,585	0.01%
2023/05/10	1	169.00	1	169.00	169.50	0	15,086	0.00%
2023/05/09	1	167.00	1	168.00	168.00	0	15,223	0.00%
2023/05/08	11	172.00	10	173.50	168.50	1	15,458	0.01%
2023/05/05	2	170.25	2	170.00	170.00	0	16,178	0.00%
2023/05/04	1	167.00	3	167.17	169.00	-2	16,439	-0.01%
2023/05/03	3	166.33	0	0.00	166.00	3	16,616	0.02%
2023/05/02	17	169.00	17	166.62	170.00	0	16,586	0.00%
2023/04/28	13	164.92	23	164.17	164.00	-10	16,619	-0.06%
2023/04/27	11	159.64	13	160.50	160.00	-2	16,470	-0.01%
2023/04/26	29.8	159.66	13	162.50	158.50	16.8	16,309	0.10%
2023/04/25	2	170.75	2	172.25	171.00	0	15,999	0.00%
2023/04/24	2.3	179.33	0	0.00	177.00	2.3	15,830	0.01%
2023/04/21	1	185.50	0	0.00	184.50	1	15,754	0.01%
2023/04/19	2	191.00	2	192.25	188.50	0	15,884	0.00%
2023/04/18	1	196.00	1	196.00	191.50	0	15,912	0.00%
2023/04/17	1	194.00	0	0.00	194.50	1	15,967	0.01%
2023/04/14	1	193.00	1	194.50	194.50	0	16,057	0.00%
2023/04/13	2	193.00	1	195.00	192.00	1	16,143	0.01%
2023/04/12	1	196.00	1	198.00	196.50	0	16,172	0.00%
2023/04/11	4	200.13	4	198.13	197.50	0	16,198	0.00%
2023/04/10	5	200.50	6	201.00	199.50	-1	16,385	-0.01%
2023/04/07	30	201.83	29	201.86	200.00	1	16,361	0.01%
2023/04/06	24	195.63	25	196.74	201.00	-1	16,255	-0.01%
2023/03/31	17	193.32	17	193.35	196.50	0	16,126	0.00%
2023/03/30	9	191.06	9	192.06	193.00	0	16,015	0.00%
2023/03/29	18	192.86	11	194.14	189.00	7	15,899	0.04%
2023/03/28	59	202.62	150	197.40	195.50	-91	15,737	-0.58%	大賣/
2023/03/27	24	213.69	223	213.33	209.00	-199	15,297	-1.30%	大賣/鉅額交易
2023/03/24	289	215.77	16	213.00	215.50	273	15,057	1.81%	大買/鉅額交易
2023/03/23	21	199.98	16	200.16	198.50	5	14,498	0.03%
2023/03/22	4	199.13	10	199.30	200.50	-6	14,533	-0.04%
2023/03/21	8	193.06	10	193.15	192.00	-2	14,315	-0.01%
2023/03/20	8	196.69	5	197.50	191.00	3	14,384	0.02%
2023/03/17	15	193.50	16	194.06	194.50	-1	14,410	-0.01%
2023/03/16	17	189.26	17	189.76	188.00	0	14,186	0.00%
2023/03/15	16	191.66	13	192.27	190.50	3	14,175	0.02%
2023/03/14	9	185.61	5	186.40	187.50	4	14,093	0.03%
2023/03/13	7	186.43	6	186.08	186.50	1	14,174	0.01%
2023/03/10	11	190.77	16	188.31	187.00	-5	14,176	-0.04%
2023/03/09	67	197.34	64	198.11	194.00	3	14,405	0.02%
2023/03/08	8	185.94	12	187.21	191.00	-4	13,983	-0.03%
2023/03/07	12	188.75	14	187.93	187.50	-2	13,967	-0.01%
2023/03/06	6	191.25	10	191.60	189.50	-4	13,998	-0.03%
2023/03/03	31	190.08	31	190.85	188.50	0	14,115	0.00%
2023/03/02	8	186.75	7	186.64	186.00	1	14,220	0.01%
2023/03/01	5	185.20	6	185.58	186.00	-1	14,266	-0.01%
2023/02/24	26	189.65	20	189.15	185.50	6	14,319	0.04%
2023/02/23	22	185.93	21	187.83	188.50	1	14,153	0.01%
2023/02/22	26	188.25	24	185.79	181.00	2	14,009	0.01%
2023/02/21	8	196.38	11	196.95	200.50	-3	13,748	-0.02%
2023/02/20	22	198.30	22	198.09	195.00	0	13,831	0.00%
2023/02/17	5	196.80	8	196.88	196.50	-3	14,067	-0.02%
2023/02/16	11	196.27	13	195.58	200.50	-2	14,445	-0.01%
2023/02/15	9	191.94	10	192.55	193.00	-1	14,704	-0.01%
2023/02/14	6	194.50	4	195.88	192.00	2	14,749	0.01%
2023/02/13	27	191.94	25	192.88	193.50	2	15,074	0.01%
2023/02/10	29	195.17	29	194.93	193.50	0	15,370	0.00%
2023/02/09	20	199.88	19	200.82	198.50	1	15,653	0.01%
2023/02/08	64	198.05	66	198.93	199.00	-2	15,573	-0.01%
2023/02/07	11	189.32	11	188.23	191.50	0	15,221	0.00%
2023/02/06	20	193.98	75	193.89	190.00	-55	15,323	-0.36%
2023/02/03	122	191.32	70	189.02	194.50	52	15,369	0.34%	大買/
2023/02/02	13	181.46	11	182.55	184.00	2	14,907	0.01%
2023/02/01	8	174.38	9	175.11	175.50	-1	15,396	-0.01%
2023/01/31	2	168.00	1	169.50	169.50	1	15,627	0.01%
2023/01/30	31	166.19	32	168.92	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	1	160.00	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	2	159.75	159.50	-2	17,567	-0.01%
2023/01/13	1	162.50	2	157.00	157.50	-1	17,880	-0.01%
2023/01/12	2	160.00	0	0.00	160.00	2	18,323	0.01%
2023/01/10	2	158.50	1	160.00	160.00	1	19,182	0.01%
2023/01/09	5	157.00	3	157.33	158.50	2	19,639	0.01%
2023/01/06	0	149.00	1	151.00	151.00	-1	19,950	0.00%
2023/01/05	2	151.25	2	146.75	147.00	0	20,375	0.00%
2023/01/04	0	0.00	1	147.50	149.00	-1	20,876	0.00%
2023/01/03	5	143.90	4	145.00	147.00	1	21,203	0.00%
2022/12/30	4	146.38	7	143.07	142.50	-3	21,448	-0.01%
2022/12/29	6	145.00	3	145.00	145.50	3	21,795	0.01%
2022/12/28	4	147.50	0	0.00	145.00	4	22,145	0.02%
2022/12/27	0	0.00	2	155.25	156.50	-2	22,266	-0.01%
2022/12/26	3	154.50	8	153.25	152.00	-5	22,770	-0.02%
2022/12/23	3	157.00	1	159.00	159.00	2	23,323	0.01%
2022/12/22	3	161.00	2	158.00	158.00	1	23,747	0.00%
2022/12/21	4	159.13	1	158.00	157.50	3	24,226	0.01%
2022/12/20	3	161.33	9	160.50	156.00	-6	24,661	-0.02%
2022/12/19	9	163.39	8	163.13	165.00	1	25,021	0.00%
2022/12/16	7	166.64	1	164.50	165.00	6	25,528	0.02%
2022/12/15	1	173.00	11	172.09	171.50	-10	25,759	-0.04%
2022/12/14	11	169.23	5	172.30	173.00	6	25,800	0.02%
2022/12/13	5	165.70	2	165.50	164.00	3	25,794	0.01%
2022/12/12	4	165.25	16	163.35	164.00	-12	25,943	-0.05%
2022/12/09	15	169.43	12	169.92	168.50	3	26,462	0.01%
2022/12/08	1	168.00	5	168.70	167.00	-4	26,667	-0.01%
2022/12/07	6	172.50	4	170.00	170.00	2	26,854	0.01%
2022/12/06	25	176.84	29	176.48	175.50	-4	26,928	-0.01%
2022/12/05	0	0.00	1	182.00	178.00	-1	27,113	0.00%
2022/12/02	5	176.50	4.1	177.51	176.50	0.9	27,347	0.00%
2022/12/01	9.1	176.38	11	177.32	175.50	-1.9	27,536	-0.01%
2022/11/30	19	167.89	17	166.71	168.50	2	27,497	0.01%
2022/11/29	7	166.07	5	167.00	165.50	2	27,732	0.01%
2022/11/28	8	168.00	9	167.89	168.50	-1	28,144	0.00%
2022/11/25	6	171.25	210	171.70	167.50	-204	28,344	-0.72%	大賣/鉅額交易
2022/11/24	246	172.34	42	170.35	172.00	204	28,350	0.72%	大買/鉅額交易
2022/11/23	5	167.20	4	169.00	163.50	1	28,343	0.00%
2022/11/22	1	164.50	7	162.43	166.50	-6	28,707	-0.02%
2022/11/21	9	166.33	10	167.20	164.00	-1	29,182	0.00%
2022/11/18	7	170.57	13	167.77	166.00	-6	29,702	-0.02%
2022/11/17	16	166.91	13	167.65	170.50	3	29,817	0.01%
2022/11/16	14	165.32	20	165.75	167.00	-6	30,017	-0.02%
2022/11/15	13	165.62	13	166.69	167.00	0	30,214	0.00%
2022/11/14	43	161.70	44	161.75	163.50	-1	30,634	0.00%
2022/11/11	33	158.95	32	158.97	156.50	1	31,097	0.00%
2022/11/10	21	150.14	20	150.18	150.50	1	30,971	0.00%
2022/11/09	26	151.29	27	151.65	150.50	-1	31,293	0.00%
2022/11/08	9	151.11	4	151.00	147.00	5	31,812	0.02%
2022/11/07	6	148.58	12.7	149.65	149.00	-6.7	32,171	-0.02%
2022/11/04	19	142.95	19	143.84	142.50	0	31,967	0.00%
2022/11/03	54	144.63	40	144.51	144.00	14	31,985	0.04%
2022/11/02	29	145.40	34	146.13	145.50	-5	32,066	-0.02%
2022/11/01	59	144.97	57	144.55	146.50	2	32,164	0.01%
2022/10/31	17	142.94	13	143.31	142.00	4	32,256	0.01%
2022/10/28	110	142.77	111.3	141.64	139.50	-1.3	32,356	0.00%	大買/大賣/
2022/10/27	22	135.57	26	136.06	138.00	-4	31,865	-0.01%
2022/10/26	135.2	136.82	211	135.87	133.50	-75.9	31,835	-0.24%	大買/大賣/
2022/10/25	211	135.61	400	136.44	139.50	-189	31,506	-0.60%	大買/大賣/鉅額交易
2022/10/24	248.2	134.46	47	134.04	134.50	201.2	31,060	0.65%	大買/鉅額交易
2022/10/21	5	124.20	0	0.00	122.50	5	31,495	0.02%
2022/10/20	207	124.78	207	124.35	127.00	0	32,320	0.00%	大買/大賣/
2022/10/19	32	131.55	30	132.58	125.00	2	32,200	0.01%
2022/10/18	75	133.12	41	129.96	130.50	34	32,249	0.11%
2022/10/17	47	130.26	256	127.87	131.50	-209	32,783	-0.64%	大賣/鉅額交易
2022/10/14	263	129.27	25	124.58	130.00	238	33,031	0.72%	大買/鉅額交易
2022/10/13	14	122.64	16	124.06	118.50	-2	33,153	-0.01%
2022/10/12	32	123.16	51	124.26	122.00	-19	33,056	-0.06%
2022/10/11	2	128.98	12	130.04	127.00	-10	33,018	-0.03%
2022/10/07	25	137.96	21	139.05	136.50	4	32,849	0.01%
2022/10/06	16	136.66	17	137.50	140.00	-1	32,872	0.00%
2022/10/05	51	139.62	45	140.10	133.50	6	32,704	0.02%
2022/10/04	36	139.82	19	139.39	137.50	17	32,381	0.05%
2022/10/03	27	136.15	26	137.17	135.50	1	32,180	0.00%
2022/09/30	119	130.61	117	129.37	134.00	2	32,572	0.01%	大買/大賣/
2022/09/29	83	129.39	80	129.08	127.00	3	32,663	0.01%
2022/09/28	52	132.47	49	133.02	127.50	3	32,739	0.01%
2022/09/27	64	135.08	63	135.28	134.50	1	32,704	0.00%
2022/09/26	22	139.86	23	140.35	136.00	-1	32,637	0.00%
2022/09/23	31	151.60	21	154.76	145.50	10	32,650	0.03%
2022/09/22	64	151.74	65	151.51	156.00	-1	32,479	0.00%
2022/09/21	0	0.00	2	153.00	152.50	-2	32,515	-0.01%
2022/09/20	29	153.31	30	154.53	152.00	-1	32,776	0.00%
2022/09/19	17	153.88	17	154.76	152.50	0	32,932	0.00%
2022/09/16	34	156.90	34	158.56	153.50	0	33,125	0.00%
2022/09/15	15	167.17	24	167.13	161.00	-9	33,151	-0.03%
2022/09/14	27	168.48	25	169.56	169.50	2	33,183	0.01%
2022/09/13	38	177.17	38	176.67	176.00	0	33,222	0.00%
2022/09/12	69	175.42	65	177.04	173.00	4	33,278	0.01%
2022/09/08	21	174.36	23	175.70	175.50	-2	33,482	-0.01%
2022/09/07	78	176.58	79	175.06	176.00	-1	33,488	0.00%
2022/09/06	38	178.51	33	178.67	175.50	5	33,699	0.01%
2022/09/05	50	186.03	48	182.33	179.50	2	33,603	0.01%
2022/09/02	21	184.40	26	186.29	188.00	-5	33,488	-0.01%
2022/09/01	66	182.77	62	183.41	181.00	4	33,293	0.01%
2022/08/31	15	188.37	12	189.04	187.00	3	33,223	0.01%
2022/08/30	39	189.12	38	190.11	188.50	1	33,343	0.00%
2022/08/29	51	187.75	53	186.88	190.00	-2	33,178	-0.01%
2022/08/26	33	200.08	66	201.79	191.00	-33	33,079	-0.10%
2022/08/25	320	196.75	308	195.45	195.00	12	32,887	0.04%	大買/大賣/
2022/08/24	42	187.33	38	187.87	186.00	4	32,679	0.01%
2022/08/23	30	184.22	32	185.25	190.50	-2	32,474	-0.01%
2022/08/22	24	190.06	20	191.55	186.00	4	32,316	0.01%
2022/08/19	169	194.26	266	192.62	189.50	-97	32,358	-0.30%	大買/大賣/
2022/08/18	156	189.55	45	183.84	189.00	111	31,931	0.35%	大買/鉅額交易
2022/08/17	7	176.00	10	177.30	175.50	-3	31,262	-0.01%
2022/08/16	19	178.47	67	178.27	175.50	-48	31,269	-0.15%
2022/08/15	34	176.15	228	176.79	178.00	-194	31,286	-0.62%	大賣/鉅額交易
2022/08/12	251	167.89	56	168.06	170.50	195	30,694	0.64%	大買/鉅額交易
2022/08/11	83	154.71	34	155.21	155.00	49	30,349	0.16%
2022/08/10	13.1	150.50	11	150.45	149.00	2.1	30,681	0.01%
2022/08/09	15	153.50	15	155.00	154.50	0	30,843	0.00%
2022/08/08	68.5	155.67	127	156.61	154.50	-58.5	31,057	-0.19%	大賣/
2022/08/05	235	157.84	178.5	158.03	159.50	56.5	31,147	0.18%	大買/大賣/
2022/08/04	40.5	148.57	35	148.43	149.00	5.5	31,240	0.02%
2022/08/03	12	150.62	12	151.83	148.50	0	31,290	0.00%
2022/08/02	4	148.50	9	148.83	151.50	-5	31,482	-0.02%
2022/08/01	30	153.50	30	155.37	153.00	0	31,442	0.00%
2022/07/29	26	158.23	24	159.46	156.00	2	31,376	0.01%
2022/07/28	108.3	158.81	106	157.26	155.50	2.3	31,475	0.01%	大買/大賣/
2022/07/27	156.1	167.02	149	167.46	163.00	7.1	30,798	0.02%	大買/大賣/
2022/07/26	18	179.06	15	180.13	177.50	3	29,889	0.01%
2022/07/25	82	180.06	87	176.71	181.50	-5	29,826	-0.02%
2022/07/22	52	184.14	254	182.66	180.50	-202	29,766	-0.68%	大賣/鉅額交易
2022/07/21	222	177.44	16.1	168.84	179.00	205.9	29,265	0.70%	大買/鉅額交易
2022/07/20	67	163.28	63.3	162.46	163.00	3.7	28,744	0.01%
2022/07/19	22.3	159.60	23	159.96	154.00	-0.7	28,522	0.00%
2022/07/18	32	159.75	31.3	158.87	158.00	0.7	28,377	0.00%
2022/07/15	13	153.62	10	152.85	152.50	3	28,062	0.01%
2022/07/14	2	149.50	2.5	151.40	150.00	-0.5	28,107	0.00%
2022/07/13	3.5	149.57	1.5	157.00	146.50	2	27,985	0.01%
2022/07/12	3	160.17	4	158.25	150.00	-1	28,075	0.00%
2022/07/11	9	167.72	8	167.75	162.00	1	28,455	0.00%
2022/07/08	44	170.70	136	172.51	165.00	-92	28,630	-0.32%	大賣/
2022/07/07	118	173.95	21	160.52	174.00	97	28,007	0.35%	大買/
2022/07/06	25	168.92	25	170.14	160.50	0	27,834	0.00%
2022/07/05	88	166.90	88	169.65	174.00	0	27,750	0.00%
2022/07/04	70	173.55	70	172.30	172.50	0	27,851	0.00%
2022/07/01	27.2	179.14	28	178.32	172.00	-0.8	27,944	0.00%
2022/06/30	16	188.06	17	188.94	191.00	-1	27,826	0.00%
2022/06/29	3	187.00	3	188.50	194.50	0	27,816	0.00%
2022/06/28	75.1	189.57	76	186.66	190.00	-0.9	27,790	0.00%
2022/06/27	67	197.87	26	196.15	198.00	41	28,067	0.15%
2022/06/24	1	188.14	44	189.00	187.50	-43	28,540	-0.15%
2022/06/23	37	189.62	5	189.00	190.00	32	28,676	0.11%
2022/06/22	14	195.50	43	192.07	186.50	-29	28,328	-0.10%
2022/06/21	8	203.25	8	205.06	207.00	0	28,133	0.00%
2022/06/20	17	206.29	17	206.18	201.50	0	28,206	0.00%
2022/06/17	10	209.00	9	209.56	209.00	1	28,277	0.00%
2022/06/16	11	230.00	12	230.17	214.50	-1	28,039	0.00%
2022/06/15	39	232.13	37	230.66	228.50	2	28,074	0.01%
2022/06/14	6	224.92	5	226.50	225.50	1	28,220	0.00%
2022/06/13	16	218.81	16	220.44	226.00	0	28,523	0.00%
2022/06/10	30	221.47	30	221.32	225.50	0	29,039	0.00%
2022/06/09	24	222.08	27	223.81	224.00	-3	29,291	-0.01%
2022/06/08	36	230.29	34	230.32	222.50	2	29,488	0.01%
2022/06/07	6	226.50	5	227.90	228.50	1	30,017	0.00%
2022/06/06	39	226.51	40	227.94	231.50	-1	30,785	0.00%
2022/06/02	22.2	230.65	23	231.59	226.00	-0.8	31,348	0.00%
2022/06/01	49	240.90	46.1	241.81	238.00	2.9	31,717	0.01%
2022/05/31	13	235.73	13	236.69	240.50	0	31,931	0.00%
2022/05/30	16	239.44	16	239.75	242.00	0	32,963	0.00%
2022/05/27	21.1	240.07	18	235.86	231.00	3.1	33,710	0.01%
2022/05/26	17	250.56	11	247.91	238.50	6	34,303	0.02%
2022/05/25	24	251.90	23	254.98	255.00	1	34,805	0.00%
2022/05/24	26	252.54	25	254.52	250.00	1	35,532	0.00%
2022/05/23	13.4	272.22	14.2	273.28	257.50	-0.8	36,322	0.00%
2022/05/20	14.2	269.63	15	269.07	269.50	-0.8	36,532	0.00%
2022/05/19	35	265.31	156	261.16	269.50	-121	36,484	-0.33%	大賣/鉅額交易
2022/05/18	286	265.93	165	263.82	268.00	121	36,532	0.33%	大買/大賣/鉅額交易
2022/05/17	26	252.38	26	254.10	255.00	0	36,520	0.00%
2022/05/16	14	268.82	17	265.76	252.50	-3	37,163	-0.01%
2022/05/13	18	261.00	18	261.42	257.00	0	37,394	0.00%
2022/05/12	35	254.13	204	255.29	254.50	-169	37,471	-0.45%	大賣/鉅額交易
2022/05/11	227	255.00	216	249.95	257.50	11	37,788	0.03%	大買/大賣/
2022/05/10	343	246.57	63	245.38	255.00	280	37,985	0.74%	大買/鉅額交易
2022/05/09	42	257.87	154	252.74	246.50	-112	38,497	-0.29%	大賣/鉅額交易
2022/05/06	17	273.15	17.1	274.38	272.00	-0.1	38,829	0.00%
2022/05/05	23	280.15	23	277.02	286.00	0	38,763	0.00%
2022/05/04	15	265.87	16	266.44	262.50	-1	38,558	0.00%
2022/05/03	5	264.70	5	266.40	264.50	0	38,787	0.00%
2022/04/29	27	262.56	30	260.42	260.50	-3	38,955	-0.01%
2022/04/28	7	254.29	7.5	257.33	260.00	-0.5	38,880	0.00%
2022/04/27	37	243.16	37	237.76	252.50	0	38,898	0.00%
2022/04/26	34	247.59	34	245.22	242.50	0	38,817	0.00%
2022/04/25	19.5	251.33	16	252.19	248.50	3.5	39,070	0.01%
2022/04/22	53	263.27	53.2	264.87	267.50	-0.2	39,245	0.00%
2022/04/21	24.2	274.76	23	275.43	275.00	1.2	39,660	0.00%
2022/04/20	30	272.50	30.1	272.85	276.50	-0.1	39,824	0.00%
2022/04/19	31	273.16	31	272.81	268.50	0	39,943	0.00%
2022/04/18	39	263.95	38	264.43	272.50	1	40,018	0.00%
2022/04/15	36.1	265.13	29	262.02	265.50	7.1	40,260	0.02%
2022/04/14	18	281.89	20	281.40	281.50	-2	40,341	0.00%
2022/04/13	34	288.09	29	286.41	289.50	5	40,256	0.01%
2022/04/12	40	281.00	40	281.40	281.50	0	40,177	0.00%
2022/04/11	40	286.23	40	289.86	281.00	0	39,911	0.00%
2022/04/08	63	300.20	58.5	298.71	301.50	4.6	39,727	0.01%
2022/04/07	51.5	307.28	174	312.16	296.00	-122.6	39,457	-0.31%	大賣/鉅額交易
2022/04/06	109	314.43	47	310.63	317.00	62	39,182	0.16%	大買/
2022/04/01	81	306.85	16	300.28	312.00	65	39,128	0.17%
2022/03/31	17	313.06	16	313.47	305.50	1	39,374	0.00%
2022/03/30	4	322.75	8	323.13	312.50	-4	39,541	-0.01%
2022/03/29	14	318.39	136	316.92	322.50	-122	39,675	-0.31%	大賣/鉅額交易
2022/03/28	133	302.35	15	294.53	311.00	118	40,065	0.29%	大買/鉅額交易
2022/03/25	8	292.88	15	293.43	296.00	-7	40,418	-0.02%
2022/03/24	13	285.65	10.1	286.49	287.50	2.9	40,965	0.01%
2022/03/23	9.1	291.53	8	286.25	284.00	1.1	42,365	0.00%
2022/03/22	4	280.75	9	284.00	282.00	-5	42,972	-0.01%
2022/03/21	3	278.50	2	279.50	274.50	1	43,100	0.00%
2022/03/18	28	274.23	24	276.10	273.00	4	43,130	0.01%
2022/03/17	15	268.70	19	269.37	275.00	-4	42,942	-0.01%
2022/03/16	27	259.02	26	260.67	255.00	1	42,428	0.00%
2022/03/15	30	277.75	23	276.11	260.50	7	42,269	0.02%
2022/03/14	101	293.00	102	288.61	286.00	-1	42,126	0.00%	大買/大賣/
2022/03/11	38	281.89	38	283.75	287.00	0	41,766	0.00%
2022/03/10	220	288.54	219	282.64	281.00	1	41,630	0.00%	大買/大賣/
2022/03/09	125	291.77	137	289.35	275.00	-12	41,146	-0.03%	大買/大賣/
2022/03/08	148	292.02	245	290.56	273.50	-97	40,380	-0.24%	大買/大賣/
2022/03/07	289	285.17	188	284.02	287.50	101	39,594	0.26%	大買/大賣/鉅額交易
2022/03/04	49	295.19	66.1	296.95	288.00	-17.1	39,069	-0.04%
2022/03/03	69.1	319.24	65.2	312.63	312.00	3.9	38,732	0.01%
2022/03/02	41.2	300.86	40	300.56	307.00	1.2	37,914	0.00%
2022/03/01	36	284.76	33	285.86	299.50	3	37,091	0.01%
2022/02/25	332	269.51	325	270.44	272.50	7	36,252	0.02%	大買/大賣/
2022/02/24	64	246.67	66	246.80	248.00	-2	35,583	-0.01%
2022/02/23	45	246.68	76.1	243.40	245.00	-31.1	34,753	-0.09%
2022/02/22	166	239.20	138	236.91	233.50	28	33,923	0.08%	大買/大賣/
2022/02/21	21	236.29	21	236.98	239.00	0	33,503	0.00%
2022/02/18	41	235.68	40	233.49	238.50	1	33,774	0.00%
2022/02/17	49.1	237.90	48	237.90	233.00	1.1	33,898	0.00%
2022/02/16	40	244.81	218	241.25	243.00	-178	33,682	-0.53%	大賣/鉅額交易
2022/02/15	315	238.53	135	239.69	232.00	180	33,336	0.54%	大買/大賣/鉅額交易
2022/02/14	43	233.23	43	234.78	231.00	0	33,092	0.00%
2022/02/11	33	237.48	37	239.36	244.00	-4	33,159	-0.01%
2022/02/10	19	239.39	19	240.21	234.00	0	32,875	0.00%
2022/02/09	56	235.47	355	226.99	236.50	-299	32,706	-0.91%	大賣/鉅額交易
2022/02/08	306	227.24	6.2	219.82	224.00	299.8	32,424	0.92%	大買/鉅額交易
2022/02/07	25.1	200.11	25	198.30	209.50	0.1	32,386	0.00%
2022/01/26	22.1	206.69	20	207.70	199.50	2.1	32,810	0.01%
2022/01/25	25	212.50	25	212.76	205.50	0	33,233	0.00%
2022/01/24	3	210.17	4	210.25	213.50	-1	33,695	0.00%
2022/01/21	4	215.38	3	216.50	216.00	1	34,692	0.00%
2022/01/20	14	215.82	14	217.04	219.00	0	35,430	0.00%
2022/01/19	49	213.27	50	211.80	215.00	-1	36,018	0.00%
2022/01/18	30	216.08	32	215.69	209.00	-2	36,701	-0.01%
2022/01/17	20	211.05	17	211.82	214.50	3	37,392	0.01%
2022/01/14	34	211.71	40.1	205.43	213.00	-6.1	37,851	-0.02%
2022/01/13	37	199.22	41	197.56	200.50	-4	38,128	-0.01%
2022/01/12	22	200.09	25	200.52	200.50	-3	38,678	-0.01%
2022/01/11	7	204.07	7	199.29	199.00	0	39,898	0.00%
2022/01/10	14	212.25	10.2	212.75	207.00	3.8	40,656	0.01%
2022/01/07	10.2	207.40	4	210.00	199.00	6.2	41,496	0.01%
2022/01/06	2	208.75	28	208.36	211.00	-26	41,693	-0.06%
2022/01/05	4	221.75	1	220.50	218.50	3	42,783	0.01%
2022/01/03	3	226.83	2	229.50	226.00	1	44,732	0.00%
2021/12/30	6	239.00	0.1	234.50	239.00	5.9	44,982	0.01%
2021/12/29	3	238.50	2	239.25	238.00	1	44,942	0.00%
2021/12/28	7	239.86	8.3	242.88	245.50	-1.3	45,334	0.00%
2021/12/27	6	239.67	3.3	243.45	238.50	2.7	45,452	0.01%
2021/12/24	2	246.50	3.1	247.19	249.00	-1.1	45,182	0.00%
2021/12/23	12	249.92	22	245.23	243.00	-10	45,107	-0.02%
2021/12/22	33.5	242.90	31	242.63	243.00	2.5	44,945	0.01%
2021/12/21	14	231.71	7	225.36	238.50	7	44,416	0.02%
2021/12/20	12	228.08	6	223.92	217.00	6	43,896	0.01%
2021/12/17	37.3	223.12	43	222.66	225.50	-5.7	43,928	-0.01%
2021/12/16	26	212.29	48	205.38	217.50	-22	42,868	-0.05%
2021/12/15	46	197.13	5	194.20	198.00	41	42,239	0.10%
2021/12/14	2	181.00	4	182.38	180.00	-2	42,330	0.00%
2021/12/13	3	193.50	2	194.25	194.00	1	43,128	0.00%
2021/12/09	9	191.83	180	194.44	188.50	-171	44,281	-0.39%	大賣/鉅額交易
2021/12/08	174	191.61	8.7	190.56	194.50	165.3	44,790	0.37%	大買/鉅額交易
2021/12/07	1	178.50	2	178.75	177.00	-1	44,992	0.00%
2021/12/06	4.5	179.33	0	0.00	178.50	4.5	45,320	0.01%
2021/12/03	4	190.25	4	190.50	190.00	0	45,555	0.00%
2021/12/02	3	185.33	3	184.33	184.50	0	45,714	0.00%
2021/12/01	2	187.50	1	181.00	187.00	1	45,984	0.00%
2021/11/30	15	188.17	132.5	184.26	186.00	-117.5	46,512	-0.25%	大賣/鉅額交易
2021/11/29	43	181.85	2	177.25	183.00	41	47,677	0.09%
2021/11/26	82	181.88	6	176.75	182.00	76	48,042	0.16%
2021/11/25	4	177.75	2	179.75	176.50	2	47,917	0.00%
2021/11/24	3	178.83	1	180.00	179.00	2	47,883	0.00%
2021/11/23	0.6	185.42	12	184.00	184.50	-11.4	48,613	-0.02%
2021/11/22	0	0.00	13	187.58	190.00	-13	48,686	-0.03%
2021/11/19	3.1	191.76	20	189.25	190.50	-16.9	48,565	-0.03%
2021/11/18	2	201.50	2	197.25	196.00	0	48,409	0.00%
2021/11/17	6	201.92	11	203.09	206.00	-5	48,307	-0.01%
2021/11/16	3	200.83	7	198.14	193.50	-4	47,897	-0.01%
2021/11/15	4	196.50	7	195.93	198.50	-3	47,378	-0.01%
2021/11/12	6	196.67	13	195.08	189.00	-7	47,110	-0.01%
2021/11/11	8	190.06	6	191.42	191.00	2	46,520	0.00%
2021/11/10	4	182.13	4.3	187.57	194.00	-0.3	46,153	0.00%
2021/11/09	4.3	186.22	9	184.67	181.00	-4.7	45,662	-0.01%
2021/11/08	5	185.70	120	191.61	181.00	-115	45,141	-0.25%	大賣/鉅額交易
2021/11/05	135	196.31	8	187.25	197.00	127	44,724	0.28%	大買/鉅額交易
2021/11/04	21	194.67	21	191.81	190.50	0	44,059	0.00%
2021/11/03	15	193.10	137	208.35	193.50	-122	43,471	-0.28%	大賣/鉅額交易
2021/11/02	136	204.54	150	211.95	205.50	-14	43,072	-0.03%	大買/大賣/
2021/11/01	246	213.00	123	212.10	210.00	123	42,405	0.29%	大買/大賣/鉅額交易
2021/10/29	26	204.54	143	213.67	201.00	-117	41,622	-0.28%	大賣/鉅額交易
2021/10/28	127	195.72	208	184.03	196.50	-81	40,311	-0.20%	大買/大賣/
2021/10/27	221	178.37	49.1	174.97	179.00	171.9	39,421	0.44%	大買/鉅額交易
2021/10/26	79.1	175.59	136	174.56	163.00	-56.9	38,611	-0.15%	大賣/
2021/10/25	143	170.86	66	173.70	176.00	77	37,727	0.20%	大買/
2021/10/22	54	159.59	134	161.56	166.50	-80	36,525	-0.22%	大賣/
2021/10/21	150	154.76	76	154.14	151.50	74	35,522	0.21%	大買/
2021/10/20	153	150.77	151	152.31	153.50	2	34,614	0.01%	大買/大賣/
2021/10/19	62	147.99	61	150.35	147.50	1	33,683	0.00%
2021/10/18	12	142.50	415	140.57	141.00	-403	32,110	-1.26%	大賣/鉅額交易
2021/10/15	475	137.29	7	136.50	143.00	468	31,001	1.51%	大買/鉅額交易
2021/10/14	8	132.88	12	132.04	130.00	-4	29,551	-0.01%
2021/10/13	20	135.63	20	135.78	131.50	0	28,779	0.00%
2021/10/12	31	131.50	38	130.76	133.00	-7	27,418	-0.03%
2021/10/08	31	125.05	225	122.96	130.00	-194	25,623	-0.76%	大賣/鉅額交易
2021/10/07	201	117.60	5	115.70	118.50	196	25,160	0.78%	大買/鉅額交易
2021/10/06	12	110.88	12	109.58	108.00	0	25,003	0.00%
2021/10/05	15	110.50	17	108.71	112.00	-2	25,354	-0.01%
2021/10/04	1	110.50	2	111.50	109.00	-1	25,273	0.00%
2021/10/01	3	108.33	3	111.33	107.50	0	25,585	0.00%
2021/09/30	4	116.13	465	116.25	115.00	-461	25,583	-1.80%	大賣/鉅額交易
2021/09/29	81	115.03	16	113.78	115.00	65	25,693	0.25%
2021/09/28	417	119.94	5	118.90	120.50	412	25,254	1.63%	大買/鉅額交易
2021/09/27	3	119.83	7	118.36	114.50	-4	24,602	-0.02%
2021/09/24	19	119.32	16	118.28	118.00	3	24,250	0.01%
2021/09/23	13	113.73	15	115.23	115.50	-2	23,388	-0.01%
2021/09/22	3	109.17	0	0.00	106.00	3	23,034	0.01%
2021/09/17	13	112.88	16	113.41	114.00	-3	22,693	-0.01%
2021/09/16	14	115.79	21	113.60	112.50	-7	22,132	-0.03%
2021/09/15	6	112.50	325	111.96	111.50	-319	21,085	-1.51%	大賣/鉅額交易
2021/09/14	337	113.28	23	112.48	115.00	314	20,608	1.52%	大買/鉅額交易
2021/09/13	16.3	112.13	308	113.09	109.00	-291.7	19,661	-1.48%	大賣/鉅額交易
2021/09/10	310	109.84	14	107.50	110.50	296	18,802	1.57%	大買/鉅額交易
2021/09/09	8	98.96	11	99.16	100.50	-3	18,216	-0.02%
2021/09/08	11	96.53	13	95.78	93.40	-2	17,894	-0.01%
2021/09/07	14	101.98	12	105.00	98.30	2	17,543	0.01%
2021/09/06	21	112.17	20	111.45	109.00	1	17,535	0.01%
2021/09/03	41	112.32	41	111.04	110.00	0	17,809	0.00%
2021/09/02	112.7	111.82	95	112.97	109.00	17.7	17,265	0.10%	大買/
2021/09/01	2	106.00	6	107.50	109.00	-4	15,914	-0.03%
2021/08/31	3	99.80	7	98.80	99.20	-4	15,298	-0.03%
2021/08/30	3	104.50	2	102.50	103.00	1	15,046	0.01%
2021/08/27	21	107.83	13	107.85	103.50	8	15,000	0.05%
2021/08/26	0	0.00	5	99.72	104.00	-5	14,197	-0.04%
2021/08/25	9	95.30	5	95.50	94.80	4	14,015	0.03%
2021/08/24	3	94.53	6	95.42	94.30	-3	14,283	-0.02%
2021/08/23	7	95.10	3	96.80	94.40	4	14,264	0.03%
2021/08/20	3	90.47	4	89.10	90.90	-1	14,185	-0.01%
2021/08/19	0	0.00	1	88.00	86.20	-1	14,118	-0.01%
2021/08/18	3	86.03	2	87.45	89.80	1	14,353	0.01%
2021/08/17	1	90.60	0	0.00	86.70	1	14,560	0.01%
2021/08/16	1	91.50	1	92.60	92.40	0	14,540	0.00%
2021/08/13	0	0.00	1	90.50	92.10	-1	14,543	-0.01%
2021/08/12	1	95.90	1	95.40	95.40	0	14,571	0.00%
2021/08/11	2	95.50	0	0.00	97.10	2	14,663	0.01%
2021/08/10	1	98.50	2	98.10	97.30	-1	14,664	-0.01%
2021/08/09	2	99.55	1	99.60	98.80	1	14,657	0.01%
2021/08/06	2	98.45	10	98.94	99.30	-8	14,668	-0.05%
2021/08/05	1	105.50	7	107.86	106.00	-6	14,479	-0.04%
2021/08/04	15	115.17	10	108.50	108.50	5	14,651	0.03%
2021/08/03	3	111.67	4	112.75	114.50	-1	14,710	-0.01%
2021/08/02	8	112.13	8	113.31	112.00	0	14,752	0.00%
2021/07/30	10	114.15	12	112.96	112.50	-2	14,891	-0.01%
2021/07/29	19	107.00	17	107.79	108.00	2	14,903	0.01%
2021/07/28	12	105.88	16	105.34	105.00	-4	15,093	-0.03%
2021/07/27	5	120.00	0	0.00	116.50	5	15,783	0.03%
2021/07/26	3	119.00	16	118.41	121.50	-13	16,255	-0.08%
2021/07/23	2	114.00	4	110.88	112.50	-2	17,371	-0.01%
2021/07/22	2	120.25	3	113.50	118.50	-1	18,178	-0.01%
2021/07/21	2	107.50	2	108.50	110.00	0	18,336	0.00%
2021/07/20	2	114.50	0	0.00	111.50	2	18,661	0.01%
2021/07/19	2	117.00	1.5	110.82	118.00	0.5	18,678	0.00%
2021/07/15	1	110.50	0	0.00	109.00	1	18,898	0.01%
2021/07/14	3	109.83	4.2	111.57	114.00	-1.2	18,999	-0.01%
2021/07/13	10.1	113.42	12	112.13	111.00	-1.9	18,915	-0.01%
2021/07/12	20	109.23	50	109.50	110.50	-30	18,689	-0.16%
2021/07/09	80	105.88	53	105.12	106.50	27	18,206	0.15%
2021/07/08	25	94.66	32	94.62	97.10	-7	18,020	-0.04%
2021/07/07	16	91.38	36	90.06	91.80	-20	17,495	-0.11%
2021/07/06	32	83.19	17	85.30	83.50	15	17,327	0.09%
2021/07/05	12	84.43	0	0.00	85.40	12	17,067	0.07%
2021/07/02	3	77.53	2	77.50	77.70	1	16,992	0.01%
2021/07/01	3	75.03	0	0.00	74.00	3	17,167	0.02%
2021/06/30	0	0.00	3	76.70	76.10	-3	17,153	-0.02%
2021/06/29	3	76.67	0	0.00	75.50	3	17,130	0.02%
2021/06/24	0	0.00	3	77.60	76.70	-3	16,852	-0.02%
2021/06/23	2	76.70	2	76.55	76.70	0	16,816	0.00%
2021/06/22	2	75.25	1	75.70	74.80	1	16,677	0.01%
2021/06/21	1	75.20	0	0.00	75.20	1	16,606	0.01%
2021/06/18	8	77.14	3	76.60	76.30	5	16,489	0.03%
2021/06/17	0	0.00	2	75.55	77.60	-2	16,286	-0.01%
2021/06/16	3	75.50	4	76.38	75.10	-1	16,105	-0.01%
2021/06/15	33	77.97	40	78.08	78.10	-7	15,932	-0.04%
2021/06/11	32	77.92	43	77.63	78.10	-11	15,368	-0.07%
2021/06/10	3	71.57	4	71.00	71.00	-1	14,589	-0.01%
2021/06/09	14	71.79	2	71.60	69.80	12	14,417	0.08%
2021/06/08	0	0.00	1	71.10	71.40	-1	14,302	-0.01%
2021/06/07	2	70.60	2	70.20	71.10	0	14,221	0.00%
2021/06/04	7	70.69	3	72.00	69.10	4	14,091	0.03%
2021/06/03	2	71.10	3	70.60	70.80	-1	13,914	-0.01%
2021/06/02	1	69.00	3	69.43	69.00	-2	13,719	-0.01%
2021/06/01	78	69.86	75	71.25	69.40	3	13,598	0.02%
2021/05/31	0	0.00	2	67.60	68.40	-2	13,283	-0.02%
2021/05/28	7	67.54	2	67.90	67.50	5	13,129	0.04%
2021/05/27	2	66.70	0	0.00	65.60	2	13,009	0.02%
2021/05/26	12	67.93	6	65.92	66.30	6	12,918	0.05%
2021/05/25	12	66.13	12	66.77	67.50	0	12,631	0.00%
2021/05/24	1	61.40	7	60.29	61.40	-6	12,312	-0.05%
2021/05/21	1	60.30	0	0.00	59.80	1	12,295	0.01%
2021/05/20	4	60.00	4	60.65	58.80	0	12,298	0.00%
2021/05/19	2	59.90	11	58.34	58.20	-9	12,244	-0.07%
2021/05/18	0	0.00	2	57.15	58.50	-2	12,109	-0.02%
2021/05/17	6	55.62	10	54.69	53.20	-4	12,039	-0.03%
2021/05/14	3	61.70	0	0.00	57.60	3	11,963	0.03%
2021/05/13	2	59.95	5	60.46	59.50	-3	11,838	-0.03%
2021/05/12	2	58.50	4	61.10	59.40	-2	11,728	-0.02%
2021/05/11	0	0.00	10	63.16	63.30	-10	11,444	-0.09%
2021/05/10	1	66.90	3	66.63	66.90	-2	11,262	-0.02%
2021/05/07	30	68.97	31	68.99	68.00	-1	11,214	-0.01%
2021/05/06	3	66.63	11	68.63	67.00	-8	11,047	-0.07%
2021/05/05	16	69.87	5	67.20	66.50	11	10,896	0.10%
2021/05/04	4	69.23	6	67.53	73.80	-2	10,606	-0.02%
2021/05/03	10	72.38	19	71.13	69.80	-9	10,416	-0.09%
2021/04/29	48	72.69	38	72.86	74.50	10	10,415	0.10%
2021/04/28	8	65.80	7	66.67	67.80	1	9,319	0.01%
2021/04/27	2	61.50	2	60.65	61.70	0	8,510	0.00%
2021/04/26	24	62.22	26	62.12	62.60	-2	8,303	-0.02%
2021/04/23	1	58.90	0	0.00	58.80	1	7,967	0.01%
2021/04/22	0	0.00	2	58.65	56.50	-2	8,021	-0.02%
2021/04/21	4	59.45	6	60.30	58.70	-2	7,949	-0.03%
2021/04/20	1	60.40	5	58.96	61.00	-4	7,961	-0.05%
2021/04/19	10.4	59.96	7	59.86	59.00	3.4	7,977	0.04%
2021/04/16	14	59.57	11	59.11	59.50	3	7,882	0.04%
2021/04/15	4	58.45	1	57.90	59.30	3	7,719	0.04%
2021/04/14	12	58.57	25	57.74	56.40	-13	7,561	-0.17%
2021/04/13	1	59.00	14	58.64	57.90	-13	7,244	-0.18%
2021/04/12	3	58.53	5	58.72	56.90	-2	6,962	-0.03%
2021/04/09	5	58.44	26	58.53	57.50	-21	6,837	-0.31%
2021/04/08	1	56.50	12	57.08	57.20	-11	6,536	-0.17%
2021/04/07	138	56.20	106	56.33	57.40	32	6,373	0.50%	大買/大賣/
2021/04/06	10	53.60	1	53.70	53.40	9	6,225	0.14%
2021/04/01	2	52.75	0	0.00	53.00	2	6,271	0.03%
2021/03/31	3	52.83	1	52.40	52.10	2	6,248	0.03%
2021/03/30	0	0.00	1	52.30	52.40	-1	6,224	-0.02%
2021/03/26	4	51.80	1	51.50	52.10	3	6,383	0.05%
2021/03/24	1	50.70	1	50.90	50.70	0	6,395	0.00%
2021/03/23	1	51.50	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	1	51.50	51.40	-1	6,455	-0.02%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/17	1	51.90	1	51.90	51.90	0	6,711	0.00%
2021/03/15	0	0.00	2	51.60	51.60	-2	6,891	-0.03%
2021/03/11	1	50.90	1	51.20	51.00	0	7,576	0.00%
2021/03/08	3	50.33	0	0.00	49.95	3	8,096	0.04%
2021/03/05	1	49.70	2	49.85	49.95	-1	8,098	-0.01%
2021/03/03	2	51.35	0	0.00	51.90	2	8,098	0.02%
2021/03/02	4	52.83	0	0.00	52.10	4	8,061	0.05%
2021/02/26	0	0.00	1	53.80	53.00	-1	8,057	-0.01%
2021/02/25	1	53.40	0	0.00	53.40	1	8,060	0.01%
2021/02/24	2	54.55	4	55.05	53.90	-2	8,146	-0.02%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/22	10	57.20	14	56.68	57.30	-4	8,151	-0.05%
2021/02/19	4	55.20	1	55.50	55.90	3	8,006	0.04%
2021/02/18	0	0.00	0.1	54.00	54.00	-0.1	7,934	0.00%
2021/02/05	3	51.90	0	0.00	51.80	3	7,883	0.04%
2021/02/03	0	0.00	1	53.00	53.30	-1	7,823	-0.01%
2021/01/29	3	53.17	3	53.13	52.20	0	7,685	0.00%
2021/01/28	0	0.00	3	53.50	53.40	-3	7,537	-0.04%
2021/01/27	0	0.00	1	51.60	52.50	-1	7,391	-0.01%
2021/01/26	5	52.04	2	52.05	51.10	3	7,215	0.04%
2021/01/25	35	57.38	26	56.06	54.10	9	7,011	0.13%
2021/01/22	9	57.08	22	56.56	57.90	-13	6,417	-0.20%
2021/01/21	3	53.23	2	52.10	52.70	1	5,889	0.02%
2021/01/20	4	51.80	0	0.00	51.00	4	5,790	0.07%
2021/01/19	5	52.42	0	0.00	53.00	5	5,727	0.09%
2021/01/18	2	52.00	0	0.00	52.40	2	5,755	0.03%
2021/01/13	1	53.00	2	53.55	54.00	-1	5,539	-0.02%
2021/01/12	1	51.50	3	52.80	52.00	-2	5,405	-0.04%
2021/01/11	1	51.10	3	50.90	51.60	-2	5,245	-0.04%
2021/01/08	0	0.00	3	49.00	48.75	-3	5,169	-0.06%
2021/01/06	0	0.00	4	51.00	49.30	-4	5,073	-0.08%
2021/01/05	1	51.00	0	0.00	51.50	1	4,950	0.02%
2020/12/31	1	51.10	9	51.33	50.90	-8	4,803	-0.17%
2020/12/29	1	51.90	5	52.70	51.90	-4	4,740	-0.08%
2020/12/28	5	51.10	1	51.40	51.80	4	4,581	0.09%
2020/12/23	6	50.98	1	51.20	51.20	5	4,403	0.11%
2020/12/22	6	50.40	2	49.83	49.65	4	4,331	0.09%
2020/12/21	1	48.80	0	0.00	49.20	1	4,222	0.02%
2020/12/17	2	49.65	0	0.00	49.80	2	4,147	0.05%
2020/12/15	6	52.05	4	52.78	50.40	2	4,083	0.05%
2020/12/11	1	51.50	1	52.00	49.50	0	3,852	0.00%
2020/12/10	2	51.30	2	50.65	50.70	0	3,835	0.00%
2020/12/09	2	51.60	4	51.85	51.70	-2	3,743	-0.05%
2020/12/08	8	53.01	6	53.00	52.70	2	3,599	0.06%
2020/12/07	14	54.74	9	54.93	55.40	5	3,438	0.15%
2020/12/04	7	52.87	13	52.19	53.40	-6	2,870	-0.21%
2020/12/03	5	49.40	0	0.00	48.55	5	2,374	0.21%
2020/12/02	0	0.00	2	49.00	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	2	48.50	47.95	-2	2,292	-0.09%
2020/11/25	4	46.05	1	46.40	46.05	3	2,250	0.13%
2020/11/24	2	46.65	2	47.15	47.00	0	2,210	0.00%
2020/11/23	1	46.90	4	47.55	47.65	-3	2,171	-0.14%
2020/11/20	1	46.10	0	0.00	46.05	1	2,028	0.05%
2020/11/19	2	45.18	0	0.00	45.35	2	1,985	0.10%
2020/11/18	0	0.00	4	45.50	45.50	-4	1,872	-0.21%
2020/11/17	0	0.00	10	45.30	45.35	-10	1,872	-0.53%
2020/11/16	4	45.13	1	45.15	45.15	3	1,890	0.16%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/10	0	0.00	3	43.77	43.85	-3	1,890	-0.16%
2020/11/09	0	0.00	14	43.35	43.60	-14	1,877	-0.75%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/03	1	41.35	0	0.00	41.25	1	1,959	0.05%
2020/10/30	0	0.00	1	42.05	41.65	-1	2,050	-0.05%
2020/10/29	12	41.66	1	42.00	42.00	11	2,087	0.53%
2020/10/28	1	43.20	0	0.00	42.80	1	2,080	0.05%
2020/10/26	2	43.35	0	0.00	43.35	2	2,166	0.09%
2020/10/23	1	43.25	3	43.75	44.10	-2	2,143	-0.09%
2020/10/22	1	42.90	1	43.50	43.00	0	2,260	0.00%
2020/10/21	1	43.10	1	43.70	43.05	0	2,425	0.00%
2020/10/20	3	43.97	0	0.00	43.05	3	2,688	0.11%
2020/10/19	1	44.15	2	43.50	44.15	-1	2,701	-0.04%
2020/10/16	3	42.33	0	0.00	42.25	3	2,745	0.11%
2020/10/08	1	44.30	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.80	44.95	-1	3,109	-0.03%
2020/09/30	0	0.00	1	43.70	43.85	-1	3,455	-0.03%
2020/09/25	0	0.00	1	42.80	42.00	-1	4,182	-0.02%
2020/09/24	2	43.18	0	0.00	43.00	2	4,699	0.04%
2020/09/23	1	44.60	1	45.15	44.65	0	5,018	0.00%
2020/09/21	1	45.00	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	1	45.50	45.65	-1	5,792	-0.02%
2020/09/15	0	0.00	1	45.45	45.40	-1	6,368	-0.02%
2020/09/14	1	44.00	1	43.80	44.00	0	6,492	0.00%
2020/09/11	1	43.20	0	0.00	42.90	1	6,519	0.02%
2020/09/09	1	43.45	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	1	43.90	43.85	-1	6,580	-0.02%
2020/09/07	10	43.55	0	0.00	43.55	10	6,638	0.15%
2020/09/04	1	43.30	0	0.00	43.95	1	6,670	0.01%
2020/09/02	4	45.10	0	0.00	45.10	4	6,696	0.06%
2020/09/01	0	0.00	2	44.20	44.95	-2	6,706	-0.03%
2020/08/31	1	43.30	0	0.00	43.40	1	6,698	0.01%
2020/08/26	2	44.50	0	0.00	44.50	2	6,789	0.03%
2020/08/25	0	0.00	1	44.40	44.40	-1	6,849	-0.01%
2020/08/21	0	0.00	2	43.00	43.50	-2	6,903	-0.03%
2020/08/20	1	43.90	0	0.00	42.40	1	6,915	0.01%
2020/08/18	1	46.20	0	0.00	46.30	1	6,847	0.01%
2020/08/17	1	46.30	11	46.53	47.00	-10	6,914	-0.14%
2020/08/14	0	0.00	4	46.70	47.00	-4	6,979	-0.06%
2020/08/13	3	46.80	1	47.20	46.25	2	6,979	0.03%
2020/08/12	3	46.37	0	0.00	46.60	3	6,993	0.04%
2020/08/11	2	47.70	2	47.70	47.30	0	6,969	0.00%
2020/08/10	3	47.72	0	0.00	47.25	3	6,966	0.04%
2020/08/07	0	0.00	3	48.17	48.45	-3	6,937	-0.04%
2020/08/06	2	47.83	0	0.00	47.70	2	6,923	0.03%
2020/08/05	1	48.65	1	48.80	48.60	0	6,887	0.00%
2020/08/04	1	47.35	1	47.60	47.80	0	6,835	0.00%
2020/08/03	13	47.38	1	47.55	47.10	12	6,806	0.18%
2020/07/31	4	46.55	1	47.15	47.05	3	6,820	0.04%
2020/07/30	0	0.00	1	47.50	47.80	-1	6,752	-0.01%
2020/07/29	1	46.40	0	0.00	46.95	1	6,725	0.01%
2020/07/28	16	46.79	18	47.12	46.20	-2	6,658	-0.03%
2020/07/27	10	50.44	0	0.00	49.15	10	6,524	0.15%
2020/07/24	16	54.05	21	53.85	52.10	-5	6,354	-0.08%
2020/07/23	2	51.95	3	52.63	52.90	-1	6,085	-0.02%
2020/07/22	4	52.28	13	51.84	52.50	-9	6,034	-0.15%
2020/07/21	0	0.00	4	52.35	53.00	-4	6,100	-0.07%
2020/07/20	4	50.00	7	50.07	50.80	-3	6,105	-0.05%
2020/07/17	11	50.03	2	50.85	48.95	9	6,066	0.15%
2020/07/16	3	50.30	0	0.00	50.10	3	6,051	0.05%
2020/07/15	8	51.10	2	51.90	50.10	6	6,025	0.10%
2020/07/14	5	50.98	5	51.32	51.00	0	6,004	0.00%
2020/07/13	1	50.50	2	51.55	51.60	-1	5,971	-0.02%
2020/07/10	3	50.63	7	51.20	50.80	-4	5,933	-0.07%
2020/07/09	16	53.84	12	52.72	52.60	4	5,837	0.07%
2020/07/08	4	52.48	15	52.77	54.00	-11	5,663	-0.19%
2020/07/07	8	51.74	9	52.96	51.50	-1	5,429	-0.02%
2020/07/06	0	0.00	1	54.90	54.00	-1	5,261	-0.02%
2020/07/03	5	52.84	30	53.27	52.80	-25	5,033	-0.50%
2020/07/02	6	49.33	8	50.75	51.30	-2	4,544	-0.04%
2020/07/01	1	47.10	6	47.63	47.75	-5	4,233	-0.12%
2020/06/30	2	48.03	3	48.17	46.40	-1	4,065	-0.02%
2020/06/29	16	46.64	7	46.69	46.50	9	3,795	0.24%
2020/06/24	38	45.33	14	45.81	44.80	24	3,484	0.69%
2020/06/23	8	43.59	6	43.43	43.35	2	3,083	0.06%
2020/06/18	0	0.00	3	41.43	41.80	-3	2,809	-0.11%
2020/06/15	6	41.92	0	0.00	41.45	6	2,862	0.21%
2020/06/12	3	41.12	0	0.00	41.65	3	2,889	0.10%
2020/06/10	1	44.50	1	44.50	44.20	0	2,951	0.00%
2020/06/09	3	44.10	0	0.00	44.35	3	2,993	0.10%
2020/06/05	4	44.88	0	0.00	44.90	4	2,992	0.13%
2020/06/03	0	0.00	1	45.10	45.05	-1	3,010	-0.03%
2020/06/01	0	0.00	1	45.00	45.10	-1	2,948	-0.03%
2020/05/26	0	0.00	1	43.45	43.20	-1	2,910	-0.03%
2020/05/25	1	43.00	1	43.70	43.70	0	2,915	0.00%
2020/05/22	5	44.20	2	44.95	43.60	3	2,934	0.10%
2020/05/21	0	0.00	3	43.77	43.95	-3	2,875	-0.10%
2020/05/11	2	43.45	0	0.00	43.35	2	2,927	0.07%
2020/05/07	0	0.00	4	43.85	43.55	-4	2,940	-0.14%
2020/05/06	1	42.85	0	0.00	42.60	1	2,932	0.03%
2020/05/05	1	42.80	3	42.60	42.80	-2	2,964	-0.07%
2020/05/04	0	0.00	2	42.70	42.60	-2	2,988	-0.07%
2020/04/30	2	43.35	0	0.00	43.35	2	3,014	0.07%
2020/04/29	3	43.10	3	43.12	43.20	0	3,039	0.00%
2020/04/27	0	0.00	2	43.00	42.80	-2	3,171	-0.06%
2020/04/24	2	43.25	1	42.75	42.55	1	3,160	0.03%
2020/04/23	15	44.53	20	45.25	45.30	-5	3,036	-0.16%
2020/04/16	0	0.00	2	41.45	41.60	-2	3,147	-0.06%
2020/04/14	0	0.00	1	40.80	41.00	-1	3,368	-0.03%
2020/04/09	2	40.70	0	0.00	40.35	2	3,753	0.05%
2020/04/08	2	40.90	1	40.65	41.20	1	3,905	0.03%
2020/04/07	2	38.63	0	0.00	38.80	2	3,875	0.05%
2020/03/30	0	0.00	1	35.65	36.70	-1	3,875	-0.03%
2020/03/26	0	0.00	1	36.35	36.50	-1	3,829	-0.03%
2020/03/25	1	36.35	1	35.70	36.40	0	3,837	0.00%
2020/03/24	0	0.00	2	34.08	34.10	-2	3,804	-0.05%
2020/03/23	0	0.00	2	31.95	32.15	-2	3,791	-0.05%
2020/03/20	0	0.00	6	31.56	32.05	-6	3,796	-0.16%
2020/03/19	6	29.56	0	0.00	29.15	6	3,801	0.16%
2020/03/18	2	33.43	2	32.98	32.35	0	3,768	0.00%
2020/03/17	3	31.92	5	31.98	32.95	-2	3,806	-0.05%
2020/03/16	4	34.23	0	0.00	32.70	4	3,763	0.11%
2020/03/13	2	34.55	2	34.55	34.55	0	3,676	0.00%
2020/03/12	7	39.26	0	0.00	38.35	7	3,623	0.19%
2020/03/11	1	42.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	1	40.30	1	42.65	43.80	0	3,586	0.00%
2020/03/09	0	0.00	2	43.30	42.80	-2	3,570	-0.06%
2020/03/06	2	45.45	0	0.00	45.05	2	3,566	0.06%
2020/03/04	1	44.70	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	45.70	1	46.60	45.55	0	3,623	0.00%
2020/03/02	1	45.00	5	44.99	45.00	-4	3,613	-0.11%
2020/02/25	1	45.85	0.1	46.50	46.10	0.9	3,569	0.02%
2020/02/21	1	47.50	1	47.60	47.65	0	3,525	0.00%
2020/02/20	1	48.15	1	48.15	48.15	0	3,499	0.00%
2020/02/17	2	48.73	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.55	0	0.00	49.50	1	3,488	0.03%
2020/02/13	0	0.00	5	49.65	50.00	-5	3,453	-0.14%
2020/02/11	5	47.65	1	48.00	48.05	4	3,445	0.12%
2020/02/07	1	47.40	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.05	48.30	-1	3,450	-0.03%
2020/02/04	3	47.58	1	47.30	48.00	2	3,428	0.06%
2020/02/03	1	46.60	1	47.10	46.60	0	3,452	0.00%
2020/01/31	1	49.70	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.60	10	52.20	52.10	-9	3,523	-0.26%
2020/01/17	1	59.70	1	58.80	58.80	0	3,640	0.00%
2020/01/16	4	59.78	0	0.00	59.10	4	3,717	0.11%
2020/01/15	1	59.20	0	0.00	58.90	1	3,685	0.03%
2020/01/14	2	60.10	0	0.00	59.40	2	3,670	0.05%
2020/01/13	0	0.00	2	59.10	59.50	-2	3,550	-0.06%
2020/01/10	2	58.00	2	58.80	58.60	0	3,536	0.00%
2020/01/09	12	57.81	8	57.95	58.30	4	3,463	0.12%
2020/01/08	1	56.10	0	0.00	55.70	1	3,326	0.03%
2020/01/07	1	56.70	2	56.40	56.10	-1	3,239	-0.03%
2020/01/06	2	57.20	0	0.00	56.60	2	3,189	0.06%
2020/01/03	11	60.96	25	60.25	59.00	-14	3,236	-0.43%
2020/01/02	2	59.60	2	58.55	59.20	0	3,036	0.00%
2019/12/31	1	56.90	0	0.00	56.30	1	2,891	0.03%
2019/12/30	1	56.70	0	0.00	56.60	1	3,005	0.03%
2019/12/27	2	56.65	0	56.30	56.50	2	3,048	0.07%
2019/12/26	2	56.85	0	0.00	56.70	2	3,070	0.07%
2019/12/25	0	0.00	2	56.15	56.50	-2	3,056	-0.07%
2019/12/24	2	55.30	0	0.00	55.20	2	3,088	0.06%
2019/12/20	3	56.90	0	0.00	56.50	3	3,169	0.09%
2019/12/19	0	0.00	2	57.20	56.70	-2	3,245	-0.06%
2019/12/16	0	0.00	2	55.85	56.20	-2	4,080	-0.05%
2019/12/13	1	55.00	1	55.10	55.10	0	4,112	0.00%
2019/12/12	1	56.30	1	57.00	55.80	0	4,110	0.00%
2019/12/11	1	54.90	1	55.20	55.00	0	4,047	0.00%
2019/12/10	0	0.00	1	54.30	54.40	-1	4,054	-0.02%
2019/12/09	1	54.30	2	54.45	54.30	-1	4,101	-0.02%
2019/12/05	0	0.00	1	53.90	54.20	-1	4,223	-0.02%
2019/12/04	1	52.80	0	0.00	52.70	1	4,295	0.02%
2019/12/03	2	53.95	0	0.00	53.20	2	4,334	0.05%
2019/12/02	2	53.90	1	53.70	53.60	1	4,322	0.02%
2019/11/29	2	55.90	1	57.00	55.50	1	4,310	0.02%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/26	4	55.95	1	56.40	56.50	3	4,448	0.07%
2019/11/25	0	0.00	3	55.90	55.70	-3	4,482	-0.07%
2019/11/20	0	0.00	1	55.30	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/18	8	55.76	6	55.25	55.20	2	4,737	0.04%
2019/11/15	3	54.73	2	55.40	55.10	1	4,998	0.02%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.10	3	55.20	55.40	-2	5,266	-0.04%
2019/11/12	0	0.00	3	54.73	54.90	-3	5,298	-0.06%
2019/11/11	1	54.50	1	55.10	54.10	0	5,362	0.00%
2019/11/08	3	55.63	3	55.83	55.90	0	5,378	0.00%
2019/11/07	4	57.90	1	57.30	57.40	3	5,381	0.06%
2019/11/05	4	58.73	3	59.03	58.70	1	5,471	0.02%
2019/11/04	2	57.80	0	0.00	58.00	2	5,545	0.04%
2019/10/31	3	58.73	1	58.20	58.00	2	5,631	0.04%
2019/10/30	2	59.75	2	59.90	59.50	0	5,631	0.00%
2019/10/29	8	59.99	12	59.06	60.00	-4	5,586	-0.07%
2019/10/28	8	60.71	13.6	60.25	60.60	-5.6	5,596	-0.10%
2019/10/25	1	58.50	0	0.00	58.50	1	5,523	0.02%
2019/10/24	9	58.92	6	58.95	59.00	3	5,619	0.05%
2019/10/23	0	0.00	1	56.80	56.80	-1	5,903	-0.02%
2019/10/21	0	0.00	3	56.40	56.70	-3	6,112	-0.05%
2019/10/18	2	55.60	0	0.00	55.60	2	6,120	0.03%
2019/10/17	1	55.70	4	56.00	56.20	-3	6,114	-0.05%
2019/10/16	4	55.50	24	55.58	55.20	-20	6,171	-0.32%
2019/10/15	6	55.73	16	55.93	55.70	-10	6,166	-0.16%
2019/10/14	1	55.80	2	56.25	55.80	-1	6,180	-0.02%
2019/10/09	6	56.32	1	55.10	55.20	5	6,182	0.08%
2019/10/08	3	58.70	1	59.50	58.10	2	6,080	0.03%
2019/10/07	2	58.70	1	59.30	58.70	1	6,174	0.02%
2019/10/04	10	59.12	13	58.80	58.20	-3	6,210	-0.05%
2019/10/03	9	57.48	0	0.00	57.50	9	6,118	0.15%
2019/10/02	4	58.13	1	58.00	58.50	3	6,113	0.05%
2019/10/01	1	58.30	2	58.50	58.30	-1	6,158	-0.02%
2019/09/27	1	57.80	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	59.60	4	59.43	59.40	-3	6,322	-0.05%
2019/09/24	5	59.70	0	0.00	59.20	5	6,395	0.08%
2019/09/23	4	61.73	4	61.20	61.30	0	6,301	0.00%
2019/09/20	26	62.82	16	62.50	60.80	10	6,224	0.16%
2019/09/19	6	60.60	13	61.42	61.60	-7	5,795	-0.12%
2019/09/18	1	57.50	1	57.70	57.50	0	5,619	0.00%
2019/09/17	1	57.80	1	58.00	58.20	0	5,619	0.00%
2019/09/16	1	57.30	0	0.00	57.60	1	5,640	0.02%
2019/09/12	0	0.00	1	58.20	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	1	58.90	58.70	-1	5,630	-0.02%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	3	58.33	0	0.00	58.00	3	5,544	0.05%
2019/09/06	4	58.33	3	59.00	59.00	1	5,454	0.02%
2019/09/05	0	0.00	1	58.00	58.00	-1	5,382	-0.02%
2019/09/03	0.1	56.50	1	56.50	56.50	-0.9	5,439	-0.02%
2019/08/30	1	57.00	2	57.00	56.80	-1	5,419	-0.02%
2019/08/29	8	57.19	8	57.31	57.00	0	5,340	0.00%
2019/08/28	5	56.30	5	55.30	55.50	0	5,235	0.00%
2019/08/27	3	54.87	1	54.70	54.30	2	5,189	0.04%
2019/08/26	0	0.00	2	54.80	53.90	-2	5,174	-0.04%
2019/08/21	2	57.15	0	0.00	57.20	2	5,041	0.04%
2019/08/20	11	58.69	12	59.68	58.10	-1	4,947	-0.02%
2019/08/19	1	56.00	1	54.80	56.10	0	4,697	0.00%
2019/08/16	11	55.73	7	54.49	54.10	4	4,616	0.09%
2019/08/14	0	0.00	3	53.20	52.40	-3	4,405	-0.07%
2019/08/12	1	55.80	2	56.30	55.30	-1	4,337	-0.02%
2019/08/08	5	55.22	4	54.65	55.70	1	4,286	0.02%
2019/08/07	2	56.20	0	0.00	54.00	2	4,232	0.05%
2019/08/06	1	54.60	0	0.00	55.00	1	4,193	0.02%
2019/08/05	1	56.90	0	0.00	56.60	1	4,101	0.02%
2019/08/02	0	0.00	1	59.00	59.00	-1	4,055	-0.02%
2019/08/01	2	61.50	0	0.00	61.30	2	4,025	0.05%
2019/07/30	1	64.60	1	60.40	60.40	0	3,974	0.00%
2019/07/26	3	63.00	7	62.73	63.50	-4	3,813	-0.10%
2019/07/25	28	63.07	22	62.61	61.50	6	3,734	0.16%
2019/07/24	6	57.75	13	59.22	60.70	-7	3,387	-0.21%
2019/07/23	1	56.00	0	0.00	55.20	1	3,258	0.03%
2019/07/19	3	55.00	4	54.20	54.00	-1	3,404	-0.03%
2019/07/18	2	55.55	1	53.20	53.20	1	3,432	0.03%
2019/07/16	0	0.00	1	54.90	55.40	-1	3,466	-0.03%
2019/07/11	14	57.32	15	56.40	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	4	54.90	55.30	-4	3,519	-0.11%
2019/07/09	1	53.20	1	53.60	54.00	0	3,451	0.00%
2019/07/08	0	0.00	1	52.40	52.20	-1	3,411	-0.03%
2019/07/05	0	0.00	6	53.53	54.50	-6	3,418	-0.18%
2019/07/04	13	53.69	18	53.21	53.70	-5	3,400	-0.15%
2019/07/03	4	54.00	5	52.54	51.10	-1	3,368	-0.03%
2019/07/02	0	0.00	1	51.50	52.00	-1	3,268	-0.03%
2019/07/01	6	50.22	7	50.67	50.70	-1	3,203	-0.03%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/25	6	50.84	4	49.71	48.35	2	3,182	0.06%
2019/06/24	6	49.43	6	49.75	49.75	0	3,017	0.00%
2019/06/21	2	48.40	2	49.00	47.35	0	2,962	0.00%
2019/06/20	0	0.00	1	48.30	48.40	-1	2,927	-0.03%
2019/06/14	1	47.10	0	0.00	46.85	1	3,038	0.03%
2019/06/13	0	0.00	2	47.88	47.05	-2	3,039	-0.07%
2019/06/12	2	47.95	2	47.95	48.00	0	3,022	0.00%
2019/06/11	0	0.00	3	47.90	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	2	45.50	44.70	-2	2,927	-0.07%
2019/06/05	0	0.00	1	44.20	44.00	-1	2,917	-0.03%
2019/06/04	0	0.00	4	43.88	43.70	-4	2,933	-0.14%
2019/06/03	1	44.60	0	0.00	44.45	1	2,948	0.03%
2019/05/29	4	42.90	0	0.00	43.50	4	3,005	0.13%
2019/05/28	1	42.15	3	42.30	42.80	-2	3,041	-0.07%
2019/05/27	0	0.00	2	41.00	41.25	-2	3,089	-0.06%
2019/05/24	1	42.00	0	0.00	41.75	1	3,106	0.03%
2019/05/22	1	43.80	2	44.00	44.15	-1	3,132	-0.03%
2019/05/20	2	44.30	1	44.25	43.90	1	3,605	0.03%
2019/05/17	2	43.90	1	45.70	44.35	1	3,633	0.03%
2019/05/16	5	46.78	1	46.70	45.45	4	3,627	0.11%
2019/05/14	2	44.95	1	45.50	45.50	1	3,673	0.03%
2019/05/13	2	45.95	2	45.85	45.85	0	3,687	0.00%
2019/05/10	5	46.82	0	0.00	46.90	5	3,692	0.14%
2019/05/08	0	0.00	3	48.70	48.60	-3	3,657	-0.08%
2019/05/06	2	49.90	3	49.70	49.95	-1	3,669	-0.03%
2019/05/03	1	50.60	0	0.00	51.40	1	3,649	0.03%
2019/05/02	9	51.17	6	50.95	50.70	3	3,654	0.08%
2019/04/29	7	50.65	0	0.00	49.55	7	3,696	0.19%
2019/04/26	2	49.83	2	50.15	50.50	0	3,621	0.00%
2019/04/25	9	50.54	22	50.51	50.60	-13	3,583	-0.36%
2019/04/24	5	48.88	3	49.15	48.60	2	3,463	0.06%
2019/04/23	1	48.00	0	0.00	47.85	1	3,476	0.03%
2019/04/22	2	49.63	0	0.00	49.05	2	3,485	0.06%
2019/04/19	10	49.27	12	49.47	49.80	-2	3,458	-0.06%
2019/04/18	12	48.19	16	48.20	47.75	-4	3,312	-0.12%
2019/04/17	8	47.43	5	47.15	47.15	3	3,229	0.09%
2019/04/12	0	0.00	1	46.45	45.80	-1	3,260	-0.03%
2019/04/11	2	47.38	2	47.80	46.65	0	3,285	0.00%
2019/04/10	4	47.15	2	46.90	47.40	2	3,284	0.06%
2019/04/09	7	47.06	2	47.68	46.70	5	3,271	0.15%
2019/04/08	2	46.15	0	0.00	45.85	2	3,231	0.06%
2019/03/29	0	0.00	1	44.60	44.55	-1	3,373	-0.03%
2019/03/28	0	0.00	1	44.40	44.20	-1	3,423	-0.03%
2019/03/27	1	43.90	1	44.00	44.00	0	3,437	0.00%
2019/03/26	1	44.45	2	44.35	44.10	-1	3,439	-0.03%
2019/03/25	2	44.30	1	44.10	44.10	1	3,434	0.03%
2019/03/22	1	45.90	4	46.13	45.80	-3	3,436	-0.09%
2019/03/21	5	45.81	4	45.80	45.80	1	3,419	0.03%
2019/03/20	1	46.80	2	46.25	46.25	-1	3,405	-0.03%
2019/03/19	2	45.45	1	46.40	46.40	1	3,401	0.03%
2019/03/18	2	45.00	23	44.99	44.85	-21	3,357	-0.63%
2019/03/15	4	44.29	3	44.73	44.85	1	3,355	0.03%
2019/03/14	3	44.58	3	44.00	44.00	0	3,365	0.00%
2019/03/13	1	44.10	3	44.53	44.65	-2	3,399	-0.06%
2019/03/12	2	44.05	2	44.08	43.80	0	3,412	0.00%
2019/03/11	3	44.07	3	43.97	43.75	0	3,458	0.00%
2019/03/08	4	43.31	2	43.80	43.80	2	3,525	0.06%
2019/03/07	1	44.30	4	44.40	43.90	-3	3,573	-0.08%
2019/03/06	4	44.55	6	44.78	44.20	-2	3,639	-0.05%
2019/03/05	1	45.30	2	45.13	44.85	-1	3,708	-0.03%
2019/03/04	3	45.45	0	0.00	44.90	3	3,854	0.08%
2019/02/27	3	46.45	0	0.00	45.95	3	3,874	0.08%
2019/02/26	6	49.18	24	48.56	48.00	-18	3,834	-0.47%
2019/02/25	1	47.70	1	48.60	47.85	0	3,907	0.00%
2019/02/22	1	49.00	0	0.00	48.00	1	3,955	0.03%
2019/02/20	80	50.34	29	50.29	48.30	51	4,041	1.26%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/15	2	43.48	2	43.85	43.30	0	3,522	0.00%
2019/02/13	0	0.00	10	42.90	43.00	-10	3,482	-0.29%
2019/01/28	11	44.40	0	0.00	44.40	11	3,505	0.31%
2019/01/24	0	0.00	1	43.65	43.65	-1	3,590	-0.03%
2019/01/23	2	43.85	2	43.15	43.15	0	3,634	0.00%
2019/01/22	0	0.00	3	43.52	43.35	-3	3,669	-0.08%
2019/01/15	3	43.32	2	42.98	43.20	1	3,927	0.03%
2019/01/14	0	0.00	1	43.10	43.30	-1	3,847	-0.03%
2019/01/11	1	42.15	0	0.00	41.75	1	3,839	0.03%
2019/01/09	4	41.81	0	0.00	42.00	4	3,830	0.10%
2019/01/04	1	39.55	0	0.00	39.10	1	3,894	0.03%
2018/12/28	1	42.20	6	42.55	42.30	-5	3,955	-0.13%
2018/12/26	11	44.59	11	44.62	41.00	0	4,045	0.00%
2018/12/25	1	42.05	1	42.20	42.25	0	3,913	0.00%
2018/12/24	1	40.20	1	41.15	41.20	0	3,875	0.00%
2018/12/21	2	39.75	2	39.20	39.10	0	3,897	0.00%
2018/12/20	0	0.00	5	39.50	40.30	-5	3,893	-0.13%
2018/12/19	1	39.80	1	40.40	40.15	0	3,897	0.00%
2018/12/18	10	41.03	0	0.00	40.30	10	3,914	0.26%
2018/12/17	5	40.95	5	41.45	41.45	0	4,058	0.00%
2018/12/14	1	40.30	1	40.30	40.45	0	4,155	0.00%
2018/12/13	1	41.50	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.60	41.50	-1	4,166	-0.02%
2018/12/07	1	39.90	1	40.45	39.90	0	4,211	0.00%
2018/12/06	1	39.10	0	0.00	39.50	1	4,326	0.02%
2018/12/05	1	40.40	3	40.87	40.85	-2	4,361	-0.05%
2018/12/04	3	42.02	0	0.00	41.80	3	4,542	0.07%
2018/12/03	5	42.13	0	0.00	42.00	5	4,711	0.11%
2018/11/29	2	40.80	10	41.02	41.00	-8	4,804	-0.17%
2018/11/28	7	39.74	4	39.88	40.15	3	5,009	0.06%
2018/11/27	2	37.90	8	38.36	39.10	-6	5,358	-0.11%
2018/11/26	3	36.90	7	36.99	37.00	-4	5,392	-0.07%
2018/11/23	1	36.25	0	0.00	36.00	1	5,385	0.02%
2018/11/22	9	36.98	5	37.75	36.10	4	5,414	0.07%
2018/11/21	5	35.75	0	0.00	36.95	5	5,308	0.09%
2018/11/20	3	36.73	4	36.44	36.25	-1	5,245	-0.02%
2018/11/19	1	37.25	3	37.12	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	10	33.60	33.90	-10	5,164	-0.19%
2018/11/15	1	32.10	0	0.00	33.25	1	5,152	0.02%
2018/11/13	0	0.00	1	31.75	32.90	-1	5,203	-0.02%
2018/11/12	2	33.18	2	32.65	32.60	0	5,232	0.00%
2018/11/09	12	32.95	1	33.00	33.40	11	5,285	0.21%
2018/11/08	1	33.80	0	0.00	33.20	1	5,324	0.02%
2018/11/07	0	0.00	10	33.35	33.40	-10	5,364	-0.19%
2018/11/06	5	32.40	0	0.00	32.00	5	5,405	0.09%
2018/11/05	1	33.45	0	0.00	33.70	1	5,394	0.02%
2018/11/01	0	0.00	3	32.37	32.80	-3	5,375	-0.06%
2018/10/31	2	32.03	0	0.00	32.00	2	5,331	0.04%
2018/10/30	3	29.03	4	29.61	30.40	-1	5,274	-0.02%
2018/10/29	18	30.04	6	29.60	29.60	12	5,226	0.23%
2018/10/26	4	30.38	0	0.00	29.80	4	5,098	0.08%
2018/10/25	2	33.13	7	32.60	32.40	-5	5,023	-0.10%
2018/10/24	3	37.32	2	37.85	36.00	1	5,014	0.02%
2018/10/19	0	0.00	1	40.70	40.80	-1	4,962	-0.02%
2018/10/18	0	0.00	1	41.90	42.30	-1	4,942	-0.02%
2018/10/12	1	38.50	1	38.75	39.60	0	5,006	0.00%
2018/10/05	3	45.38	0	0.00	45.00	3	5,005	0.06%
2018/10/04	0	0.00	3	49.80	48.65	-3	4,925	-0.06%
2018/09/21	1	58.60	9	58.20	58.50	-8	4,855	-0.16%
2018/09/20	4	60.28	0	0.00	60.20	4	4,731	0.08%
2018/09/19	1	67.20	0	0.00	66.80	1	4,615	0.02%
2018/09/13	1	65.60	1	64.30	64.30	0	4,525	0.00%
2018/09/12	2	66.60	1	64.70	64.70	1	4,494	0.02%
2018/09/11	1	69.30	1	68.40	68.40	0	4,384	0.00%
2018/09/10	0	0.00	4	66.15	70.50	-4	4,312	-0.09%
2018/09/07	7	69.80	8	68.96	69.90	-1	4,199	-0.02%
2018/09/05	1	68.80	1	69.60	68.50	0	3,943	0.00%
2018/09/04	7	70.06	2	70.05	67.50	5	3,797	0.13%
2018/09/03	8	72.76	7	73.57	69.50	1	3,528	0.03%
2018/08/31	1	66.80	10	69.28	71.60	-9	3,104	-0.29%
2018/08/22	1	63.00	0	0.00	63.00	1	2,979	0.03%
2018/08/20	2	62.65	0	0.00	63.00	2	2,982	0.07%
2018/08/17	1	61.40	0	0.00	62.00	1	3,034	0.03%
2018/08/13	0	0.00	3	58.27	60.10	-3	2,889	-0.10%
2018/08/08	0	0.00	1	61.50	61.50	-1	2,780	-0.04%
2018/08/02	0	0.00	2	60.00	59.90	-2	2,774	-0.07%
2018/07/31	1	60.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	3	61.83	0	0.00	61.80	3	2,872	0.10%
2018/07/20	4	67.50	4	67.10	67.30	0	3,361	0.00%
2018/07/18	0	0.00	2	66.30	66.40	-2	3,464	-0.06%
2018/07/17	3	67.50	0	0.00	66.50	3	3,454	0.09%
2018/07/16	1	67.10	0	0.00	66.90	1	3,442	0.03%
2018/07/13	13	65.71	13	66.83	67.10	0	3,460	0.00%
2018/07/12	2	63.50	0	0.00	64.10	2	3,410	0.06%
2018/07/09	0	0.00	2	61.70	61.00	-2	3,434	-0.06%
2018/07/06	3	62.93	1	61.60	61.60	2	3,455	0.06%
2018/07/04	2	63.00	3	62.70	62.90	-1	3,656	-0.03%
2018/06/29	1	61.30	5	60.60	59.80	-4	3,624	-0.11%
2018/06/27	1	61.60	1	61.00	61.00	0	3,620	0.00%
2018/06/19	2	61.90	2	61.80	61.10	0	3,938	0.00%
2018/06/14	0	0.00	3	61.60	61.80	-3	4,076	-0.07%
2018/06/13	0	0.00	6	62.13	62.00	-6	4,232	-0.14%
2018/06/11	1	62.60	0	0.00	62.50	1	4,307	0.02%
2018/06/07	2	65.50	3	64.70	64.20	-1	4,605	-0.02%
2018/06/05	21	65.71	11	65.02	64.60	10	4,821	0.21%
2018/06/04	6	64.07	0	0.00	63.30	6	4,947	0.12%
2018/05/31	0	0.00	2	63.10	63.40	-2	5,726	-0.03%
2018/05/30	1	62.50	2	62.35	62.30	-1	6,196	-0.02%
2018/05/28	2	64.55	0	0.00	64.00	2	6,402	0.03%
2018/05/25	10	66.30	3	65.63	66.10	7	6,506	0.11%
2018/05/23	2	61.40	1	61.40	61.20	1	6,644	0.02%
2018/05/21	1	63.00	1	62.90	63.00	0	6,948	0.00%
2018/05/17	1	64.90	0	0.00	64.50	1	7,297	0.01%
2018/05/10	0	0.00	1	66.70	67.50	-1	8,198	-0.01%
2018/05/09	1	65.60	0	0.00	66.30	1	8,402	0.01%
2018/05/02	6	67.37	0	0.00	66.60	6	10,875	0.06%
2018/04/30	3	63.37	3	65.60	67.00	0	11,082	0.00%
2018/04/27	10	59.60	10	57.49	62.00	0	10,952	0.00%
2018/04/26	0	0.00	2	59.85	59.70	-2	10,891	-0.02%
2018/04/25	4	60.80	1	60.20	60.00	3	10,922	0.03%
2018/04/24	0	0.00	1	65.40	65.10	-1	10,906	-0.01%
2018/04/19	2	67.45	12	68.42	68.80	-10	11,216	-0.09%
2018/04/17	1	66.40	2	67.10	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	3.5	66.07	66.80	-3.5	11,251	-0.03%
2018/04/13	3	65.10	0	0.00	65.00	3	11,315	0.03%
2018/04/12	1	66.00	1	66.30	66.00	0	11,398	0.00%
2018/04/11	14	67.61	9	66.60	65.70	5	11,398	0.04%
2018/04/10	2	72.50	0	0.00	70.00	2	11,276	0.02%
2018/04/09	2	70.20	1	70.20	70.20	1	11,241	0.01%
2018/04/02	3	70.10	4	69.98	70.00	-1	11,248	-0.01%
2018/03/30	1	70.30	1	70.60	69.70	0	11,285	0.00%
2018/03/29	1	69.40	1	69.60	69.40	0	11,386	0.00%
2018/03/28	2	69.75	0	0.00	69.30	2	11,411	0.02%
2018/03/27	0	0.00	8	71.23	70.90	-8	11,389	-0.07%
2018/03/26	7	70.20	0	0.00	69.50	7	11,401	0.06%
2018/03/23	2	69.15	3	70.10	71.00	-1	11,432	-0.01%
2018/03/22	5	73.40	1	73.80	72.00	4	11,569	0.03%
2018/03/21	1	74.70	1	75.90	73.50	0	11,517	0.00%
2018/03/20	1	74.40	1	74.40	74.00	0	11,444	0.00%
2018/03/19	5	73.88	6	73.87	73.80	-1	11,444	-0.01%
2018/03/16	1	72.10	0	0.00	71.70	1	11,405	0.01%
2018/03/15	3	72.83	1	73.00	73.00	2	11,464	0.02%
2018/03/14	3	72.77	3	71.93	72.60	0	11,486	0.00%
2018/03/13	4	71.48	6	72.23	73.20	-2	11,526	-0.02%
2018/03/12	11	70.39	0	0.00	69.10	11	11,502	0.10%
2018/03/09	4	71.90	5	72.10	71.00	-1	11,640	-0.01%
2018/03/08	10	76.18	4	75.45	74.60	6	11,780	0.05%
2018/03/07	13	75.95	7	75.06	73.80	6	11,676	0.05%
2018/03/06	12	78.31	15	78.42	77.50	-3	11,716	-0.03%
2018/03/05	13	73.02	12	73.94	75.40	1	11,460	0.01%
2018/03/02	1	66.00	3	68.37	68.60	-2	11,349	-0.02%
2018/03/01	3	66.73	3	66.83	66.70	0	11,392	0.00%
2018/02/27	9	68.21	5	67.68	67.90	4	11,572	0.03%
2018/02/26	2	67.90	0	0.00	66.20	2	11,445	0.02%
2018/02/23	8	69.26	7	69.54	68.60	1	11,346	0.01%
2018/02/22	7	68.94	7	69.30	68.80	0	11,322	0.00%
2018/02/21	2	71.20	3	71.20	71.10	-1	11,333	-0.01%
2018/02/09	3	65.63	3	66.13	68.20	0	11,239	0.00%
2018/02/08	15	68.66	10	70.75	69.10	5	11,150	0.04%
2018/02/07	0	0.00	4	73.00	74.90	-4	10,986	-0.04%
2018/02/06	4	69.23	0	0.00	68.10	4	10,953	0.04%
2018/02/05	9	74.91	8	73.20	74.00	1	10,852	0.01%
2018/02/02	1	78.40	1	78.90	78.10	0	10,763	0.00%
2018/02/01	5	80.12	4.6	78.94	77.90	0.4	10,709	0.00%
2018/01/31	4	78.53	3	80.07	81.80	1	10,660	0.01%
2018/01/30	3	81.03	1	80.20	79.80	2	10,623	0.02%
2018/01/29	14	79.73	16.4	81.40	82.80	-2.4	10,536	-0.02%
2018/01/26	7	73.71	26.6	74.89	75.90	-19.6	9,824	-0.20%
2018/01/25	16	70.97	18	69.54	69.00	-2	9,269	-0.02%
2018/01/24	17	66.91	5	67.94	68.30	12	8,504	0.14%
2018/01/23	1	62.20	1	62.60	62.10	0	8,168	0.00%
2018/01/22	4	62.25	5	63.50	63.50	-1	8,143	-0.01%
2018/01/19	2	62.85	0	0.00	61.70	2	8,102	0.02%
2018/01/18	5	63.04	3	63.23	63.50	2	8,028	0.02%
2018/01/17	14	62.44	3	63.63	62.70	11	7,988	0.14%
2018/01/16	10	61.77	11	62.35	63.50	-1	7,915	-0.01%
2018/01/15	11	59.44	6	61.23	60.80	5	7,863	0.06%
2018/01/12	0	0.00	2	56.55	57.20	-2	7,865	-0.03%
2018/01/11	2	55.10	4	55.20	54.70	-2	7,853	-0.03%
2018/01/09	3	59.23	0	0.00	58.30	3	7,737	0.04%
2018/01/08	3	56.50	2	56.50	60.00	1	7,653	0.01%
2018/01/05	0	0.00	1	58.50	58.50	-1	7,547	-0.01%
2018/01/03	3	58.90	3	59.83	60.30	0	7,503	0.00%