智原 (3035)-元大-信義券商分點個股進出

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
226.0
漲跌
--
漲幅
0.00%
成交量
2,300張
產業
上市半導體類股
1491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－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	226.00	0	0.00	226.00	1	4,423	0.02%
2024/11/20	2.1	224.62	1	228.00	226.00	1.1	4,452	0.02%
2024/11/19	1.1	223.67	1	215.00	223.50	0.1	4,462	0.00%
2024/11/15	1	225.50	0	0.00	226.00	1	4,458	0.02%
2024/11/14	2	222.00	3	219.83	220.00	-1	4,481	-0.02%
2024/11/13	4	223.50	2	225.50	222.00	2	4,483	0.04%
2024/11/12	1.4	225.66	0	0.00	225.00	1.4	4,604	0.03%
2024/11/11	1	229.50	0	0.00	234.00	1	4,637	0.02%
2024/11/08	2	238.00	0	0.00	232.50	2	4,712	0.04%
2024/11/07	2	239.01	0	241.00	238.50	2	4,781	0.04%
2024/11/06	3	235.52	3.1	237.85	240.00	-0.1	4,915	0.00%
2024/11/05	1	232.50	0	0.00	231.00	1	4,971	0.02%
2024/11/04	2	229.50	2	231.25	230.00	0	5,196	0.00%
2024/11/01	2.1	226.14	1.2	227.58	229.50	0.9	5,181	0.02%
2024/10/30	4	231.50	3.5	233.30	234.50	0.5	5,127	0.01%
2024/10/29	3.5	237.02	2	238.25	242.00	1.5	4,972	0.03%
2024/10/25	2.2	253.23	1	257.00	254.50	1.2	5,161	0.02%
2024/10/24	3.1	261.32	0	0.00	258.00	3.1	5,375	0.06%
2024/10/22	0	0.00	1	270.50	270.50	-1	5,590	-0.02%
2024/10/21	0	0.00	7	271.43	271.50	-7	5,732	-0.12%
2024/10/18	8.1	262.27	2.3	265.56	260.00	5.9	5,841	0.10%
2024/10/16	2	269.50	1.2	269.42	268.50	0.8	6,168	0.01%
2024/10/15	0.1	277.50	1	278.00	274.50	-1	6,520	-0.01%
2024/10/14	1.2	272.57	0	0.00	274.00	1.2	6,527	0.02%
2024/10/11	2.1	268.00	1	261.50	267.50	1.1	6,553	0.02%
2024/10/09	1	262.00	2	266.50	259.00	-1	6,577	-0.02%
2024/10/08	6	254.00	3	258.50	261.00	3	6,681	0.04%
2024/09/26	0	0.00	0.1	265.50	264.50	-0.1	7,551	0.00%
2024/09/25	1	270.00	3	268.00	266.00	-2	7,646	-0.03%
2024/09/24	2	256.00	0	0.00	258.00	2	7,794	0.03%
2024/09/23	0	0.00	1	263.50	262.50	-1	7,969	-0.01%
2024/09/20	1	265.00	1.1	262.77	261.00	-0.1	8,208	0.00%
2024/09/19	1	264.00	1	256.00	264.50	0	8,278	0.00%
2024/09/18	2	254.75	2	262.50	252.50	0	8,383	0.00%
2024/09/16	2	264.75	0	0.00	262.00	2	8,443	0.02%
2024/09/12	0	0.00	1	265.50	265.50	-1	8,906	-0.01%
2024/09/11	0	0.00	0.3	254.00	253.50	-0.3	9,184	0.00%
2024/09/10	0.4	255.71	0	0.00	254.50	0.4	9,423	0.00%
2024/09/05	2.3	263.18	1	259.00	258.00	1.3	9,681	0.01%
2024/09/04	9.5	268.89	0	0.00	265.00	9.5	9,674	0.10%
2024/09/03	2	297.50	2	294.00	292.50	0	9,611	0.00%
2024/09/02	1	303.00	1.2	304.13	298.50	-0.2	9,640	0.00%
2024/08/30	1	300.00	1	303.50	304.00	0	9,714	0.00%
2024/08/29	4	291.88	3.1	295.84	302.50	0.9	9,892	0.01%
2024/08/28	1.1	295.86	1.2	297.65	291.50	-0.1	9,812	0.00%
2024/08/27	0	0.00	1	295.00	297.50	-1	9,873	-0.01%
2024/08/26	0.1	296.00	0	0.00	291.50	0.1	10,115	0.00%
2024/08/23	1	294.00	1	296.50	297.00	0	10,345	0.00%
2024/08/22	1	298.50	1	296.50	299.00	0	10,759	0.00%
2024/08/21	4.1	296.22	4	299.00	292.50	0.1	10,777	0.00%
2024/08/20	3	298.83	4	301.75	301.50	-1	10,799	-0.01%
2024/08/19	4.1	296.46	4.1	297.95	294.50	0	10,769	0.00%
2024/08/16	7.1	294.39	6	295.33	297.00	1.1	10,749	0.01%
2024/08/15	7	291.29	6	293.08	292.00	1	10,713	0.01%
2024/08/14	6.2	295.23	5.7	294.32	293.50	0.5	10,707	0.00%
2024/08/13	1	283.00	3.1	282.82	285.00	-2.1	10,571	-0.02%
2024/08/12	1	275.56	0.1	283.00	281.00	0.9	10,553	0.01%
2024/08/09	4	273.25	4	272.75	265.00	0	10,579	0.00%
2024/08/08	11.5	258.34	0.2	262.76	262.50	11.3	10,522	0.11%
2024/08/07	0.3	249.80	12	260.83	261.00	-11.8	10,371	-0.11%
2024/08/06	3.4	234.00	10.3	244.49	237.50	-6.9	10,326	-0.07%
2024/08/05	0.2	258.50	0	0.00	258.50	0.2	10,134	0.00%
2024/08/02	2.1	286.81	1.1	290.41	287.00	1	10,115	0.01%
2024/08/01	3.1	303.94	0	0.00	303.50	3.1	10,108	0.03%
2024/07/31	1.3	304.57	0.1	300.50	296.50	1.2	10,061	0.01%
2024/07/30	1.5	299.94	3.1	296.00	308.00	-1.6	9,928	-0.02%
2024/07/29	6.5	302.61	1	295.50	290.00	5.5	9,782	0.06%
2024/07/26	2	317.25	4	310.13	318.50	-2	9,569	-0.02%
2024/07/23	1	328.00	2	333.00	327.50	-1	9,602	-0.01%
2024/07/22	7	322.29	2.1	325.72	318.50	4.9	9,751	0.05%
2024/07/19	2.1	344.03	11	340.64	337.50	-8.9	9,783	-0.09%
2024/07/18	40.3	339.87	3	343.00	332.00	37.3	9,801	0.38%
2024/07/17	2	360.25	3.2	354.66	353.00	-1.2	9,703	-0.01%
2024/07/16	9.1	358.76	6.6	358.53	358.50	2.6	9,690	0.03%
2024/07/15	0.1	344.00	0	0.00	339.00	0.1	9,465	0.00%
2024/07/12	2.3	340.37	2	344.49	343.00	0.2	9,472	0.00%
2024/07/11	0	0.00	1	349.00	342.50	-1	9,454	-0.01%
2024/07/10	3.1	346.48	2	355.00	346.50	1.1	9,538	0.01%
2024/07/09	2.2	351.63	0	0.00	352.50	2.2	9,454	0.02%
2024/07/08	2.1	341.85	22	340.41	343.50	-20	9,353	-0.21%
2024/07/05	31.8	348.44	17	349.85	351.00	14.8	9,314	0.16%
2024/07/04	5.2	341.75	2	349.00	341.00	3.2	9,178	0.03%
2024/07/03	3	344.61	3	344.00	342.00	0	9,189	0.00%
2024/07/02	13	343.93	17.3	343.48	343.00	-4.3	9,053	-0.05%
2024/07/01	3.1	335.38	7	334.71	334.50	-3.9	8,854	-0.04%
2024/06/28	11.1	341.04	10.4	341.96	336.00	0.7	8,773	0.01%
2024/06/27	2.3	330.90	3.1	334.41	329.00	-0.7	8,601	-0.01%
2024/06/26	8.2	318.91	3	326.50	328.50	5.2	8,461	0.06%
2024/06/25	5	313.90	1	304.00	314.00	4	8,250	0.05%
2024/06/24	0.1	314.61	4.1	322.96	310.50	-4	8,166	-0.05%
2024/06/21	1.2	329.13	1.1	332.00	330.50	0.1	8,084	0.00%
2024/06/20	15.1	336.86	33.5	335.87	335.00	-18.4	8,080	-0.23%
2024/06/19	6.3	328.23	7.5	331.48	326.00	-1.1	7,855	-0.01%
2024/06/18	12.4	332.11	15.1	331.67	326.00	-2.6	7,723	-0.03%
2024/06/17	47.1	327.97	31.1	329.80	326.00	16	7,477	0.21%
2024/06/14	22	314.09	23	314.20	316.50	-1	7,285	-0.01%
2024/06/13	2	305.25	2	305.75	307.50	0	7,149	0.00%
2024/06/12	4.2	301.94	6	299.83	298.00	-1.8	7,137	-0.03%
2024/06/11	1.6	295.59	0	0.00	296.50	1.6	7,256	0.02%
2024/06/07	14	304.36	9	303.67	301.00	5	7,269	0.07%
2024/06/06	0	0.00	1	302.00	299.50	-1	7,227	-0.01%
2024/06/05	4	299.00	1	302.00	298.00	3	7,250	0.04%
2024/06/04	12	304.25	15	305.47	302.00	-3	7,270	-0.04%
2024/06/03	0	0.00	3.2	297.18	296.50	-3.2	7,214	-0.04%
2024/05/31	3	300.33	8	297.50	297.50	-5	7,363	-0.07%
2024/05/30	7.2	303.76	9.1	303.01	302.00	-1.9	7,407	-0.03%
2024/05/29	7.2	297.16	6	298.58	297.00	1.2	7,291	0.02%
2024/05/28	41	294.65	42	294.15	304.00	-1	7,264	-0.01%
2024/05/27	2	280.00	5	279.80	277.50	-3	6,974	-0.04%
2024/05/24	2	269.00	2	277.00	275.50	0	7,073	0.00%
2024/05/23	0.2	273.00	0.1	274.50	272.50	0.1	7,128	0.00%
2024/05/22	3	277.83	6	278.00	277.50	-3	7,314	-0.04%
2024/05/21	2	280.00	3	278.50	277.00	-1	7,563	-0.01%
2024/05/20	0	0.00	3	280.50	280.50	-3	8,079	-0.04%
2024/05/17	1	278.50	1	277.00	277.00	0	8,352	0.00%
2024/05/16	1	279.00	3	279.17	278.50	-2	8,603	-0.02%
2024/05/15	6	278.25	0	0.00	272.50	6	8,787	0.07%
2024/05/14	7	272.36	7	277.50	279.00	0	9,059	0.00%
2024/05/13	7.6	274.50	0.1	273.90	272.00	7.6	9,141	0.08%
2024/05/10	11	276.41	1	273.00	273.00	10	9,396	0.11%
2024/05/09	4	282.38	1	286.50	276.50	3	9,548	0.03%
2024/05/08	8	281.25	7	282.00	282.00	1	9,612	0.01%
2024/05/07	8	282.63	1	283.00	281.00	7	9,742	0.07%
2024/05/06	5	289.50	1	294.00	285.00	4	9,809	0.04%
2024/05/03	0	0.00	1	296.50	289.00	-1	9,974	-0.01%
2024/05/02	1	288.50	0.3	290.00	288.50	0.7	10,181	0.01%
2024/04/29	3	299.17	11	300.64	297.50	-8	10,499	-0.08%
2024/04/26	21.3	293.60	18	293.78	295.50	3.3	10,648	0.03%
2024/04/25	10.3	282.76	0	0.00	279.00	10.3	10,729	0.10%
2024/04/24	3	295.67	1	295.00	294.50	2	10,820	0.02%
2024/04/23	0.1	291.00	6	293.00	295.00	-5.9	11,021	-0.05%
2024/04/22	2	304.00	2	292.50	290.00	0	11,541	0.00%
2024/04/19	4.1	307.80	3	305.33	306.00	1.1	11,660	0.01%
2024/04/18	0.1	322.00	0	0.00	322.00	0.1	12,058	0.00%
2024/04/17	2	316.50	5	315.20	314.00	-3	12,758	-0.02%
2024/04/16	8.1	315.93	10	316.60	313.00	-2	12,920	-0.02%
2024/04/15	5.1	318.62	0	0.00	312.50	5.1	13,093	0.04%
2024/04/12	5.1	319.97	1	321.00	323.00	4.1	13,337	0.03%
2024/04/11	6.2	321.05	2	319.00	318.50	4.2	13,637	0.03%
2024/04/10	1.2	330.50	1.1	332.33	329.00	0.1	13,758	0.00%
2024/04/09	3.1	330.38	0.2	330.00	329.00	2.9	14,098	0.02%
2024/04/08	0	339.00	0	0.00	338.00	0	14,140	0.00%
2024/04/03	0.1	341.45	0.3	341.00	345.00	-0.2	14,171	0.00%
2024/04/01	2.1	351.73	3	352.67	349.00	-0.9	14,392	-0.01%
2024/03/29	0.2	346.75	1	337.50	344.00	-0.8	14,472	-0.01%
2024/03/28	2	334.75	3	339.83	334.50	-1	14,504	-0.01%
2024/03/27	1	338.50	1	343.00	338.00	0	14,643	0.00%
2024/03/26	6.3	340.19	1	338.00	339.50	5.3	14,942	0.04%
2024/03/25	2.1	355.71	3	357.83	349.00	-0.9	15,108	-0.01%
2024/03/21	0	351.00	1.2	350.83	345.50	-1.1	15,435	-0.01%
2024/03/20	0	0.00	3.1	350.84	347.50	-3.1	15,647	-0.02%
2024/03/19	5	348.60	1	350.00	350.00	4	15,930	0.03%
2024/03/18	0.1	354.00	0	0.00	359.00	0.1	16,292	0.00%
2024/03/15	0	357.50	1.1	352.95	354.50	-1.1	16,844	-0.01%
2024/03/14	16.2	354.40	16	358.16	362.00	0.2	16,946	0.00%
2024/03/13	14.5	352.17	22.1	349.22	345.00	-7.6	17,056	-0.04%
2024/03/12	1	365.50	0	0.00	361.50	1	17,194	0.01%
2024/03/11	3	366.50	1.1	374.42	363.00	1.9	17,407	0.01%
2024/03/08	8.2	366.36	17.1	378.84	362.50	-8.8	17,626	-0.05%
2024/03/07	17.2	378.11	72.4	376.08	375.00	-55.2	17,877	-0.31%
2024/03/06	6	386.42	5.2	386.82	392.00	0.9	18,100	0.00%
2024/03/05	19.1	408.62	6.1	404.03	401.00	13	18,356	0.07%
2024/03/04	0.2	408.63	9.1	408.27	403.00	-8.9	18,934	-0.05%
2024/03/01	98.2	399.00	12.1	401.33	398.50	86.2	19,232	0.45%
2024/02/29	15.1	388.32	5	388.31	387.00	10.1	19,198	0.05%
2024/02/27	8.1	379.07	6	386.33	382.00	2.1	19,253	0.01%
2024/02/26	5.1	381.30	0.1	381.07	380.00	5	19,419	0.03%
2024/02/23	5	387.80	5	388.20	386.00	0	19,620	0.00%
2024/02/22	4.1	385.16	3	387.83	382.00	1.1	19,604	0.01%
2024/02/21	13.1	384.86	2.4	383.53	380.00	10.7	19,883	0.05%
2024/02/20	32.2	408.38	55	401.54	400.00	-22.8	19,888	-0.11%
2024/02/19	12.4	426.45	6	422.50	415.00	6.4	19,708	0.03%
2024/02/16	25.1	440.90	17	445.71	441.50	8.1	19,710	0.04%
2024/02/15	66.4	446.07	59.2	451.01	455.00	7.2	19,626	0.04%
2024/02/05	3	420.00	2	424.00	418.00	1	19,452	0.01%
2024/02/02	2	425.50	3	422.83	421.00	-1	19,498	-0.01%
2024/02/01	7	413.65	2	424.00	411.00	5	19,353	0.03%
2024/01/31	7.1	424.35	0	0.00	416.50	7.1	19,344	0.04%
2024/01/30	11.1	423.95	1	425.50	430.00	10.1	19,350	0.05%
2024/01/29	0	0.00	6	418.67	420.50	-6	19,371	-0.03%
2024/01/26	9	425.67	2.1	423.98	422.00	6.9	19,472	0.04%
2024/01/25	7	430.93	6.2	434.30	439.50	0.8	19,553	0.00%
2024/01/24	5.4	426.25	7.2	427.10	429.00	-1.8	19,605	-0.01%
2024/01/23	83	439.01	42.1	445.99	437.00	40.9	19,739	0.21%
2024/01/22	5	440.60	45.6	438.93	448.00	-40.6	19,787	-0.21%
2024/01/19	153	436.43	3	432.83	430.00	150	19,771	0.76%	大買/鉅額交易
2024/01/18	3	420.33	7.1	420.94	423.50	-4.1	19,624	-0.02%
2024/01/17	14.1	434.05	12.1	436.25	428.00	2.1	19,804	0.01%
2024/01/16	3.2	426.99	54.4	424.97	429.50	-51.2	19,718	-0.26%
2024/01/15	1.4	416.04	100	420.06	411.50	-98.7	19,409	-0.51%
2024/01/12	4.1	423.13	2.3	425.40	421.50	1.7	19,403	0.01%
2024/01/11	1	387.50	23.7	403.22	422.50	-22.7	19,203	-0.12%
2024/01/10	1.2	381.83	66	377.83	387.00	-64.9	18,815	-0.34%
2024/01/09	4	382.00	3	386.50	375.50	1	19,198	0.01%
2024/01/08	2	379.50	1.6	384.56	377.00	0.4	19,208	0.00%
2024/01/05	100	380.50	114.2	383.65	384.00	-14.2	19,186	-0.07%	大賣/
2024/01/04	1	368.50	2.3	372.09	372.00	-1.3	19,117	-0.01%
2024/01/03	35.4	370.04	2	373.00	373.00	33.4	19,381	0.17%
2024/01/02	34	355.79	1	360.00	360.00	33	19,188	0.17%
2023/12/28	4.1	357.22	1	355.50	354.50	3.1	19,425	0.02%
2023/12/27	0	0.00	26	359.87	362.50	-26	19,385	-0.13%
2023/12/26	1	363.50	1	360.50	361.00	0	19,483	0.00%
2023/12/25	4	358.25	5	356.30	357.00	-1	19,539	-0.01%
2023/12/22	3	357.33	5	357.60	358.00	-2	19,741	-0.01%
2023/12/21	26.2	354.17	12	353.75	350.50	14.2	19,791	0.07%
2023/12/20	3.1	371.21	2	372.50	365.50	1.1	19,736	0.01%
2023/12/19	0	0.00	1	372.50	373.50	-1	19,880	-0.01%
2023/12/18	26.1	370.25	0.5	368.00	367.00	25.7	20,079	0.13%
2023/12/15	143.5	362.46	40	374.50	361.00	103.5	20,106	0.51%	大買/鉅額交易
2023/12/14	0	371.00	101	366.09	369.00	-101	20,167	-0.50%	大賣/
2023/12/13	116.2	370.47	107.1	372.68	368.00	9.1	20,049	0.05%	大買/大賣/
2023/12/12	12.1	380.52	14	378.96	382.50	-1.9	20,136	-0.01%
2023/12/11	0	0.00	5	372.00	361.50	-5	19,961	-0.03%
2023/12/08	12.1	366.68	14	363.32	370.00	-1.9	20,159	-0.01%
2023/12/07	9	357.33	0	0.00	357.50	9	20,283	0.04%
2023/12/06	4	366.38	2	366.50	361.50	2	20,444	0.01%
2023/12/05	7	365.50	2	367.25	363.50	5	20,557	0.02%
2023/12/04	3	383.17	3	383.84	380.00	0	20,635	0.00%
2023/12/01	0	385.00	2.1	390.15	391.00	-2.1	20,733	-0.01%
2023/11/30	1.1	379.41	1.2	381.09	385.50	-0.1	20,695	0.00%
2023/11/29	4	376.14	11.2	371.44	380.00	-7.1	20,458	-0.03%
2023/11/28	3	352.00	10	358.75	361.00	-7	20,092	-0.03%
2023/11/27	1	346.62	2	335.10	331.00	-1	19,840	-0.01%
2023/11/24	0	0.00	1	342.00	344.00	-1	20,119	0.00%
2023/11/23	9	330.79	4	338.50	336.00	5	20,142	0.02%
2023/11/22	4	351.00	8	350.56	346.00	-4	20,082	-0.02%
2023/11/20	5	354.80	27.3	356.50	345.00	-22.3	20,428	-0.11%
2023/11/17	30	343.43	21.5	343.40	351.00	8.6	20,281	0.04%
2023/11/16	5	318.00	1	320.50	319.50	4	20,030	0.02%
2023/11/15	4.1	320.98	3	329.50	320.50	1.1	20,265	0.01%
2023/11/14	0.2	334.00	0	0.00	331.00	0.2	20,648	0.00%
2023/11/13	0	0.00	57	332.20	334.00	-57	21,080	-0.27%
2023/11/10	5	330.10	54	323.39	323.50	-49	21,400	-0.23%
2023/11/09	0	0.00	0.2	330.00	333.50	-0.2	21,561	0.00%
2023/11/08	3	332.50	6	336.00	335.50	-3	21,750	-0.01%
2023/11/07	0.1	329.50	0	0.00	328.50	0.1	21,883	0.00%
2023/11/06	0	0.00	0.1	330.00	332.00	-0.1	21,808	0.00%
2023/11/03	0	0.00	7	325.50	322.00	-7	21,652	-0.03%
2023/11/02	14	323.93	8	321.81	324.00	6	21,438	0.03%
2023/11/01	3.2	302.66	2	303.00	302.50	1.2	21,213	0.01%
2023/10/31	7	311.21	1	325.50	302.00	6	21,011	0.03%
2023/10/30	0	0.00	1	317.00	326.00	-1	20,706	0.00%
2023/10/27	14	312.54	8	311.50	308.50	6	20,545	0.03%
2023/10/26	3	319.32	3	320.67	318.00	0	20,428	0.00%
2023/10/25	21.2	328.56	13	328.96	325.00	8.2	20,272	0.04%
2023/10/24	2	334.50	2	334.75	339.50	0	20,005	0.00%
2023/10/23	1	334.50	1	338.50	338.50	0	19,784	0.00%
2023/10/20	6	332.25	9	334.50	334.50	-3	19,531	-0.02%
2023/10/19	9	343.22	3	344.50	343.00	6	19,944	0.03%
2023/10/18	6	348.08	21	351.79	351.00	-15	20,269	-0.07%
2023/10/17	124	354.98	12	360.00	352.50	112	20,249	0.55%	大買/鉅額交易
2023/10/16	1	349.50	8	347.13	350.00	-7	20,262	-0.03%
2023/10/13	6	337.25	28.1	335.86	343.00	-22.1	20,547	-0.11%
2023/10/12	3	340.17	6	339.75	345.00	-3	20,918	-0.01%
2023/10/11	11	338.82	15.2	339.16	331.00	-4.2	21,100	-0.02%
2023/10/06	10.1	316.03	1	322.00	323.00	9.1	21,221	0.04%
2023/10/05	10	317.30	9.2	315.49	321.00	0.8	21,269	0.00%
2023/10/04	2.2	300.75	1	302.00	303.00	1.2	21,347	0.01%
2023/10/03	103	306.30	1.2	310.08	304.00	101.8	21,588	0.47%	大買/鉅額交易
2023/10/02	5	312.50	101.2	313.54	312.50	-96.2	21,981	-0.44%	大賣/
2023/09/28	5	307.60	5.1	311.61	306.00	-0.1	22,153	0.00%
2023/09/27	6	301.00	6	302.75	306.00	0	22,691	0.00%
2023/09/26	8	308.25	22	308.45	303.00	-14	22,997	-0.06%
2023/09/25	2.1	314.70	6	312.25	309.50	-3.9	23,198	-0.02%
2023/09/22	4	302.38	2.1	300.69	304.50	1.9	23,162	0.01%
2023/09/21	18.3	304.24	154	298.32	298.00	-135.7	23,315	-0.58%	大賣/鉅額交易
2023/09/20	1.1	314.33	1	324.50	315.50	0.1	23,080	0.00%
2023/09/19	10.2	327.41	132.1	321.44	322.50	-121.8	23,122	-0.53%	大賣/鉅額交易
2023/09/18	1.1	343.93	5	342.20	344.50	-4	23,117	-0.02%
2023/09/15	8	346.38	8	351.75	338.00	0	23,086	0.00%
2023/09/14	3.1	354.58	3	355.50	356.50	0.1	22,723	0.00%
2023/09/13	3.1	340.13	1	334.00	348.00	2.1	22,482	0.01%
2023/09/12	17.1	329.33	55.8	324.52	325.50	-38.8	22,316	-0.17%
2023/09/11	5	357.50	17	353.53	346.50	-12	22,193	-0.05%
2023/09/08	8	359.31	7.1	360.86	360.00	0.9	21,987	0.00%
2023/09/07	28.5	363.78	7.1	366.65	369.50	21.4	21,976	0.10%
2023/09/06	8	363.94	8	362.88	367.00	0	21,685	0.00%
2023/09/05	1	344.00	4	351.87	357.00	-3	21,301	-0.01%
2023/09/04	3	339.17	4	341.25	345.00	-1	21,044	0.00%
2023/09/01	3.1	344.89	7.4	346.58	335.00	-4.4	20,849	-0.02%
2023/08/31	6.3	343.97	1	344.00	345.00	5.3	20,501	0.03%
2023/08/30	7	346.86	8.2	348.22	342.00	-1.2	20,321	-0.01%
2023/08/29	1.1	331.60	0	0.00	335.50	1.1	19,928	0.01%
2023/08/28	4	330.63	4	333.75	335.00	0	19,742	0.00%
2023/08/25	98	334.95	44	340.07	334.00	54	19,539	0.28%
2023/08/24	54	332.81	104	345.11	333.00	-50	19,248	-0.26%	大賣/
2023/08/23	6	331.96	117	334.06	340.50	-111	19,019	-0.58%	大賣/鉅額交易
2023/08/22	2	345.46	53	344.59	341.00	-51	18,776	-0.27%
2023/08/21	3	342.33	10	340.50	335.50	-7	18,741	-0.04%
2023/08/18	10.3	330.83	14.1	350.19	328.00	-3.8	18,462	-0.02%
2023/08/17	6.2	358.95	26	356.81	357.00	-19.8	17,899	-0.11%
2023/08/16	33.5	339.88	153	335.65	341.00	-119.5	17,419	-0.69%	大賣/鉅額交易
2023/08/15	47	331.61	33.1	328.18	334.00	13.9	17,012	0.08%
2023/08/14	4	301.00	18	301.50	304.00	-14	16,725	-0.08%
2023/08/11	10	297.60	457	296.53	293.50	-447	16,465	-2.71%	大賣/鉅額交易
2023/08/10	6.1	279.88	0	0.00	280.00	6.1	16,235	0.04%
2023/08/09	4	299.38	5.1	301.54	301.00	-1.1	16,253	-0.01%
2023/08/08	9.1	293.90	5	295.50	295.50	4.1	16,287	0.02%
2023/08/07	0	304.00	1	298.00	307.50	-1	16,315	-0.01%
2023/08/04	2	270.75	8	281.06	281.50	-6	16,299	-0.04%
2023/08/02	52	282.97	47	281.94	281.00	5	16,296	0.03%
2023/08/01	7.1	314.61	2	324.25	312.00	5.1	16,305	0.03%
2023/07/31	11	305.34	5	327.20	326.00	6	16,364	0.04%
2023/07/28	52	316.26	1	314.50	319.50	51	16,321	0.31%
2023/07/27	89	316.55	2	310.50	331.00	87	16,358	0.53%
2023/07/26	16	345.00	15.4	340.23	340.00	0.6	16,321	0.00%
2023/07/25	0.1	380.79	3	383.50	377.50	-2.9	16,440	-0.02%
2023/07/24	22.1	386.40	29	387.16	377.50	-6.9	16,601	-0.04%
2023/07/21	6	363.58	30	363.88	379.50	-24	16,376	-0.15%
2023/07/20	37	332.78	4.1	336.03	345.00	32.9	15,962	0.21%
2023/07/19	37.1	340.14	68	334.05	329.00	-30.9	15,782	-0.20%
2023/07/18	54	318.57	3.5	318.57	314.00	50.5	15,305	0.33%
2023/07/17	17.1	315.50	44	312.55	319.00	-26.9	14,809	-0.18%
2023/07/14	54	292.87	20.1	287.19	295.00	33.9	14,264	0.24%
2023/07/13	36.1	274.97	82	274.99	268.50	-45.9	13,808	-0.33%
2023/07/12	9	260.94	3	260.67	260.50	6	13,253	0.05%
2023/07/11	148	267.01	42	261.88	262.00	106	13,097	0.81%	大買/鉅額交易
2023/07/10	16	252.63	19.1	252.66	253.50	-3.1	12,812	-0.02%
2023/07/07	145	241.19	19	244.05	244.50	126	12,591	1.00%	大買/鉅額交易
2023/07/06	18	255.58	9	257.17	253.50	9	12,163	0.07%
2023/07/05	330	255.26	42	256.39	255.50	288	11,910	2.42%	大買/鉅額交易
2023/07/04	205	244.46	95	240.30	250.50	110	11,417	0.96%	大買/鉅額交易
2023/07/03	180.2	227.91	87.1	225.69	228.00	93.1	11,054	0.84%	大買/
2023/06/29	156.1	210.40	55	212.32	210.00	101.1	10,851	0.93%	大買/鉅額交易
2023/06/28	3.4	202.76	4	202.50	201.00	-0.6	10,717	-0.01%
2023/06/27	114	202.04	1	199.50	198.00	113	11,051	1.02%	大買/鉅額交易
2023/06/26	12	203.17	13	204.27	202.00	-1	11,102	-0.01%
2023/06/21	0.1	194.50	2	193.50	199.00	-1.9	11,496	-0.02%
2023/06/20	2	196.50	1	199.50	196.00	1	11,548	0.01%
2023/06/19	0.1	195.00	3	196.50	196.50	-2.9	11,706	-0.02%
2023/06/16	11	196.50	12	195.63	193.00	-1	11,603	-0.01%
2023/06/15	4.1	192.06	6	190.83	190.00	-1.9	11,553	-0.02%
2023/06/14	3	187.83	0.1	187.60	186.00	2.9	11,600	0.03%
2023/06/13	111	185.71	118.1	186.96	187.50	-7.1	11,641	-0.06%	大買/大賣/
2023/06/12	0	175.50	6	174.83	174.50	-6	11,506	-0.05%
2023/06/09	0	0.00	3	172.33	173.50	-3	11,537	-0.03%
2023/06/08	2	167.75	0	0.00	168.50	2	11,624	0.02%
2023/06/07	5	171.50	7	171.00	172.00	-2	11,779	-0.02%
2023/06/06	1	170.00	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	173.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	1	172.00	3	172.83	172.00	-2	12,416	-0.02%
2023/06/01	2	172.00	0	0.00	173.00	2	12,476	0.02%
2023/05/31	0	0.00	1	171.50	171.50	-1	12,750	-0.01%
2023/05/30	2	171.50	0	0.00	172.50	2	12,802	0.02%
2023/05/29	8	175.00	105.1	174.96	173.50	-97.1	12,820	-0.76%	大賣/
2023/05/26	0	0.00	1	173.00	168.50	-1	12,907	-0.01%
2023/05/25	10	174.25	13	172.04	170.50	-3	13,281	-0.02%
2023/05/24	0.1	169.50	3	167.50	167.00	-2.9	13,602	-0.02%
2023/05/22	3	169.50	1	168.50	168.50	2	13,833	0.01%
2023/05/19	55	171.94	52.2	169.11	172.00	2.8	13,863	0.02%
2023/05/17	2	165.50	0	0.00	166.50	2	14,073	0.01%
2023/05/16	1	163.00	0	0.00	162.00	1	14,134	0.01%
2023/05/12	0	0.00	2	166.25	167.00	-2	14,331	-0.01%
2023/05/11	6	169.42	6	165.00	164.50	0	14,585	0.00%
2023/05/10	0	0.00	1	169.00	169.50	-1	15,086	-0.01%
2023/05/08	7	171.86	2	171.00	168.50	5	15,458	0.03%
2023/05/04	0	0.00	1	168.00	169.00	-1	16,439	-0.01%
2023/05/03	0.1	167.50	0	0.00	166.00	0.1	16,616	0.00%
2023/05/02	9.1	169.49	13	164.23	170.00	-3.9	16,586	-0.02%
2023/04/28	4	164.25	8	164.19	164.00	-4	16,619	-0.02%
2023/04/27	4	159.13	4	160.38	160.00	0	16,470	0.00%
2023/04/26	29.2	159.25	27	158.06	158.50	2.2	16,309	0.01%
2023/04/25	17	174.32	8	177.95	171.00	9	15,999	0.06%
2023/04/24	11	179.05	11	180.00	177.00	0	15,830	0.00%
2023/04/21	3	187.67	0	0.00	184.50	3	15,754	0.02%
2023/04/20	8	185.44	7	187.00	191.00	1	15,770	0.01%
2023/04/19	0.1	190.00	0	0.00	188.50	0.1	15,884	0.00%
2023/04/17	7	193.50	7	193.00	194.50	0	15,967	0.00%
2023/04/14	8	192.81	9	194.06	194.50	-1	16,057	-0.01%
2023/04/13	9	193.22	11	194.00	192.00	-2	16,143	-0.01%
2023/04/12	8	196.56	19	197.05	196.50	-11	16,172	-0.07%
2023/04/11	12	198.17	8	200.63	197.50	4	16,198	0.02%
2023/04/10	11	200.23	12	201.17	199.50	-1	16,385	-0.01%
2023/04/07	112	202.57	12	201.33	200.00	100	16,361	0.61%	大買/
2023/04/06	17	197.26	10	196.30	201.00	7	16,255	0.04%
2023/03/31	16	194.78	16	194.16	196.50	0	16,126	0.00%
2023/03/30	3	191.50	1	189.50	193.00	2	16,015	0.01%
2023/03/29	12	193.00	11	189.86	189.00	1	15,899	0.01%
2023/03/28	31.1	197.21	20	196.93	195.50	11.1	15,737	0.07%
2023/03/27	11.2	212.89	9.2	210.83	209.00	1.9	15,297	0.01%
2023/03/24	205.1	215.00	206	216.83	215.50	-0.9	15,057	-0.01%	大買/大賣/
2023/03/23	3.1	200.82	2	201.50	198.50	1.1	14,498	0.01%
2023/03/22	47	201.39	53	201.02	200.50	-6	14,533	-0.04%
2023/03/21	0	0.00	2	194.00	192.00	-2	14,315	-0.01%
2023/03/20	3	191.00	2.1	197.76	191.00	0.9	14,384	0.01%
2023/03/17	7.3	193.62	9	193.72	194.50	-1.8	14,410	-0.01%
2023/03/16	7	188.00	8	189.19	188.00	-1	14,186	-0.01%
2023/03/15	13	191.54	13	191.69	190.50	0	14,175	0.00%
2023/03/14	9	187.28	8	184.00	187.50	1	14,093	0.01%
2023/03/13	7	185.00	8	186.19	186.50	-1	14,174	-0.01%
2023/03/10	2	191.00	3	188.17	187.00	-1	14,176	-0.01%
2023/03/09	23.1	197.99	21	196.64	194.00	2.1	14,405	0.01%
2023/03/08	8	189.50	10	185.90	191.00	-2	13,983	-0.01%
2023/03/07	7	187.00	7.1	189.49	187.50	-0.1	13,967	0.00%
2023/03/06	8	192.06	9	190.50	189.50	-1	13,998	-0.01%
2023/03/03	10	190.25	10.2	190.89	188.50	-0.2	14,115	0.00%
2023/03/02	7.1	186.85	6	186.75	186.00	1.1	14,220	0.01%
2023/03/01	13.1	185.50	14	184.79	186.00	-0.9	14,266	-0.01%
2023/02/24	10	187.30	64	187.77	185.50	-54	14,319	-0.38%
2023/02/23	69	184.96	21.3	186.70	188.50	47.7	14,153	0.34%
2023/02/22	24.6	189.54	15	188.00	181.00	9.6	14,009	0.07%
2023/02/21	7	200.50	7.2	195.08	200.50	-0.2	13,748	0.00%
2023/02/20	3	201.00	3	195.17	195.00	0	13,831	0.00%
2023/02/17	7	197.50	16	195.91	196.50	-9	14,067	-0.06%
2023/02/16	9	196.78	12.3	198.49	200.50	-3.3	14,445	-0.02%
2023/02/15	15	190.93	12	192.04	193.00	3	14,704	0.02%
2023/02/14	0	0.00	1	196.50	192.00	-1	14,749	-0.01%
2023/02/13	8	193.63	20	193.88	193.50	-12	15,074	-0.08%
2023/02/10	16.3	196.28	15	195.63	193.50	1.3	15,370	0.01%
2023/02/09	20	199.65	13	198.46	198.50	7	15,653	0.04%
2023/02/08	82.1	199.01	64.4	199.92	199.00	17.7	15,573	0.11%
2023/02/07	13	188.50	12.6	189.60	191.50	0.4	15,221	0.00%
2023/02/06	5	190.50	4	191.00	190.00	1	15,323	0.01%
2023/02/03	15.1	192.33	18	194.86	194.50	-3	15,369	-0.02%
2023/02/02	23	182.09	30.1	182.87	184.00	-7.1	14,907	-0.05%
2023/02/01	3	174.67	3	174.67	175.50	0	15,396	0.00%
2023/01/31	0	0.00	4	168.75	169.50	-4	15,627	-0.03%
2023/01/30	1	168.00	3	167.00	168.50	-2	16,331	-0.01%
2023/01/16	0	0.00	0.2	159.65	159.50	-0.2	17,567	0.00%
2023/01/13	1	158.50	0	0.00	157.50	1	17,880	0.01%
2023/01/12	2	160.50	1	160.00	160.00	1	18,323	0.01%
2023/01/09	7	156.64	8	158.63	158.50	-1	19,639	-0.01%
2023/01/05	1	148.00	1	147.00	147.00	0	20,375	0.00%
2023/01/04	2	148.00	1	146.50	149.00	1	20,876	0.00%
2023/01/03	1	143.00	1	145.50	147.00	0	21,203	0.00%
2022/12/30	1	146.50	0	0.00	142.50	1	21,448	0.00%
2022/12/29	1	143.50	1	145.50	145.50	0	21,795	0.00%
2022/12/28	5	149.50	5	147.80	145.00	0	22,145	0.00%
2022/12/23	1	157.50	0	0.00	159.00	1	23,323	0.00%
2022/12/21	2	159.00	2	157.75	157.50	0	24,226	0.00%
2022/12/20	3	160.67	0	0.00	156.00	3	24,661	0.01%
2022/12/15	1	172.00	0	0.00	171.50	1	25,759	0.00%
2022/12/14	1	166.50	1	168.50	173.00	0	25,800	0.00%
2022/12/12	1	164.50	0	0.00	164.00	1	25,943	0.00%
2022/12/09	0	0.00	1	173.00	168.50	-1	26,462	0.00%
2022/12/07	11	171.00	11	171.41	170.00	0	26,854	0.00%
2022/12/06	0	0.00	3	176.50	175.50	-3	26,928	-0.01%
2022/12/05	0	0.00	3	179.34	178.00	-3	27,113	-0.01%
2022/12/02	5	177.50	0	0.00	176.50	5	27,347	0.02%
2022/12/01	35.6	178.93	235	176.03	175.50	-199.4	27,536	-0.72%	大賣/鉅額交易
2022/11/30	50	168.50	1	169.50	168.50	49	27,497	0.18%
2022/11/25	54	170.56	2	168.00	167.50	52	28,344	0.18%
2022/11/24	17.1	171.56	19	171.97	172.00	-2	28,350	-0.01%
2022/11/23	2	167.50	0	0.00	163.50	2	28,343	0.01%
2022/11/22	0	0.00	4	162.00	166.50	-4	28,707	-0.01%
2022/11/18	108	172.96	6	168.33	166.00	102	29,702	0.34%	大買/鉅額交易
2022/11/17	2	166.50	11	167.82	170.50	-9	29,817	-0.03%
2022/11/16	8	166.19	3	166.50	167.00	5	30,017	0.02%
2022/11/15	15	165.67	11	166.73	167.00	4	30,214	0.01%
2022/11/14	4.1	159.80	4	163.75	163.50	0.1	30,634	0.00%
2022/11/11	2	160.75	2.2	158.68	156.50	-0.2	31,097	0.00%
2022/11/10	2	150.50	4	150.50	150.50	-2	30,971	-0.01%
2022/11/09	9	152.00	9	151.56	150.50	0	31,293	0.00%
2022/11/08	4	152.00	4	150.38	147.00	0	31,812	0.00%
2022/11/07	6	150.25	60	149.83	149.00	-54	32,171	-0.17%
2022/11/04	2	142.75	0	0.00	142.50	2	31,967	0.01%
2022/11/03	1	144.00	2	144.25	144.00	-1	31,985	0.00%
2022/11/02	2	146.00	0.2	145.50	145.50	1.8	32,066	0.01%
2022/11/01	1	146.00	3	145.50	146.50	-2	32,164	-0.01%
2022/10/31	5	142.30	4	142.63	142.00	1	32,256	0.00%
2022/10/28	119	144.66	64	141.95	139.50	55	32,356	0.17%	大買/
2022/10/27	2.2	136.68	89	137.01	138.00	-86.8	31,865	-0.27%
2022/10/26	38	135.92	36	135.49	133.50	2	31,835	0.01%
2022/10/25	111	136.31	24	135.90	139.50	87	31,506	0.28%	大買/
2022/10/24	1	131.50	5	134.50	134.50	-4	31,060	-0.01%
2022/10/21	1.1	124.09	1	124.50	122.50	0.1	31,495	0.00%
2022/10/20	5	124.60	6	125.08	127.00	-1	32,320	0.00%
2022/10/19	4	130.13	3	131.83	125.00	1	32,200	0.00%
2022/10/18	0	0.00	1	130.00	130.50	-1	32,249	0.00%
2022/10/17	1	126.50	0	0.00	131.50	1	32,783	0.00%
2022/10/14	100	129.00	103	129.96	130.00	-3	33,031	-0.01%	大賣/
2022/10/13	4	123.63	11	124.05	118.50	-7	33,153	-0.02%
2022/10/12	43	120.47	34	121.40	122.00	9	33,056	0.03%
2022/10/11	8	130.81	1	127.50	127.00	7	33,018	0.02%
2022/10/07	1	136.50	1	138.00	136.50	0	32,849	0.00%
2022/10/06	2	137.50	2	137.50	140.00	0	32,872	0.00%
2022/10/05	1	137.50	0	0.00	133.50	1	32,704	0.00%
2022/10/04	1	138.00	4	138.00	137.50	-3	32,381	-0.01%
2022/10/03	2	136.25	3	134.17	135.50	-1	32,180	0.00%
2022/09/30	54	136.62	61	135.63	134.00	-7	32,572	-0.02%
2022/09/29	4	128.38	4	130.38	127.00	0	32,663	0.00%
2022/09/28	5	129.80	5	131.10	127.50	0	32,739	0.00%
2022/09/27	9	133.33	13	133.92	134.50	-4	32,704	-0.01%
2022/09/26	4	139.88	3	137.83	136.00	1	32,637	0.00%
2022/09/23	46	147.03	41	147.09	145.50	5	32,650	0.02%
2022/09/22	0	0.00	1	153.00	156.00	-1	32,479	0.00%
2022/09/21	1	153.50	0	0.00	152.50	1	32,515	0.00%
2022/09/20	1	154.00	0	0.00	152.00	1	32,776	0.00%
2022/09/19	1	154.50	2	153.75	152.50	-1	32,932	0.00%
2022/09/16	1	156.97	2	155.00	153.50	-1	33,125	0.00%
2022/09/15	3	166.84	1	165.50	161.00	2	33,151	0.01%
2022/09/14	103	169.47	3.1	169.06	169.50	99.9	33,183	0.30%	大買/
2022/09/13	2.1	176.75	0	0.00	176.00	2.1	33,222	0.01%
2022/09/12	4	178.75	221	174.05	173.00	-217	33,278	-0.65%	大賣/鉅額交易
2022/09/08	0	175.50	2	175.00	175.50	-2	33,482	-0.01%
2022/09/07	2	175.25	1	178.00	176.00	1	33,488	0.00%
2022/09/06	13	175.69	152	174.15	175.50	-139	33,699	-0.41%	大賣/鉅額交易
2022/09/05	3	184.83	3	184.67	179.50	0	33,603	0.00%
2022/09/02	111	185.64	7	187.14	188.00	104	33,488	0.31%	大買/鉅額交易
2022/09/01	4	181.25	4	184.50	181.00	0	33,293	0.00%
2022/08/31	3	188.00	4	188.25	187.00	-1	33,223	0.00%
2022/08/30	53	190.99	2	191.25	188.50	51	33,343	0.15%
2022/08/29	7.1	183.77	5	182.40	190.00	2.1	33,178	0.01%
2022/08/26	23	200.40	17	200.09	191.00	6	33,079	0.02%
2022/08/25	128	196.96	30	195.38	195.00	98	32,887	0.30%	大買/
2022/08/24	4.2	190.38	4	188.88	186.00	0.2	32,679	0.00%
2022/08/23	5	187.60	3	184.50	190.50	2	32,474	0.01%
2022/08/22	7	189.71	4.2	189.33	186.00	2.8	32,316	0.01%
2022/08/19	16.3	193.47	13	195.04	189.50	3.3	32,358	0.01%
2022/08/18	57	174.00	212	177.47	189.00	-155	31,931	-0.49%	大賣/鉅額交易
2022/08/17	53	176.00	5.4	175.42	175.50	47.6	31,262	0.15%
2022/08/16	12	178.00	9	176.61	175.50	3	31,269	0.01%
2022/08/15	117	177.19	17	176.71	178.00	100	31,286	0.32%	大買/
2022/08/12	120	165.55	126	167.31	170.50	-6	30,694	-0.02%	大買/大賣/
2022/08/11	16	155.00	18	155.47	155.00	-2	30,349	-0.01%
2022/08/10	11	149.55	9	150.22	149.00	2	30,681	0.01%
2022/08/09	12	153.25	15.2	154.04	154.50	-3.2	30,843	-0.01%
2022/08/08	11	155.36	11	156.50	154.50	0	31,057	0.00%
2022/08/05	0	0.00	1	157.00	159.50	-1	31,147	0.00%
2022/08/04	3	148.33	3	145.67	149.00	0	31,240	0.00%
2022/08/03	0	0.00	2	148.50	148.50	-2	31,290	-0.01%
2022/08/02	10	149.25	9	150.00	151.50	1	31,482	0.00%
2022/08/01	15	153.63	16	153.59	153.00	-1	31,442	0.00%
2022/07/29	6	157.58	6	157.92	156.00	0	31,376	0.00%
2022/07/28	159	160.38	200	159.46	155.50	-41	31,475	-0.13%	大買/大賣/
2022/07/27	49	168.07	40	168.19	163.00	9	30,798	0.03%
2022/07/26	11	179.00	13	179.04	177.50	-2	29,889	-0.01%
2022/07/25	13	179.88	3	179.67	181.50	10	29,826	0.03%
2022/07/22	9	184.94	4.5	182.94	180.50	4.5	29,766	0.02%
2022/07/21	8	170.31	14	169.93	179.00	-6	29,265	-0.02%
2022/07/20	7.5	162.87	10	161.95	163.00	-2.5	28,744	-0.01%
2022/07/19	1	161.00	0	0.00	154.00	1	28,522	0.00%
2022/07/18	10	160.65	8	159.69	158.00	2	28,377	0.01%
2022/07/15	5	152.90	3	154.00	152.50	2	28,062	0.01%
2022/07/14	40	152.79	41	151.96	150.00	-1	28,107	0.00%
2022/07/13	9	157.11	11	150.32	146.50	-2	27,985	-0.01%
2022/07/12	3	156.17	4	158.63	150.00	-1	28,075	0.00%
2022/07/11	1	165.00	2	168.00	162.00	-1	28,455	0.00%
2022/07/08	26.5	170.80	18	169.33	165.00	8.5	28,630	0.03%
2022/07/07	3	165.83	9	168.50	174.00	-6	28,007	-0.02%
2022/07/06	19	161.66	7	164.93	160.50	12	27,834	0.04%
2022/07/05	8	169.81	9	171.22	174.00	-1	27,750	0.00%
2022/07/04	9	171.61	11	171.36	172.50	-2	27,851	-0.01%
2022/07/01	5	178.79	1	182.00	172.00	4	27,944	0.01%
2022/06/30	2	186.75	1	189.00	191.00	1	27,826	0.00%
2022/06/29	3	191.67	4	192.63	194.50	-1	27,816	0.00%
2022/06/28	6	193.58	2.3	187.52	190.00	3.7	27,790	0.01%
2022/06/27	4	198.50	7	196.07	198.00	-3	28,067	-0.01%
2022/06/24	37	188.58	33	191.09	187.50	4	28,540	0.01%
2022/06/23	3	187.00	17	185.97	190.00	-14	28,676	-0.05%
2022/06/22	14	194.54	4	197.63	186.50	10	28,328	0.04%
2022/06/21	1	204.00	2.2	207.00	207.00	-1.2	28,133	0.00%
2022/06/20	2	207.50	2	206.25	201.50	0	28,206	0.00%
2022/06/17	12	208.50	12	210.13	209.00	0	28,277	0.00%
2022/06/16	17	222.32	16	221.69	214.50	1	28,039	0.00%
2022/06/15	5	231.00	8	231.56	228.50	-3	28,074	-0.01%
2022/06/14	4	223.88	6	224.92	225.50	-2	28,220	-0.01%
2022/06/13	1	218.50	8	218.88	226.00	-7	28,523	-0.02%
2022/06/10	6	222.50	2	221.25	225.50	4	29,039	0.01%
2022/06/09	8	224.44	13	221.88	224.00	-5	29,291	-0.02%
2022/06/08	47	231.85	21	230.31	222.50	26	29,488	0.09%
2022/06/07	2	228.00	2.2	227.27	228.50	-0.2	30,017	0.00%
2022/06/06	4	226.50	6	227.17	231.50	-2	30,785	-0.01%
2022/06/02	4	231.48	1	229.05	226.00	3	31,348	0.01%
2022/06/01	4	243.01	3	245.82	238.00	1	31,717	0.00%
2022/05/31	2.4	236.00	2	238.75	240.50	0.4	31,931	0.00%
2022/05/30	7	239.00	14	236.79	242.00	-7	32,963	-0.02%
2022/05/27	3	240.32	3.1	233.36	231.00	-0.1	33,710	0.00%
2022/05/26	33	240.35	30.1	241.00	238.50	3	34,303	0.01%
2022/05/24	2	255.45	2	250.00	250.00	0	35,532	0.00%
2022/05/23	4.2	269.62	5	267.10	257.50	-0.8	36,322	0.00%
2022/05/20	5.3	270.35	5	269.70	269.50	0.3	36,532	0.00%
2022/05/19	7	266.07	3.1	264.18	269.50	3.9	36,484	0.01%
2022/05/18	13.1	264.28	4	263.75	268.00	9.1	36,532	0.02%
2022/05/17	5	251.80	5	251.90	255.00	0	36,520	0.00%
2022/05/16	3	265.50	5	270.30	252.50	-2	37,163	-0.01%
2022/05/13	6	261.75	3	258.67	257.00	3	37,394	0.01%
2022/05/12	4	260.13	3	259.50	254.50	1	37,471	0.00%
2022/05/11	7	250.79	7	252.14	257.50	0	37,788	0.00%
2022/05/10	9.1	245.70	8	245.69	255.00	1.1	37,985	0.00%
2022/05/09	0.1	247.00	3.2	263.19	246.50	-3.2	38,497	-0.01%
2022/05/06	6.1	274.61	3	276.67	272.00	3.1	38,829	0.01%
2022/05/05	57	282.95	58.1	284.08	286.00	-1.1	38,763	0.00%
2022/05/04	1	266.00	2	267.00	262.50	-1	38,558	0.00%
2022/05/03	1	265.00	2	263.75	264.50	-1	38,787	0.00%
2022/04/29	2	266.00	1	263.00	260.50	1	38,955	0.00%
2022/04/28	4.2	253.52	5	253.80	260.00	-0.8	38,880	0.00%
2022/04/27	21.1	242.09	22	241.68	252.50	-1	38,898	0.00%
2022/04/26	1.1	254.12	0.1	245.00	242.50	1	38,817	0.00%
2022/04/25	1.1	251.43	1	250.00	248.50	0.1	39,070	0.00%
2022/04/22	4.1	265.37	1	265.00	267.50	3.1	39,245	0.01%
2022/04/21	0	0.00	1	280.00	275.00	-1	39,660	0.00%
2022/04/20	0	0.00	3	273.33	276.50	-3	39,824	-0.01%
2022/04/19	3	275.67	2	271.50	268.50	1	39,943	0.00%
2022/04/18	2	268.25	0.5	267.00	272.50	1.5	40,018	0.00%
2022/04/15	3.6	261.41	2.1	260.99	265.50	1.5	40,260	0.00%
2022/04/14	0	0.00	1	284.50	281.50	-1	40,341	0.00%
2022/04/13	3	286.17	4	287.25	289.50	-1	40,256	0.00%
2022/04/12	7.1	285.07	12	280.33	281.50	-5	40,177	-0.01%
2022/04/11	15	287.30	11	287.82	281.00	4	39,911	0.01%
2022/04/08	7	301.00	9	299.78	301.50	-2	39,727	-0.01%
2022/04/07	9.1	301.81	9	300.56	296.00	0.1	39,457	0.00%
2022/04/06	5.1	313.32	6	312.42	317.00	-0.9	39,182	0.00%
2022/04/01	4	302.25	2.2	301.77	312.00	1.8	39,128	0.00%
2022/03/31	2	312.75	5.1	312.34	305.50	-3.1	39,374	-0.01%
2022/03/30	6	323.75	6.2	323.62	312.50	-0.2	39,541	0.00%
2022/03/29	38	318.28	72.1	319.43	322.50	-34.1	39,675	-0.09%
2022/03/28	39	308.14	17	296.62	311.00	22	40,065	0.05%
2022/03/25	3.1	292.94	7.1	294.35	296.00	-4	40,418	-0.01%
2022/03/24	5	285.30	20	287.33	287.50	-15	40,965	-0.04%
2022/03/23	41	296.10	16	291.60	284.00	25	42,365	0.06%
2022/03/22	9	285.39	7	284.64	282.00	2	42,972	0.00%
2022/03/21	7	278.45	8.5	279.77	274.50	-1.5	43,100	0.00%
2022/03/18	4.4	274.12	4	273.75	273.00	0.4	43,130	0.00%
2022/03/17	10	275.75	5	274.20	275.00	5	42,942	0.01%
2022/03/16	10.1	261.21	9	259.44	255.00	1.1	42,428	0.00%
2022/03/15	8	272.25	7	277.60	260.50	1	42,269	0.00%
2022/03/14	7	290.22	7	291.57	286.00	0	42,126	0.00%
2022/03/11	5.1	281.50	4	281.75	287.00	1.1	41,766	0.00%
2022/03/10	7.1	285.21	7	288.93	281.00	0.1	41,630	0.00%
2022/03/09	15	286.17	8.5	287.06	275.00	6.5	41,146	0.02%
2022/03/08	11	288.14	11.1	288.43	273.50	-0.1	40,380	0.00%
2022/03/07	14.1	287.14	13	283.08	287.50	1.1	39,594	0.00%
2022/03/04	14.5	297.24	10	298.55	288.00	4.5	39,069	0.01%
2022/03/03	21.1	317.76	22	321.07	312.00	-0.9	38,732	0.00%
2022/03/02	13	302.65	20.1	298.75	307.00	-7.1	37,914	-0.02%
2022/03/01	6	282.02	9.2	284.34	299.50	-3.1	37,091	-0.01%
2022/02/25	2	262.00	13	269.97	272.50	-11	36,252	-0.03%
2022/02/24	17	245.88	71	243.27	248.00	-54	35,583	-0.15%
2022/02/23	13	247.31	9	246.06	245.00	4	34,753	0.01%
2022/02/22	67	239.54	9	235.78	233.50	58	33,923	0.17%
2022/02/18	16	234.69	13.6	233.91	238.50	2.4	33,774	0.01%
2022/02/17	5.1	239.37	6	238.83	233.00	-1	33,898	0.00%
2022/02/16	18.1	244.18	14.2	246.72	243.00	4	33,682	0.01%
2022/02/15	11	235.59	18	233.94	232.00	-7	33,336	-0.02%
2022/02/14	2.4	232.77	6	234.08	231.00	-3.6	33,092	-0.01%
2022/02/11	22	245.55	19	246.84	244.00	3	33,159	0.01%
2022/02/10	13	241.96	10.1	238.81	234.00	3	32,875	0.01%
2022/02/09	13	231.77	7	235.21	236.50	6	32,706	0.02%
2022/02/08	7	213.93	43.1	227.89	224.00	-36.1	32,424	-0.11%
2022/02/07	1	198.50	1	198.50	209.50	0	32,386	0.00%
2022/01/26	132.1	206.13	16	201.97	199.50	116.1	32,810	0.35%	大買/鉅額交易
2022/01/25	23	208.67	4	211.13	205.50	19	33,233	0.06%
2022/01/24	59	209.23	58	209.05	213.50	1	33,695	0.00%
2022/01/21	15	214.97	17	215.44	216.00	-2	34,692	-0.01%
2022/01/20	17	217.00	6	216.58	219.00	11	35,430	0.03%
2022/01/19	5	209.10	9	211.22	215.00	-4	36,018	-0.01%
2022/01/18	17.1	214.29	31	216.27	209.00	-13.9	36,701	-0.04%
2022/01/17	3	212.67	46	212.02	214.50	-43	37,392	-0.11%
2022/01/14	14.1	210.81	43	206.93	213.00	-28.9	37,851	-0.08%
2022/01/13	6	195.42	46	196.86	200.50	-40	38,128	-0.10%
2022/01/11	10	202.10	2	201.00	199.00	8	39,898	0.02%
2022/01/10	22	208.89	8	214.00	207.00	14	40,656	0.03%
2022/01/07	7	208.36	7	207.93	199.00	0	41,496	0.00%
2022/01/06	6	212.08	3	212.17	211.00	3	41,693	0.01%
2022/01/05	6	221.00	2	217.50	218.50	4	42,783	0.01%
2022/01/04	5	225.60	4	221.38	221.00	1	44,346	0.00%
2022/01/03	7	236.78	16	234.63	226.00	-9	44,732	-0.02%
2021/12/30	17	237.94	6.1	235.12	239.00	11	44,982	0.02%
2021/12/29	11.1	239.27	23.2	238.78	238.00	-12.1	44,942	-0.03%
2021/12/28	18	240.44	16	241.53	245.50	2	45,334	0.00%
2021/12/27	8.2	241.54	14	242.22	238.50	-5.8	45,452	-0.01%
2021/12/24	5	248.70	23	244.72	249.00	-18	45,182	-0.04%
2021/12/23	17	247.91	26.1	248.82	243.00	-9.1	45,107	-0.02%
2021/12/22	42	243.94	28.1	245.42	243.00	14	44,945	0.03%
2021/12/21	49	232.22	56.1	227.66	238.50	-7.1	44,416	-0.02%
2021/12/20	42	227.60	22	226.23	217.00	20	43,896	0.05%
2021/12/17	33	222.36	24.1	223.34	225.50	8.9	43,928	0.02%
2021/12/16	20	206.37	22	208.17	217.50	-2	42,868	0.00%
2021/12/15	55	191.57	55	197.31	198.00	0	42,239	0.00%
2021/12/14	3	181.83	1	188.50	180.00	2	42,330	0.00%
2021/12/13	27	191.48	11	190.14	194.00	16	43,128	0.04%
2021/12/10	8	188.88	7	189.14	187.50	1	43,465	0.00%
2021/12/09	26.1	193.76	22	193.98	188.50	4	44,281	0.01%
2021/12/08	31.1	190.80	32	190.67	194.50	-0.9	44,790	0.00%
2021/12/07	8	178.50	13	177.65	177.00	-5	44,992	-0.01%
2021/12/06	3	182.32	2	184.00	178.50	1	45,320	0.00%
2021/12/03	3	189.17	2	189.25	190.00	1	45,555	0.00%
2021/12/02	8	186.75	27	187.30	184.50	-19	45,714	-0.04%
2021/12/01	10	182.45	13	180.35	187.00	-3	45,984	-0.01%
2021/11/30	6	186.83	4	187.75	186.00	2	46,512	0.00%
2021/11/29	11	176.09	10	176.25	183.00	1	47,677	0.00%
2021/11/26	13	175.50	15	176.87	182.00	-2	48,042	0.00%
2021/11/25	17	180.74	15	179.40	176.50	2	47,917	0.00%
2021/11/24	8	181.56	17	179.38	179.00	-9	47,883	-0.02%
2021/11/23	8	184.07	7.1	185.32	184.50	0.9	48,613	0.00%
2021/11/22	12	187.71	12	190.13	190.00	0	48,686	0.00%
2021/11/19	13	196.42	13	192.38	190.50	0	48,565	0.00%
2021/11/18	9	200.17	4	198.75	196.00	5	48,409	0.01%
2021/11/17	1.1	198.32	20.1	202.99	206.00	-19	48,307	-0.04%
2021/11/16	27	199.91	16	199.06	193.50	11	47,897	0.02%
2021/11/15	7.1	194.93	9.1	196.61	198.50	-2	47,378	0.00%
2021/11/12	15.1	196.22	12	199.46	189.00	3.1	47,110	0.01%
2021/11/11	17	190.26	14	190.46	191.00	3	46,520	0.01%
2021/11/10	6	187.17	9	186.06	194.00	-3	46,153	-0.01%
2021/11/09	9	183.94	11	185.27	181.00	-2	45,662	0.00%
2021/11/08	6.1	188.43	2	189.00	181.00	4.1	45,141	0.01%
2021/11/05	6	187.25	9	187.83	197.00	-3	44,724	-0.01%
2021/11/04	11	193.59	9	193.83	190.50	2	44,059	0.00%
2021/11/03	12	194.58	16	195.57	193.50	-4	43,471	-0.01%
2021/11/02	7	208.71	4	207.95	205.50	3	43,072	0.01%
2021/11/01	5	211.40	28	212.34	210.00	-23	42,405	-0.05%
2021/10/29	38	206.55	18	202.17	201.00	20	41,622	0.05%
2021/10/28	10	189.85	13.1	192.71	196.50	-3.1	40,311	-0.01%
2021/10/27	35	174.60	33.6	176.40	179.00	1.4	39,421	0.00%
2021/10/26	10	175.90	76	175.28	163.00	-66	38,611	-0.17%
2021/10/25	70	173.60	8	172.06	176.00	62	37,727	0.16%
2021/10/22	55	163.25	55.3	163.66	166.50	-0.3	36,525	0.00%
2021/10/21	28	154.14	36	154.49	151.50	-8	35,522	-0.02%
2021/10/20	28	149.86	17.1	150.80	153.50	11	34,614	0.03%
2021/10/19	12.2	148.85	12	148.29	147.50	0.2	33,683	0.00%
2021/10/18	25.1	141.73	23	141.22	141.00	2.1	32,110	0.01%
2021/10/15	135	135.02	142	135.10	143.00	-7	31,001	-0.02%	大買/大賣/
2021/10/14	6	130.50	7.3	132.88	130.00	-1.3	29,551	0.00%
2021/10/13	21	134.69	41.1	136.46	131.50	-20.1	28,779	-0.07%
2021/10/12	20	132.03	22.7	132.44	133.00	-2.7	27,418	-0.01%
2021/10/08	24	128.19	12	125.04	130.00	12	25,623	0.05%
2021/10/07	5	116.40	10	115.45	118.50	-5	25,160	-0.02%
2021/10/06	5	109.80	3	108.83	108.00	2	25,003	0.01%
2021/10/05	128	105.61	122	105.78	112.00	6	25,354	0.02%	大買/大賣/
2021/10/04	3	110.67	2	111.00	109.00	1	25,273	0.00%
2021/10/01	59	112.75	156	109.07	107.50	-97	25,585	-0.38%	大賣/
2021/09/30	3	115.83	1	115.00	115.00	2	25,583	0.01%
2021/09/29	76	115.89	10.1	114.92	115.00	65.9	25,693	0.26%
2021/09/28	47.1	118.86	8	117.94	120.50	39.1	25,254	0.15%
2021/09/27	1	115.00	5.1	117.81	114.50	-4.1	24,602	-0.02%
2021/09/24	20.1	119.72	17	118.82	118.00	3.1	24,250	0.01%
2021/09/23	3	114.50	5	113.40	115.50	-2	23,388	-0.01%
2021/09/22	31	110.02	32	108.89	106.00	-1	23,034	0.00%
2021/09/17	6	112.32	4	112.25	114.00	2	22,693	0.01%
2021/09/16	18.2	115.48	28	115.66	112.50	-9.8	22,132	-0.04%
2021/09/15	23	111.52	17	112.03	111.50	6	21,085	0.03%
2021/09/14	12	108.42	10	111.65	115.00	2	20,608	0.01%
2021/09/13	21	110.57	13	109.88	109.00	8	19,661	0.04%
2021/09/10	6	107.33	12.3	106.07	110.50	-6.3	18,802	-0.03%
2021/09/09	0	0.00	2	101.50	100.50	-2	18,216	-0.01%
2021/09/08	17.1	95.96	11	97.26	93.40	6.1	17,894	0.03%
2021/09/07	12.3	103.13	9	100.72	98.30	3.3	17,543	0.02%
2021/09/06	10	110.90	6	112.33	109.00	4	17,535	0.02%
2021/09/03	23.1	111.48	24	110.88	110.00	-0.9	17,809	-0.01%
2021/09/02	29.2	111.11	25	111.38	109.00	4.2	17,265	0.02%
2021/09/01	6	104.55	14	104.64	109.00	-8	15,914	-0.05%
2021/08/31	17	99.28	6	99.33	99.20	11	15,298	0.07%
2021/08/30	7	103.71	7	103.64	103.00	0	15,046	0.00%
2021/08/27	14	105.50	9	106.44	103.50	5	15,000	0.03%
2021/08/26	1	104.00	5	102.30	104.00	-4	14,197	-0.03%
2021/08/25	1	94.80	1	95.10	94.80	0	14,015	0.00%
2021/08/24	4	97.08	3	96.93	94.30	1	14,283	0.01%
2021/08/23	2	95.20	1.3	95.99	94.40	0.7	14,264	0.00%
2021/08/20	2.3	91.87	1	90.60	90.90	1.3	14,185	0.01%
2021/08/18	0	0.00	2	87.60	89.80	-2	14,353	-0.01%
2021/08/12	1	95.60	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	98.90	2	96.95	97.10	-1	14,663	-0.01%
2021/08/10	0	0.00	13	98.13	97.30	-13	14,664	-0.09%
2021/08/09	1	100.00	3	98.33	98.80	-2	14,657	-0.01%
2021/08/06	15	100.40	19	98.88	99.30	-4	14,668	-0.03%
2021/08/05	7	106.57	2	106.25	106.00	5	14,479	0.03%
2021/08/04	7	111.36	24	109.52	108.50	-17	14,651	-0.12%
2021/08/03	2	110.50	3	113.67	114.50	-1	14,710	-0.01%
2021/08/02	0	0.00	2	112.25	112.00	-2	14,752	-0.01%
2021/07/30	23	114.65	29	114.40	112.50	-6	14,891	-0.04%
2021/07/29	8	106.63	4	104.75	108.00	4	14,903	0.03%
2021/07/28	4	109.38	0	0.00	105.00	4	15,093	0.03%
2021/07/27	25	120.26	0	0.00	116.50	25	15,783	0.16%
2021/07/26	0	0.00	3.6	119.25	121.50	-3.6	16,255	-0.02%
2021/07/23	2	112.50	0	0.00	112.50	2	17,371	0.01%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/20	10	110.00	0	0.00	111.50	10	18,661	0.05%
2021/07/19	0	0.00	2	117.50	118.00	-2	18,678	-0.01%
2021/07/16	1	110.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	4	105.00	0	0.00	109.00	4	18,898	0.02%
2021/07/14	5	111.90	6	109.58	114.00	-1	18,999	-0.01%
2021/07/13	10	113.75	14	111.82	111.00	-4	18,915	-0.02%
2021/07/12	15	110.27	8	111.69	110.50	7	18,689	0.04%
2021/07/09	10	102.55	15.3	102.09	106.50	-5.3	18,206	-0.03%
2021/07/08	22	95.56	20	95.48	97.10	2	18,020	0.01%
2021/07/07	6	88.07	4.1	91.70	91.80	1.9	17,495	0.01%
2021/07/06	4	85.30	2	85.40	83.50	2	17,327	0.01%
2021/07/05	0	0.00	14.1	81.56	85.40	-14.1	17,067	-0.08%
2021/07/02	8	77.20	8	76.79	77.70	0	16,992	0.00%
2021/06/30	5	75.58	2	76.25	76.10	3	17,153	0.02%
2021/06/29	10	77.76	10	77.10	75.50	0	17,130	0.00%
2021/06/28	8	75.44	7	76.04	76.30	1	16,934	0.01%
2021/06/25	0	0.00	1	77.00	75.60	-1	16,899	-0.01%
2021/06/24	1	76.60	1	76.90	76.70	0	16,852	0.00%
2021/06/23	2	76.75	1	77.40	76.70	1	16,816	0.01%
2021/06/22	1	75.60	2	75.45	74.80	-1	16,677	-0.01%
2021/06/21	8	75.45	23	75.27	75.20	-15	16,606	-0.09%
2021/06/18	12	77.38	18	76.93	76.30	-6	16,489	-0.04%
2021/06/17	4	75.58	5	75.98	77.60	-1	16,286	-0.01%
2021/06/16	5	75.74	3	76.93	75.10	2	16,105	0.01%
2021/06/15	18	78.49	7	77.34	78.10	11	15,932	0.07%
2021/06/11	12	77.36	21	77.57	78.10	-9	15,368	-0.06%
2021/06/10	3	71.80	5	72.10	71.00	-2	14,589	-0.01%
2021/06/09	11	69.88	0	0.00	69.80	11	14,417	0.08%
2021/06/08	8	70.41	7	71.31	71.40	1	14,302	0.01%
2021/06/07	0	0.00	29	71.30	71.10	-29	14,221	-0.20%
2021/06/04	6	70.25	0	0.00	69.10	6	14,091	0.04%
2021/06/03	4	70.00	3	70.33	70.80	1	13,914	0.01%
2021/06/02	0	0.00	1	69.90	69.00	-1	13,719	-0.01%
2021/06/01	12	71.38	6	70.73	69.40	6	13,598	0.04%
2021/05/31	2	68.70	10	68.24	68.40	-8	13,283	-0.06%
2021/05/28	4	67.43	2	68.00	67.50	2	13,129	0.02%
2021/05/27	2	66.00	0	0.00	65.60	2	13,009	0.02%
2021/05/26	5	66.62	1	69.00	66.30	4	12,918	0.03%
2021/05/25	1	67.50	7	65.97	67.50	-6	12,631	-0.05%
2021/05/24	4	59.70	1	61.90	61.40	3	12,312	0.02%
2021/05/21	0	0.00	4	61.00	59.80	-4	12,295	-0.03%
2021/05/20	2	58.90	5	60.12	58.80	-3	12,298	-0.02%
2021/05/19	4	58.78	0	0.00	58.20	4	12,244	0.03%
2021/05/18	1	58.00	4	58.30	58.50	-3	12,109	-0.02%
2021/05/17	1	52.50	0	0.00	53.20	1	12,039	0.01%
2021/05/14	1	60.00	1	62.10	57.60	0	11,963	0.00%
2021/05/13	1	60.90	2	60.25	59.50	-1	11,838	-0.01%
2021/05/12	2	60.10	2	62.50	59.40	0	11,728	0.00%
2021/05/11	1	64.10	3	65.03	63.30	-2	11,444	-0.02%
2021/05/07	1	69.90	1	70.00	68.00	0	11,214	0.00%
2021/05/06	2	66.25	1	67.50	67.00	1	11,047	0.01%
2021/05/05	21	67.55	3	69.23	66.50	18	10,896	0.17%
2021/05/04	3	68.07	15	70.09	73.80	-12	10,606	-0.11%
2021/05/03	31	71.14	13	71.13	69.80	18	10,416	0.17%
2021/04/29	9	72.22	21.1	73.06	74.50	-12.1	10,415	-0.12%
2021/04/28	57	65.37	70	65.19	67.80	-13	9,319	-0.14%
2021/04/27	7	61.47	2	61.90	61.70	5	8,510	0.06%
2021/04/26	13	61.14	5	62.02	62.60	8	8,303	0.10%
2021/04/23	0	0.00	2	57.50	58.80	-2	7,967	-0.03%
2021/04/22	2	57.00	1	59.10	56.50	1	8,021	0.01%
2021/04/21	10	59.72	1	60.00	58.70	9	7,949	0.11%
2021/04/16	1	58.80	2	58.95	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	1	59.20	59.30	-1	7,719	-0.01%
2021/04/14	14	58.62	0	0.00	56.40	14	7,561	0.19%
2021/04/13	0	0.00	1	59.00	57.90	-1	7,244	-0.01%
2021/04/12	3	58.70	2	58.20	56.90	1	6,962	0.01%
2021/04/09	1	59.90	7	57.93	57.50	-6	6,837	-0.09%
2021/04/08	3	56.63	5	56.74	57.20	-2	6,536	-0.03%
2021/04/07	2	57.10	5	55.62	57.40	-3	6,373	-0.05%
2021/04/06	0	0.00	22	53.57	53.40	-22	6,225	-0.35%
2021/04/01	2	53.00	9	52.44	53.00	-7	6,271	-0.11%
2021/03/31	0	0.00	4	53.00	52.10	-4	6,248	-0.06%
2021/03/30	6	52.30	3	51.80	52.40	3	6,224	0.05%
2021/03/29	6	52.10	0	0.00	51.90	6	6,285	0.10%
2021/03/25	2	50.40	0	0.00	50.40	2	6,379	0.03%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/23	10	51.60	0	0.00	51.10	10	6,429	0.16%
2021/03/18	1	52.60	1	51.70	51.90	0	6,650	0.00%
2021/03/16	2	52.30	0	0.00	51.90	2	6,770	0.03%
2021/03/11	1	51.00	5	50.92	51.00	-4	7,576	-0.05%
2021/03/10	5	50.22	0	0.00	50.10	5	8,052	0.06%
2021/03/09	0	0.00	5	49.70	49.50	-5	8,093	-0.06%
2021/03/08	0	0.00	1	50.60	49.95	-1	8,096	-0.01%
2021/03/05	5	50.00	1	49.95	49.95	4	8,098	0.05%
2021/03/04	0	0.00	5	51.30	50.90	-5	8,126	-0.06%
2021/03/03	5	51.90	0	0.00	51.90	5	8,098	0.06%
2021/03/02	2.1	52.80	0	0.00	52.10	2.1	8,061	0.03%
2021/02/26	0	0.00	2	52.60	53.00	-2	8,057	-0.02%
2021/02/25	0	0.00	2	53.30	53.40	-2	8,060	-0.02%
2021/02/24	2	55.35	8	54.30	53.90	-6	8,146	-0.07%
2021/02/23	1	55.00	2	55.50	55.40	-1	8,135	-0.01%
2021/02/22	13	56.74	17	56.26	57.30	-4	8,151	-0.05%
2021/02/19	16	54.98	5	55.48	55.90	11	8,006	0.14%
2021/02/18	1	54.10	1	53.90	54.00	0	7,934	0.00%
2021/02/17	0	0.00	1	53.10	53.20	-1	7,932	-0.01%
2021/02/03	5	53.38	0	0.00	53.30	5	7,823	0.06%
2021/02/01	3	51.40	1	51.70	51.40	2	7,737	0.03%
2021/01/29	0	0.00	4	52.50	52.20	-4	7,685	-0.05%
2021/01/28	4	53.83	0	0.00	53.40	4	7,537	0.05%
2021/01/27	1	53.00	5	52.36	52.50	-4	7,391	-0.05%
2021/01/26	4	51.25	8	52.74	51.10	-4	7,215	-0.06%
2021/01/25	20	57.14	2	54.20	54.10	18	7,011	0.26%
2021/01/22	0	0.00	9	56.73	57.90	-9	6,417	-0.14%
2021/01/21	1	52.80	3	53.30	52.70	-2	5,889	-0.03%
2021/01/20	3	52.80	0	0.00	51.00	3	5,790	0.05%
2021/01/19	1	53.70	0	0.00	53.00	1	5,727	0.02%
2021/01/18	2	52.10	0	0.00	52.40	2	5,755	0.03%
2021/01/15	4	54.15	21	54.32	53.40	-17	5,758	-0.30%
2021/01/14	0	0.00	2	54.00	54.00	-2	5,626	-0.04%
2021/01/13	21	53.49	3	53.30	54.00	18	5,539	0.32%
2021/01/11	3	49.50	1	49.60	51.60	2	5,245	0.04%
2021/01/08	1	49.30	1	50.00	48.75	0	5,169	0.00%
2021/01/07	1	50.10	1	49.75	49.75	0	5,113	0.00%
2021/01/06	1	49.20	3	49.85	49.30	-2	5,073	-0.04%
2021/01/04	0	51.90	5	51.56	52.20	-5	4,891	-0.10%
2020/12/29	2	51.80	3	51.77	51.90	-1	4,740	-0.02%
2020/12/28	2	50.73	5	50.94	51.80	-3	4,581	-0.07%
2020/12/25	0	0.00	2	50.50	50.70	-2	4,467	-0.04%
2020/12/24	0	0.00	2	51.10	51.00	-2	4,432	-0.05%
2020/12/23	3	51.07	0	0.00	51.20	3	4,403	0.07%
2020/12/22	1	51.50	0	0.00	49.65	1	4,331	0.02%
2020/12/21	0	0.00	0.1	48.90	49.20	-0.1	4,222	0.00%
2020/12/17	2	50.28	0	0.00	49.80	2	4,147	0.05%
2020/12/16	0	0.00	2	50.30	50.50	-2	4,107	-0.05%
2020/12/15	0	0.00	1	51.40	50.40	-1	4,083	-0.02%
2020/12/14	1	50.40	0	0.00	50.50	1	3,880	0.03%
2020/12/11	3	50.03	0	0.00	49.50	3	3,852	0.08%
2020/12/10	3	51.73	0	0.00	50.70	3	3,835	0.08%
2020/12/09	2	51.50	2	52.25	51.70	0	3,743	0.00%
2020/12/08	5	53.04	0	0.00	52.70	5	3,599	0.14%
2020/12/07	10	54.40	34	54.19	55.40	-24	3,438	-0.70%
2020/12/04	40	52.49	4	52.08	53.40	36	2,870	1.25%
2020/11/27	2	47.15	0	0.00	47.05	2	2,241	0.09%
2020/11/26	0	0.00	1	46.55	46.60	-1	2,249	-0.04%
2020/11/24	0	0.00	1	47.70	47.00	-1	2,210	-0.05%
2020/11/23	0	0.00	3	47.33	47.65	-3	2,171	-0.14%
2020/11/18	1	45.80	0	0.00	45.50	1	1,872	0.05%
2020/11/17	0	0.00	2	45.70	45.35	-2	1,872	-0.11%
2020/11/13	0	0.00	3	44.13	44.35	-3	1,879	-0.16%
2020/11/12	1	43.80	0	0.00	43.80	1	1,883	0.05%
2020/11/10	2	44.15	0	0.00	43.85	2	1,890	0.11%
2020/11/06	0	0.00	2	42.60	42.50	-2	1,872	-0.11%
2020/11/05	0	0.00	10	42.30	42.30	-10	1,880	-0.53%
2020/11/03	0	0.00	8	41.23	41.25	-8	1,959	-0.41%
2020/11/02	8	40.90	0	0.00	40.80	8	2,007	0.40%
2020/10/29	10	41.93	0	0.00	42.00	10	2,087	0.48%
2020/10/27	2	43.15	0	0.00	43.40	2	2,133	0.09%
2020/10/23	0	0.00	1	44.00	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	1	43.00	43.00	-1	2,260	-0.04%
2020/10/21	1	43.60	1	43.80	43.05	0	2,425	0.00%
2020/10/20	4	43.51	0	0.00	43.05	4	2,688	0.15%
2020/10/08	2	44.60	0	0.00	44.20	2	3,078	0.06%
2020/10/06	1	44.60	0	0.00	44.50	1	3,167	0.03%
2020/09/18	1	45.75	0	0.00	45.65	1	5,792	0.02%
2020/09/16	3	45.20	3	45.50	45.05	0	6,332	0.00%
2020/09/15	1	45.50	2	45.43	45.40	-1	6,368	-0.02%
2020/09/11	1	43.20	0	0.00	42.90	1	6,519	0.02%
2020/09/10	2	43.45	3	43.43	43.35	-1	6,535	-0.02%
2020/09/08	0	0.00	1	43.75	43.85	-1	6,580	-0.02%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/28	0	0.00	2	43.75	43.95	-2	6,715	-0.03%
2020/08/27	1	44.50	1	44.20	44.20	0	6,759	0.00%
2020/08/26	10	44.55	10	44.35	44.50	0	6,789	0.00%
2020/08/25	1	44.20	0	0.00	44.40	1	6,849	0.01%
2020/08/24	0	0.00	1	43.50	43.40	-1	6,875	-0.01%
2020/08/19	0	0.00	1	46.20	45.20	-1	6,871	-0.01%
2020/08/12	0	0.00	1	46.50	46.60	-1	6,993	-0.01%
2020/08/10	2	48.70	2	48.28	47.25	0	6,966	0.00%
2020/08/05	2	48.45	0	0.00	48.60	2	6,887	0.03%
2020/08/04	0	0.00	20	47.70	47.80	-20	6,835	-0.29%
2020/08/03	0	0.00	5	47.10	47.10	-5	6,806	-0.07%
2020/07/31	26	46.74	1	47.05	47.05	25	6,820	0.37%
2020/07/30	1	47.65	0	0.00	47.80	1	6,752	0.01%
2020/07/28	1	47.50	0	0.00	46.20	1	6,658	0.02%
2020/07/27	2	49.15	1	49.25	49.15	1	6,524	0.02%
2020/07/24	1	54.00	6	54.23	52.10	-5	6,354	-0.08%
2020/07/23	0	0.00	1	52.90	52.90	-1	6,085	-0.02%
2020/07/22	1	52.00	0	0.00	52.50	1	6,034	0.02%
2020/07/21	4	52.20	2	52.70	53.00	2	6,100	0.03%
2020/07/20	1	49.15	1	49.85	50.80	0	6,105	0.00%
2020/07/17	5	49.16	4	49.19	48.95	1	6,066	0.02%
2020/07/14	1	51.30	0	0.00	51.00	1	6,004	0.02%
2020/07/13	0	0.00	1	50.40	51.60	-1	5,971	-0.02%
2020/07/10	4	50.98	4	51.45	50.80	0	5,933	0.00%
2020/07/09	1	54.50	1	54.20	52.60	0	5,837	0.00%
2020/07/08	0	0.00	13	53.58	54.00	-13	5,663	-0.23%
2020/07/07	2	53.00	7	52.67	51.50	-5	5,429	-0.09%
2020/07/06	2	54.40	2	54.50	54.00	0	5,261	0.00%
2020/07/03	18	52.86	1	54.70	52.80	17	5,033	0.34%
2020/07/02	7	50.81	3	49.80	51.30	4	4,544	0.09%
2020/06/30	7	47.36	1	47.65	46.40	6	4,065	0.15%
2020/06/29	1	45.85	3	46.53	46.50	-2	3,795	-0.05%
2020/06/24	1	45.90	28	45.32	44.80	-27	3,484	-0.77%
2020/06/23	2	42.20	0	0.00	43.35	2	3,083	0.06%
2020/06/22	7	42.56	0	0.00	42.70	7	2,987	0.23%
2020/06/19	2	42.93	2	42.05	41.00	0	2,984	0.00%
2020/06/15	0	0.00	1	41.70	41.45	-1	2,862	-0.03%
2020/06/12	1	41.50	6	41.13	41.65	-5	2,889	-0.17%
2020/06/08	1	44.95	0	0.00	44.90	1	3,017	0.03%
2020/06/01	20	44.80	0	0.00	45.10	20	2,948	0.68%
2020/05/29	1	43.90	1	43.45	43.60	0	2,905	0.00%
2020/05/27	2	44.00	5	43.99	43.85	-3	2,902	-0.10%
2020/05/26	3	43.75	1	43.20	43.20	2	2,910	0.07%
2020/05/25	1	43.70	1	43.80	43.70	0	2,915	0.00%
2020/05/22	3	44.50	0	0.00	43.60	3	2,934	0.10%
2020/05/18	0	0.00	0.6	40.60	40.50	-0.6	2,819	-0.02%
2020/05/14	2	42.90	2	42.10	42.10	0	2,851	0.00%
2020/05/13	0	0.00	1	42.55	43.70	-1	2,869	-0.03%
2020/05/08	2	43.60	2	43.05	43.05	0	2,945	0.00%
2020/05/06	2	42.80	2	42.60	42.60	0	2,932	0.00%
2020/04/30	4	43.50	0	0.00	43.35	4	3,014	0.13%
2020/04/29	0	0.00	1	42.95	43.20	-1	3,039	-0.03%
2020/04/27	2	42.85	2	42.80	42.80	0	3,171	0.00%
2020/04/24	1	42.70	1	42.30	42.55	0	3,160	0.00%
2020/04/23	3	43.70	4	44.90	45.30	-1	3,036	-0.03%
2020/04/20	0	0.00	3	42.50	43.00	-3	3,053	-0.10%
2020/04/15	10	41.62	10	41.05	41.80	0	3,291	0.00%
2020/04/07	3	39.10	1	39.00	38.80	2	3,875	0.05%
2020/04/06	0	0.00	3	37.42	37.45	-3	3,842	-0.08%
2020/03/31	1	36.70	0	0.00	36.30	1	3,870	0.03%
2020/03/27	3	36.55	5	36.71	36.20	-2	3,858	-0.05%
2020/03/26	2	36.35	0	0.00	36.50	2	3,829	0.05%
2020/03/25	0	0.00	1	36.20	36.40	-1	3,837	-0.03%
2020/03/19	0	0.00	1	29.15	29.15	-1	3,801	-0.03%
2020/03/16	3	33.67	0	0.00	32.70	3	3,763	0.08%
2020/03/10	1	43.50	1	43.55	43.80	0	3,586	0.00%
2020/03/02	1	45.20	0.1	45.05	45.00	0.9	3,613	0.02%
2020/02/27	5.1	45.77	10	45.35	44.05	-4.9	3,588	-0.14%
2020/02/26	5	45.92	1	46.10	45.60	4	3,576	0.11%
2020/02/25	3	46.10	1	46.20	46.10	2	3,569	0.06%
2020/02/20	10	48.85	10	48.08	48.15	0	3,499	0.00%
2020/02/13	1	49.80	2	50.30	50.00	-1	3,453	-0.03%
2020/02/12	2	48.90	0	0.00	49.25	2	3,412	0.06%
2020/02/11	1	47.80	1	47.75	48.05	0	3,445	0.00%
2020/02/04	1	47.85	0	0.00	48.00	1	3,428	0.03%
2020/01/17	0	0.00	1	59.50	58.80	-1	3,640	-0.03%
2020/01/16	2	59.75	1	59.40	59.10	1	3,717	0.03%
2020/01/15	1	59.60	1	58.90	58.90	0	3,685	0.00%
2020/01/14	3	59.47	7	60.31	59.40	-4	3,670	-0.11%
2020/01/13	1	58.80	0	0.00	59.50	1	3,550	0.03%
2020/01/10	1	58.40	1	58.90	58.60	0	3,536	0.00%
2020/01/09	1	58.20	1	58.50	58.30	0	3,463	0.00%
2020/01/08	1	56.70	1	56.40	55.70	0	3,326	0.00%
2020/01/06	0	0.00	1	56.60	56.60	-1	3,189	-0.03%
2020/01/03	2	60.35	1	60.50	59.00	1	3,236	0.03%
2020/01/02	0	0.00	2	59.70	59.20	-2	3,036	-0.07%
2019/12/25	0	0.00	2	56.10	56.50	-2	3,056	-0.07%
2019/12/19	2	56.90	4	56.68	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	3	56.50	56.20	-3	3,316	-0.09%
2019/12/16	0	0.00	1	55.80	56.20	-1	4,080	-0.02%
2019/12/12	1	57.10	0	0.00	55.80	1	4,110	0.02%
2019/12/11	1	55.10	0	0.00	55.00	1	4,047	0.02%
2019/12/05	3	54.33	0	0.00	54.20	3	4,223	0.07%
2019/11/28	0	0.00	1	56.00	56.00	-1	4,278	-0.02%
2019/11/25	2	55.90	2	55.00	55.70	0	4,482	0.00%
2019/11/20	0.2	55.50	0	0.00	55.50	0.2	4,564	0.00%
2019/11/15	1	55.30	0	0.00	55.10	1	4,998	0.02%
2019/11/08	1	56.00	1	56.20	55.90	0	5,378	0.00%
2019/11/07	1	58.30	3	58.07	57.40	-2	5,381	-0.04%
2019/11/06	4	58.48	2	58.65	58.20	2	5,429	0.04%
2019/11/05	2	59.30	3	58.67	58.70	-1	5,471	-0.02%
2019/11/04	0	0.00	3	57.87	58.00	-3	5,545	-0.05%
2019/11/01	6	57.38	4	57.53	57.40	2	5,587	0.04%
2019/10/31	1	59.60	1	58.00	58.00	0	5,631	0.00%
2019/10/30	1	60.70	0	0.00	59.50	1	5,631	0.02%
2019/10/29	3	60.13	4	59.68	60.00	-1	5,586	-0.02%
2019/10/28	8	60.26	6	60.60	60.60	2	5,596	0.04%
2019/10/25	2	58.40	3	58.97	58.50	-1	5,523	-0.02%
2019/10/24	5	58.64	1	58.70	59.00	4	5,619	0.07%
2019/10/23	0	0.00	1	56.60	56.80	-1	5,903	-0.02%
2019/10/22	1	57.00	0	0.00	56.70	1	6,112	0.02%
2019/10/21	1	56.70	0	0.00	56.70	1	6,112	0.02%
2019/10/17	0	0.00	1	55.70	56.20	-1	6,114	-0.02%
2019/10/16	0	0.00	1	55.80	55.20	-1	6,171	-0.02%
2019/10/14	0	0.00	3	55.93	55.80	-3	6,180	-0.05%
2019/10/09	6	55.20	2	55.20	55.20	4	6,182	0.06%
2019/10/08	1	58.70	1	58.10	58.10	0	6,080	0.00%
2019/10/07	2	59.05	1	58.70	58.70	1	6,174	0.02%
2019/10/04	5	58.48	8	59.13	58.20	-3	6,210	-0.05%
2019/10/03	9	57.43	0	0.00	57.50	9	6,118	0.15%
2019/09/27	1	57.80	11	57.15	57.80	-10	6,240	-0.16%
2019/09/26	1	60.00	13	59.25	59.40	-12	6,322	-0.19%
2019/09/25	1	59.80	2	59.60	59.60	-1	6,379	-0.02%
2019/09/24	5	60.02	0	0.00	59.20	5	6,395	0.08%
2019/09/23	21	61.75	3	61.17	61.30	18	6,301	0.29%
2019/09/20	4	61.90	35	61.16	60.80	-31	6,224	-0.50%
2019/09/19	1	58.70	63	60.31	61.60	-62	5,795	-1.07%
2019/09/18	48	58.96	0	0.00	57.50	48	5,619	0.85%
2019/09/17	0	0.00	30	57.90	58.20	-30	5,619	-0.53%
2019/09/16	1	58.00	1	57.60	57.60	0	5,640	0.00%
2019/09/11	1	58.80	1	59.10	58.70	0	5,630	0.00%
2019/09/10	0	0.00	25	58.06	58.00	-25	5,584	-0.45%
2019/09/09	20	58.50	0	0.00	58.00	20	5,544	0.36%
2019/09/06	20	58.50	28	59.02	59.00	-8	5,454	-0.15%
2019/09/05	0	0.00	12	57.99	58.00	-12	5,382	-0.22%
2019/09/04	10	57.10	0	0.00	57.10	10	5,354	0.19%
2019/09/03	0	0.00	11	57.89	56.50	-11	5,439	-0.20%
2019/09/02	1	56.90	0	0.00	57.40	1	5,441	0.02%
2019/08/30	6	57.00	26	56.77	56.80	-20	5,419	-0.37%
2019/08/29	11	57.09	4	57.00	57.00	7	5,340	0.13%
2019/08/28	29	56.07	0	0.00	55.50	29	5,235	0.55%
2019/08/27	2	54.70	2	54.30	54.30	0	5,189	0.00%
2019/08/26	3	54.33	4	53.93	53.90	-1	5,174	-0.02%
2019/08/22	5	56.38	1	56.40	56.40	4	5,109	0.08%
2019/08/21	7	57.37	4	56.95	57.20	3	5,041	0.06%
2019/08/20	61	58.49	6	58.75	58.10	55	4,947	1.11%
2019/08/19	1	55.20	4	56.03	56.10	-3	4,697	-0.06%
2019/08/16	2	54.10	4	54.15	54.10	-2	4,616	-0.04%
2019/08/15	2	52.80	5	52.80	52.80	-3	4,413	-0.07%
2019/08/14	8	53.94	0	0.00	52.40	8	4,405	0.18%
2019/08/13	0	0.00	62	53.51	53.50	-62	4,355	-1.42%
2019/08/12	62	55.75	0	0.00	55.30	62	4,337	1.43%
2019/08/08	3	54.67	3	55.53	55.70	0	4,286	0.00%
2019/08/07	0	0.00	1	54.00	54.00	-1	4,232	-0.02%
2019/08/06	1	54.60	0	0.00	55.00	1	4,193	0.02%
2019/08/02	1	58.80	0	0.00	59.00	1	4,055	0.02%
2019/07/31	0	0.00	1	60.80	62.90	-1	3,997	-0.03%
2019/07/30	4	63.63	3	64.20	60.40	1	3,974	0.03%
2019/07/29	0	0.00	2	62.10	63.40	-2	3,861	-0.05%
2019/07/26	50	62.96	3	62.63	63.50	47	3,813	1.23%
2019/07/25	2	62.15	66	62.59	61.50	-64	3,734	-1.71%
2019/07/24	1	57.20	17	60.62	60.70	-16	3,387	-0.47%
2019/07/23	25	55.32	0	0.00	55.20	25	3,258	0.77%
2019/07/19	0	0.00	1	54.10	54.00	-1	3,404	-0.03%
2019/07/18	1	56.90	0	0.00	53.20	1	3,432	0.03%
2019/07/17	0	0.00	1.1	55.53	56.00	-1.1	3,407	-0.03%
2019/07/12	3	56.50	3	57.00	56.40	0	3,660	0.00%
2019/07/11	10	56.84	3	56.67	56.80	7	3,642	0.19%
2019/07/10	10	55.19	12	54.53	55.30	-2	3,519	-0.06%
2019/07/09	1	54.10	2	53.70	54.00	-1	3,451	-0.03%
2019/07/08	60	52.76	1	52.20	52.20	59	3,411	1.73%
2019/07/05	15	53.99	0	0.00	54.50	15	3,418	0.44%
2019/07/04	0	0.00	1	53.90	53.70	-1	3,400	-0.03%
2019/07/03	0	0.00	2	53.80	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	7	50.71	52.00	-7	3,268	-0.21%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,203	-0.03%
2019/06/27	0	0.00	1	48.70	48.60	-1	3,217	-0.03%
2019/06/26	1	48.10	0	0.00	48.45	1	3,205	0.03%
2019/06/25	65	49.61	11	50.10	48.35	54	3,182	1.70%
2019/06/24	1	48.20	6	49.33	49.75	-5	3,017	-0.17%
2019/06/21	1	49.00	1	47.35	47.35	0	2,962	0.00%
2019/06/18	0	0.00	2	46.55	46.50	-2	2,944	-0.07%
2019/06/11	3	45.50	6	47.33	48.55	-3	3,006	-0.10%
2019/06/05	0	0.00	1	44.00	44.00	-1	2,917	-0.03%
2019/05/30	0	0.00	1	43.90	44.20	-1	2,979	-0.03%
2019/05/29	2	43.13	3	43.43	43.50	-1	3,005	-0.03%
2019/05/24	5	41.95	5	42.40	41.75	0	3,106	0.00%
2019/05/23	1	42.35	0	0.00	42.35	1	3,106	0.03%
2019/05/22	1	43.90	0	0.00	44.15	1	3,132	0.03%
2019/05/17	2	44.85	3	45.10	44.35	-1	3,633	-0.03%
2019/05/16	7	46.93	5	46.55	45.45	2	3,627	0.06%
2019/05/13	2	47.30	0	0.00	45.85	2	3,687	0.05%
2019/05/08	3	48.83	2	48.50	48.60	1	3,657	0.03%
2019/05/06	1	49.70	2	49.95	49.95	-1	3,669	-0.03%
2019/05/02	1	50.80	2	51.90	50.70	-1	3,654	-0.03%
2019/04/30	0	0.00	1	50.50	50.90	-1	3,629	-0.03%
2019/04/29	4	50.85	0	0.00	49.55	4	3,696	0.11%
2019/04/26	4	49.99	2	49.90	50.50	2	3,621	0.06%
2019/04/25	4	50.15	5.3	50.05	50.60	-1.3	3,583	-0.04%
2019/04/24	0	0.00	1	48.70	48.60	-1	3,463	-0.03%
2019/04/23	1	48.15	0	0.00	47.85	1	3,476	0.03%
2019/04/22	1	49.30	0	0.00	49.05	1	3,485	0.03%
2019/04/19	4	49.15	6	49.62	49.80	-2	3,458	-0.06%
2019/04/18	5	48.06	6	47.84	47.75	-1	3,312	-0.03%
2019/04/17	1	47.50	0	0.00	47.15	1	3,229	0.03%
2019/04/12	1	45.85	5	45.80	45.80	-4	3,260	-0.12%
2019/04/11	10	47.96	5	46.99	46.65	5	3,285	0.15%
2019/04/10	2	47.58	5	47.42	47.40	-3	3,284	-0.09%
2019/04/09	0	0.00	14	47.44	46.70	-14	3,271	-0.43%
2019/04/08	11	46.23	4	46.01	45.85	7	3,231	0.22%
2019/04/03	6	45.63	4	45.66	45.60	2	3,397	0.06%
2019/04/02	5	45.97	4	46.03	45.80	1	3,448	0.03%
2019/04/01	4	44.90	0	0.00	44.45	4	3,397	0.12%
2019/03/28	0	0.00	1	44.50	44.20	-1	3,423	-0.03%
2019/03/22	0	0.00	1	46.30	45.80	-1	3,436	-0.03%
2019/03/21	3	46.28	0	0.00	45.80	3	3,419	0.09%
2019/03/20	2	46.63	0	0.00	46.25	2	3,405	0.06%
2019/03/19	1	45.30	0	0.00	46.40	1	3,401	0.03%
2019/03/18	3	44.97	0	0.00	44.85	3	3,357	0.09%
2019/03/14	2	44.40	0	0.00	44.00	2	3,365	0.06%
2019/03/13	2	44.28	1	44.65	44.65	1	3,399	0.03%
2019/03/08	0	0.00	1	43.60	43.80	-1	3,525	-0.03%
2019/03/05	1	45.45	0	0.00	44.85	1	3,708	0.03%
2019/02/27	0	0.00	1	45.85	45.95	-1	3,874	-0.03%
2019/02/26	3	48.72	5	48.65	48.00	-2	3,834	-0.05%
2019/02/22	1	48.85	0	0.00	48.00	1	3,955	0.03%
2019/02/21	3	48.35	3	48.70	48.65	0	4,044	0.00%
2019/02/20	18	51.10	15	51.40	48.30	3	4,041	0.07%
2019/02/19	1	46.00	1	45.60	48.85	0	3,713	0.00%
2019/02/18	1	44.35	0	0.00	44.45	1	3,564	0.03%
2019/02/14	1	43.55	0	0.00	43.70	1	3,512	0.03%
2019/01/28	1	44.35	0	0.00	44.40	1	3,505	0.03%
2019/01/25	0	0.00	3	44.40	44.10	-3	3,574	-0.08%
2019/01/22	3	43.65	1	43.45	43.35	2	3,669	0.05%
2019/01/21	0	0.00	20	43.70	44.50	-20	3,757	-0.53%
2019/01/16	0	0.00	2	43.28	43.00	-2	3,925	-0.05%
2019/01/15	3	43.30	1	43.40	43.20	2	3,927	0.05%
2019/01/14	1	42.30	0	0.00	43.30	1	3,847	0.03%
2019/01/09	0	0.00	5	41.76	42.00	-5	3,830	-0.13%
2019/01/08	1	40.55	1	41.20	41.10	0	3,839	0.00%
2019/01/04	1	39.10	3	39.50	39.10	-2	3,894	-0.05%
2019/01/03	0	0.00	1	40.80	40.65	-1	3,914	-0.03%
2018/12/28	2	42.03	1	41.80	42.30	1	3,955	0.03%
2018/12/27	5	42.32	3	41.53	41.40	2	4,015	0.05%
2018/12/26	4	44.48	7	44.66	41.00	-3	4,045	-0.07%
2018/12/25	0	0.00	1	42.25	42.25	-1	3,913	-0.03%
2018/12/21	1	39.10	5	40.15	39.10	-4	3,897	-0.10%
2018/12/19	4	39.60	0	0.00	40.15	4	3,897	0.10%
2018/12/17	1	41.45	1	40.95	41.45	0	4,058	0.00%
2018/12/14	1	40.50	0	0.00	40.45	1	4,155	0.02%
2018/12/13	4	41.18	0	0.00	40.60	4	4,160	0.10%
2018/12/10	10	39.00	0	0.00	38.75	10	4,183	0.24%
2018/12/06	12	39.32	5	39.18	39.50	7	4,326	0.16%
2018/12/04	2	42.00	2	42.05	41.80	0	4,542	0.00%
2018/12/03	2	42.73	0	0.00	42.00	2	4,711	0.04%
2018/11/30	0	0.00	5	41.65	40.90	-5	4,696	-0.11%
2018/11/29	8	41.21	11	41.37	41.00	-3	4,804	-0.06%
2018/11/28	0	0.00	5	40.00	40.15	-5	5,009	-0.10%
2018/11/26	10	37.15	2	37.58	37.00	8	5,392	0.15%
2018/11/22	3	36.98	0	0.00	36.10	3	5,414	0.06%
2018/11/19	3	37.25	0	0.00	37.25	3	5,169	0.06%
2018/11/01	4	33.05	0	0.00	32.80	4	5,375	0.07%
2018/10/31	0	0.00	5	31.00	32.00	-5	5,331	-0.09%
2018/10/29	5	29.65	0	0.00	29.60	5	5,226	0.10%
2018/10/26	1	29.80	0	0.00	29.80	1	5,098	0.02%
2018/10/25	2	32.75	0	0.00	32.40	2	5,023	0.04%
2018/10/23	1	39.50	0	0.00	39.00	1	4,968	0.02%
2018/10/08	3	45.63	3	45.92	45.70	0	4,961	0.00%
2018/10/05	0	0.00	7	48.90	45.00	-7	5,005	-0.14%
2018/10/03	7	50.20	0	0.00	50.50	7	4,879	0.14%
2018/10/02	2	54.30	0	0.00	53.20	2	4,850	0.04%
2018/10/01	1	55.10	1	55.00	55.00	0	4,825	0.00%
2018/09/28	1	55.00	0	0.00	54.50	1	4,841	0.02%
2018/09/27	1	55.20	2	55.65	55.20	-1	4,844	-0.02%
2018/09/25	3	57.73	0	0.00	57.90	3	4,866	0.06%
2018/09/21	4	58.10	7	57.93	58.50	-3	4,855	-0.06%
2018/09/20	15	65.25	17	62.78	60.20	-2	4,731	-0.04%
2018/09/19	1	67.90	1	66.80	66.80	0	4,615	0.00%
2018/09/18	0	0.00	1	67.50	67.50	-1	4,608	-0.02%
2018/09/14	1	64.50	0	0.00	65.60	1	4,546	0.02%
2018/09/12	9	65.91	7	64.29	64.70	2	4,494	0.04%
2018/09/11	5	69.10	0	0.00	68.40	5	4,384	0.11%
2018/09/10	1	68.80	0	0.00	70.50	1	4,312	0.02%
2018/09/07	1	68.90	2	69.20	69.90	-1	4,199	-0.02%
2018/09/05	0	0.00	2	69.00	68.50	-2	3,943	-0.05%
2018/09/04	20	70.21	37	70.22	67.50	-17	3,797	-0.45%
2018/09/03	27	72.12	1	73.70	69.50	26	3,528	0.74%
2018/08/31	0	0.00	1	68.50	71.60	-1	3,104	-0.03%
2018/08/17	1	61.50	1	62.50	62.00	0	3,034	0.00%
2018/08/08	0	0.00	1	59.50	61.50	-1	2,780	-0.04%
2018/07/31	1	60.40	0	0.00	60.00	1	2,849	0.04%
2018/07/26	0	0.00	1	64.40	64.20	-1	2,901	-0.03%
2018/07/20	0	0.00	1	66.20	67.30	-1	3,361	-0.03%
2018/07/19	0	0.00	1	66.20	65.00	-1	3,421	-0.03%
2018/07/16	1	67.50	0	0.00	66.90	1	3,442	0.03%
2018/07/13	5	67.00	4	67.10	67.10	1	3,460	0.03%
2018/07/12	0	0.00	2	63.10	64.10	-2	3,410	-0.06%
2018/07/05	0	0.00	6	62.83	62.70	-6	3,588	-0.17%
2018/07/04	3	62.43	3	63.43	62.90	0	3,656	0.00%
2018/06/13	1	63.40	0	0.00	62.00	1	4,232	0.02%
2018/06/11	4	62.40	1	62.50	62.50	3	4,307	0.07%
2018/06/08	1	64.80	0	0.00	63.50	1	4,410	0.02%
2018/06/05	1	64.90	1	65.60	64.60	0	4,821	0.00%
2018/06/01	2	62.50	0	0.00	64.30	2	5,148	0.04%
2018/05/29	2	64.80	1	63.80	63.80	1	6,348	0.02%
2018/05/25	3	62.87	11	64.29	66.10	-8	6,506	-0.12%
2018/05/23	2	61.50	0	0.00	61.20	2	6,644	0.03%
2018/05/21	1	64.00	0	0.00	63.00	1	6,948	0.01%
2018/05/18	2	62.80	0	0.00	62.50	2	7,111	0.03%
2018/05/16	0	0.00	4	66.10	66.00	-4	7,551	-0.05%
2018/05/08	2	68.25	3	67.20	67.40	-1	8,699	-0.01%
2018/05/04	2	67.30	2	68.50	66.50	0	9,589	0.00%
2018/05/02	1	68.80	1	68.50	66.60	0	10,875	0.00%
2018/04/30	0	0.00	1	68.20	67.00	-1	11,082	-0.01%
2018/04/27	0	0.00	2	58.90	62.00	-2	10,952	-0.02%
2018/04/26	0	0.00	5	60.00	59.70	-5	10,891	-0.05%
2018/04/25	2	61.55	1	60.20	60.00	1	10,922	0.01%
2018/04/24	1	64.70	1	65.20	65.10	0	10,906	0.00%
2018/04/23	0	0.00	2.8	66.56	67.00	-2.8	10,954	-0.03%
2018/04/20	20	68.00	15	67.30	67.10	5	11,109	0.05%
2018/04/09	0	0.00	0.5	70.10	70.20	-0.5	11,241	0.00%
2018/03/29	3	69.30	0	0.00	69.40	3	11,386	0.03%
2018/03/28	6	69.60	1	69.30	69.30	5	11,411	0.04%
2018/03/27	2	71.25	3	71.27	70.90	-1	11,389	-0.01%
2018/03/23	0.4	71.00	0	0.00	71.00	0.4	11,432	0.00%
2018/03/21	0	0.00	2	74.50	73.50	-2	11,517	-0.02%
2018/03/19	0	0.00	1	74.00	73.80	-1	11,444	-0.01%
2018/03/13	4	71.40	0	0.00	73.20	4	11,526	0.03%
2018/03/12	1	69.60	6	70.50	69.10	-5	11,502	-0.04%
2018/03/09	1	72.20	2	73.40	71.00	-1	11,640	-0.01%
2018/03/08	1	76.60	0	0.00	74.60	1	11,780	0.01%
2018/03/07	1	73.80	17	74.18	73.80	-16	11,676	-0.14%
2018/03/06	49	78.57	83	78.12	77.50	-34	11,716	-0.29%
2018/03/05	75	72.92	24	74.36	75.40	51	11,460	0.45%
2018/03/02	2	68.50	2	68.85	68.60	0	11,349	0.00%
2018/03/01	1	66.20	0	0.00	66.70	1	11,392	0.01%
2018/02/27	1	67.80	2	68.50	67.90	-1	11,572	-0.01%
2018/02/26	3	66.67	1	66.40	66.20	2	11,445	0.02%
2018/02/23	1	70.40	1	70.10	68.60	0	11,346	0.00%
2018/02/21	1	71.60	0	0.00	71.10	1	11,333	0.01%
2018/02/12	2	67.05	3.2	67.50	66.20	-1.2	11,211	-0.01%
2018/02/09	1	63.20	2	69.55	68.20	-1	11,239	-0.01%
2018/02/08	5	72.42	0	0.00	69.10	5	11,150	0.04%
2018/02/07	1	71.50	4	71.60	74.90	-3	10,986	-0.03%
2018/02/06	0	0.00	45	68.93	68.10	-45	10,953	-0.41%
2018/02/05	3	74.27	3	73.70	74.00	0	10,852	0.00%
2018/02/02	2	79.00	2	79.90	78.10	0	10,763	0.00%
2018/02/01	7	79.94	6	80.90	77.90	1	10,709	0.01%
2018/01/31	17	81.30	11	79.25	81.80	6	10,660	0.06%
2018/01/30	30.5	80.31	3	79.70	79.80	27.5	10,623	0.26%
2018/01/29	19	81.36	13	79.69	82.80	6	10,536	0.06%
2018/01/26	0	0.00	15.4	75.06	75.90	-15.4	9,824	-0.16%
2018/01/25	18	69.38	18	70.12	69.00	0	9,269	0.00%
2018/01/24	0	0.00	8	67.43	68.30	-8	8,504	-0.09%
2018/01/22	1	63.30	2	63.10	63.50	-1	8,143	-0.01%
2018/01/18	0	0.00	2	64.30	63.50	-2	8,028	-0.02%
2018/01/16	0	0.00	4	62.83	63.50	-4	7,915	-0.05%
2018/01/15	1	59.10	8	59.44	60.80	-7	7,863	-0.09%
2018/01/10	11	56.70	0	0.00	56.00	11	7,798	0.14%
2018/01/08	2.1	58.35	5	59.14	60.00	-2.9	7,653	-0.04%
2018/01/04	0	0.00	0.1	59.70	59.70	-0.1	7,531	0.00%
2018/01/03	0	0.00	1	60.30	60.30	-1	7,503	-0.01%
2018/01/02	5	56.30	0	0.00	57.30	5	7,443	0.07%