智原 (3035)-永豐金-苓雅券商分點個股進出

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

智原

(3035)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	19.1	246.83	19.1	242.63	245.00	0	4,646	0.00%
2024/12/16	15.2	236.58	4	237.87	233.00	11.2	4,324	0.26%
2024/12/13	0	0.00	1	232.50	230.00	-1	4,166	-0.02%
2024/12/12	1.1	233.27	2	233.75	230.50	-0.9	4,158	-0.02%
2024/12/11	0	0.00	0	234.67	231.00	0	4,175	0.00%
2024/12/10	17	231.50	17	235.91	231.50	0	4,180	0.00%
2024/12/09	10	234.90	9	230.67	235.00	1	4,145	0.02%
2024/12/06	11.1	230.55	0	0.00	229.50	11.1	4,096	0.27%
2024/12/05	5	227.40	46	229.48	227.00	-41	4,060	-1.01%
2024/12/04	0	0.00	6	223.42	224.50	-6	4,078	-0.15%
2024/12/03	1	221.50	0	0.00	220.50	1	4,195	0.02%
2024/12/02	25	221.70	1	221.00	220.50	24	4,209	0.57%
2024/11/29	1	221.50	0	0.00	222.00	1	4,220	0.02%
2024/11/28	1	215.00	1	216.00	217.50	0	4,225	0.00%
2024/11/27	5.1	220.99	0	0.00	217.00	5.1	4,324	0.12%
2024/11/26	22	227.80	1	228.00	227.00	21	4,360	0.48%
2024/11/25	0	0.00	20	228.00	229.50	-20	4,383	-0.46%
2024/11/21	4.4	226.02	4	224.50	226.00	0.4	4,423	0.01%
2024/11/20	0	0.00	0.1	225.00	226.00	-0.1	4,452	0.00%
2024/11/19	2	217.75	1	221.50	223.50	1	4,462	0.02%
2024/11/18	4	219.50	4.1	224.96	219.50	-0.1	4,449	0.00%
2024/11/15	1	222.50	2	221.50	226.00	-1	4,458	-0.02%
2024/11/14	5.1	221.19	3	222.33	220.00	2.1	4,481	0.05%
2024/11/13	0.1	224.00	0	0.00	222.00	0.1	4,483	0.00%
2024/11/12	4.1	226.49	4.2	230.50	225.00	-0.2	4,604	0.00%
2024/11/11	20	232.50	0	0.00	234.00	20	4,637	0.43%
2024/11/08	0	235.25	61.2	231.68	232.50	-61.2	4,712	-1.30%
2024/11/07	3	240.00	3	241.67	238.50	0	4,781	0.00%
2024/11/06	2.3	236.89	2	238.51	240.00	0.3	4,915	0.01%
2024/11/05	0.2	232.25	2	231.75	231.00	-1.8	4,971	-0.04%
2024/11/04	23	229.30	2	230.75	230.00	21	5,196	0.40%
2024/11/01	4.1	226.20	3.4	226.84	229.50	0.7	5,181	0.01%
2024/10/30	8	235.26	9.2	235.09	234.50	-1.1	5,127	-0.02%
2024/10/29	19.2	236.47	16	242.34	242.00	3.2	4,972	0.06%
2024/10/28	20.1	255.50	0	0.00	253.50	20.1	4,992	0.40%
2024/10/25	1	255.00	2	255.50	254.50	-1	5,161	-0.02%
2024/10/24	4	258.88	0	0.00	258.00	4	5,375	0.07%
2024/10/23	2	268.25	1	270.00	268.00	1	5,428	0.02%
2024/10/22	2	270.00	3	269.83	270.50	-1	5,590	-0.02%
2024/10/21	6	270.83	7	269.14	271.50	-1	5,732	-0.02%
2024/10/18	3	263.83	0	0.00	260.00	3	5,841	0.05%
2024/10/17	4	269.00	5.1	269.21	267.50	-1.1	6,022	-0.02%
2024/10/16	1	269.02	0	0.00	268.50	1	6,168	0.02%
2024/10/15	8.4	275.96	6	278.08	274.50	2.4	6,520	0.04%
2024/10/14	31	270.93	15	270.40	274.00	16	6,527	0.25%
2024/10/11	2	263.50	31	267.50	267.50	-29	6,553	-0.44%
2024/10/09	32.1	264.85	1	263.50	259.00	31.1	6,577	0.47%
2024/10/08	2	257.25	2	258.75	261.00	0	6,681	0.00%
2024/10/07	1	263.50	0	0.00	264.00	1	6,849	0.01%
2024/10/04	1	261.00	2	259.50	260.00	-1	6,975	-0.01%
2024/10/01	2	262.00	1.1	268.82	262.00	0.9	7,153	0.01%
2024/09/30	1	271.50	0	0.00	266.00	1	7,206	0.01%
2024/09/27	4	271.00	5	269.10	268.00	-1	7,371	-0.01%
2024/09/26	2.2	264.76	0	0.00	264.50	2.2	7,551	0.03%
2024/09/25	11	264.68	14.2	269.54	266.00	-3.2	7,646	-0.04%
2024/09/24	1	254.50	5	256.10	258.00	-4	7,794	-0.05%
2024/09/20	3	266.67	1	262.50	261.00	2	8,208	0.02%
2024/09/19	1.2	263.58	43	263.67	264.50	-41.8	8,278	-0.50%
2024/09/18	33.1	259.31	2	256.75	252.50	31.1	8,383	0.37%
2024/09/16	11	263.86	0	0.00	262.00	11	8,443	0.13%
2024/09/13	0	265.00	0	0.00	265.50	0	8,730	0.00%
2024/09/12	4.1	265.74	3	264.67	265.50	1.1	8,906	0.01%
2024/09/11	1.1	254.73	0	0.00	253.50	1.1	9,184	0.01%
2024/09/10	1.2	258.30	0.3	261.24	254.50	0.9	9,423	0.01%
2024/09/09	1	262.50	0	0.00	264.00	1	9,559	0.01%
2024/09/06	0	0.00	1	263.00	264.50	-1	9,658	-0.01%
2024/09/05	2.2	263.10	1	260.00	258.00	1.2	9,681	0.01%
2024/09/04	7.5	265.99	3	268.00	265.00	4.5	9,674	0.05%
2024/09/02	4	298.50	4	305.25	298.50	0	9,640	0.00%
2024/08/30	1.1	301.07	1	302.00	304.00	0.1	9,714	0.00%
2024/08/29	2.2	294.09	6.3	299.34	302.50	-4.1	9,892	-0.04%
2024/08/28	2	293.75	1	295.00	291.50	1	9,812	0.01%
2024/08/27	3	293.00	3	297.33	297.50	0	9,873	0.00%
2024/08/26	3.2	294.48	2	298.00	291.50	1.2	10,115	0.01%
2024/08/23	3.2	294.91	2	295.50	297.00	1.2	10,345	0.01%
2024/08/22	6.2	298.24	6	297.67	299.00	0.2	10,759	0.00%
2024/08/21	4.1	296.18	2	299.50	292.50	2.1	10,777	0.02%
2024/08/20	3.2	298.90	5	301.30	301.50	-1.9	10,799	-0.02%
2024/08/19	4	296.12	2	294.75	294.50	2	10,769	0.02%
2024/08/16	5.1	294.88	8	296.81	297.00	-2.9	10,749	-0.03%
2024/08/15	2	289.28	1	293.00	292.00	1	10,713	0.01%
2024/08/14	12	293.38	14	293.64	293.50	-2	10,707	-0.02%
2024/08/13	10	283.70	10.8	282.42	285.00	-0.8	10,571	-0.01%
2024/08/12	6	277.73	8	273.38	281.00	-2	10,553	-0.02%
2024/08/09	4.1	270.75	4	272.63	265.00	0.1	10,579	0.00%
2024/08/08	8	265.06	6	266.42	262.50	2	10,522	0.02%
2024/08/07	3	253.67	4	248.75	261.00	-1	10,371	-0.01%
2024/08/06	7	243.21	2	234.25	237.50	5	10,326	0.05%
2024/08/05	1.2	259.05	0	0.00	258.50	1.2	10,134	0.01%
2024/08/02	9.1	289.57	4	293.13	287.00	5.1	10,115	0.05%
2024/08/01	12	303.71	7	304.14	303.50	5	10,108	0.05%
2024/07/31	26	301.83	8.5	302.97	296.50	17.5	10,061	0.17%
2024/07/30	18.5	288.65	10	291.15	308.00	8.5	9,928	0.09%
2024/07/29	27.3	310.07	8	305.81	290.00	19.3	9,782	0.20%
2024/07/26	2.1	316.15	1	317.50	318.50	1.1	9,569	0.01%
2024/07/23	5	333.40	5	336.30	327.50	0	9,602	0.00%
2024/07/22	6	321.50	3	322.67	318.50	3	9,751	0.03%
2024/07/19	3	332.92	13	337.42	337.50	-10	9,783	-0.10%
2024/07/18	36.3	332.45	31.3	337.03	332.00	5	9,801	0.05%
2024/07/17	4	356.75	3.4	358.30	353.00	0.6	9,703	0.01%
2024/07/16	34	358.49	53	357.59	358.50	-19	9,690	-0.20%
2024/07/15	7	340.50	7	344.21	339.00	0	9,465	0.00%
2024/07/12	2	341.00	2	345.00	343.00	0	9,472	0.00%
2024/07/11	10	344.30	8.1	347.47	342.50	2	9,454	0.02%
2024/07/10	20.1	349.50	19	348.37	346.50	1.1	9,538	0.01%
2024/07/09	20.3	348.13	10.9	342.69	352.50	9.4	9,454	0.10%
2024/07/08	3.5	339.29	3	347.67	343.50	0.5	9,353	0.01%
2024/07/05	25	349.76	43.1	350.19	351.00	-18.1	9,314	-0.19%
2024/07/04	4	344.00	4	344.99	341.00	0	9,178	0.00%
2024/07/03	23.1	344.49	6.4	346.06	342.00	16.7	9,189	0.18%
2024/07/02	6	343.17	6	341.25	343.00	0	9,053	0.00%
2024/07/01	1	337.01	9.1	340.88	334.50	-8.1	8,854	-0.09%
2024/06/28	12	340.38	5.3	338.92	336.00	6.7	8,773	0.08%
2024/06/27	4	333.13	6	332.16	329.00	-2	8,601	-0.02%
2024/06/26	12.5	321.78	34.4	328.00	328.50	-21.9	8,461	-0.26%
2024/06/25	14.4	307.22	3.1	309.47	314.00	11.4	8,250	0.14%
2024/06/24	12.4	319.56	4.2	313.51	310.50	8.2	8,166	0.10%
2024/06/21	5.2	331.22	6.1	332.01	330.50	-0.9	8,084	-0.01%
2024/06/20	16	336.66	20.1	336.93	335.00	-4.1	8,080	-0.05%
2024/06/19	10	328.10	13	330.92	326.00	-3	7,855	-0.04%
2024/06/18	33	330.70	30.2	333.64	326.00	2.9	7,723	0.04%
2024/06/17	10.2	326.49	78.3	323.73	326.00	-68.1	7,477	-0.91%
2024/06/14	20	314.13	21.4	313.23	316.50	-1.4	7,285	-0.02%
2024/06/13	7.1	303.30	8.3	306.20	307.50	-1.2	7,149	-0.02%
2024/06/12	5	298.60	5	299.00	298.00	0	7,137	0.00%
2024/06/11	6.1	296.46	7	300.35	296.50	-0.9	7,256	-0.01%
2024/06/07	9	302.11	7	302.14	301.00	2	7,269	0.03%
2024/06/06	3.1	300.32	3	300.00	299.50	0.1	7,227	0.00%
2024/06/05	14.1	299.67	17	299.21	298.00	-2.9	7,250	-0.04%
2024/06/04	15.1	306.87	11.3	303.26	302.00	3.8	7,270	0.05%
2024/06/03	2.1	297.73	3.1	297.04	296.50	-0.9	7,214	-0.01%
2024/05/31	14.2	299.01	7	303.50	297.50	7.2	7,363	0.10%
2024/05/30	9.2	302.89	10.1	300.43	302.00	-0.9	7,407	-0.01%
2024/05/29	35.4	298.20	8.5	300.78	297.00	26.9	7,291	0.37%
2024/05/28	12	290.88	18.6	292.68	304.00	-6.6	7,264	-0.09%
2024/05/27	3.2	279.32	4.1	280.25	277.50	-0.9	6,974	-0.01%
2024/05/24	8	276.19	10.1	277.20	275.50	-2.1	7,073	-0.03%
2024/05/23	10.1	273.65	1	272.50	272.50	9.1	7,128	0.13%
2024/05/22	2	277.25	1	278.50	277.50	1	7,314	0.01%
2024/05/21	2	277.75	0	280.00	277.00	2	7,563	0.03%
2024/05/20	1	276.00	1.2	280.75	280.50	-0.2	8,079	0.00%
2024/05/17	1	277.51	1	278.50	277.00	0	8,352	0.00%
2024/05/16	2	277.50	5	278.60	278.50	-3	8,603	-0.03%
2024/05/15	6.4	277.83	22	276.32	272.50	-15.6	8,787	-0.18%
2024/05/14	13	278.19	3	274.83	279.00	10	9,059	0.11%
2024/05/13	1.4	272.74	3	273.33	272.00	-1.6	9,141	-0.02%
2024/05/10	12.1	272.62	4.8	274.99	273.00	7.3	9,396	0.08%
2024/05/09	22.1	278.11	2	286.25	276.50	20.1	9,548	0.21%
2024/05/08	1	282.00	1.1	282.08	282.00	0	9,612	0.00%
2024/05/07	11.2	277.50	0	0.00	281.00	11.2	9,742	0.11%
2024/05/06	3.1	286.67	3	290.64	285.00	0.1	9,809	0.00%
2024/05/03	0	290.00	0	295.50	289.00	0	9,974	0.00%
2024/05/02	19.1	290.32	3.1	291.50	288.50	16	10,181	0.16%
2024/04/30	16	296.16	6	295.27	294.00	10	10,399	0.10%
2024/04/29	7	301.21	6	300.70	297.50	1	10,499	0.01%
2024/04/26	10.3	293.77	12.1	291.82	295.50	-1.8	10,648	-0.02%
2024/04/25	3.5	283.76	1.1	279.10	279.00	2.4	10,729	0.02%
2024/04/24	15.2	294.84	13	298.92	294.50	2.2	10,820	0.02%
2024/04/23	2.1	292.34	2	291.78	295.00	0.1	11,021	0.00%
2024/04/22	9	298.00	5	296.30	290.00	4	11,541	0.03%
2024/04/19	1	303.53	0.1	299.50	306.00	0.9	11,660	0.01%
2024/04/18	1.2	320.83	1	320.00	322.00	0.2	12,058	0.00%
2024/04/17	9.4	315.53	5.1	315.02	314.00	4.3	12,758	0.03%
2024/04/16	9.2	309.50	13.1	310.77	313.00	-4	12,920	-0.03%
2024/04/15	1	315.00	0	0.00	312.50	1	13,093	0.01%
2024/04/12	4.2	318.39	2	322.25	323.00	2.2	13,337	0.02%
2024/04/11	2.3	319.37	3	324.33	318.50	-0.7	13,637	-0.01%
2024/04/10	1.1	328.64	0	0.00	329.00	1.1	13,758	0.01%
2024/04/09	3.5	330.87	3	332.50	329.00	0.5	14,098	0.00%
2024/04/08	11.2	340.95	9.1	347.24	338.00	2.1	14,140	0.02%
2024/04/03	5.2	341.33	3.3	344.17	345.00	1.8	14,171	0.01%
2024/04/02	2	349.25	0	349.00	347.50	2	14,312	0.01%
2024/04/01	12	348.63	6.1	349.38	349.00	5.9	14,392	0.04%
2024/03/29	1.1	346.43	2.1	344.74	344.00	-1	14,472	-0.01%
2024/03/28	1.1	335.73	0.1	342.38	334.50	1	14,504	0.01%
2024/03/27	1.1	340.04	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	1.2	342.83	4	339.75	339.50	-2.8	14,942	-0.02%
2024/03/25	6	353.75	2	355.00	349.00	4	15,108	0.03%
2024/03/22	0	351.00	1	350.00	351.50	-1	15,234	-0.01%
2024/03/21	4	348.13	7	350.14	345.50	-3	15,435	-0.02%
2024/03/20	1	349.52	3	350.33	347.50	-2	15,647	-0.01%
2024/03/19	5.2	349.96	4.6	353.03	350.00	0.6	15,930	0.00%
2024/03/18	1.1	357.29	0	0.00	359.00	1.1	16,292	0.01%
2024/03/15	4.2	359.86	6	361.09	354.50	-1.8	16,844	-0.01%
2024/03/14	7.3	359.68	9.1	359.06	362.00	-1.7	16,946	-0.01%
2024/03/13	0.3	349.79	1.1	345.24	345.00	-0.8	17,056	0.00%
2024/03/12	3	363.17	1	367.00	361.50	2	17,194	0.01%
2024/03/11	1.2	364.45	1	370.50	363.00	0.2	17,407	0.00%
2024/03/08	0.3	367.17	0.3	378.00	362.50	0	17,626	0.00%
2024/03/07	4.7	381.45	0	0.00	375.00	4.7	17,877	0.03%
2024/03/06	3.9	386.18	5	388.10	392.00	-1.1	18,100	-0.01%
2024/03/05	16.1	404.08	14.3	407.46	401.00	1.8	18,356	0.01%
2024/03/04	11	406.09	9	406.13	403.00	2	18,934	0.01%
2024/03/01	10.2	399.61	11.1	399.10	398.50	-1	19,232	-0.01%
2024/02/29	2.1	385.29	2	385.52	387.00	0.1	19,198	0.00%
2024/02/27	3.2	381.81	4.1	384.64	382.00	-0.9	19,253	0.00%
2024/02/26	4.5	382.58	13	380.81	380.00	-8.5	19,419	-0.04%
2024/02/23	9.5	387.83	12.1	387.19	386.00	-2.6	19,620	-0.01%
2024/02/22	10.9	389.13	3.1	388.05	382.00	7.8	19,604	0.04%
2024/02/21	18.4	384.38	9	385.44	380.00	9.4	19,883	0.05%
2024/02/20	13.4	412.49	6	412.67	400.00	7.4	19,888	0.04%
2024/02/19	5.8	423.51	5	420.93	415.00	0.8	19,708	0.00%
2024/02/16	10.9	448.85	14	454.39	441.50	-3.1	19,710	-0.02%
2024/02/15	9.1	442.82	6.2	449.88	455.00	2.9	19,626	0.01%
2024/02/05	15.2	419.42	11	420.64	418.00	4.2	19,452	0.02%
2024/02/02	12	427.75	10.4	428.71	421.00	1.6	19,498	0.01%
2024/02/01	7.2	420.49	3.1	412.96	411.00	4.1	19,353	0.02%
2024/01/31	2.1	421.15	1	417.00	416.50	1.1	19,344	0.01%
2024/01/29	3	420.99	1	420.50	420.50	2	19,371	0.01%
2024/01/26	3.6	430.15	2	435.00	422.00	1.6	19,472	0.01%
2024/01/25	8	436.50	9	437.94	439.50	-1	19,553	-0.01%
2024/01/24	5	428.01	2.6	428.11	429.00	2.4	19,605	0.01%
2024/01/23	0.2	442.39	5.2	439.13	437.00	-5	19,739	-0.03%
2024/01/22	5	443.00	6.1	439.97	448.00	-1.1	19,787	-0.01%
2024/01/19	26	434.02	28	435.88	430.00	-2	19,771	-0.01%
2024/01/18	14.3	423.56	13	422.50	423.50	1.3	19,624	0.01%
2024/01/17	9.3	432.25	10.1	432.52	428.00	-0.8	19,804	0.00%
2024/01/16	37.2	427.83	38.2	428.43	429.50	-1	19,718	-0.01%
2024/01/15	10	415.80	8.1	420.67	411.50	2	19,409	0.01%
2024/01/12	18	422.92	31	422.53	421.50	-13	19,403	-0.07%
2024/01/11	19	411.23	33.5	403.44	422.50	-14.4	19,203	-0.08%
2024/01/10	2	377.25	6	380.00	387.00	-4	18,815	-0.02%
2024/01/09	4	379.00	2.2	377.32	375.50	1.8	19,198	0.01%
2024/01/08	3	383.09	6.1	381.61	377.00	-3.1	19,208	-0.02%
2024/01/05	11.5	378.17	25.1	380.32	384.00	-13.6	19,186	-0.07%
2024/01/04	6	370.00	7	371.00	372.00	-1	19,117	-0.01%
2024/01/03	7	370.21	13.5	367.62	373.00	-6.5	19,381	-0.03%
2024/01/02	5	355.00	3	354.67	360.00	2	19,188	0.01%
2023/12/29	0	356.00	1.6	356.12	357.00	-1.6	19,396	-0.01%
2023/12/28	2.3	355.78	1.4	357.85	354.50	0.9	19,425	0.00%
2023/12/27	1	362.44	1	359.50	362.50	0	19,385	0.00%
2023/12/26	1	363.00	2	361.75	361.00	-1	19,483	-0.01%
2023/12/25	0.1	355.50	0.1	357.00	357.00	0	19,539	0.00%
2023/12/22	3.3	356.97	5.1	358.38	358.00	-1.8	19,741	-0.01%
2023/12/21	13.5	355.20	8	356.13	350.50	5.5	19,791	0.03%
2023/12/20	9	369.55	6	369.67	365.50	3	19,736	0.02%
2023/12/19	0	370.00	2.2	369.94	373.50	-2.1	19,880	-0.01%
2023/12/18	9	369.45	9	369.66	367.00	0	20,079	0.00%
2023/12/15	12	369.32	7	370.14	361.00	5	20,106	0.03%
2023/12/14	9.3	374.22	8.2	371.46	369.00	1.1	20,167	0.01%
2023/12/13	14.5	372.90	10.1	370.81	368.00	4.4	20,049	0.02%
2023/12/12	30.1	376.45	15.5	380.88	382.50	14.6	20,136	0.07%
2023/12/11	7	364.57	25	365.08	361.50	-18	19,961	-0.09%
2023/12/08	1	360.50	4	369.00	370.00	-3	20,159	-0.01%
2023/12/07	4.2	362.60	3	355.17	357.50	1.2	20,283	0.01%
2023/12/06	28	368.46	26.1	374.29	361.50	1.9	20,444	0.01%
2023/12/05	27.4	368.87	16.1	370.15	363.50	11.3	20,557	0.05%
2023/12/04	11.1	384.78	6	384.00	380.00	5.1	20,635	0.02%
2023/12/01	15	389.77	12.5	389.54	391.00	2.5	20,733	0.01%
2023/11/30	16	381.44	12	383.24	385.50	4	20,695	0.02%
2023/11/29	18.6	371.30	19.1	372.66	380.00	-0.4	20,458	0.00%
2023/11/28	6	356.93	22.7	356.23	361.00	-16.7	20,092	-0.08%
2023/11/27	3.5	341.55	3	332.67	331.00	0.5	19,840	0.00%
2023/11/24	4.2	339.81	3.1	341.31	344.00	1.1	20,119	0.01%
2023/11/23	4.3	341.03	3	333.67	336.00	1.3	20,142	0.01%
2023/11/22	10	349.45	12	350.37	346.00	-2	20,082	-0.01%
2023/11/21	8.1	344.86	12	346.13	342.50	-3.9	20,170	-0.02%
2023/11/20	20.8	354.11	11.1	354.05	345.00	9.7	20,428	0.05%
2023/11/17	48.1	347.75	51.4	341.21	351.00	-3.3	20,281	-0.02%
2023/11/16	3.1	318.20	3	318.67	319.50	0.1	20,030	0.00%
2023/11/15	48.2	333.75	44.1	322.10	320.50	4.1	20,265	0.02%
2023/11/14	5.1	333.67	6	332.25	331.00	-0.9	20,648	0.00%
2023/11/13	4	331.38	8.6	332.63	334.00	-4.6	21,080	-0.02%
2023/11/10	34.2	331.66	34.1	333.83	323.50	0.2	21,400	0.00%
2023/11/09	35.1	329.98	32	331.47	333.50	3.1	21,561	0.01%
2023/11/08	7.2	331.53	12.1	332.92	335.50	-4.9	21,750	-0.02%
2023/11/07	2.2	326.23	1.1	328.00	328.50	1.1	21,883	0.01%
2023/11/06	7.1	329.65	9.2	330.89	332.00	-2.1	21,808	-0.01%
2023/11/03	20	323.65	19.4	325.48	322.00	0.6	21,652	0.00%
2023/11/02	5.1	318.00	9.1	317.24	324.00	-4	21,438	-0.02%
2023/11/01	38	303.45	34	302.68	302.50	4	21,213	0.02%
2023/10/31	11.4	319.70	6	318.25	302.00	5.4	21,011	0.03%
2023/10/30	3.2	320.43	2.2	320.27	326.00	1.1	20,706	0.01%
2023/10/27	10	312.85	7	315.43	308.50	3	20,545	0.01%
2023/10/26	26.1	320.24	28	319.95	318.00	-1.9	20,428	-0.01%
2023/10/25	12.1	330.30	9	331.61	325.00	3.1	20,272	0.02%
2023/10/24	50	338.31	49.2	338.29	339.50	0.8	20,005	0.00%
2023/10/23	6.9	335.35	7	337.71	338.50	-0.1	19,784	0.00%
2023/10/20	13.5	335.39	11.1	336.48	334.50	2.4	19,531	0.01%
2023/10/19	7.2	342.50	6.4	341.78	343.00	0.8	19,944	0.00%
2023/10/18	15	351.33	14.2	350.29	351.00	0.8	20,269	0.00%
2023/10/17	40	357.13	45.5	355.69	352.50	-5.5	20,249	-0.03%
2023/10/16	11	345.32	13.2	346.34	350.00	-2.2	20,262	-0.01%
2023/10/13	49	340.99	48	336.75	343.00	1	20,547	0.00%
2023/10/12	7	340.14	7.1	340.41	345.00	-0.1	20,918	0.00%
2023/10/11	32	334.80	36.2	335.97	331.00	-4.2	21,100	-0.02%
2023/10/06	6.1	319.64	5	320.80	323.00	1.1	21,221	0.00%
2023/10/05	13.1	314.31	23.1	315.39	321.00	-10	21,269	-0.05%
2023/10/04	35.1	300.40	31	301.92	303.00	4.1	21,347	0.02%
2023/10/03	43.2	310.33	39.1	311.93	304.00	4.1	21,588	0.02%
2023/10/02	6	313.25	7	315.07	312.50	-1	21,981	0.00%
2023/09/28	38	308.28	26	311.04	306.00	12	22,153	0.05%
2023/09/27	51.1	300.70	50	302.34	306.00	1.1	22,691	0.00%
2023/09/26	1.2	308.12	0	314.50	303.00	1.2	22,997	0.01%
2023/09/25	11	312.50	14	313.93	309.50	-3	23,198	-0.01%
2023/09/22	5	299.70	7	300.00	304.50	-2	23,162	-0.01%
2023/09/21	20.8	301.56	21	301.15	298.00	-0.2	23,315	0.00%
2023/09/20	7	319.02	11	318.73	315.50	-4	23,080	-0.02%
2023/09/19	19.8	333.11	27	332.57	322.50	-7.2	23,122	-0.03%
2023/09/18	4.1	344.98	1	341.48	344.50	3.1	23,117	0.01%
2023/09/15	38.2	357.31	15	342.83	338.00	23.2	23,086	0.10%
2023/09/14	15	355.76	16.1	355.22	356.50	-1.1	22,723	0.00%
2023/09/13	12	339.71	13.7	339.67	348.00	-1.7	22,482	-0.01%
2023/09/12	28.5	331.14	30.3	333.57	325.50	-1.8	22,316	-0.01%
2023/09/11	5.3	355.38	4	347.88	346.50	1.3	22,193	0.01%
2023/09/08	14	361.43	12	360.83	360.00	2	21,987	0.01%
2023/09/07	9	367.94	20.2	364.96	369.50	-11.2	21,976	-0.05%
2023/09/06	17	365.47	27	358.39	367.00	-10	21,685	-0.05%
2023/09/05	20.3	352.17	14.1	351.58	357.00	6.2	21,301	0.03%
2023/09/04	2.1	340.46	3	342.83	345.00	-1	21,044	0.00%
2023/09/01	10.1	349.86	6.6	347.44	335.00	3.5	20,849	0.02%
2023/08/31	13	344.27	11	344.19	345.00	2	20,501	0.01%
2023/08/30	6.4	345.26	9	346.17	342.00	-2.6	20,321	-0.01%
2023/08/29	18.3	339.48	11	334.86	335.50	7.3	19,928	0.04%
2023/08/28	7.3	333.58	5	331.60	335.00	2.3	19,742	0.01%
2023/08/25	32.1	337.09	51	332.77	334.00	-18.9	19,539	-0.10%
2023/08/24	34.3	339.81	16.2	343.24	333.00	18.1	19,248	0.09%
2023/08/23	10.4	335.83	12.1	335.76	340.50	-1.7	19,019	-0.01%
2023/08/22	11	345.27	12.1	343.88	341.00	-1.1	18,776	-0.01%
2023/08/21	13	339.31	4.1	345.43	335.50	8.9	18,741	0.05%
2023/08/18	13.1	338.58	10.1	339.48	328.00	3	18,462	0.02%
2023/08/17	26	355.42	30.2	354.27	357.00	-4.2	17,899	-0.02%
2023/08/16	26.3	334.59	24.2	334.83	341.00	2.1	17,419	0.01%
2023/08/15	16	326.00	26.1	323.43	334.00	-10.1	17,012	-0.06%
2023/08/14	23	303.11	21	302.17	304.00	2	16,725	0.01%
2023/08/11	7	293.92	8	294.13	293.50	-1	16,465	-0.01%
2023/08/10	3.3	278.91	0	0.00	280.00	3.3	16,235	0.02%
2023/08/09	0	0.00	0.4	304.25	301.00	-0.4	16,253	0.00%
2023/08/08	0.4	292.51	3	288.50	295.50	-2.6	16,287	-0.02%
2023/08/07	10	309.22	2.2	293.01	307.50	7.9	16,315	0.05%
2023/08/04	0.5	275.25	2	277.75	281.50	-1.5	16,299	-0.01%
2023/08/02	8.1	288.17	1	281.00	281.00	7.1	16,296	0.04%
2023/08/01	2.1	312.64	0	0.00	312.00	2.1	16,305	0.01%
2023/07/31	4.2	315.91	3.2	329.98	326.00	1	16,364	0.01%
2023/07/28	2.2	319.34	3	317.33	319.50	-0.8	16,321	-0.01%
2023/07/27	2.2	318.82	7	312.88	331.00	-4.8	16,358	-0.03%
2023/07/26	2.1	344.69	1	340.00	340.00	1.1	16,321	0.01%
2023/07/25	1	377.50	4	380.88	377.50	-3	16,440	-0.02%
2023/07/24	47	387.52	33	388.45	377.50	14	16,601	0.08%
2023/07/21	32	352.98	42.4	358.05	379.50	-10.4	16,376	-0.06%
2023/07/20	12	337.33	14	334.86	345.00	-2	15,962	-0.01%
2023/07/19	37	331.86	49.2	333.26	329.00	-12.2	15,782	-0.08%
2023/07/18	41	324.37	44.1	325.98	314.00	-3.1	15,305	-0.02%
2023/07/17	34	313.96	34	319.13	319.00	0	14,809	0.00%
2023/07/14	7	283.71	15	286.13	295.00	-8	14,264	-0.06%
2023/07/13	37	272.78	44.2	273.30	268.50	-7.2	13,808	-0.05%
2023/07/12	4	261.00	9	260.78	260.50	-5	13,253	-0.04%
2023/07/11	25	262.04	27.2	263.08	262.00	-2.2	13,097	-0.02%
2023/07/10	33.2	252.66	35	250.94	253.50	-1.8	12,812	-0.01%
2023/07/07	25.1	246.29	23.1	246.69	244.50	2	12,591	0.02%
2023/07/06	23	256.85	43.1	259.62	253.50	-20.1	12,163	-0.17%
2023/07/05	18.2	257.78	19.1	259.06	255.50	-1	11,910	-0.01%
2023/07/04	14	239.96	25.1	241.38	250.50	-11.1	11,417	-0.10%
2023/07/03	10.1	221.40	12.6	221.00	228.00	-2.5	11,054	-0.02%
2023/06/30	20	210.73	14	211.39	211.00	6	10,835	0.06%
2023/06/29	23.2	211.78	29	211.22	210.00	-5.8	10,851	-0.05%
2023/06/28	16	201.56	17	202.65	201.00	-1	10,717	-0.01%
2023/06/27	44.1	202.59	42.8	204.02	198.00	1.2	11,051	0.01%
2023/06/26	16	202.16	18.1	200.76	202.00	-2.1	11,102	-0.02%
2023/06/21	9	193.72	10.1	195.39	199.00	-1.1	11,496	-0.01%
2023/06/20	14	199.57	17	198.38	196.00	-3	11,548	-0.03%
2023/06/19	11	197.41	181.2	197.12	196.50	-170.2	11,706	-1.45%	大賣/鉅額交易
2023/06/16	21	192.36	148.2	192.98	193.00	-127.2	11,603	-1.10%	大賣/鉅額交易
2023/06/15	49	190.19	178.7	189.48	190.00	-129.7	11,553	-1.12%	大賣/鉅額交易
2023/06/14	9	188.33	9	187.67	186.00	0	11,600	0.00%
2023/06/13	36.3	182.18	51.2	184.68	187.50	-14.8	11,641	-0.13%
2023/06/12	16	174.31	38	175.46	174.50	-22	11,506	-0.19%
2023/06/09	2	173.25	25	173.14	173.50	-23	11,537	-0.20%
2023/06/08	16	168.38	2	168.50	168.50	14	11,624	0.12%
2023/06/07	2.1	170.29	4	171.50	172.00	-1.9	11,779	-0.02%
2023/06/06	13	170.31	0	0.00	170.50	13	12,282	0.11%
2023/06/05	3	172.67	7.2	173.07	173.00	-4.2	12,355	-0.03%
2023/06/02	5	173.80	93	172.01	172.00	-88	12,416	-0.71%
2023/06/01	5	170.90	5.1	172.31	173.00	-0.1	12,476	0.00%
2023/05/31	10.4	171.99	6	171.50	171.50	4.4	12,750	0.03%
2023/05/30	26.2	171.84	9	171.28	172.50	17.2	12,802	0.13%
2023/05/29	18	174.69	589	174.51	173.50	-571	12,820	-4.45%	大賣/鉅額交易
2023/05/26	12	172.29	16.6	170.09	168.50	-4.6	12,907	-0.04%
2023/05/25	25	175.02	31.5	171.81	170.50	-6.5	13,281	-0.05%
2023/05/24	12	167.25	3	166.83	167.00	9	13,602	0.07%
2023/05/23	2	170.00	3	170.83	171.00	-1	13,714	-0.01%
2023/05/22	6.2	169.66	6	168.50	168.50	0.2	13,833	0.00%
2023/05/19	37.3	170.27	5	172.30	172.00	32.3	13,863	0.23%
2023/05/18	169	167.93	7	167.57	167.50	162	13,979	1.16%	大買/鉅額交易
2023/05/17	4	164.25	5	165.10	166.50	-1	14,073	-0.01%
2023/05/16	7	164.57	6	163.42	162.00	1	14,134	0.01%
2023/05/15	5.1	163.60	84	163.28	164.50	-78.9	14,162	-0.56%
2023/05/12	4	166.13	3	167.17	167.00	1	14,331	0.01%
2023/05/11	5	168.90	6	166.92	164.50	-1	14,585	-0.01%
2023/05/10	4	169.00	4	169.38	169.50	0	15,086	0.00%
2023/05/09	15.1	167.36	89	167.26	168.00	-73.9	15,223	-0.49%
2023/05/08	9	171.00	4	168.50	168.50	5	15,458	0.03%
2023/05/05	4	169.00	4.5	169.83	170.00	-0.5	16,178	0.00%
2023/05/04	10	166.90	51	166.18	169.00	-41	16,439	-0.25%
2023/05/03	32	165.89	29	166.17	166.00	3	16,616	0.02%
2023/05/02	31	166.27	24.9	168.30	170.00	6.1	16,586	0.04%
2023/04/28	13	164.85	12.1	164.63	164.00	0.9	16,619	0.01%
2023/04/27	13.1	161.04	16.1	161.29	160.00	-3	16,470	-0.02%
2023/04/26	55.4	157.48	51.4	160.56	158.50	4	16,309	0.02%
2023/04/25	13.1	171.93	6.6	173.47	171.00	6.4	15,999	0.04%
2023/04/24	17.1	179.59	12.6	177.72	177.00	4.5	15,830	0.03%
2023/04/21	9.2	186.45	6.1	187.30	184.50	3.1	15,754	0.02%
2023/04/20	2.3	187.86	3.5	189.10	191.00	-1.2	15,770	-0.01%
2023/04/19	4.2	188.94	25	189.00	188.50	-20.8	15,884	-0.13%
2023/04/18	6.1	195.32	6.1	194.48	191.50	0	15,912	0.00%
2023/04/17	2	193.26	10.1	193.55	194.50	-8.1	15,967	-0.05%
2023/04/14	5	193.90	5	194.20	194.50	0	16,057	0.00%
2023/04/13	12.4	192.69	5	192.01	192.00	7.4	16,143	0.05%
2023/04/12	6.2	196.08	13.1	196.16	196.50	-6.9	16,172	-0.04%
2023/04/11	10.1	197.85	18.5	197.50	197.50	-8.4	16,198	-0.05%
2023/04/10	26.1	201.32	26	200.17	199.50	0.1	16,385	0.00%
2023/04/07	29.1	202.00	15.2	201.63	200.00	13.9	16,361	0.08%
2023/04/06	20.1	195.66	22.8	197.11	201.00	-2.7	16,255	-0.02%
2023/03/31	12.2	193.28	11	194.50	196.50	1.2	16,126	0.01%
2023/03/30	19	191.26	12	191.29	193.00	7	16,015	0.04%
2023/03/29	48.3	191.66	29	193.16	189.00	19.3	15,899	0.12%
2023/03/28	33.3	199.32	14	200.50	195.50	19.3	15,737	0.12%
2023/03/27	57.2	211.30	15	212.93	209.00	42.2	15,297	0.28%
2023/03/24	170	216.20	52.6	212.87	215.50	117.4	15,057	0.78%	大買/鉅額交易
2023/03/23	44	199.05	191	200.46	198.50	-147	14,498	-1.01%	大賣/鉅額交易
2023/03/22	17	199.03	23	198.54	200.50	-6	14,533	-0.04%
2023/03/21	9.6	192.67	11.1	192.95	192.00	-1.5	14,315	-0.01%
2023/03/20	19	194.74	19	195.13	191.00	0	14,384	0.00%
2023/03/17	20	193.25	22	193.95	194.50	-2	14,410	-0.01%
2023/03/16	8	187.63	10	187.70	188.00	-2	14,186	-0.01%
2023/03/15	18	192.56	16	192.19	190.50	2	14,175	0.01%
2023/03/14	4.1	186.37	7	187.00	187.50	-2.9	14,093	-0.02%
2023/03/13	82	185.63	25	185.48	186.50	57	14,174	0.40%
2023/03/10	18.6	189.25	68	185.95	187.00	-49.4	14,176	-0.35%
2023/03/09	26.3	197.37	24	197.08	194.00	2.3	14,405	0.02%
2023/03/08	5	186.00	16	188.34	191.00	-11	13,983	-0.08%
2023/03/07	13.1	189.31	4	188.00	187.50	9.1	13,967	0.07%
2023/03/06	9	190.06	1	191.00	189.50	8	13,998	0.06%
2023/03/03	19	191.63	35	190.71	188.50	-16	14,115	-0.11%
2023/03/02	10	187.00	3	186.67	186.00	7	14,220	0.05%
2023/03/01	3	184.83	4	185.75	186.00	-1	14,266	-0.01%
2023/02/24	17	189.68	9	187.39	185.50	8	14,319	0.06%
2023/02/23	11	188.09	16	188.94	188.50	-5	14,153	-0.04%
2023/02/22	18.3	185.54	12	186.83	181.00	6.3	14,009	0.04%
2023/02/21	8	197.38	4	197.50	200.50	4	13,748	0.03%
2023/02/20	4	200.13	6	197.08	195.00	-2	13,831	-0.01%
2023/02/17	4	196.38	17	196.26	196.50	-13	14,067	-0.09%
2023/02/16	16	196.38	13	196.69	200.50	3	14,445	0.02%
2023/02/15	71	191.74	66	192.71	193.00	5	14,704	0.03%
2023/02/14	23	195.17	146	195.64	192.00	-123	14,749	-0.83%	大賣/鉅額交易
2023/02/13	12	193.58	8	192.56	193.50	4	15,074	0.03%
2023/02/10	14.4	195.75	13	193.27	193.50	1.4	15,370	0.01%
2023/02/09	15.5	200.94	14.8	201.03	198.50	0.8	15,653	0.00%
2023/02/08	18	199.53	28	199.96	199.00	-10	15,573	-0.06%
2023/02/07	11	190.00	14	190.71	191.50	-3	15,221	-0.02%
2023/02/06	11	190.41	9	190.44	190.00	2	15,323	0.01%
2023/02/03	31	193.56	50.2	191.31	194.50	-19.2	15,369	-0.13%
2023/02/02	11.2	181.09	15	182.47	184.00	-3.8	14,907	-0.03%
2023/02/01	3	170.66	5	174.90	175.50	-2	15,396	-0.01%
2023/01/31	2	167.75	12	168.83	169.50	-10	15,627	-0.06%
2023/01/30	7	168.29	7	166.93	168.50	0	16,331	0.00%
2023/01/17	20	159.78	23	159.46	160.00	-3	17,101	-0.02%
2023/01/16	2	159.50	5	160.30	159.50	-3	17,567	-0.02%
2023/01/13	13	159.27	6	158.25	157.50	7	17,880	0.04%
2023/01/12	15	159.77	18	160.53	160.00	-3	18,323	-0.02%
2023/01/11	27	157.78	25	159.44	161.00	2	18,752	0.01%
2023/01/10	22.3	158.53	28	159.27	160.00	-5.7	19,182	-0.03%
2023/01/09	7	158.14	5	158.70	158.50	2	19,639	0.01%
2023/01/06	21	150.50	21	150.33	151.00	0	19,950	0.00%
2023/01/05	2	148.75	0	0.00	147.00	2	20,375	0.01%
2023/01/04	10	147.65	3.3	148.86	149.00	6.7	20,876	0.03%
2023/01/03	86	145.62	23	144.74	147.00	63	21,203	0.30%
2022/12/30	33	146.06	84	145.13	142.50	-51	21,448	-0.24%
2022/12/29	4	144.38	2	144.75	145.50	2	21,795	0.01%
2022/12/28	13.3	146.06	26	146.27	145.00	-12.7	22,145	-0.06%
2022/12/27	18	154.81	25	153.16	156.50	-7	22,266	-0.03%
2022/12/26	9	155.22	6	153.50	152.00	3	22,770	0.01%
2022/12/23	3	156.67	5	158.60	159.00	-2	23,323	-0.01%
2022/12/22	8	159.19	7	158.21	158.00	1	23,747	0.00%
2022/12/21	17	158.65	19	159.11	157.50	-2	24,226	-0.01%
2022/12/20	24	159.71	23	165.22	156.00	1	24,661	0.00%
2022/12/19	10	164.65	14	164.50	165.00	-4	25,021	-0.02%
2022/12/16	19	166.42	24	165.98	165.00	-5	25,528	-0.02%
2022/12/15	4	172.75	2	171.00	171.50	2	25,759	0.01%
2022/12/14	19	168.24	18.1	168.85	173.00	0.9	25,800	0.00%
2022/12/13	9	166.00	10	164.95	164.00	-1	25,794	0.00%
2022/12/12	4	164.63	3.1	162.56	164.00	0.9	25,943	0.00%
2022/12/09	24	169.88	20.5	169.35	168.50	3.5	26,462	0.01%
2022/12/08	35	169.36	34	169.44	167.00	1	26,667	0.00%
2022/12/07	40	172.81	46.3	171.21	170.00	-6.3	26,854	-0.02%
2022/12/06	25	175.94	26.1	176.07	175.50	-1.1	26,928	0.00%
2022/12/05	4	179.13	4.1	179.37	178.00	-0.1	27,113	0.00%
2022/12/02	53	177.19	31	177.24	176.50	22	27,347	0.08%
2022/12/01	10.1	176.80	12.1	176.88	175.50	-2	27,536	-0.01%
2022/11/30	24	167.17	25	167.70	168.50	-1	27,497	0.00%
2022/11/29	9	165.89	5	165.90	165.50	4	27,732	0.01%
2022/11/28	21	167.90	19.2	168.40	168.50	1.8	28,144	0.01%
2022/11/25	56	171.25	53	168.58	167.50	3	28,344	0.01%
2022/11/24	35.4	171.67	48.7	169.09	172.00	-13.3	28,350	-0.05%
2022/11/23	16	167.28	2	167.75	163.50	14	28,343	0.05%
2022/11/22	16	162.37	17.3	163.92	166.50	-1.3	28,707	0.00%
2022/11/21	26	166.88	27	167.43	164.00	-1	29,182	0.00%
2022/11/18	27	170.91	23.4	171.25	166.00	3.6	29,702	0.01%
2022/11/17	4	166.12	6	167.83	170.50	-2	29,817	-0.01%
2022/11/16	9	165.61	13	166.04	167.00	-4	30,017	-0.01%
2022/11/15	35	165.94	52	166.17	167.00	-17	30,214	-0.06%
2022/11/14	47.5	159.92	48	161.50	163.50	-0.5	30,634	0.00%
2022/11/11	620	160.50	24	160.08	156.50	596	31,097	1.92%	大買/鉅額交易
2022/11/10	32	151.09	36	150.43	150.50	-4	30,971	-0.01%
2022/11/09	110	150.74	17	151.38	150.50	93	31,293	0.30%	大買/
2022/11/08	192	151.74	28	150.98	147.00	164	31,812	0.52%	大買/鉅額交易
2022/11/07	279	148.91	46	147.86	149.00	233	32,171	0.72%	大買/鉅額交易
2022/11/04	36	143.36	24	142.31	142.50	12	31,967	0.04%
2022/11/03	42	145.02	22	144.80	144.00	20	31,985	0.06%
2022/11/02	67.2	145.32	21	146.83	145.50	46.2	32,066	0.14%
2022/11/01	53	144.96	62	145.22	146.50	-9	32,164	-0.03%
2022/10/31	94	142.87	33.2	142.73	142.00	60.8	32,256	0.19%
2022/10/28	25	141.28	21	141.60	139.50	4	32,356	0.01%
2022/10/27	16	136.38	19	136.82	138.00	-3	31,865	-0.01%
2022/10/26	45	135.70	46	134.60	133.50	-1	31,835	0.00%
2022/10/25	79	133.92	75	134.19	139.50	4	31,506	0.01%
2022/10/24	6	132.58	13	133.54	134.50	-7	31,060	-0.02%
2022/10/21	37	125.20	35	123.06	122.50	2	31,495	0.01%
2022/10/20	43	123.95	45.1	124.42	127.00	-2	32,320	-0.01%
2022/10/19	37.1	130.11	34	128.84	125.00	3.1	32,200	0.01%
2022/10/18	31	130.19	30	130.63	130.50	1	32,249	0.00%
2022/10/17	24	128.92	44	129.00	131.50	-20	32,783	-0.06%
2022/10/14	61	125.10	48.7	126.61	130.00	12.4	33,031	0.04%
2022/10/13	22	121.57	23	123.02	118.50	-1	33,153	0.00%
2022/10/12	26	122.04	24	123.02	122.00	2	33,056	0.01%
2022/10/11	12	128.42	32	128.64	127.00	-20	33,018	-0.06%
2022/10/07	31	138.03	31	137.19	136.50	0	32,849	0.00%
2022/10/06	35	137.24	18	137.17	140.00	17	32,872	0.05%
2022/10/05	21.2	138.88	20	138.48	133.50	1.2	32,704	0.00%
2022/10/04	31	137.77	32	138.34	137.50	-1	32,381	0.00%
2022/10/03	31	136.21	28	137.05	135.50	3	32,180	0.01%
2022/09/30	27	130.87	30.1	131.36	134.00	-3.1	32,572	-0.01%
2022/09/29	20	128.25	21	129.24	127.00	-1	32,663	0.00%
2022/09/28	9	131.77	28	129.84	127.50	-19	32,739	-0.06%
2022/09/27	24.1	135.16	22	134.16	134.50	2.1	32,704	0.01%
2022/09/26	11	141.14	17	139.53	136.00	-6	32,637	-0.02%
2022/09/23	34	150.59	21	147.90	145.50	13	32,650	0.04%
2022/09/22	15.1	151.51	15.5	151.61	156.00	-0.4	32,479	0.00%
2022/09/21	6	152.50	7	152.50	152.50	-1	32,515	0.00%
2022/09/20	24	152.48	21	152.33	152.00	3	32,776	0.01%
2022/09/19	10	153.95	10	153.50	152.50	0	32,932	0.00%
2022/09/16	49.2	157.01	50.1	156.26	153.50	-0.9	33,125	0.00%
2022/09/15	15.5	166.68	23	164.22	161.00	-7.5	33,151	-0.02%
2022/09/14	16	169.69	12	169.42	169.50	4	33,183	0.01%
2022/09/13	21	175.67	21	176.26	176.00	0	33,222	0.00%
2022/09/12	32	176.25	21	177.64	173.00	11	33,278	0.03%
2022/09/08	45	175.20	40	175.16	175.50	5	33,482	0.01%
2022/09/07	41.2	175.69	42	175.38	176.00	-0.8	33,488	0.00%
2022/09/06	34.2	176.15	33	176.82	175.50	1.2	33,699	0.00%
2022/09/05	14.5	185.03	12	182.38	179.50	2.5	33,603	0.01%
2022/09/02	34	187.32	34	187.43	188.00	0	33,488	0.00%
2022/09/01	12	182.71	12	182.50	181.00	0	33,293	0.00%
2022/08/31	20	187.85	14	188.14	187.00	6	33,223	0.02%
2022/08/30	28	189.95	38	189.89	188.50	-10	33,343	-0.03%
2022/08/29	50	187.49	35	184.41	190.00	15	33,178	0.05%
2022/08/26	41.1	199.81	37	196.82	191.00	4.1	33,079	0.01%
2022/08/25	43.5	194.07	33	194.35	195.00	10.5	32,887	0.03%
2022/08/24	20	188.28	25	188.82	186.00	-5	32,679	-0.02%
2022/08/23	11	185.55	12	187.00	190.50	-1	32,474	0.00%
2022/08/22	37	192.18	12	190.25	186.00	25	32,316	0.08%
2022/08/19	39.7	194.38	43	195.16	189.50	-3.4	32,358	-0.01%
2022/08/18	40.1	183.85	73.5	187.28	189.00	-33.4	31,931	-0.10%
2022/08/17	22	177.55	16	175.78	175.50	6	31,262	0.02%
2022/08/16	37.5	177.45	36.1	177.39	175.50	1.4	31,269	0.00%
2022/08/15	27	175.67	30.1	176.82	178.00	-3.1	31,286	-0.01%
2022/08/12	44	165.92	53.3	166.42	170.50	-9.3	30,694	-0.03%
2022/08/11	16.1	155.00	12	155.00	155.00	4.1	30,349	0.01%
2022/08/10	12	150.08	6	149.50	149.00	6	30,681	0.02%
2022/08/09	6	153.51	10	154.25	154.50	-4	30,843	-0.01%
2022/08/08	11	155.55	8	156.44	154.50	3	31,057	0.01%
2022/08/05	26	157.12	34	156.71	159.50	-8	31,147	-0.03%
2022/08/04	24	148.21	39	145.78	149.00	-15	31,240	-0.05%
2022/08/03	33	150.24	31	150.47	148.50	2	31,290	0.01%
2022/08/02	9	149.72	6	149.42	151.50	3	31,482	0.01%
2022/08/01	14	154.00	13	153.54	153.00	1	31,442	0.00%
2022/07/29	43	157.73	36	157.88	156.00	7	31,376	0.02%
2022/07/28	68	160.32	62	160.40	155.50	6	31,475	0.02%
2022/07/27	91.3	169.02	68	168.87	163.00	23.3	30,798	0.08%
2022/07/26	13	179.77	17	178.38	177.50	-4	29,889	-0.01%
2022/07/25	32.3	178.55	26	179.06	181.50	6.3	29,826	0.02%
2022/07/22	34	183.29	31	182.37	180.50	3	29,766	0.01%
2022/07/21	41	171.99	38	171.82	179.00	3	29,265	0.01%
2022/07/20	10	162.90	19	162.03	163.00	-9	28,744	-0.03%
2022/07/19	8	156.75	7	155.79	154.00	1	28,522	0.00%
2022/07/18	4	159.25	6	159.17	158.00	-2	28,377	-0.01%
2022/07/15	4	153.50	4	153.38	152.50	0	28,062	0.00%
2022/07/14	13	150.81	15	151.07	150.00	-2	28,107	-0.01%
2022/07/13	6	153.42	4	160.63	146.50	2	27,985	0.01%
2022/07/12	2	155.99	0	0.00	150.00	2	28,075	0.01%
2022/07/11	3	168.50	4	164.00	162.00	-1	28,455	0.00%
2022/07/08	46	169.91	40	169.40	165.00	6	28,630	0.02%
2022/07/07	18	168.19	21	163.38	174.00	-3	28,007	-0.01%
2022/07/06	46	165.04	48	165.19	160.50	-2	27,834	-0.01%
2022/07/05	17	170.12	15	174.17	174.00	2	27,750	0.01%
2022/07/04	18	171.64	18	171.08	172.50	0	27,851	0.00%
2022/07/01	18	180.16	16	183.66	172.00	2	27,944	0.01%
2022/06/30	16	188.97	16.2	188.62	191.00	-0.2	27,826	0.00%
2022/06/29	9	190.11	13	190.96	194.50	-4	27,816	-0.01%
2022/06/28	9	191.28	9	187.67	190.00	0	27,790	0.00%
2022/06/27	3	195.83	3.2	199.47	198.00	-0.2	28,067	0.00%
2022/06/24	9	189.33	12	188.21	187.50	-3	28,540	-0.01%
2022/06/23	19.2	188.88	24	188.23	190.00	-4.8	28,676	-0.02%
2022/06/22	7.1	193.72	3.3	190.85	186.50	3.8	28,328	0.01%
2022/06/21	14	206.43	14	206.96	207.00	0	28,133	0.00%
2022/06/20	15	205.13	16.1	205.76	201.50	-1.1	28,206	0.00%
2022/06/17	14	210.29	12	210.33	209.00	2	28,277	0.01%
2022/06/16	19.1	230.18	11	228.14	214.50	8.1	28,039	0.03%
2022/06/15	27	231.81	31	232.37	228.50	-4	28,074	-0.01%
2022/06/14	6	225.00	10	225.15	225.50	-4	28,220	-0.01%
2022/06/13	14	221.36	13	224.81	226.00	1	28,523	0.00%
2022/06/10	28.1	223.96	12	225.29	225.50	16.1	29,039	0.06%
2022/06/09	8	222.88	7	223.43	224.00	1	29,291	0.00%
2022/06/08	9.2	227.73	4	226.25	222.50	5.2	29,488	0.02%
2022/06/07	5	226.20	3	226.67	228.50	2	30,017	0.01%
2022/06/06	12	227.83	15	227.93	231.50	-3	30,785	-0.01%
2022/06/02	23.1	229.21	18	228.86	226.00	5.1	31,348	0.02%
2022/06/01	11	244.27	6	240.42	238.00	5	31,717	0.02%
2022/05/31	8.1	237.05	9	238.83	240.50	-0.9	31,931	0.00%
2022/05/30	5	240.10	9	241.28	242.00	-4	32,963	-0.01%
2022/05/27	25.1	238.74	17	240.12	231.00	8.1	33,710	0.02%
2022/05/26	23	247.11	10	241.90	238.50	13	34,303	0.04%
2022/05/25	5	252.90	6	254.00	255.00	-1	34,805	0.00%
2022/05/24	23	253.89	25	253.02	250.00	-2	35,532	-0.01%
2022/05/23	14	265.39	8	267.50	257.50	6	36,322	0.02%
2022/05/20	15	269.57	17	269.76	269.50	-2	36,532	-0.01%
2022/05/19	13	263.88	12	267.88	269.50	1	36,484	0.00%
2022/05/18	42	263.79	51	265.16	268.00	-9	36,532	-0.02%
2022/05/17	36	252.75	31	252.06	255.00	5	36,520	0.01%
2022/05/16	15	266.07	14	265.93	252.50	1	37,163	0.00%
2022/05/13	6	260.00	8	259.75	257.00	-2	37,394	-0.01%
2022/05/12	36	255.58	36	255.03	254.50	0	37,471	0.00%
2022/05/11	26	252.31	30	255.03	257.50	-4	37,788	-0.01%
2022/05/10	19	246.26	24	246.98	255.00	-5	37,985	-0.01%
2022/05/09	13.1	252.69	4	247.25	246.50	9.1	38,497	0.02%
2022/05/06	15.5	274.06	11.1	274.10	272.00	4.5	38,829	0.01%
2022/05/05	18.1	279.87	23	280.13	286.00	-5	38,763	-0.01%
2022/05/04	12	266.17	9	265.06	262.50	3	38,558	0.01%
2022/05/03	10	263.95	10	264.40	264.50	0	38,787	0.00%
2022/04/29	12	264.17	9	263.33	260.50	3	38,955	0.01%
2022/04/28	16	258.97	16	259.41	260.00	0	38,880	0.00%
2022/04/27	30	244.80	28	243.91	252.50	2	38,898	0.01%
2022/04/26	5	247.60	3	247.50	242.50	2	38,817	0.01%
2022/04/25	10.1	254.90	11.2	252.26	248.50	-1	39,070	0.00%
2022/04/22	7	265.07	4	265.75	267.50	3	39,245	0.01%
2022/04/21	4	276.38	2	277.50	275.00	2	39,660	0.01%
2022/04/20	2	270.50	4	274.38	276.50	-2	39,824	-0.01%
2022/04/19	5.2	274.16	3.1	271.94	268.50	2.1	39,943	0.01%
2022/04/18	30.1	268.94	32	267.88	272.50	-2	40,018	0.00%
2022/04/15	13.1	264.57	16	263.53	265.50	-2.9	40,260	-0.01%
2022/04/14	9	284.89	8	282.88	281.50	1	40,341	0.00%
2022/04/13	4	284.38	4	287.75	289.50	0	40,256	0.00%
2022/04/12	14.2	281.32	18	281.53	281.50	-3.8	40,177	-0.01%
2022/04/11	11	289.31	9	283.94	281.00	2	39,911	0.01%
2022/04/08	8	300.69	10	300.65	301.50	-2	39,727	-0.01%
2022/04/07	22	312.70	16	307.31	296.00	6	39,457	0.02%
2022/04/06	10	311.90	10.2	314.22	317.00	-0.2	39,182	0.00%
2022/04/01	7	302.15	7.1	304.64	312.00	-0.1	39,128	0.00%
2022/03/31	6.1	309.97	7	312.21	305.50	-0.9	39,374	0.00%
2022/03/30	12	322.45	11.2	321.55	312.50	0.9	39,541	0.00%
2022/03/29	28	316.82	30.1	317.26	322.50	-2.1	39,675	-0.01%
2022/03/28	14	300.13	16.1	302.68	311.00	-2.1	40,065	-0.01%
2022/03/25	8	293.37	9	294.34	296.00	-1	40,418	0.00%
2022/03/24	5	287.70	3	286.17	287.50	2	40,965	0.00%
2022/03/23	10	292.25	13.2	294.70	284.00	-3.2	42,365	-0.01%
2022/03/22	18	287.81	22	284.41	282.00	-4	42,972	-0.01%
2022/03/21	4	278.88	5.1	279.71	274.50	-1.1	43,100	0.00%
2022/03/18	14.1	272.98	16	271.31	273.00	-1.9	43,130	0.00%
2022/03/17	12	273.50	19	271.39	275.00	-7	42,942	-0.02%
2022/03/16	41.1	260.73	39	259.96	255.00	2.1	42,428	0.00%
2022/03/15	27	270.43	16	269.84	260.50	11	42,269	0.03%
2022/03/14	22	288.55	24	289.58	286.00	-2	42,126	0.00%
2022/03/11	13	281.88	15	281.00	287.00	-2	41,766	0.00%
2022/03/10	45	283.46	42	284.80	281.00	3	41,630	0.01%
2022/03/09	48.2	281.91	40	281.86	275.00	8.2	41,146	0.02%
2022/03/08	52	290.13	47	286.62	273.50	5	40,380	0.01%
2022/03/07	33.2	285.35	28	285.79	287.50	5.1	39,594	0.01%
2022/03/04	16.2	298.66	12	291.17	288.00	4.2	39,069	0.01%
2022/03/03	53.1	317.25	55	317.15	312.00	-1.9	38,732	0.00%
2022/03/02	24.1	304.16	25.1	298.86	307.00	-1	37,914	0.00%
2022/03/01	99	283.73	79	285.25	299.50	20	37,091	0.05%
2022/02/25	35	264.70	39.2	268.95	272.50	-4.2	36,252	-0.01%
2022/02/24	17	245.26	22	247.59	248.00	-5	35,583	-0.01%
2022/02/23	38	245.61	65.2	246.89	245.00	-27.1	34,753	-0.08%
2022/02/22	56	239.15	24	237.29	233.50	32	33,923	0.09%
2022/02/21	7.1	234.01	7	236.29	239.00	0	33,503	0.00%
2022/02/18	9.3	234.80	15	235.07	238.50	-5.8	33,774	-0.02%
2022/02/17	16.1	238.11	32	234.50	233.00	-15.9	33,898	-0.05%
2022/02/16	34	245.16	39.5	245.03	243.00	-5.5	33,682	-0.02%
2022/02/15	29	238.91	27	236.70	232.00	2	33,336	0.01%
2022/02/14	13	233.96	9.2	233.11	231.00	3.8	33,092	0.01%
2022/02/11	57	240.97	70.8	243.50	244.00	-13.8	33,159	-0.04%
2022/02/10	32	241.11	27	238.74	234.00	5	32,875	0.02%
2022/02/09	30	233.72	37.1	235.15	236.50	-7.1	32,706	-0.02%
2022/02/08	52	214.47	21.5	220.62	224.00	30.5	32,424	0.09%
2022/02/07	16	201.31	16	201.81	209.50	0	32,386	0.00%
2022/01/26	16	200.75	16	201.72	199.50	0	32,810	0.00%
2022/01/25	9.5	210.24	10	209.90	205.50	-0.5	33,233	0.00%
2022/01/24	5.1	210.69	4	210.38	213.50	1.1	33,695	0.00%
2022/01/21	12.5	215.36	9	215.56	216.00	3.5	34,692	0.01%
2022/01/20	21	216.95	24.1	217.17	219.00	-3.1	35,430	-0.01%
2022/01/19	14	211.96	11	213.73	215.00	3	36,018	0.01%
2022/01/18	15	216.13	17	214.35	209.00	-2	36,701	-0.01%
2022/01/17	14	212.29	14	211.29	214.50	0	37,392	0.00%
2022/01/14	34	204.63	32	207.19	213.00	2	37,851	0.01%
2022/01/13	10	198.10	11	198.95	200.50	-1	38,128	0.00%
2022/01/12	23	201.01	15	202.10	200.50	8	38,678	0.02%
2022/01/11	18.1	200.30	15	199.70	199.00	3.1	39,898	0.01%
2022/01/10	13	208.31	15.3	211.29	207.00	-2.3	40,656	-0.01%
2022/01/07	16.2	214.39	13	200.19	199.00	3.2	41,496	0.01%
2022/01/06	2	211.00	5	211.30	211.00	-3	41,693	-0.01%
2022/01/05	10	220.90	7	220.07	218.50	3	42,783	0.01%
2022/01/04	1	228.00	1	221.00	221.00	0	44,346	0.00%
2022/01/03	3	227.67	5.1	233.18	226.00	-2.1	44,732	0.00%
2021/12/30	5	236.00	7	235.15	239.00	-2	44,982	0.00%
2021/12/29	16.6	239.08	19	237.84	238.00	-2.4	44,942	-0.01%
2021/12/28	23	240.59	19	243.42	245.50	4	45,334	0.01%
2021/12/27	13	250.53	9	239.94	238.50	4	45,452	0.01%
2021/12/24	16	246.75	19	247.89	249.00	-3	45,182	-0.01%
2021/12/23	34	245.96	44	245.32	243.00	-10	45,107	-0.02%
2021/12/22	31	244.52	23.3	241.83	243.00	7.7	44,945	0.02%
2021/12/21	49	228.51	58.5	227.90	238.50	-9.5	44,416	-0.02%
2021/12/20	62	226.48	57	223.63	217.00	5	43,896	0.01%
2021/12/17	59	222.64	52	223.43	225.50	7	43,928	0.02%
2021/12/16	12	209.13	17	210.71	217.50	-5	42,868	-0.01%
2021/12/15	12	188.17	22	192.57	198.00	-10	42,239	-0.02%
2021/12/14	14.2	186.68	12	186.71	180.00	2.2	42,330	0.01%
2021/12/13	9	192.28	8.1	192.64	194.00	0.9	43,128	0.00%
2021/12/10	9	188.22	10	188.94	187.50	-1	43,465	0.00%
2021/12/09	24.1	194.19	17.2	193.79	188.50	6.9	44,281	0.02%
2021/12/08	17	187.36	30	188.93	194.50	-13	44,790	-0.03%
2021/12/07	5	179.00	14	176.75	177.00	-9	44,992	-0.02%
2021/12/06	18	180.44	7	180.65	178.50	11	45,320	0.02%
2021/12/03	9	189.45	6	191.25	190.00	3	45,555	0.01%
2021/12/02	9	183.56	11	185.59	184.50	-2	45,714	0.00%
2021/12/01	5	181.50	8.1	184.68	187.00	-3.1	45,984	-0.01%
2021/11/30	15.1	187.04	8	187.19	186.00	7.1	46,512	0.02%
2021/11/29	9	177.44	10	177.90	183.00	-1	47,677	0.00%
2021/11/26	4	176.13	6.1	177.84	182.00	-2.1	48,042	0.00%
2021/11/25	7	179.00	11	179.14	176.50	-4	47,917	-0.01%
2021/11/24	11	180.09	9	180.44	179.00	2	47,883	0.00%
2021/11/23	13	185.00	13	183.92	184.50	0	48,613	0.00%
2021/11/22	19	189.00	16	190.16	190.00	3	48,686	0.01%
2021/11/19	15.1	193.24	16	192.53	190.50	-0.9	48,565	0.00%
2021/11/18	15	198.73	16	199.09	196.00	-1	48,409	0.00%
2021/11/17	8	203.50	12	203.29	206.00	-4	48,307	-0.01%
2021/11/16	30	199.05	27	197.87	193.50	3	47,897	0.01%
2021/11/15	21	195.74	19	196.11	198.50	2	47,378	0.00%
2021/11/12	15	199.00	19	198.63	189.00	-4	47,110	-0.01%
2021/11/11	12	189.87	11	189.09	191.00	1	46,520	0.00%
2021/11/10	24	185.42	28	183.84	194.00	-4	46,153	-0.01%
2021/11/09	16	185.78	18	185.81	181.00	-2	45,662	0.00%
2021/11/08	19	185.48	22.1	184.47	181.00	-3	45,141	-0.01%
2021/11/05	42.1	191.95	48	189.94	197.00	-5.9	44,724	-0.01%
2021/11/04	28	194.73	27	195.30	190.50	1	44,059	0.00%
2021/11/03	48	199.27	34.4	195.87	193.50	13.6	43,471	0.03%
2021/11/02	34.1	211.78	33.3	208.71	205.50	0.8	43,072	0.00%
2021/11/01	36.3	211.89	53	209.38	210.00	-16.7	42,405	-0.04%
2021/10/29	121	205.55	93	204.57	201.00	28	41,622	0.07%	大買/
2021/10/28	33	189.23	32	192.27	196.50	1	40,311	0.00%
2021/10/27	35	169.29	57.2	173.13	179.00	-22.2	39,421	-0.06%
2021/10/26	44.2	173.47	49	168.63	163.00	-4.8	38,611	-0.01%
2021/10/25	89	170.66	90	171.92	176.00	-1	37,727	0.00%
2021/10/22	32	159.45	57	161.18	166.50	-25	36,525	-0.07%
2021/10/21	44	154.61	40	153.91	151.50	4	35,522	0.01%
2021/10/20	38	150.72	40	150.63	153.50	-2	34,614	-0.01%
2021/10/19	70	147.91	88	148.89	147.50	-18	33,683	-0.05%
2021/10/18	29	141.21	26	140.33	141.00	3	32,110	0.01%
2021/10/15	48	134.32	52	134.75	143.00	-4	31,001	-0.01%
2021/10/14	43	131.77	46	132.38	130.00	-3	29,551	-0.01%
2021/10/13	92	134.06	186	135.49	131.50	-94	28,779	-0.33%	大賣/
2021/10/12	107	130.73	121	130.40	133.00	-14	27,418	-0.05%	大買/大賣/
2021/10/08	32	123.14	57	126.11	130.00	-25	25,623	-0.10%
2021/10/07	16	115.53	30	115.42	118.50	-14	25,160	-0.06%
2021/10/06	7	108.86	27	109.72	108.00	-20	25,003	-0.08%
2021/10/05	17	107.97	38	105.43	112.00	-21	25,354	-0.08%
2021/10/04	62	111.02	39	110.68	109.00	23	25,273	0.09%
2021/10/01	22	109.20	34	108.46	107.50	-12	25,585	-0.05%
2021/09/30	46	114.85	31	115.50	115.00	15	25,583	0.06%
2021/09/29	24	115.23	21	114.26	115.00	3	25,693	0.01%
2021/09/28	131	118.93	40	118.33	120.50	91	25,254	0.36%	大買/
2021/09/27	28	120.11	56	116.98	114.50	-28	24,602	-0.11%
2021/09/24	53	120.10	43	118.22	118.00	10	24,250	0.04%
2021/09/23	13	113.46	34	114.18	115.50	-21	23,388	-0.09%
2021/09/22	19	109.03	3	108.17	106.00	16	23,034	0.07%
2021/09/17	34	112.40	46	112.51	114.00	-12	22,693	-0.05%
2021/09/16	55	115.83	57	116.25	112.50	-2	22,132	-0.01%
2021/09/15	42	111.99	46	111.68	111.50	-4	21,085	-0.02%
2021/09/14	43	109.59	50.2	109.99	115.00	-7.2	20,608	-0.04%
2021/09/13	93.5	110.06	38.4	110.76	109.00	55.1	19,661	0.28%
2021/09/10	59.3	104.37	68.2	104.92	110.50	-8.9	18,802	-0.05%
2021/09/09	11	99.95	16	100.28	100.50	-5	18,216	-0.03%
2021/09/08	15	96.85	12	97.18	93.40	3	17,894	0.02%
2021/09/07	56	100.80	49	99.88	98.30	7	17,543	0.04%
2021/09/06	25	111.06	25.2	111.87	109.00	-0.2	17,535	0.00%
2021/09/03	42	111.55	28	110.73	110.00	14	17,809	0.08%
2021/09/02	69	111.04	49.2	112.28	109.00	19.8	17,265	0.11%
2021/09/01	41.2	103.81	78	104.28	109.00	-36.8	15,914	-0.23%
2021/08/31	26	98.78	28	98.70	99.20	-2	15,298	-0.01%
2021/08/30	10	103.25	21	103.74	103.00	-11	15,046	-0.07%
2021/08/27	73.2	106.23	286	107.45	103.50	-212.9	15,000	-1.42%	大賣/鉅額交易
2021/08/26	25	98.44	259.6	103.55	104.00	-234.6	14,197	-1.65%	大賣/鉅額交易
2021/08/25	8	94.95	4	95.15	94.80	4	14,015	0.03%
2021/08/24	11	96.05	7	96.90	94.30	4	14,283	0.03%
2021/08/23	10	95.00	5	94.68	94.40	5	14,264	0.04%
2021/08/20	3	90.30	22	92.32	90.90	-19	14,185	-0.13%
2021/08/19	2	89.80	3	88.90	86.20	-1	14,118	-0.01%
2021/08/18	28	86.60	24	87.33	89.80	4	14,353	0.03%
2021/08/17	63	91.71	9	86.73	86.70	54	14,560	0.37%
2021/08/16	4	91.25	0	0.00	92.40	4	14,540	0.03%
2021/08/13	9	93.07	27	92.50	92.10	-18	14,543	-0.12%
2021/08/12	1	97.40	1	97.77	95.40	0	14,571	0.00%
2021/08/11	3	95.14	10	97.67	97.10	-7	14,663	-0.05%
2021/08/10	5	98.14	3	99.77	97.30	2	14,664	0.01%
2021/08/09	1	101.00	2	97.52	98.80	-1	14,657	-0.01%
2021/08/06	84.5	98.24	6	98.82	99.30	78.5	14,668	0.54%
2021/08/05	23	106.02	15	105.60	106.00	8	14,479	0.06%
2021/08/04	41	111.41	3	108.50	108.50	38	14,651	0.26%
2021/08/03	12	109.00	60.4	113.47	114.50	-48.4	14,710	-0.33%
2021/08/02	5	111.50	6.1	111.71	112.00	-1.1	14,752	-0.01%
2021/07/30	14	113.21	90	112.89	112.50	-76	14,891	-0.51%
2021/07/29	28	105.29	37	107.50	108.00	-9	14,903	-0.06%
2021/07/28	125.5	105.30	0.3	105.00	105.00	125.3	15,093	0.83%	大買/鉅額交易
2021/07/27	5.3	117.24	1	117.00	116.50	4.3	15,783	0.03%
2021/07/26	3	119.50	3	121.00	121.50	0	16,255	0.00%
2021/07/23	1	112.50	7	115.00	112.50	-6	17,371	-0.03%
2021/07/22	7	120.64	35.1	118.58	118.50	-28.1	18,178	-0.15%
2021/07/21	3	108.00	3	110.00	110.00	0	18,336	0.00%
2021/07/20	147.1	112.51	5	115.40	111.50	142.1	18,661	0.76%	大買/鉅額交易
2021/07/19	38.1	111.81	32	114.34	118.00	6.1	18,678	0.03%
2021/07/16	236	108.01	1	111.00	109.00	235	18,767	1.25%	大買/鉅額交易
2021/07/15	1	109.00	3.1	108.65	109.00	-2.1	18,898	-0.01%
2021/07/14	2	113.00	3.1	110.30	114.00	-1.1	18,999	-0.01%
2021/07/13	12	113.67	17.1	112.72	111.00	-5.1	18,915	-0.03%
2021/07/12	49	111.58	37	111.68	110.50	12	18,689	0.06%
2021/07/09	11	100.49	101.3	99.78	106.50	-90.3	18,206	-0.50%	大賣/
2021/07/08	69	92.66	312	95.61	97.10	-243	18,020	-1.35%	大賣/鉅額交易
2021/07/07	2	89.75	208.2	88.84	91.80	-206.2	17,495	-1.18%	大賣/鉅額交易
2021/07/06	562.4	83.45	471	85.99	83.50	91.4	17,327	0.53%	大買/大賣/
2021/07/05	25	79.89	656	84.50	85.40	-631	17,067	-3.70%	大賣/鉅額交易
2021/07/02	127	74.35	242	76.21	77.70	-115	16,992	-0.68%	大買/大賣/鉅額交易
2021/07/01	238	75.40	3	74.50	74.00	235	17,167	1.37%	大買/鉅額交易
2021/06/30	83	75.61	6	75.97	76.10	77	17,153	0.45%
2021/06/29	113	76.19	89	78.09	75.50	24	17,130	0.14%	大買/
2021/06/28	82	75.62	32	76.26	76.30	50	16,934	0.30%
2021/06/25	55	76.64	5	76.10	75.60	50	16,899	0.30%
2021/06/24	132	76.73	12	76.62	76.70	120	16,852	0.71%	大買/鉅額交易
2021/06/23	63	76.02	146	77.19	76.70	-83	16,816	-0.49%	大賣/
2021/06/22	32	75.17	21	76.19	74.80	11	16,677	0.07%
2021/06/21	63	74.99	26	76.38	75.20	37	16,606	0.22%
2021/06/18	141	76.84	25	78.52	76.30	116	16,489	0.70%	大買/鉅額交易
2021/06/17	26	75.05	130	77.03	77.60	-104	16,286	-0.64%	大賣/鉅額交易
2021/06/16	157	75.77	5	76.12	75.10	152	16,105	0.94%	大買/鉅額交易
2021/06/15	177	77.56	8	77.34	78.10	169	15,932	1.06%	大買/鉅額交易
2021/06/11	9	75.72	1,024	77.81	78.10	-1,015	15,368	-6.60%	大賣/鉅額交易
2021/06/10	5	71.04	273	71.98	71.00	-268	14,589	-1.84%	大賣/鉅額交易
2021/06/09	149	70.42	134	72.04	69.80	15	14,417	0.10%	大買/大賣/
2021/06/08	109	71.49	19	71.08	71.40	90	14,302	0.63%	大買/
2021/06/07	199	69.88	74.6	70.56	71.10	124.4	14,221	0.87%	大買/鉅額交易
2021/06/04	274	70.38	30	71.31	69.10	244	14,091	1.73%	大買/鉅額交易
2021/06/03	107	70.45	169	70.92	70.80	-62	13,914	-0.45%	大買/大賣/
2021/06/02	209	69.41	17	69.72	69.00	192	13,719	1.40%	大買/鉅額交易
2021/06/01	142	69.81	77	71.10	69.40	65	13,598	0.48%	大買/
2021/05/31	34	67.81	34	68.94	68.40	0	13,283	0.00%
2021/05/28	38	67.14	222	67.14	67.50	-184	13,129	-1.40%	大賣/鉅額交易
2021/05/27	191	65.82	124	67.16	65.60	67	13,009	0.51%	大買/大賣/
2021/05/26	33	66.63	8	66.30	66.30	25	12,918	0.19%
2021/05/25	9	64.48	560	66.65	67.50	-551	12,631	-4.36%	大賣/鉅額交易
2021/05/24	61	60.43	176	61.30	61.40	-115	12,312	-0.93%	大賣/鉅額交易
2021/05/21	425	59.88	52	60.43	59.80	373	12,295	3.03%	大買/鉅額交易
2021/05/20	34	59.14	271	59.92	58.80	-237	12,298	-1.93%	大賣/鉅額交易
2021/05/19	257	58.22	122	60.05	58.20	135	12,244	1.10%	大買/大賣/鉅額交易
2021/05/18	104	58.44	17	57.91	58.50	87	12,109	0.72%	大買/
2021/05/17	80	54.08	62	54.39	53.20	18	12,039	0.15%
2021/05/14	104	60.09	6.3	59.00	57.60	97.8	11,963	0.82%	大買/
2021/05/13	187	59.86	40	61.00	59.50	147	11,838	1.24%	大買/鉅額交易
2021/05/12	179	61.16	42	61.31	59.40	137	11,728	1.17%	大買/鉅額交易
2021/05/11	375	63.31	249.3	64.81	63.30	125.8	11,444	1.10%	大買/大賣/鉅額交易
2021/05/10	55	66.27	63	67.21	66.90	-8	11,262	-0.07%
2021/05/07	141.3	68.00	137	69.98	68.00	4.3	11,214	0.04%	大買/大賣/
2021/05/06	134	66.04	140	67.96	67.00	-6	11,047	-0.05%	大買/大賣/
2021/05/05	702	68.97	38	67.52	66.50	664	10,896	6.09%	大買/鉅額交易
2021/05/04	133	68.73	122.1	69.77	73.80	10.9	10,606	0.10%	大買/大賣/
2021/05/03	73	71.16	38	71.27	69.80	35	10,416	0.34%
2021/04/29	85	72.76	113.1	73.66	74.50	-28.1	10,415	-0.27%	大賣/
2021/04/28	75	64.85	318	64.81	67.80	-243	9,319	-2.61%	大賣/鉅額交易
2021/04/27	253	62.27	19.1	61.95	61.70	233.9	8,510	2.75%	大買/鉅額交易
2021/04/26	34	62.32	128	60.46	62.60	-94	8,303	-1.13%	大賣/
2021/04/23	7	57.93	7	58.89	58.80	0	7,967	0.00%
2021/04/22	133	59.02	14	56.96	56.50	119	8,021	1.48%	大買/鉅額交易
2021/04/21	17	59.40	2	59.35	58.70	15	7,949	0.19%
2021/04/20	9	60.06	26.4	60.13	61.00	-17.4	7,961	-0.22%
2021/04/19	19	60.20	11	60.07	59.00	8	7,977	0.10%
2021/04/16	7	58.90	25	58.98	59.50	-18	7,882	-0.23%
2021/04/15	24	59.25	10	58.44	59.30	14	7,719	0.18%
2021/04/14	92	56.20	77.6	55.04	56.40	14.4	7,561	0.19%
2021/04/13	7	57.14	9.4	58.14	57.90	-2.4	7,244	-0.03%
2021/04/12	8	57.73	16	57.89	56.90	-8	6,962	-0.11%
2021/04/09	15	58.85	11	58.43	57.50	4	6,837	0.06%
2021/04/08	5.3	56.65	11.2	56.97	57.20	-5.9	6,536	-0.09%
2021/04/07	17	55.82	5	56.22	57.40	12	6,373	0.19%
2021/04/06	16	53.46	20	53.40	53.40	-4	6,225	-0.06%
2021/04/01	0	0.00	47	52.34	53.00	-47	6,271	-0.75%
2021/03/31	9	52.81	2	52.90	52.10	7	6,248	0.11%
2021/03/30	0	0.00	2	51.95	52.40	-2	6,224	-0.03%
2021/03/29	15	51.75	0	0.00	51.90	15	6,285	0.24%
2021/03/26	23	51.96	22	51.71	52.10	1	6,383	0.02%
2021/03/23	1	51.10	9	51.80	51.10	-8	6,429	-0.12%
2021/03/22	5	51.44	0	0.00	51.40	5	6,455	0.08%
2021/03/19	14	51.44	1	51.00	51.00	13	6,639	0.20%
2021/03/18	7	52.44	0	0.00	51.90	7	6,650	0.11%
2021/03/17	5	51.60	0	0.00	51.90	5	6,711	0.07%
2021/03/16	8	51.94	1	52.50	51.90	7	6,770	0.10%
2021/03/15	9	51.42	3	51.67	51.60	6	6,891	0.09%
2021/03/12	20	51.00	0	0.00	51.00	20	7,027	0.28%
2021/03/11	0	0.00	3	51.10	51.00	-3	7,576	-0.04%
2021/03/10	1	50.20	0	0.00	50.10	1	8,052	0.01%
2021/03/09	7	48.99	0	0.00	49.50	7	8,093	0.09%
2021/03/08	1	51.10	1	49.95	49.95	0	8,096	0.00%
2021/03/05	5	50.10	0	0.00	49.95	5	8,098	0.06%
2021/03/04	3	50.93	5	51.30	50.90	-2	8,126	-0.02%
2021/03/03	7	51.90	3	51.03	51.90	4	8,098	0.05%
2021/02/26	7	53.36	1	53.20	53.00	6	8,057	0.07%
2021/02/25	1	53.60	0	0.00	53.40	1	8,060	0.01%
2021/02/24	0	0.00	1	55.30	53.90	-1	8,146	-0.01%
2021/02/23	3	55.43	0	0.00	55.40	3	8,135	0.04%
2021/02/22	3	55.63	9	57.08	57.30	-6	8,151	-0.07%
2021/02/19	12	55.38	3	54.10	55.90	9	8,006	0.11%
2021/02/18	0	0.00	2	53.85	54.00	-2	7,934	-0.03%
2021/02/17	1	53.00	2	53.20	53.20	-1	7,932	-0.01%
2021/02/05	13	52.02	7	51.89	51.80	6	7,883	0.08%
2021/02/04	6	52.72	0	0.00	52.20	6	7,859	0.08%
2021/02/03	0	0.00	1	53.30	53.30	-1	7,823	-0.01%
2021/02/02	3	51.90	3	51.40	52.90	0	7,771	0.00%
2021/02/01	5	52.50	15	51.41	51.40	-10	7,737	-0.13%
2021/01/29	2	53.50	26	52.57	52.20	-24	7,685	-0.31%
2021/01/28	0	0.00	2	53.15	53.40	-2	7,537	-0.03%
2021/01/27	2	52.15	15	53.01	52.50	-13	7,391	-0.18%
2021/01/26	12	52.74	40	52.36	51.10	-28	7,215	-0.39%
2021/01/25	84.1	56.99	9	54.32	54.10	75.1	7,011	1.07%
2021/01/22	33	55.72	26	56.02	57.90	7	6,417	0.11%
2021/01/21	8	52.03	6	53.80	52.70	2	5,889	0.03%
2021/01/20	19	51.92	4	50.93	51.00	15	5,790	0.26%
2021/01/19	5	52.40	6	53.43	53.00	-1	5,727	-0.02%
2021/01/18	5	52.04	2	52.50	52.40	3	5,755	0.05%
2021/01/15	7	53.44	5	53.82	53.40	2	5,758	0.03%
2021/01/14	5	52.90	2	53.10	54.00	3	5,626	0.05%
2021/01/13	4.2	52.99	9	53.18	54.00	-4.8	5,539	-0.09%
2021/01/12	4	51.80	16	52.58	52.00	-12	5,405	-0.22%
2021/01/11	0	0.00	6	50.62	51.60	-6	5,245	-0.11%
2021/01/08	14	48.75	9	49.47	48.75	5	5,169	0.10%
2021/01/07	3	49.75	0	0.00	49.75	3	5,113	0.06%
2021/01/06	4	50.85	6	49.07	49.30	-2	5,073	-0.04%
2021/01/05	10	51.44	2.1	51.48	51.50	7.9	4,950	0.16%
2021/01/04	0	0.00	6	52.08	52.20	-6	4,891	-0.12%
2020/12/30	1	51.50	2	51.80	51.50	-1	4,777	-0.02%
2020/12/29	7	52.09	5	52.66	51.90	2	4,740	0.04%
2020/12/28	12	50.18	6	50.59	51.80	6	4,581	0.13%
2020/12/25	0	0.00	3	50.77	50.70	-3	4,467	-0.07%
2020/12/24	5	51.58	1	50.90	51.00	4	4,432	0.09%
2020/12/23	2	51.15	2	51.15	51.20	0	4,403	0.00%
2020/12/22	2	50.15	5	51.13	49.65	-3	4,331	-0.07%
2020/12/21	3	48.80	3	49.28	49.20	0	4,222	0.00%
2020/12/15	8	51.41	6	51.12	50.40	2	4,083	0.05%
2020/12/14	2	50.45	2	50.70	50.50	0	3,880	0.00%
2020/12/11	6	50.98	4	51.40	49.50	2	3,852	0.05%
2020/12/10	5	51.12	0.1	50.90	50.70	4.9	3,835	0.13%
2020/12/09	3	51.90	2	51.95	51.70	1	3,743	0.03%
2020/12/08	6	53.37	4	53.13	52.70	2	3,599	0.06%
2020/12/07	22	55.07	18	55.22	55.40	4	3,438	0.12%
2020/12/04	1	51.70	15.1	52.47	53.40	-14.1	2,870	-0.49%
2020/12/03	2	49.40	0	0.00	48.55	2	2,374	0.08%
2020/12/02	1.1	48.79	3.2	48.69	48.50	-2.1	2,332	-0.09%
2020/11/30	2	47.80	8	48.20	47.95	-6	2,292	-0.26%
2020/11/26	0	0.00	2	46.45	46.60	-2	2,249	-0.09%
2020/11/25	9	46.67	11	46.13	46.05	-2	2,250	-0.09%
2020/11/24	1	47.00	0	46.95	47.00	1	2,210	0.04%
2020/11/23	3	47.40	16	47.47	47.65	-13	2,171	-0.60%
2020/11/20	14	45.93	1	44.75	46.05	13	2,028	0.64%
2020/11/19	4	46.41	2	45.98	45.35	2	1,985	0.10%
2020/11/18	0	0.00	4	45.80	45.50	-4	1,872	-0.21%
2020/11/17	4	45.50	4	45.54	45.35	0	1,872	0.00%
2020/11/16	5	44.97	1	45.50	45.15	4	1,890	0.21%
2020/11/13	1	43.80	1	44.00	44.35	0	1,879	0.00%
2020/11/11	1	43.85	0	0.00	43.70	1	1,877	0.05%
2020/11/10	1	43.50	0	0.00	43.85	1	1,890	0.05%
2020/11/02	2	40.80	1	41.45	40.80	1	2,007	0.05%
2020/10/28	1	43.00	2	43.03	42.80	-1	2,080	-0.05%
2020/10/27	2	43.35	0	0.00	43.40	2	2,133	0.09%
2020/10/26	2	44.60	1	43.80	43.35	1	2,166	0.05%
2020/10/23	1	44.15	0	0.00	44.10	1	2,143	0.05%
2020/10/22	0	0.00	2	43.50	43.00	-2	2,260	-0.09%
2020/10/20	1	43.40	1	43.50	43.05	0	2,688	0.00%
2020/10/19	2	43.95	0	0.00	44.15	2	2,701	0.07%
2020/10/16	0	0.00	4	42.69	42.25	-4	2,745	-0.15%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	2	44.55	11	44.57	44.20	-9	3,078	-0.29%
2020/09/29	3	43.37	1	43.35	43.35	2	3,702	0.05%
2020/09/28	0	0.00	1	44.05	44.05	-1	3,909	-0.03%
2020/09/25	1	43.30	2	41.60	42.00	-1	4,182	-0.02%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/18	0	0.00	2	45.70	45.65	-2	5,792	-0.03%
2020/09/17	0	0.00	1	45.50	45.40	-1	6,221	-0.02%
2020/09/16	4	45.56	1	45.10	45.05	3	6,332	0.05%
2020/09/15	5	45.46	1	45.50	45.40	4	6,368	0.06%
2020/09/10	1	43.55	1	43.30	43.35	0	6,535	0.00%
2020/09/08	0	0.00	1	43.85	43.85	-1	6,580	-0.02%
2020/09/07	1	43.50	0	0.00	43.55	1	6,638	0.02%
2020/09/04	0	0.00	1	43.55	43.95	-1	6,670	-0.01%
2020/09/03	1	44.80	1	44.60	44.40	0	6,680	0.00%
2020/09/02	1	45.10	1	45.00	45.10	0	6,696	0.00%
2020/09/01	1	43.65	3	44.72	44.95	-2	6,706	-0.03%
2020/08/31	1	44.15	1	43.25	43.40	0	6,698	0.00%
2020/08/27	1	44.70	1	44.15	44.20	0	6,759	0.00%
2020/08/20	3	42.80	17	42.42	42.40	-14	6,915	-0.20%
2020/08/19	3	45.62	1	45.00	45.20	2	6,871	0.03%
2020/08/18	1	46.60	13	46.58	46.30	-12	6,847	-0.18%
2020/08/17	0	0.00	6	47.00	47.00	-6	6,914	-0.09%
2020/08/13	1	46.60	1	46.20	46.25	0	6,979	0.00%
2020/08/12	1	46.45	1	46.70	46.60	0	6,993	0.00%
2020/08/10	2	47.83	3	47.37	47.25	-1	6,966	-0.01%
2020/08/07	1	47.95	1	48.00	48.45	0	6,937	0.00%
2020/08/06	23	47.68	1	47.65	47.70	22	6,923	0.32%
2020/08/05	2	48.35	1	48.60	48.60	1	6,887	0.01%
2020/08/04	1	47.50	0	0.00	47.80	1	6,835	0.01%
2020/07/31	15	46.60	11	47.06	47.05	4	6,820	0.06%
2020/07/30	3	47.48	1	47.70	47.80	2	6,752	0.03%
2020/07/29	5	46.49	4	46.49	46.95	1	6,725	0.01%
2020/07/28	13	47.22	2	47.70	46.20	11	6,658	0.17%
2020/07/27	6	50.64	11	50.14	49.15	-5	6,524	-0.08%
2020/07/24	22	53.94	21	54.00	52.10	1	6,354	0.02%
2020/07/23	3	52.50	3	52.13	52.90	0	6,085	0.00%
2020/07/22	4	52.10	4	52.08	52.50	0	6,034	0.00%
2020/07/21	4	52.00	5	52.34	53.00	-1	6,100	-0.02%
2020/07/20	0	0.00	1	50.80	50.80	-1	6,105	-0.02%
2020/07/17	4.1	49.66	4	49.53	48.95	0.1	6,066	0.00%
2020/07/16	1	50.30	3	50.77	50.10	-2	6,051	-0.03%
2020/07/15	4	51.10	1.2	51.36	50.10	2.8	6,025	0.05%
2020/07/14	0	0.00	5	51.60	51.00	-5	6,004	-0.08%
2020/07/13	2	51.05	16	51.18	51.60	-14	5,971	-0.23%
2020/07/10	9	50.72	4	51.60	50.80	5	5,933	0.08%
2020/07/09	19	53.05	3	53.60	52.60	16	5,837	0.27%
2020/07/08	16	52.72	8	53.21	54.00	8	5,663	0.14%
2020/07/07	9	52.02	7	52.90	51.50	2	5,429	0.04%
2020/07/06	1	53.20	20	54.18	54.00	-19	5,261	-0.36%
2020/07/03	40	53.87	31	53.91	52.80	9	5,033	0.18%
2020/07/02	9	49.55	5	50.66	51.30	4	4,544	0.09%
2020/07/01	2	45.88	11	47.50	47.75	-9	4,233	-0.21%
2020/06/30	9	47.39	1	47.75	46.40	8	4,065	0.20%
2020/06/29	5	46.90	9	46.39	46.50	-4	3,795	-0.11%
2020/06/24	36	45.14	30	44.70	44.80	6	3,484	0.17%
2020/06/23	6	43.03	1	43.55	43.35	5	3,083	0.16%
2020/06/22	0	0.00	10	41.69	42.70	-10	2,987	-0.33%
2020/06/19	11	41.24	1	42.30	41.00	10	2,984	0.34%
2020/06/16	2	41.70	0	0.00	41.90	2	2,819	0.07%
2020/06/12	1	41.05	2	41.10	41.65	-1	2,889	-0.03%
2020/06/11	2	43.60	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.25	3	44.30	44.20	-2	2,951	-0.07%
2020/06/09	6	44.37	9	44.40	44.35	-3	2,993	-0.10%
2020/06/08	8	44.94	0	0.00	44.90	8	3,017	0.27%
2020/06/05	2	44.88	3	44.70	44.90	-1	2,992	-0.03%
2020/06/04	3	44.85	0	0.00	45.00	3	3,007	0.10%
2020/06/03	0	0.00	3	45.08	45.05	-3	3,010	-0.10%
2020/06/02	2	44.70	0	0.00	44.40	2	2,974	0.07%
2020/06/01	0	0.00	1	44.75	45.10	-1	2,948	-0.03%
2020/05/29	2	43.50	0	0.00	43.60	2	2,905	0.07%
2020/05/28	10	43.69	1	43.55	43.35	9	2,887	0.31%
2020/05/27	7	44.13	0	0.00	43.85	7	2,902	0.24%
2020/05/26	0	0.00	4	43.85	43.20	-4	2,910	-0.14%
2020/05/25	3	43.95	1	43.80	43.70	2	2,915	0.07%
2020/05/22	3	44.67	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0	0.00	5	44.05	43.95	-5	2,875	-0.17%
2020/05/20	0	0.00	5	42.01	42.30	-5	2,828	-0.18%
2020/05/19	5	41.45	0	0.00	41.95	5	2,832	0.18%
2020/05/18	1	41.40	1	40.55	40.50	0	2,819	0.00%
2020/05/15	0	0.00	1	42.10	41.35	-1	2,838	-0.04%
2020/05/14	2	42.73	0	0.00	42.10	2	2,851	0.07%
2020/05/12	0	0.00	2	42.75	42.40	-2	2,915	-0.07%
2020/05/08	0	0.00	6	43.70	43.05	-6	2,945	-0.20%
2020/05/07	1	43.75	0	0.00	43.55	1	2,940	0.03%
2020/05/06	1	42.90	0	0.00	42.60	1	2,932	0.03%
2020/05/05	2	42.85	1	42.90	42.80	1	2,964	0.03%
2020/05/04	0	0.00	2	42.65	42.60	-2	2,988	-0.07%
2020/04/30	0	0.00	3	43.30	43.35	-3	3,014	-0.10%
2020/04/29	2	43.00	0	0.00	43.20	2	3,039	0.07%
2020/04/28	4	42.70	0	0.00	42.95	4	3,127	0.13%
2020/04/27	3	42.92	1	42.95	42.80	2	3,171	0.06%
2020/04/24	12	43.30	4	42.54	42.55	8	3,160	0.25%
2020/04/23	1	44.35	0	0.00	45.30	1	3,036	0.03%
2020/04/22	0	0.00	2	42.03	42.65	-2	2,927	-0.07%
2020/04/21	1	42.20	1	43.35	41.80	0	2,950	0.00%
2020/04/20	1	42.50	0	0.00	43.00	1	3,053	0.03%
2020/04/15	0	0.00	2	41.50	41.80	-2	3,291	-0.06%
2020/04/13	0	0.00	1	40.40	39.80	-1	3,432	-0.03%
2020/04/10	3	39.90	3	39.95	40.05	0	3,518	0.00%
2020/04/09	1	40.45	0	0.00	40.35	1	3,753	0.03%
2020/04/08	5	38.95	9	39.69	41.20	-4	3,905	-0.10%
2020/04/07	6	38.41	12	38.80	38.80	-6	3,875	-0.15%
2020/04/06	2	37.45	0	0.00	37.45	2	3,842	0.05%
2020/03/31	1	36.70	1	36.15	36.30	0	3,870	0.00%
2020/03/30	0	0.00	14	36.30	36.70	-14	3,875	-0.36%
2020/03/25	1	36.25	1	35.75	36.40	0	3,837	0.00%
2020/03/24	1	34.45	0	0.00	34.10	1	3,804	0.03%
2020/03/23	1	32.15	3	30.05	32.15	-2	3,791	-0.05%
2020/03/20	3.2	31.21	1	32.00	32.05	2.2	3,796	0.06%
2020/03/19	11	29.17	3	29.15	29.15	8	3,801	0.21%
2020/03/18	12	33.09	1	33.60	32.35	11	3,768	0.29%
2020/03/17	1	31.20	4	32.18	32.95	-3	3,806	-0.08%
2020/03/16	15	34.81	3	33.85	32.70	12	3,763	0.32%
2020/03/13	14	34.55	0	0.00	34.55	14	3,676	0.38%
2020/03/12	6	39.14	25	39.40	38.35	-19	3,623	-0.52%
2020/03/11	1	42.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	3.2	40.52	9	42.80	43.80	-5.8	3,586	-0.16%
2020/03/09	4	43.58	2	43.70	42.80	2	3,570	0.06%
2020/03/06	6	45.28	0	0.00	45.05	6	3,566	0.17%
2020/03/05	1	45.85	1	46.20	45.90	0	3,598	0.00%
2020/03/04	1	45.05	0	0.00	45.05	1	3,633	0.03%
2020/03/03	5	46.00	3	45.77	45.55	2	3,623	0.06%
2020/03/02	4	45.08	1	46.00	45.00	3	3,613	0.08%
2020/02/27	1	44.05	0	0.00	44.05	1	3,588	0.03%
2020/02/26	1.2	45.70	0	0.00	45.60	1.2	3,576	0.03%
2020/02/25	2	46.03	0	0.00	46.10	2	3,569	0.06%
2020/02/21	0	0.00	3	47.60	47.65	-3	3,525	-0.09%
2020/02/20	1	48.70	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.65	0	0.00	48.60	1	3,494	0.03%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	2	49.40	0	0.00	49.50	2	3,488	0.06%
2020/02/13	3	50.10	0	0.00	50.00	3	3,453	0.09%
2020/02/12	0	0.00	2	49.23	49.25	-2	3,412	-0.06%
2020/02/11	1	47.65	3	47.95	48.05	-2	3,445	-0.06%
2020/02/10	1	47.05	2	46.90	46.65	-1	3,439	-0.03%
2020/02/07	2	47.35	3	47.65	47.15	-1	3,447	-0.03%
2020/02/06	1	48.35	0	0.00	48.30	1	3,450	0.03%
2020/02/05	2	47.25	0	0.00	47.00	2	3,439	0.06%
2020/01/31	10	50.96	13	49.80	49.45	-3	3,488	-0.09%
2020/01/30	1	53.30	1	52.80	52.10	0	3,523	0.00%
2020/01/20	2	58.35	3	58.97	57.80	-1	3,613	-0.03%
2020/01/17	4	59.20	0	0.00	58.80	4	3,640	0.11%
2020/01/16	2	59.55	59	59.57	59.10	-57	3,717	-1.53%
2020/01/15	85	58.98	2	59.10	58.90	83	3,685	2.25%
2020/01/14	3	59.60	0	0.00	59.40	3	3,670	0.08%
2020/01/13	1	59.00	3	58.93	59.50	-2	3,550	-0.06%
2020/01/10	5	58.46	1	58.70	58.60	4	3,536	0.11%
2020/01/09	2	57.50	9	57.68	58.30	-7	3,463	-0.20%
2020/01/08	12	55.88	8	56.40	55.70	4	3,326	0.12%
2020/01/06	4	58.30	4	57.68	56.60	0	3,189	0.00%
2020/01/03	2	59.60	21	59.75	59.00	-19	3,236	-0.59%
2020/01/02	2	58.05	2	59.30	59.20	0	3,036	0.00%
2019/12/31	0	0.00	1	56.30	56.30	-1	2,891	-0.03%
2019/12/30	1	57.20	1	56.50	56.60	0	3,005	0.00%
2019/12/27	0	0.00	3	56.73	56.50	-3	3,048	-0.10%
2019/12/26	1	56.70	1	57.00	56.70	0	3,070	0.00%
2019/12/25	1	56.00	0	0.00	56.50	1	3,056	0.03%
2019/12/24	9	55.68	0	0.00	55.20	9	3,088	0.29%
2019/12/20	1	56.90	0	0.00	56.50	1	3,169	0.03%
2019/12/18	0	0.00	11	56.65	56.20	-11	3,316	-0.33%
2019/12/17	2	56.40	2	56.70	56.70	0	3,756	0.00%
2019/12/16	12	55.23	4	56.20	56.20	8	4,080	0.20%
2019/12/13	3	55.97	0	0.00	55.10	3	4,112	0.07%
2019/12/12	3	55.93	4	55.83	55.80	-1	4,110	-0.02%
2019/12/09	2	54.50	1	54.70	54.30	1	4,101	0.02%
2019/12/06	0	0.00	4	53.55	53.90	-4	4,137	-0.10%
2019/12/05	5	53.84	1	53.90	54.20	4	4,223	0.09%
2019/12/02	2	54.05	4	54.48	53.60	-2	4,322	-0.05%
2019/11/29	3	56.40	3	55.93	55.50	0	4,310	0.00%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/27	1	56.20	1	56.20	56.10	0	4,348	0.00%
2019/11/26	1	55.90	1	56.50	56.50	0	4,448	0.00%
2019/11/25	1	55.30	0	0.00	55.70	1	4,482	0.02%
2019/11/22	1	54.90	1	55.50	55.00	0	4,476	0.00%
2019/11/21	6	55.07	5	54.90	55.10	1	4,518	0.02%
2019/11/18	0	0.00	1	55.70	55.20	-1	4,737	-0.02%
2019/11/15	0	0.00	1	55.50	55.10	-1	4,998	-0.02%
2019/11/14	5	54.42	3	54.93	54.20	2	5,063	0.04%
2019/11/13	1	55.70	3	55.17	55.40	-2	5,266	-0.04%
2019/11/12	2	54.65	1	54.70	54.90	1	5,298	0.02%
2019/11/11	1	54.70	0	0.00	54.10	1	5,362	0.02%
2019/11/08	1	55.50	0	0.00	55.90	1	5,378	0.02%
2019/11/06	0	0.00	1	58.60	58.20	-1	5,429	-0.02%
2019/11/05	0	0.00	2	58.70	58.70	-2	5,471	-0.04%
2019/11/04	1	58.00	6	57.92	58.00	-5	5,545	-0.09%
2019/11/01	5	57.30	0	0.00	57.40	5	5,587	0.09%
2019/10/31	9	58.92	14	59.24	58.00	-5	5,631	-0.09%
2019/10/30	13	59.59	7	59.84	59.50	6	5,631	0.11%
2019/10/29	5	60.00	10	61.19	60.00	-5	5,586	-0.09%
2019/10/28	8	60.20	3	60.17	60.60	5	5,596	0.09%
2019/10/25	4	58.93	3	58.53	58.50	1	5,523	0.02%
2019/10/24	6	58.68	7	58.94	59.00	-1	5,619	-0.02%
2019/10/23	2	56.80	0	0.00	56.80	2	5,903	0.03%
2019/10/22	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/18	2	56.35	5	57.00	55.60	-3	6,120	-0.05%
2019/10/17	3	55.77	6	56.00	56.20	-3	6,114	-0.05%
2019/10/16	5	55.20	0	0.00	55.20	5	6,171	0.08%
2019/10/15	1	55.80	1	56.00	55.70	0	6,166	0.00%
2019/10/14	2	56.35	3	56.20	55.80	-1	6,180	-0.02%
2019/10/09	16	54.62	9	55.11	55.20	7	6,182	0.11%
2019/10/08	2	58.65	4	58.50	58.10	-2	6,080	-0.03%
2019/10/07	5	59.20	4	59.10	58.70	1	6,174	0.02%
2019/10/04	3	58.53	6	59.35	58.20	-3	6,210	-0.05%
2019/10/03	2	57.35	0	0.00	57.50	2	6,118	0.03%
2019/10/01	14	58.26	13	57.78	58.30	1	6,158	0.02%
2019/09/27	8	58.00	6	57.72	57.80	2	6,240	0.03%
2019/09/26	1	58.90	3	59.00	59.40	-2	6,322	-0.03%
2019/09/25	4	60.00	12	58.83	59.60	-8	6,379	-0.13%
2019/09/24	10	60.80	14	59.30	59.20	-4	6,395	-0.06%
2019/09/23	0	0.00	21	61.23	61.30	-21	6,301	-0.33%
2019/09/20	62	62.67	35	62.14	60.80	27	6,224	0.43%
2019/09/19	6	60.58	19	60.06	61.60	-13	5,795	-0.22%
2019/09/18	11	57.92	1	58.20	57.50	10	5,619	0.18%
2019/09/17	6	57.70	9	57.93	58.20	-3	5,619	-0.05%
2019/09/16	2	57.55	6	57.42	57.60	-4	5,640	-0.07%
2019/09/12	2	58.35	6	59.00	58.20	-4	5,644	-0.07%
2019/09/11	6	58.13	21	58.78	58.70	-15	5,630	-0.27%
2019/09/10	22	58.23	10	58.20	58.00	12	5,584	0.21%
2019/09/09	10	58.52	0	0.00	58.00	10	5,544	0.18%
2019/09/06	5	58.36	4	58.60	59.00	1	5,454	0.02%
2019/09/05	7	57.90	5	58.14	58.00	2	5,382	0.04%
2019/09/04	1	56.50	0	0.00	57.10	1	5,354	0.02%
2019/09/03	2	57.90	2	56.80	56.50	0	5,439	0.00%
2019/08/30	1	57.20	7	57.04	56.80	-6	5,419	-0.11%
2019/08/29	5	56.54	9	56.74	57.00	-4	5,340	-0.07%
2019/08/28	5	55.82	20.4	55.82	55.50	-15.4	5,235	-0.29%
2019/08/27	2	54.60	1	54.60	54.30	1	5,189	0.02%
2019/08/26	17	54.77	1	54.90	53.90	16	5,174	0.31%
2019/08/23	3	57.13	2	57.00	56.90	1	5,128	0.02%
2019/08/22	1	57.40	2	57.90	56.40	-1	5,109	-0.02%
2019/08/21	17	57.54	3	58.37	57.20	14	5,041	0.28%
2019/08/20	9	59.30	11	59.02	58.10	-2	4,947	-0.04%
2019/08/19	4	55.95	14	55.49	56.10	-10	4,697	-0.21%
2019/08/16	18	54.19	10	54.94	54.10	8	4,616	0.17%
2019/08/15	2	53.10	1	53.30	52.80	1	4,413	0.02%
2019/08/14	1	52.70	0	0.00	52.40	1	4,405	0.02%
2019/08/13	5	53.90	11	54.69	53.50	-6	4,355	-0.14%
2019/08/12	2	55.65	3	55.63	55.30	-1	4,337	-0.02%
2019/08/08	2	54.85	7	55.10	55.70	-5	4,286	-0.12%
2019/08/07	14	55.14	9	56.00	54.00	5	4,232	0.12%
2019/08/06	11	54.73	4	55.08	55.00	7	4,193	0.17%
2019/08/05	9	58.93	8	58.89	56.60	1	4,101	0.02%
2019/08/02	2	59.65	0	0.00	59.00	2	4,055	0.05%
2019/08/01	7.1	61.84	0	0.00	61.30	7.1	4,025	0.18%
2019/07/31	0.1	62.60	15	61.83	62.90	-14.9	3,997	-0.37%
2019/07/30	24	62.41	0	0.00	60.40	24	3,974	0.60%
2019/07/29	5.1	62.49	1	63.40	63.40	4.1	3,861	0.11%
2019/07/26	17	62.43	33.6	62.89	63.50	-16.6	3,813	-0.44%
2019/07/25	12	62.27	12	62.46	61.50	0	3,734	0.00%
2019/07/24	5	56.20	16	59.38	60.70	-11	3,387	-0.32%
2019/07/22	0.1	55.80	2	55.60	56.10	-1.9	3,287	-0.06%
2019/07/19	4	53.60	1	54.10	54.00	3	3,404	0.09%
2019/07/18	8	55.49	7	55.14	53.20	1	3,432	0.03%
2019/07/17	3	55.20	5	55.44	56.00	-2	3,407	-0.06%
2019/07/16	2	55.10	0	0.00	55.40	2	3,466	0.06%
2019/07/11	8	56.25	6	57.07	56.80	2	3,642	0.05%
2019/07/10	0	0.00	5	54.54	55.30	-5	3,519	-0.14%
2019/07/09	3	52.20	4	53.60	54.00	-1	3,451	-0.03%
2019/07/08	2	52.80	0	0.00	52.20	2	3,411	0.06%
2019/07/04	6	52.92	13	53.20	53.70	-7	3,400	-0.21%
2019/07/03	5	51.82	2	52.75	51.10	3	3,368	0.09%
2019/07/02	3	50.50	8	51.66	52.00	-5	3,268	-0.15%
2019/07/01	0	0.00	6	49.51	50.70	-6	3,203	-0.19%
2019/06/28	1	48.15	0	0.00	48.30	1	3,202	0.03%
2019/06/27	2	48.55	1	48.95	48.60	1	3,217	0.03%
2019/06/26	2	48.50	2	48.33	48.45	0	3,205	0.00%
2019/06/25	8	50.51	4	49.30	48.35	4	3,182	0.13%
2019/06/24	0	0.00	2	48.88	49.75	-2	3,017	-0.07%
2019/06/21	1	47.35	0	0.00	47.35	1	2,962	0.03%
2019/06/20	1	48.00	2	48.40	48.40	-1	2,927	-0.03%
2019/06/19	0	47.55	1	47.50	47.75	-1	2,928	-0.03%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	1	48.55	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	13	45.29	44.70	-13	2,927	-0.44%
2019/06/03	1	43.25	4	43.80	44.45	-3	2,948	-0.10%
2019/05/31	2	44.25	2	44.35	43.90	0	2,969	0.00%
2019/05/30	0	0.00	1	44.20	44.20	-1	2,979	-0.03%
2019/05/29	2	43.75	3	43.45	43.50	-1	3,005	-0.03%
2019/05/28	2	42.25	3	42.40	42.80	-1	3,041	-0.03%
2019/05/27	2	41.35	0	0.00	41.25	2	3,089	0.06%
2019/05/24	11	41.83	0	0.00	41.75	11	3,106	0.35%
2019/05/23	3	42.95	0	0.00	42.35	3	3,106	0.10%
2019/05/22	0	0.00	1	44.15	44.15	-1	3,132	-0.03%
2019/05/21	2	42.70	1	43.25	43.15	1	3,483	0.03%
2019/05/10	4	47.33	4	47.55	46.90	0	3,692	0.00%
2019/05/09	2	47.48	2	48.63	46.65	0	3,687	0.00%
2019/05/08	1	48.60	0	0.00	48.60	1	3,657	0.03%
2019/05/07	2	49.75	0	0.00	49.60	2	3,653	0.05%
2019/05/03	12	50.75	2	51.40	51.40	10	3,649	0.27%
2019/05/02	3	50.90	13	51.41	50.70	-10	3,654	-0.27%
2019/04/30	5	49.85	0	0.00	50.90	5	3,629	0.14%
2019/04/29	6	50.19	0	0.00	49.55	6	3,696	0.16%
2019/04/26	0	0.00	5	49.97	50.50	-5	3,621	-0.14%
2019/04/25	2	50.05	22	50.28	50.60	-20	3,583	-0.56%
2019/04/24	17	48.88	0	0.00	48.60	17	3,463	0.49%
2019/04/22	3	50.47	2	49.38	49.05	1	3,485	0.03%
2019/04/19	6	49.14	13	49.38	49.80	-7	3,458	-0.20%
2019/04/17	0	0.00	1	47.25	47.15	-1	3,229	-0.03%
2019/04/16	1	47.10	1	47.00	47.05	0	3,235	0.00%
2019/04/15	1	47.15	1	46.30	47.15	0	3,240	0.00%
2019/04/11	1	48.15	0	0.00	46.65	1	3,285	0.03%
2019/04/10	3	47.53	3	47.08	47.40	0	3,284	0.00%
2019/04/09	3	46.85	0	0.00	46.70	3	3,271	0.09%
2019/04/08	0	0.00	8	46.06	45.85	-8	3,231	-0.25%
2019/04/02	9	45.96	24	45.74	45.80	-15	3,448	-0.44%
2019/04/01	5	44.64	1	45.45	44.45	4	3,397	0.12%
2019/03/29	7	44.45	0	0.00	44.55	7	3,373	0.21%
2019/03/28	0	0.00	2	44.45	44.20	-2	3,423	-0.06%
2019/03/25	12	44.43	0	0.00	44.10	12	3,434	0.35%
2019/03/22	2	46.15	2	46.05	45.80	0	3,436	0.00%
2019/03/21	4	45.74	0	0.00	45.80	4	3,419	0.12%
2019/03/20	0	0.00	1	46.90	46.25	-1	3,405	-0.03%
2019/03/19	1	46.35	6	46.01	46.40	-5	3,401	-0.15%
2019/03/15	0	0.00	1	44.50	44.85	-1	3,355	-0.03%
2019/03/14	2	44.10	0	0.00	44.00	2	3,365	0.06%
2019/03/13	0	0.00	2	44.45	44.65	-2	3,399	-0.06%
2019/03/12	1	44.30	1	44.00	43.80	0	3,412	0.00%
2019/03/11	2	43.80	1	44.35	43.75	1	3,458	0.03%
2019/03/05	3	45.42	3	45.08	44.85	0	3,708	0.00%
2019/03/04	3	45.88	1	45.05	44.90	2	3,854	0.05%
2019/02/27	2	47.40	3	46.77	45.95	-1	3,874	-0.03%
2019/02/26	4	48.86	3	48.88	48.00	1	3,834	0.03%
2019/02/25	5	47.65	0	0.00	47.85	5	3,907	0.13%
2019/02/22	1	48.70	0	0.00	48.00	1	3,955	0.03%
2019/02/21	0	0.00	5	48.05	48.65	-5	4,044	-0.12%
2019/02/20	14	49.86	15	50.26	48.30	-1	4,041	-0.02%
2019/02/19	12	46.79	3	48.85	48.85	9	3,713	0.24%
2019/02/18	0	0.00	2	44.33	44.45	-2	3,564	-0.06%
2019/02/11	0	43.40	0	0.00	43.70	0	3,445	0.00%
2019/01/30	1	43.30	0	0.00	43.00	1	3,451	0.03%
2019/01/29	0	0.00	3	43.35	43.35	-3	3,481	-0.09%
2019/01/28	4	44.36	0	0.00	44.40	4	3,505	0.11%
2019/01/24	1	43.65	0	0.00	43.65	1	3,590	0.03%
2019/01/23	1	43.80	0	0.00	43.15	1	3,634	0.03%
2019/01/22	2	43.93	0	0.00	43.35	2	3,669	0.05%
2019/01/21	0	0.00	1	43.80	44.50	-1	3,757	-0.03%
2019/01/17	2	42.95	2	42.90	42.25	0	3,816	0.00%
2019/01/16	1	43.15	0	0.00	43.00	1	3,925	0.03%
2019/01/14	6	42.75	9	42.81	43.30	-3	3,847	-0.08%
2019/01/11	2	41.75	0	0.00	41.75	2	3,839	0.05%
2019/01/09	4	41.58	4	41.80	42.00	0	3,830	0.00%
2019/01/08	1	41.30	1	41.15	41.10	0	3,839	0.00%
2019/01/04	1	39.20	1	39.20	39.10	0	3,894	0.00%
2019/01/02	0	0.00	1	42.60	42.60	-1	3,940	-0.03%
2018/12/26	12	44.56	12	45.20	41.00	0	4,045	0.00%
2018/12/25	1	42.30	2	42.00	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	2	41.18	41.20	-2	3,875	-0.05%
2018/12/21	3	40.30	2	39.10	39.10	1	3,897	0.03%
2018/12/20	1	39.45	0	0.00	40.30	1	3,893	0.03%
2018/12/17	1	41.05	1	41.50	41.45	0	4,058	0.00%
2018/12/13	0	0.00	2	40.60	40.60	-2	4,160	-0.05%
2018/12/12	3	41.08	3	41.50	41.50	0	4,166	0.00%
2018/12/11	2	40.03	2	40.08	40.65	0	4,169	0.00%
2018/12/07	0	0.00	6	40.38	39.90	-6	4,211	-0.14%
2018/12/06	7	39.41	0	0.00	39.50	7	4,326	0.16%
2018/12/05	1	40.50	1	40.30	40.85	0	4,361	0.00%
2018/12/04	0	0.00	3	41.80	41.80	-3	4,542	-0.07%
2018/12/03	0	0.00	2	41.80	42.00	-2	4,711	-0.04%
2018/11/30	2	41.60	1	40.95	40.90	1	4,696	0.02%
2018/11/29	7	41.33	35	41.18	41.00	-28	4,804	-0.58%
2018/11/28	3	39.70	2	39.78	40.15	1	5,009	0.02%
2018/11/27	28	38.42	7	38.31	39.10	21	5,358	0.39%
2018/11/26	4	37.45	6	37.24	37.00	-2	5,392	-0.04%
2018/11/23	0	0.00	2	35.60	36.00	-2	5,385	-0.04%
2018/11/22	21	37.16	10	36.30	36.10	11	5,414	0.20%
2018/11/21	2	36.58	1	35.40	36.95	1	5,308	0.02%
2018/11/20	1	36.15	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	2	36.73	37.25	-2	5,169	-0.04%
2018/11/16	1	33.70	0	0.00	33.90	1	5,164	0.02%
2018/11/09	0.3	33.40	0	0.00	33.40	0.3	5,285	0.01%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	1	32.00	0	0.00	32.00	1	5,405	0.02%
2018/11/02	1	34.60	1	33.40	33.75	0	5,406	0.00%
2018/10/26	2	29.80	1	32.85	29.80	1	5,098	0.02%
2018/10/25	2	32.40	1	32.40	32.40	1	5,023	0.02%
2018/10/24	3	37.20	2	39.35	36.00	1	5,014	0.02%
2018/10/18	0	0.00	1	42.20	42.30	-1	4,942	-0.02%
2018/10/17	0.3	41.65	0	0.00	41.65	0.3	4,936	0.01%
2018/10/16	1	41.40	3	41.60	41.40	-2	4,941	-0.04%
2018/10/15	0	0.00	1	40.65	40.65	-1	5,011	-0.02%
2018/10/12	1	39.60	0	0.00	39.60	1	5,006	0.02%
2018/10/08	5.2	46.46	2	45.95	45.70	3.2	4,961	0.07%
2018/10/05	1	45.25	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1.1	49.98	1	50.80	48.65	0.1	4,925	0.00%
2018/10/03	3.1	50.47	1	50.50	50.50	2.1	4,879	0.04%
2018/10/02	2	53.20	0	0.00	53.20	2	4,850	0.04%
2018/09/28	3.1	54.70	2	54.80	54.50	1.1	4,841	0.02%
2018/09/27	3	55.37	0	0.00	55.20	3	4,844	0.06%
2018/09/26	1	57.40	1	58.00	56.90	0	4,878	0.00%
2018/09/25	1	57.40	0	0.00	57.90	1	4,866	0.02%
2018/09/21	2	57.50	0	0.00	58.50	2	4,855	0.04%
2018/09/20	22	61.71	2	62.30	60.20	20	4,731	0.42%
2018/09/19	2	67.50	2	67.20	66.80	0	4,615	0.00%
2018/09/18	0	0.00	1	67.50	67.50	-1	4,608	-0.02%
2018/09/17	3	64.40	14	66.51	67.90	-11	4,587	-0.24%
2018/09/14	3	65.73	4	65.50	65.60	-1	4,546	-0.02%
2018/09/13	0.1	64.00	0	0.00	64.30	0.1	4,525	0.00%
2018/09/12	12	65.60	0	0.00	64.70	12	4,494	0.27%
2018/09/11	1	69.30	2	69.24	68.40	-1	4,384	-0.02%
2018/09/10	3	68.33	11.1	68.79	70.50	-8.1	4,312	-0.19%
2018/09/07	2	69.30	1	68.80	69.90	1	4,199	0.02%
2018/09/06	1	67.80	1	67.80	67.80	0	3,989	0.00%
2018/09/05	4	69.10	5	69.06	68.50	-1	3,943	-0.03%
2018/09/04	24	69.09	3	70.20	67.50	21	3,797	0.55%
2018/09/03	12	73.71	15	72.65	69.50	-3	3,528	-0.09%
2018/08/31	3	70.60	28	68.84	71.60	-25	3,104	-0.81%
2018/08/30	0	0.00	1	65.50	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	5	64.16	64.40	-5	2,955	-0.17%
2018/08/28	4.1	63.07	0	0.00	62.00	4.1	2,993	0.14%
2018/08/27	1	64.00	0	0.00	63.80	1	2,992	0.03%
2018/08/23	0	0.00	2	64.10	64.20	-2	3,006	-0.07%
2018/08/22	0	0.00	11	63.34	63.00	-11	2,979	-0.37%
2018/08/17	1	62.20	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	1	62.70	62.50	-1	3,013	-0.03%
2018/08/09	1	58.80	0	0.00	59.10	1	2,820	0.04%
2018/08/08	0	0.00	5	61.22	61.50	-5	2,780	-0.18%
2018/08/07	2	58.90	0	0.00	58.90	2	2,726	0.07%
2018/08/03	1	58.80	1	59.30	58.90	0	2,777	0.00%
2018/08/02	10	60.00	0	0.00	59.90	10	2,774	0.36%
2018/08/01	2	60.50	4	61.18	60.70	-2	2,802	-0.07%
2018/07/31	3	60.00	0	0.00	60.00	3	2,849	0.11%
2018/07/30	4	61.83	0	0.00	61.80	4	2,872	0.14%
2018/07/27	0	0.00	1	65.40	65.00	-1	2,852	-0.04%
2018/07/26	11	64.32	0	0.00	64.20	11	2,901	0.38%
2018/07/25	1	65.70	0	0.00	65.00	1	3,045	0.03%
2018/07/24	3	66.50	7	66.46	66.10	-4	3,197	-0.13%
2018/07/23	4	66.33	0	0.00	66.70	4	3,327	0.12%
2018/07/20	2	66.00	4	66.78	67.30	-2	3,361	-0.06%
2018/07/17	1	67.20	6	67.18	66.50	-5	3,454	-0.14%
2018/07/16	1	67.40	6	67.02	66.90	-5	3,442	-0.15%
2018/07/13	8	65.16	6	65.80	67.10	2	3,460	0.06%
2018/07/12	1	64.20	11	63.60	64.10	-10	3,410	-0.29%
2018/07/11	0	0.00	2	63.40	63.40	-2	3,414	-0.06%
2018/07/10	2	62.10	2	62.70	63.40	0	3,429	0.00%
2018/07/09	1	60.60	0	0.00	61.00	1	3,434	0.03%
2018/07/06	1	61.60	0	0.00	61.60	1	3,455	0.03%
2018/07/04	0	0.00	12	62.52	62.90	-12	3,656	-0.33%
2018/07/02	2	60.65	1	60.60	61.10	1	3,618	0.03%
2018/06/29	6	60.63	0	0.00	59.80	6	3,624	0.17%
2018/06/28	0	0.00	2	60.70	61.30	-2	3,597	-0.06%
2018/06/27	6	61.08	0	0.00	61.00	6	3,620	0.17%
2018/06/26	0	0.00	6	62.03	62.20	-6	3,638	-0.16%
2018/06/20	5	60.50	2	60.50	60.40	3	3,866	0.08%
2018/06/19	5	61.10	0	0.00	61.10	5	3,938	0.13%
2018/06/15	0	0.00	1	62.70	62.70	-1	4,054	-0.02%
2018/06/14	5	61.80	2	62.35	61.80	3	4,076	0.07%
2018/06/13	1	62.00	2	62.65	62.00	-1	4,232	-0.02%
2018/06/12	1	61.60	0	0.00	61.60	1	4,273	0.02%
2018/06/11	0	0.00	4	62.70	62.50	-4	4,307	-0.09%
2018/06/08	8	63.71	1	65.20	63.50	7	4,410	0.16%
2018/06/07	0	0.00	10	65.10	64.20	-10	4,605	-0.22%
2018/06/06	6	64.15	1	64.70	64.00	5	4,744	0.11%
2018/06/05	7	65.53	10	65.50	64.60	-3	4,821	-0.06%
2018/06/04	2	63.70	0	0.00	63.30	2	4,947	0.04%
2018/05/31	1	63.00	0	0.00	63.40	1	5,726	0.02%
2018/05/30	8	62.33	0	0.00	62.30	8	6,196	0.13%
2018/05/29	1	64.60	1	63.90	63.80	0	6,348	0.00%
2018/05/28	10	64.24	3.3	64.15	64.00	6.7	6,402	0.10%
2018/05/25	7	64.97	17	65.52	66.10	-10	6,506	-0.15%
2018/05/24	0	0.00	1	63.00	63.00	-1	6,547	-0.02%
2018/05/23	7	61.46	3	61.20	61.20	4	6,644	0.06%
2018/05/22	1	62.40	2	62.40	62.80	-1	6,739	-0.01%
2018/05/21	0	0.00	5	63.50	63.00	-5	6,948	-0.07%
2018/05/18	7	63.70	0	0.00	62.50	7	7,111	0.10%
2018/05/17	16	65.08	1	66.00	64.50	15	7,297	0.21%
2018/05/14	0	0.00	2	66.60	66.50	-2	7,920	-0.03%
2018/05/11	4	66.45	1	66.00	65.50	3	8,085	0.04%
2018/05/10	3	67.10	0	0.00	67.50	3	8,198	0.04%
2018/05/09	6	66.32	4	66.63	66.30	2	8,402	0.02%
2018/05/08	2	66.95	2	67.05	67.40	0	8,699	0.00%
2018/05/07	3	69.13	12	69.04	68.10	-9	8,877	-0.10%
2018/05/04	3	67.50	0	0.00	66.50	3	9,589	0.03%
2018/05/03	1	65.00	7	66.59	68.40	-6	10,151	-0.06%
2018/05/02	4	67.95	0	0.00	66.60	4	10,875	0.04%
2018/04/30	3	64.20	6	65.60	67.00	-3	11,082	-0.03%
2018/04/27	4	57.75	12	60.54	62.00	-8	10,952	-0.07%
2018/04/26	0	0.00	2	60.20	59.70	-2	10,891	-0.02%
2018/04/25	6	59.58	0	0.00	60.00	6	10,922	0.05%
2018/04/24	7	65.00	1	65.10	65.10	6	10,906	0.06%
2018/04/23	0	0.00	1	67.00	67.00	-1	10,954	-0.01%
2018/04/20	1	67.10	0	0.00	67.10	1	11,109	0.01%
2018/04/19	1	67.00	7	67.43	68.80	-6	11,216	-0.05%
2018/04/18	0	0.00	2	65.90	65.20	-2	11,206	-0.02%
2018/04/17	0	0.00	3	66.47	66.40	-3	11,212	-0.03%
2018/04/16	0	0.00	2	66.35	66.80	-2	11,251	-0.02%
2018/04/13	2	65.30	0	0.00	65.00	2	11,315	0.02%
2018/04/12	10	65.67	3	66.23	66.00	7	11,398	0.06%
2018/04/11	9	66.82	8	67.49	65.70	1	11,398	0.01%
2018/04/10	6	71.58	7	71.97	70.00	-1	11,276	-0.01%
2018/04/02	0	0.00	1	70.00	70.00	-1	11,248	-0.01%
2018/03/31	3	69.30	0	0.00	69.40	3	11,250	0.03%
2018/03/29	0	0.00	1	69.20	69.40	-1	11,386	-0.01%
2018/03/28	4	69.55	4	69.78	69.30	0	11,411	0.00%
2018/03/27	0	0.00	1	71.50	70.90	-1	11,389	-0.01%
2018/03/26	1	70.90	1	69.90	69.50	0	11,401	0.00%
2018/03/23	13	70.06	3	70.40	71.00	10	11,432	0.09%
2018/03/22	2	72.35	1	74.20	72.00	1	11,569	0.01%
2018/03/21	8	74.61	1	74.70	73.50	7	11,517	0.06%
2018/03/20	6	74.33	5	74.72	74.00	1	11,444	0.01%
2018/03/19	2	72.35	6	73.55	73.80	-4	11,444	-0.03%
2018/03/16	4	71.98	5	72.24	71.70	-1	11,405	-0.01%
2018/03/15	1	72.60	7	72.71	73.00	-6	11,464	-0.05%
2018/03/14	6	72.28	1	72.10	72.60	5	11,486	0.04%
2018/03/13	5	71.38	29	71.49	73.20	-24	11,526	-0.21%
2018/03/12	30	71.43	1	70.40	69.10	29	11,502	0.25%
2018/03/09	7	72.40	33	72.37	71.00	-26	11,640	-0.22%
2018/03/08	24	75.17	24	75.43	74.60	0	11,780	0.00%
2018/03/07	22	77.50	22	76.66	73.80	0	11,676	0.00%
2018/03/06	4	78.90	7	78.66	77.50	-3	11,716	-0.03%
2018/03/05	9	73.70	15	74.47	75.40	-6	11,460	-0.05%
2018/03/02	6	67.45	9	68.39	68.60	-3	11,349	-0.03%
2018/03/01	2	66.70	2	66.70	66.70	0	11,392	0.00%
2018/02/27	9	67.49	7	67.49	67.90	2	11,572	0.02%
2018/02/26	11	66.84	1	66.20	66.20	10	11,445	0.09%
2018/02/23	7	70.73	8	69.31	68.60	-1	11,346	-0.01%
2018/02/22	21	70.01	16	69.73	68.80	5	11,322	0.04%
2018/02/21	48	70.06	23	71.09	71.10	25	11,333	0.22%
2018/02/12	11	68.55	7	68.80	66.20	4	11,211	0.04%
2018/02/09	2	68.90	4	68.80	68.20	-2	11,239	-0.02%
2018/02/08	5	73.58	1	72.37	69.10	4	11,150	0.04%
2018/02/07	1	72.00	8	74.14	74.90	-7	10,986	-0.06%
2018/02/06	2	69.15	2	66.70	68.10	0	10,953	0.00%
2018/02/05	3	74.23	2	74.65	74.00	1	10,852	0.01%
2018/02/02	1	79.00	7	77.44	78.10	-6	10,763	-0.06%
2018/02/01	19	81.44	20	79.88	77.90	-1	10,709	-0.01%
2018/01/31	5	78.20	3	79.63	81.80	2	10,660	0.02%
2018/01/30	4	80.62	33	80.55	79.80	-29	10,623	-0.27%
2018/01/29	61	79.36	63	79.22	82.80	-2	10,536	-0.02%
2018/01/26	3	74.67	18.2	74.91	75.90	-15.2	9,824	-0.15%
2018/01/25	20	70.53	9	69.88	69.00	11	9,269	0.12%
2018/01/24	4	67.98	8	67.46	68.30	-4	8,504	-0.05%
2018/01/22	0	0.00	12	62.62	63.50	-12	8,143	-0.15%
2018/01/19	14	62.00	0	0.00	61.70	14	8,102	0.17%
2018/01/18	1	62.90	2	63.90	63.50	-1	8,028	-0.01%
2018/01/17	3	62.97	3	63.60	62.70	0	7,988	0.00%
2018/01/16	3	62.93	8	62.65	63.50	-5	7,915	-0.06%
2018/01/15	3	60.27	17	60.44	60.80	-14	7,863	-0.18%
2018/01/12	0	0.00	5	56.86	57.20	-5	7,865	-0.06%
2018/01/11	5	55.22	2	54.90	54.70	3	7,853	0.04%
2018/01/10	7	56.40	3	56.20	56.00	4	7,798	0.05%
2018/01/09	9	58.83	4	61.25	58.30	5	7,737	0.06%
2018/01/08	0	0.00	6	60.47	60.00	-6	7,653	-0.08%
2018/01/05	5	58.92	2	59.20	58.50	3	7,547	0.04%
2018/01/04	11	59.50	3	59.20	59.70	8	7,531	0.11%
2018/01/03	0	0.00	9	59.73	60.30	-9	7,503	-0.12%
2018/01/02	11	55.75	8	56.20	57.30	3	7,443	0.04%