智原 (3035)-第一金-高雄券商分點個股進出

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
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.3	275.94	11	280.50	273.00	-10.7	9,396	-0.11%
2024/05/09	0	278.00	0	0.00	276.50	0	9,548	0.00%
2024/05/07	0.3	282.03	0	0.00	281.00	0.3	9,742	0.00%
2024/05/06	11.2	289.46	2	287.75	285.00	9.2	9,809	0.09%
2024/05/03	0.2	293.50	3	293.00	289.00	-2.8	9,974	-0.03%
2024/05/02	0	290.00	0	0.00	288.50	0	10,181	0.00%
2024/04/30	2.1	296.66	1	295.00	294.00	1.1	10,399	0.01%
2024/04/29	7.3	300.67	5	299.80	297.50	2.3	10,499	0.02%
2024/04/26	4.3	295.09	3	287.83	295.50	1.3	10,648	0.01%
2024/04/25	4	283.12	4	280.88	279.00	0	10,729	0.00%
2024/04/24	0.1	298.00	1	300.50	294.50	-0.9	10,820	-0.01%
2024/04/23	3	293.83	0	0.00	295.00	3	11,021	0.03%
2024/04/22	2.1	299.29	1	294.26	290.00	1	11,541	0.01%
2024/04/19	2.3	320.91	2	315.50	306.00	0.3	11,660	0.00%
2024/04/18	4.5	321.02	3.1	318.47	322.00	1.4	12,058	0.01%
2024/04/17	1.1	315.10	1	314.00	314.00	0.1	12,758	0.00%
2024/04/16	6	313.67	1	313.50	313.00	5	12,920	0.04%
2024/04/15	1	313.54	1	318.50	312.50	0	13,093	0.00%
2024/04/12	2.1	322.42	1	317.00	323.00	1.1	13,337	0.01%
2024/04/11	7.2	324.61	6.3	323.26	318.50	0.9	13,637	0.01%
2024/04/10	1	329.50	1	329.00	329.00	0	13,758	0.00%
2024/04/09	1	332.98	0	0.00	329.00	1	14,098	0.01%
2024/04/08	4	346.97	4	350.00	338.00	0	14,140	0.00%
2024/04/03	0	0.00	1	339.00	345.00	-1	14,171	-0.01%
2024/04/02	0.1	349.80	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	1	346.50	1	350.00	349.00	0	14,392	0.00%
2024/03/29	2	344.25	12	343.67	344.00	-10	14,472	-0.07%
2024/03/28	0.1	336.50	0	0.00	334.50	0.1	14,504	0.00%
2024/03/26	2.2	345.81	12	340.04	339.50	-9.8	14,942	-0.07%
2024/03/25	12	353.67	13	358.04	349.00	-1	15,108	-0.01%
2024/03/22	6	351.83	13	352.04	351.50	-7	15,234	-0.05%
2024/03/21	15	347.47	1	350.00	345.50	14	15,435	0.09%
2024/03/20	1.1	353.14	5	352.60	347.50	-3.9	15,647	-0.02%
2024/03/19	0	0.00	0.1	351.45	350.00	-0.1	15,930	0.00%
2024/03/18	11	353.50	11	359.50	359.00	0	16,292	0.00%
2024/03/15	11.1	353.51	0	0.00	354.50	11.1	16,844	0.07%
2024/03/14	12.3	342.43	25.1	356.55	362.00	-12.8	16,946	-0.08%
2024/03/13	16.2	353.35	0.7	349.36	345.00	15.5	17,056	0.09%
2024/03/12	1	365.51	2	363.50	361.50	-1	17,194	-0.01%
2024/03/11	0.1	373.50	0	0.00	363.00	0.1	17,407	0.00%
2024/03/08	1.8	367.91	12.2	379.03	362.50	-10.4	17,626	-0.06%
2024/03/07	27.3	378.18	5.4	387.98	375.00	22	17,877	0.12%
2024/03/06	1.3	388.27	2.1	388.43	392.00	-0.8	18,100	0.00%
2024/03/05	2	407.00	4	409.50	401.00	-2	18,356	-0.01%
2024/03/04	4.2	406.90	2.1	407.51	403.00	2.1	18,934	0.01%
2024/03/01	14	398.47	4.5	399.13	398.50	9.5	19,232	0.05%
2024/02/27	1	381.50	0	0.00	382.00	1	19,253	0.01%
2024/02/26	1	384.93	2.7	381.26	380.00	-1.7	19,419	-0.01%
2024/02/23	3.9	389.53	7.2	388.78	386.00	-3.3	19,620	-0.02%
2024/02/22	9.1	387.43	11	385.82	382.00	-1.9	19,604	-0.01%
2024/02/21	36.7	383.76	61.2	388.14	380.00	-24.5	19,883	-0.12%
2024/02/20	20.3	410.65	24	409.89	400.00	-3.7	19,888	-0.02%
2024/02/19	47	428.09	26	428.38	415.00	21	19,708	0.11%
2024/02/16	37.7	449.15	16.1	447.64	441.50	21.6	19,710	0.11%
2024/02/15	30	440.90	75.1	448.56	455.00	-45.1	19,626	-0.23%
2024/02/05	15.1	418.95	13	420.62	418.00	2.1	19,452	0.01%
2024/02/02	4	423.13	5	428.40	421.00	-1	19,498	-0.01%
2024/02/01	8.1	418.63	7	422.86	411.00	1.1	19,353	0.01%
2024/01/31	7.1	420.70	6	421.08	416.50	1.1	19,344	0.01%
2024/01/30	10.2	423.90	11	425.46	430.00	-0.9	19,350	0.00%
2024/01/29	3	419.84	1	421.00	420.50	2	19,371	0.01%
2024/01/26	22	430.48	8	429.06	422.00	14	19,472	0.07%
2024/01/25	7.1	437.60	22	437.77	439.50	-14.9	19,553	-0.08%
2024/01/24	28	428.79	14.3	428.52	429.00	13.7	19,605	0.07%
2024/01/23	6.1	441.48	6	444.17	437.00	0.1	19,739	0.00%
2024/01/22	7	444.50	22	443.64	448.00	-15	19,787	-0.08%
2024/01/19	3	434.50	19	434.03	430.00	-16	19,771	-0.08%
2024/01/18	24	422.42	7	422.71	423.50	17	19,624	0.09%
2024/01/17	2	430.50	4	428.25	428.00	-2	19,804	-0.01%
2024/01/16	33	423.41	48	426.90	429.50	-15	19,718	-0.08%
2024/01/15	19	413.84	2	411.00	411.50	17	19,409	0.09%
2024/01/12	10	420.15	30	425.72	421.50	-20	19,403	-0.10%
2024/01/11	9	402.78	84.2	406.63	422.50	-75.2	19,203	-0.39%
2024/01/10	11	379.95	32	382.25	387.00	-21	18,815	-0.11%
2024/01/09	29.1	376.11	39.2	383.46	375.50	-10.1	19,198	-0.05%
2024/01/08	23.4	376.85	11.3	383.04	377.00	12.1	19,208	0.06%
2024/01/05	5	379.70	43.6	381.74	384.00	-38.6	19,186	-0.20%
2024/01/04	1.1	365.82	5.3	370.32	372.00	-4.2	19,117	-0.02%
2024/01/03	8.2	368.30	27.4	369.37	373.00	-19.3	19,381	-0.10%
2024/01/02	1.1	356.09	2.1	359.03	360.00	-1	19,188	-0.01%
2023/12/29	1.1	355.55	2	354.00	357.00	-0.9	19,396	0.00%
2023/12/28	9.3	357.68	5	356.80	354.50	4.3	19,425	0.02%
2023/12/27	3	362.17	1	364.00	362.50	2	19,385	0.01%
2023/12/26	4	361.63	7	362.29	361.00	-3	19,483	-0.02%
2023/12/25	2	358.50	2	357.00	357.00	0	19,539	0.00%
2023/12/22	0	0.00	22	358.95	358.00	-22	19,741	-0.11%
2023/12/21	25.4	354.87	1	349.50	350.50	24.4	19,791	0.12%
2023/12/20	6.2	369.10	7	369.50	365.50	-0.8	19,736	0.00%
2023/12/19	5.3	370.08	8	371.69	373.50	-2.7	19,880	-0.01%
2023/12/18	5.1	368.45	22	369.32	367.00	-16.9	20,079	-0.08%
2023/12/15	6.2	368.82	6	363.08	361.00	0.2	20,106	0.00%
2023/12/14	8.2	373.05	7.6	371.03	369.00	0.6	20,167	0.00%
2023/12/13	16.3	371.43	5	373.50	368.00	11.3	20,049	0.06%
2023/12/12	19	380.74	45.1	377.43	382.50	-26.1	20,136	-0.13%
2023/12/11	8.4	366.05	7	368.21	361.50	1.4	19,961	0.01%
2023/12/08	7.1	365.02	6	364.67	370.00	1.1	20,159	0.01%
2023/12/07	7	357.50	3	360.67	357.50	4	20,283	0.02%
2023/12/06	17.1	367.68	27	369.06	361.50	-9.9	20,444	-0.05%
2023/12/05	44.6	367.92	9.2	366.47	363.50	35.4	20,557	0.17%
2023/12/04	16.2	384.65	18.1	384.36	380.00	-1.9	20,635	-0.01%
2023/12/01	4.4	385.23	6	390.33	391.00	-1.6	20,733	-0.01%
2023/11/30	8	382.19	8	381.69	385.50	0	20,695	0.00%
2023/11/29	25	362.42	61.5	374.45	380.00	-36.5	20,458	-0.18%
2023/11/28	3	351.67	59.4	353.92	361.00	-56.4	20,092	-0.28%
2023/11/27	10.2	332.49	4	333.25	331.00	6.2	19,840	0.03%
2023/11/24	1	342.50	19	341.92	344.00	-18	20,119	-0.09%
2023/11/23	28.4	337.43	7.2	336.05	336.00	21.2	20,142	0.11%
2023/11/22	17	348.91	11	350.91	346.00	6	20,082	0.03%
2023/11/21	11.1	345.86	8	345.94	342.50	3.1	20,170	0.02%
2023/11/20	27.1	351.03	23	356.80	345.00	4.1	20,428	0.02%
2023/11/17	8.1	341.49	53.2	341.15	351.00	-45.1	20,281	-0.22%
2023/11/16	8	319.94	20.7	319.38	319.50	-12.7	20,030	-0.06%
2023/11/15	43.5	330.40	6	327.67	320.50	37.5	20,265	0.18%
2023/11/14	4.2	332.73	4	333.50	331.00	0.2	20,648	0.00%
2023/11/13	19	333.09	14	333.65	334.00	5	21,080	0.02%
2023/11/10	4	325.75	3	330.22	323.50	1	21,400	0.00%
2023/11/09	6	332.00	3	332.33	333.50	3	21,561	0.01%
2023/11/08	4	329.88	5	333.10	335.50	-1	21,750	0.00%
2023/11/07	5	327.10	5	327.30	328.50	0	21,883	0.00%
2023/11/06	8.4	330.58	6	331.17	332.00	2.4	21,808	0.01%
2023/11/03	14.2	324.54	15	326.00	322.00	-0.8	21,652	0.00%
2023/11/02	7.4	321.46	17	316.50	324.00	-9.6	21,438	-0.04%
2023/11/01	3.1	301.47	3	304.33	302.50	0.1	21,213	0.00%
2023/10/31	14	314.39	7	320.93	302.00	7	21,011	0.03%
2023/10/30	3	320.17	22	319.36	326.00	-19	20,706	-0.09%
2023/10/27	11.1	313.79	26	309.69	308.50	-14.9	20,545	-0.07%
2023/10/26	7	319.50	8	319.43	318.00	-1	20,428	0.00%
2023/10/25	31.9	329.78	6	327.67	325.00	25.9	20,272	0.13%
2023/10/24	7.1	337.93	7	336.57	339.50	0.1	20,005	0.00%
2023/10/23	13	333.69	13	334.31	338.50	0	19,784	0.00%
2023/10/20	21.1	332.20	4	337.63	334.50	17.1	19,531	0.09%
2023/10/19	8.3	342.21	9.1	342.61	343.00	-0.8	19,944	0.00%
2023/10/18	9.1	350.36	9	350.67	351.00	0.1	20,269	0.00%
2023/10/17	13	359.00	16.2	357.19	352.50	-3.2	20,249	-0.02%
2023/10/16	40.1	338.85	6	344.92	350.00	34.1	20,262	0.17%
2023/10/13	67.2	338.81	6	338.00	343.00	61.2	20,547	0.30%
2023/10/12	5	339.70	8.1	340.77	345.00	-3.1	20,918	-0.01%
2023/10/11	30.5	333.96	17.1	334.22	331.00	13.4	21,100	0.06%
2023/10/06	98.1	319.93	5	318.90	323.00	93.1	21,221	0.44%
2023/10/05	15	318.67	16	319.72	321.00	-1	21,269	0.00%
2023/10/04	18	301.06	6	301.17	303.00	12	21,347	0.06%
2023/10/03	20	304.53	2	307.00	304.00	18	21,588	0.08%
2023/10/02	6	314.92	8	315.67	312.50	-2	21,981	-0.01%
2023/09/28	22	308.11	6	308.75	306.00	16	22,153	0.07%
2023/09/27	10	303.49	7	302.29	306.00	3	22,691	0.01%
2023/09/26	7	307.07	3	307.83	303.00	4	22,997	0.02%
2023/09/25	18	311.25	20	313.83	309.50	-2	23,198	-0.01%
2023/09/22	4	302.88	21	302.83	304.50	-17	23,162	-0.07%
2023/09/21	16.2	300.74	11	301.27	298.00	5.2	23,315	0.02%
2023/09/20	15.1	318.71	15	320.77	315.50	0.1	23,080	0.00%
2023/09/19	13	326.97	8.1	330.36	322.50	5	23,122	0.02%
2023/09/18	2	341.50	3	342.83	344.50	-1	23,117	0.00%
2023/09/15	43.2	346.16	24	351.33	338.00	19.2	23,086	0.08%
2023/09/14	39	352.64	38.6	357.73	356.50	0.5	22,723	0.00%
2023/09/13	7	335.40	9.6	337.37	348.00	-2.6	22,482	-0.01%
2023/09/12	8.1	335.12	10.2	332.60	325.50	-2.1	22,316	-0.01%
2023/09/11	23.1	349.86	4.2	354.39	346.50	18.9	22,193	0.09%
2023/09/08	43.4	361.20	26.2	358.42	360.00	17.3	21,987	0.08%
2023/09/07	10.1	367.11	11	366.59	369.50	-1	21,976	0.00%
2023/09/06	7	365.57	24.1	365.06	367.00	-17.1	21,685	-0.08%
2023/09/05	20.1	349.67	27	354.22	357.00	-6.9	21,301	-0.03%
2023/09/04	21	339.83	20.1	343.80	345.00	0.9	21,044	0.00%
2023/09/01	21.2	345.13	20	351.68	335.00	1.2	20,849	0.01%
2023/08/31	3	343.83	4	344.50	345.00	-1	20,501	0.00%
2023/08/30	31.1	346.64	31	348.32	342.00	0.1	20,321	0.00%
2023/08/29	4	337.88	17	339.32	335.50	-13	19,928	-0.07%
2023/08/28	1	335.00	0	0.00	335.00	1	19,742	0.01%
2023/08/25	53.1	333.06	43	337.12	334.00	10.1	19,539	0.05%
2023/08/24	46.4	335.61	28	338.23	333.00	18.4	19,248	0.10%
2023/08/23	20.1	331.83	23	336.76	340.50	-2.9	19,019	-0.02%
2023/08/22	16	343.81	14.1	345.65	341.00	1.9	18,776	0.01%
2023/08/21	25	334.17	10.2	340.92	335.50	14.9	18,741	0.08%
2023/08/18	26.2	352.16	11	349.41	328.00	15.2	18,462	0.08%
2023/08/17	23	356.54	18.1	357.90	357.00	4.9	17,899	0.03%
2023/08/16	33	332.62	34	334.13	341.00	-1	17,419	-0.01%
2023/08/15	5	322.60	26.1	327.33	334.00	-21.1	17,012	-0.12%
2023/08/14	29	296.45	13	301.58	304.00	16	16,725	0.10%
2023/08/11	5	297.80	13.1	292.03	293.50	-8.1	16,465	-0.05%
2023/08/10	6	279.42	0	0.00	280.00	6	16,235	0.04%
2023/08/09	0	0.00	3	305.33	301.00	-3	16,253	-0.02%
2023/08/08	3.1	299.11	0	0.00	295.50	3.1	16,287	0.02%
2023/08/07	0	0.00	18	298.89	307.50	-18	16,315	-0.11%
2023/08/04	16.2	271.05	4	276.75	281.50	12.2	16,299	0.08%
2023/08/02	2	281.00	0.3	290.50	281.00	1.8	16,296	0.01%
2023/08/01	0	314.50	0.1	320.50	312.00	-0.1	16,305	0.00%
2023/07/31	2.2	325.89	1	326.00	326.00	1.2	16,364	0.01%
2023/07/28	6	318.76	10	316.80	319.50	-4	16,321	-0.02%
2023/07/27	7	315.21	10	314.00	331.00	-3	16,358	-0.02%
2023/07/26	8	344.38	7.1	341.55	340.00	0.9	16,321	0.01%
2023/07/25	6.4	383.99	6	382.42	377.50	0.4	16,440	0.00%
2023/07/24	17.1	386.40	14	385.36	377.50	3.1	16,601	0.02%
2023/07/21	22	361.66	23	363.78	379.50	-1	16,376	-0.01%
2023/07/20	3	337.33	3	334.67	345.00	0	15,962	0.00%
2023/07/19	19	336.74	18.5	337.08	329.00	0.6	15,782	0.00%
2023/07/18	9.3	320.43	38.2	331.58	314.00	-28.8	15,305	-0.19%
2023/07/17	4	313.25	82	312.16	319.00	-78	14,809	-0.53%
2023/07/14	5.1	279.11	86.1	286.42	295.00	-81	14,264	-0.57%
2023/07/13	25.1	275.64	73.2	275.07	268.50	-48.1	13,808	-0.35%
2023/07/12	9.1	260.94	7	263.00	260.50	2.1	13,253	0.02%
2023/07/11	6	263.42	26	266.54	262.00	-20	13,097	-0.15%
2023/07/10	10.1	252.42	11	251.23	253.50	-0.9	12,812	-0.01%
2023/07/07	81.2	243.86	49.1	244.81	244.50	32.1	12,591	0.25%
2023/07/06	7.5	257.49	11	258.50	253.50	-3.5	12,163	-0.03%
2023/07/05	90.1	252.79	111.6	259.13	255.50	-21.5	11,910	-0.18%	大賣/
2023/07/04	10.5	241.07	120.3	241.15	250.50	-109.8	11,417	-0.96%	大賣/鉅額交易
2023/07/03	4.2	224.73	69.2	223.07	228.00	-65	11,054	-0.59%
2023/06/30	23	208.33	11	211.41	211.00	12	10,835	0.11%
2023/06/29	25	210.00	78.3	208.77	210.00	-53.3	10,851	-0.49%
2023/06/28	17	199.91	16	204.06	201.00	1	10,717	0.01%
2023/06/27	78	202.53	87	203.57	198.00	-9	11,051	-0.08%
2023/06/26	19	202.03	36	203.57	202.00	-17	11,102	-0.15%
2023/06/21	34	192.94	10.7	196.34	199.00	23.3	11,496	0.20%
2023/06/20	3	198.83	4.5	197.45	196.00	-1.5	11,548	-0.01%
2023/06/19	4.1	196.87	7	197.21	196.50	-2.9	11,706	-0.02%
2023/06/16	53	191.01	61.4	194.67	193.00	-8.4	11,603	-0.07%
2023/06/15	23	191.76	45.4	190.80	190.00	-22.4	11,553	-0.19%
2023/06/14	4.5	187.00	11	188.36	186.00	-6.5	11,600	-0.06%
2023/06/13	14.5	186.05	111.3	181.81	187.50	-96.8	11,641	-0.83%	大賣/
2023/06/12	11.1	174.64	45	175.91	174.50	-34	11,506	-0.30%
2023/06/09	10.1	173.49	31	172.52	173.50	-20.9	11,537	-0.18%
2023/06/08	20.2	167.61	1	168.00	168.50	19.2	11,624	0.16%
2023/06/07	5	170.50	1	171.00	172.00	4	11,779	0.03%
2023/06/06	2	171.00	4	170.50	170.50	-2	12,282	-0.02%
2023/06/05	2	172.75	20	173.50	173.00	-18	12,355	-0.15%
2023/06/02	17	172.56	0	0.00	172.00	17	12,416	0.14%
2023/06/01	6	170.08	12	171.50	173.00	-6	12,476	-0.05%
2023/05/31	19	171.58	1.3	172.00	171.50	17.7	12,750	0.14%
2023/05/30	15.1	172.99	4	172.63	172.50	11.1	12,802	0.09%
2023/05/29	15	174.83	8	174.63	173.50	7	12,820	0.05%
2023/05/26	17.1	169.70	4	174.38	168.50	13.1	12,907	0.10%
2023/05/25	20	172.33	77	173.32	170.50	-57	13,281	-0.43%
2023/05/24	55.1	168.03	0	0.00	167.00	55.1	13,602	0.41%
2023/05/23	24	171.29	30.2	171.19	171.00	-6.2	13,714	-0.05%
2023/05/22	52	169.80	1	170.50	168.50	51	13,833	0.37%
2023/05/19	32.1	171.22	34	171.54	172.00	-1.9	13,863	-0.01%
2023/05/18	17	167.59	2	167.75	167.50	15	13,979	0.11%
2023/05/17	8	164.63	13	165.12	166.50	-5	14,073	-0.04%
2023/05/16	20	162.68	0	0.00	162.00	20	14,134	0.14%
2023/05/15	19.4	164.42	2	163.50	164.50	17.4	14,162	0.12%
2023/05/12	2	166.50	1	167.00	167.00	1	14,331	0.01%
2023/05/11	2	168.99	5	165.60	164.50	-3	14,585	-0.02%
2023/05/10	4	169.00	4	169.75	169.50	0	15,086	0.00%
2023/05/09	3	168.33	5	167.90	168.00	-2	15,223	-0.01%
2023/05/08	5.2	170.19	5.1	169.51	168.50	0.1	15,458	0.00%
2023/05/05	5.2	169.33	3	169.50	170.00	2.2	16,178	0.01%
2023/05/04	26.1	166.95	22	168.18	169.00	4.1	16,439	0.02%
2023/05/03	22	166.50	2	165.50	166.00	20	16,616	0.12%
2023/05/02	13.3	169.26	26	167.52	170.00	-12.7	16,586	-0.08%
2023/04/28	23	163.41	12.3	164.93	164.00	10.7	16,619	0.06%
2023/04/27	4	159.51	292	159.73	160.00	-288	16,470	-1.75%	大賣/鉅額交易
2023/04/26	25.7	159.52	132	161.34	158.50	-106.3	16,309	-0.65%	大賣/鉅額交易
2023/04/25	22.4	172.74	20	173.13	171.00	2.4	15,999	0.01%
2023/04/24	7.2	177.64	1	177.00	177.00	6.2	15,830	0.04%
2023/04/21	5.4	185.44	0	0.00	184.50	5.4	15,754	0.03%
2023/04/20	3	189.00	23	189.54	191.00	-20	15,770	-0.13%
2023/04/19	21.7	189.18	5	189.90	188.50	16.7	15,884	0.11%
2023/04/18	4.1	194.93	4	194.25	191.50	0.1	15,912	0.00%
2023/04/17	19	193.50	2	194.00	194.50	17	15,967	0.11%
2023/04/14	17.1	194.41	0	0.00	194.50	17.1	16,057	0.11%
2023/04/13	4.2	192.43	5	192.00	192.00	-0.8	16,143	0.00%
2023/04/12	4	196.13	2.2	197.18	196.50	1.8	16,172	0.01%
2023/04/11	20	196.95	14	197.86	197.50	6	16,198	0.04%
2023/04/10	17.1	200.18	7	200.43	199.50	10.1	16,385	0.06%
2023/04/07	10	201.80	3.1	200.69	200.00	7	16,361	0.04%
2023/04/06	19	197.47	37	198.65	201.00	-18	16,255	-0.11%
2023/03/31	8	194.75	9	194.56	196.50	-1	16,126	-0.01%
2023/03/30	11	190.91	9	191.50	193.00	2	16,015	0.01%
2023/03/29	30.3	191.50	7	191.79	189.00	23.3	15,899	0.15%
2023/03/28	99.3	200.12	18	197.56	195.50	81.3	15,737	0.52%
2023/03/27	44	211.51	25	212.72	209.00	19	15,297	0.12%
2023/03/24	21	212.71	138	209.83	215.50	-117	15,057	-0.78%	大賣/鉅額交易
2023/03/23	32	199.34	17	202.53	198.50	15	14,498	0.10%
2023/03/22	10	200.20	33	197.35	200.50	-23	14,533	-0.16%
2023/03/21	17	192.18	2	194.00	192.00	15	14,315	0.10%
2023/03/20	29	193.50	4	197.00	191.00	25	14,384	0.17%
2023/03/17	35	192.70	40	194.29	194.50	-5	14,410	-0.03%
2023/03/16	38	187.55	6	188.75	188.00	32	14,186	0.23%
2023/03/15	21	190.98	35	192.83	190.50	-14	14,175	-0.10%
2023/03/14	5.1	186.50	6	185.92	187.50	-1	14,093	-0.01%
2023/03/13	22	183.68	5	184.70	186.50	17	14,174	0.12%
2023/03/10	41	189.43	7	190.79	187.00	34	14,176	0.24%
2023/03/09	248	199.32	267	199.39	194.00	-19	14,405	-0.13%	大買/大賣/
2023/03/08	15	185.00	1	189.99	191.00	14	13,983	0.10%
2023/03/07	18.1	187.70	3	188.00	187.50	15.1	13,967	0.11%
2023/03/06	19	189.87	2	190.75	189.50	17	13,998	0.12%
2023/03/03	44	189.82	40	191.64	188.50	4	14,115	0.03%
2023/03/02	4	187.00	10.1	185.76	186.00	-6.1	14,220	-0.04%
2023/03/01	6.1	185.67	2	184.25	186.00	4.1	14,266	0.03%
2023/02/24	71	187.23	14	190.25	185.50	57	14,319	0.40%
2023/02/23	8	187.01	52	188.57	188.50	-44	14,153	-0.31%
2023/02/22	107.2	186.81	23	184.39	181.00	84.1	14,009	0.60%	大買/
2023/02/21	1	194.00	39	198.73	200.50	-38	13,748	-0.28%
2023/02/20	69	196.63	25	201.00	195.00	44	13,831	0.32%
2023/02/17	8	197.19	3	197.33	196.50	5	14,067	0.04%
2023/02/16	12	195.79	26	197.29	200.50	-14	14,445	-0.10%
2023/02/15	0	0.00	1	190.00	193.00	-1	14,704	-0.01%
2023/02/14	34	193.66	19	197.11	192.00	15	14,749	0.10%
2023/02/13	21.1	191.48	20	192.78	193.50	1.1	15,074	0.01%
2023/02/10	62.1	194.15	17	194.38	193.50	45.1	15,370	0.29%
2023/02/09	15	200.23	32.1	202.20	198.50	-17.1	15,653	-0.11%
2023/02/08	222.1	198.91	250.1	199.75	199.00	-27.9	15,573	-0.18%	大買/大賣/
2023/02/07	18	187.75	6	188.67	191.50	12	15,221	0.08%
2023/02/06	82	191.27	19	193.53	190.00	63	15,323	0.41%
2023/02/03	366.1	190.88	442.4	192.36	194.50	-76.3	15,369	-0.50%	大買/大賣/
2023/02/02	9.2	182.29	39	181.46	184.00	-29.8	14,907	-0.20%
2023/02/01	5	174.20	73	174.68	175.50	-68	15,396	-0.44%
2023/01/31	0	0.00	7	169.00	169.50	-7	15,627	-0.04%
2023/01/30	4	168.12	61.5	167.57	168.50	-57.5	16,331	-0.35%
2023/01/17	6	159.08	6	159.25	160.00	0	17,101	0.00%
2023/01/16	5	159.60	10	160.35	159.50	-5	17,567	-0.03%
2023/01/13	35	159.19	19	163.08	157.50	16	17,880	0.09%
2023/01/12	2	160.50	1	160.00	160.00	1	18,323	0.01%
2023/01/11	4	158.75	5	160.00	161.00	-1	18,752	-0.01%
2023/01/10	4	159.63	4.1	159.13	160.00	-0.1	19,182	0.00%
2023/01/09	6	158.50	43	157.07	158.50	-37	19,639	-0.19%
2023/01/06	4	150.63	26	149.88	151.00	-22	19,950	-0.11%
2023/01/05	24	147.96	3	148.33	147.00	21	20,375	0.10%
2023/01/04	7	149.14	10	147.50	149.00	-3	20,876	-0.01%
2023/01/03	6	145.33	7	145.50	147.00	-1	21,203	0.00%
2022/12/30	37	145.64	15	149.50	142.50	22	21,448	0.10%
2022/12/29	4	144.38	8	144.81	145.50	-4	21,795	-0.02%
2022/12/28	265.1	147.42	212	148.49	145.00	53.1	22,145	0.24%	大買/大賣/
2022/12/27	21	155.10	23	152.46	156.50	-2	22,266	-0.01%
2022/12/26	39	154.01	20	154.90	152.00	19	22,770	0.08%
2022/12/23	5	157.60	5	157.70	159.00	0	23,323	0.00%
2022/12/22	11	159.23	3	159.00	158.00	8	23,747	0.03%
2022/12/21	21	158.88	22	160.07	157.50	-1	24,226	0.00%
2022/12/20	28	163.39	19	166.89	156.00	9	24,661	0.04%
2022/12/19	18	161.75	2	162.25	165.00	16	25,021	0.06%
2022/12/16	22	165.77	8	165.75	165.00	14	25,528	0.05%
2022/12/15	13	171.31	5	171.40	171.50	8	25,759	0.03%
2022/12/14	28	172.02	42	172.32	173.00	-14	25,800	-0.05%
2022/12/13	11	165.18	30	166.07	164.00	-19	25,794	-0.07%
2022/12/12	26	163.29	5	163.50	164.00	21	25,943	0.08%
2022/12/09	12	170.79	38	170.29	168.50	-26	26,462	-0.10%
2022/12/08	45	169.07	8	168.75	167.00	37	26,667	0.14%
2022/12/07	55	171.94	41	173.46	170.00	14	26,854	0.05%
2022/12/06	17	173.68	28.9	176.00	175.50	-11.9	26,928	-0.04%
2022/12/05	18	178.31	40	180.14	178.00	-22	27,113	-0.08%
2022/12/02	5	177.90	12.1	176.80	176.50	-7.1	27,347	-0.03%
2022/12/01	222	179.30	276	179.51	175.50	-54	27,536	-0.20%	大買/大賣/
2022/11/30	3	167.67	20	168.15	168.50	-17	27,497	-0.06%
2022/11/29	20.1	165.50	4	165.63	165.50	16.1	27,732	0.06%
2022/11/28	104	168.38	102	167.51	168.50	2	28,144	0.01%	大買/大賣/
2022/11/25	49.1	169.59	6	170.17	167.50	43.1	28,344	0.15%
2022/11/24	39	170.96	65.5	170.12	172.00	-26.5	28,350	-0.09%
2022/11/23	35	164.43	5.1	166.90	163.50	29.9	28,343	0.11%
2022/11/22	20.4	162.90	13	163.77	166.50	7.4	28,707	0.03%
2022/11/21	8	165.81	5	166.20	164.00	3	29,182	0.01%
2022/11/18	13	168.92	13	170.45	166.00	0	29,702	0.00%
2022/11/17	14	168.39	17.1	169.33	170.50	-3.1	29,817	-0.01%
2022/11/16	12	166.75	15	165.57	167.00	-3	30,017	-0.01%
2022/11/15	17	165.26	32	165.94	167.00	-15	30,214	-0.05%
2022/11/14	17	163.00	41	162.51	163.50	-24	30,634	-0.08%
2022/11/11	17	159.65	21.1	161.41	156.50	-4.1	31,097	-0.01%
2022/11/10	30.1	150.05	35	150.76	150.50	-4.9	30,971	-0.02%
2022/11/09	11	151.23	13	151.58	150.50	-2	31,293	-0.01%
2022/11/08	18.1	151.10	13	147.19	147.00	5.1	31,812	0.02%
2022/11/07	16	150.22	52	148.00	149.00	-36	32,171	-0.11%
2022/11/04	41	141.90	28	142.66	142.50	13	31,967	0.04%
2022/11/03	32	144.64	17	144.56	144.00	15	31,985	0.05%
2022/11/02	18	145.92	16	146.50	145.50	2	32,066	0.01%
2022/11/01	25	145.40	10	145.70	146.50	15	32,164	0.05%
2022/10/31	21	142.79	34	143.47	142.00	-13	32,256	-0.04%
2022/10/28	98	142.77	109	142.10	139.50	-11	32,356	-0.03%	大賣/
2022/10/27	12	136.04	27	136.98	138.00	-15	31,865	-0.05%
2022/10/26	28.1	135.34	15	135.07	133.50	13.1	31,835	0.04%
2022/10/25	49	136.54	65	134.38	139.50	-16	31,506	-0.05%
2022/10/24	10	133.75	29.2	133.42	134.50	-19.1	31,060	-0.06%
2022/10/21	17	123.38	14	125.11	122.50	3	31,495	0.01%
2022/10/20	14	123.96	19	124.92	127.00	-5	32,320	-0.02%
2022/10/19	14.2	129.08	17	130.29	125.00	-2.9	32,200	-0.01%
2022/10/18	319	129.08	314	127.70	130.50	5	32,249	0.02%	大買/大賣/
2022/10/17	15	128.27	15	128.40	131.50	0	32,783	0.00%
2022/10/14	115	128.05	115	124.80	130.00	0	33,031	0.00%	大買/大賣/
2022/10/13	105	119.14	162	120.97	118.50	-57	33,153	-0.17%	大買/大賣/
2022/10/12	9	123.61	15	121.43	122.00	-6	33,056	-0.02%
2022/10/11	51	129.20	50	127.77	127.00	1	33,018	0.00%
2022/10/07	14	136.79	10	137.10	136.50	4	32,849	0.01%
2022/10/06	6	136.83	46	137.91	140.00	-40	32,872	-0.12%
2022/10/05	67	137.65	17	138.71	133.50	50	32,704	0.15%
2022/10/04	17	137.71	8	138.12	137.50	9	32,381	0.03%
2022/10/03	16.1	137.46	6	136.92	135.50	10.1	32,180	0.03%
2022/09/30	25	132.48	20	127.65	134.00	5	32,572	0.02%
2022/09/29	34	128.41	20	128.13	127.00	14	32,663	0.04%
2022/09/28	9	130.22	28	132.68	127.50	-19	32,739	-0.06%
2022/09/27	12.2	133.69	72	134.29	134.50	-59.8	32,704	-0.18%
2022/09/26	12.3	141.12	17	140.68	136.00	-4.7	32,637	-0.01%
2022/09/23	27	151.00	4	152.75	145.50	23	32,650	0.07%
2022/09/22	15	152.77	19	152.08	156.00	-4	32,479	-0.01%
2022/09/21	15	152.27	29	152.22	152.50	-14	32,515	-0.04%
2022/09/20	40	151.35	35	152.20	152.00	5	32,776	0.02%
2022/09/19	18.5	154.22	9	153.50	152.50	9.5	32,932	0.03%
2022/09/16	358.1	156.97	342	157.36	153.50	16.1	33,125	0.05%	大買/大賣/
2022/09/15	68	163.90	20.1	166.93	161.00	47.9	33,151	0.14%
2022/09/14	30	168.67	27	169.61	169.50	3	33,183	0.01%
2022/09/13	47	175.12	41	176.71	176.00	6	33,222	0.02%
2022/09/12	38	175.30	5	174.40	173.00	33	33,278	0.10%
2022/09/08	384	175.47	379	175.98	175.50	5	33,482	0.01%	大買/大賣/
2022/09/07	14	174.82	33	176.18	176.00	-19	33,488	-0.06%
2022/09/06	41.1	179.44	26	181.12	175.50	15.1	33,699	0.04%
2022/09/05	21.3	184.58	19	182.11	179.50	2.3	33,603	0.01%
2022/09/02	16	187.16	43	187.00	188.00	-27	33,488	-0.08%
2022/09/01	33	182.29	12	184.92	181.00	21	33,293	0.06%
2022/08/31	14	187.96	6	188.58	187.00	8	33,223	0.02%
2022/08/30	225	190.40	227	190.89	188.50	-2	33,343	-0.01%	大買/大賣/
2022/08/29	27	181.98	44	186.81	190.00	-17	33,178	-0.05%
2022/08/26	31	194.90	29	199.83	191.00	2	33,079	0.01%
2022/08/25	14	195.32	37	195.30	195.00	-23	32,887	-0.07%
2022/08/24	10	188.45	6	188.00	186.00	4	32,679	0.01%
2022/08/23	8	185.06	14	185.68	190.50	-6	32,474	-0.02%
2022/08/22	15	189.43	19	191.11	186.00	-4	32,316	-0.01%
2022/08/19	12.1	194.37	11	194.45	189.50	1.1	32,358	0.00%
2022/08/18	36.1	177.57	37	180.70	189.00	-0.9	31,931	0.00%
2022/08/17	12	177.29	7.1	176.49	175.50	4.9	31,262	0.02%
2022/08/16	12	177.54	13	177.08	175.50	-1	31,269	0.00%
2022/08/15	26	176.10	25.1	176.54	178.00	0.9	31,286	0.00%
2022/08/12	55.1	166.44	61.4	161.83	170.50	-6.3	30,694	-0.02%
2022/08/11	26	155.00	30.1	155.67	155.00	-4.1	30,349	-0.01%
2022/08/10	29	149.95	7	150.21	149.00	22	30,681	0.07%
2022/08/09	43	152.45	10.6	155.14	154.50	32.5	30,843	0.11%
2022/08/08	94.2	155.96	9	156.67	154.50	85.2	31,057	0.27%
2022/08/05	6.3	156.52	15	157.63	159.50	-8.7	31,147	-0.03%
2022/08/04	27	145.72	10	147.60	149.00	17	31,240	0.05%
2022/08/03	25.1	149.46	14	150.64	148.50	11.1	31,290	0.04%
2022/08/02	35.3	149.27	17	149.76	151.50	18.3	31,482	0.06%
2022/08/01	121	153.90	103	152.58	153.00	18	31,442	0.06%	大買/大賣/
2022/07/29	26	157.81	22	157.95	156.00	4	31,376	0.01%
2022/07/28	71	158.75	22.1	159.66	155.50	48.9	31,475	0.16%
2022/07/27	262.2	169.56	217	169.83	163.00	45.2	30,798	0.15%	大買/大賣/
2022/07/26	35	180.06	33.1	179.26	177.50	1.9	29,889	0.01%
2022/07/25	69	178.19	42.2	179.56	181.50	26.8	29,826	0.09%
2022/07/22	120.1	187.15	126.1	187.28	180.50	-5.9	29,766	-0.02%	大買/大賣/
2022/07/21	29	176.57	68.9	175.70	179.00	-39.9	29,265	-0.14%
2022/07/20	10	163.00	17	162.53	163.00	-7	28,744	-0.02%
2022/07/19	211	157.89	170	159.09	154.00	41	28,522	0.14%	大買/大賣/
2022/07/18	54	158.72	56.2	159.42	158.00	-2.2	28,377	-0.01%
2022/07/15	53.1	151.01	8.2	152.29	152.50	44.9	28,062	0.16%
2022/07/14	8	148.44	9.1	147.88	150.00	-1.1	28,107	0.00%
2022/07/13	37.1	149.49	3	157.83	146.50	34.1	27,985	0.12%
2022/07/12	16.4	150.32	0	0.00	150.00	16.4	28,075	0.06%
2022/07/11	9	166.67	9	164.78	162.00	0	28,455	0.00%
2022/07/08	434.2	167.09	398.2	172.13	165.00	36	28,630	0.13%	大買/大賣/
2022/07/07	221	158.00	222	158.49	174.00	-1	28,007	0.00%	大買/大賣/
2022/07/06	205.4	166.58	207	164.30	160.50	-1.6	27,834	-0.01%	大買/大賣/
2022/07/05	29	170.84	14	170.61	174.00	15	27,750	0.05%
2022/07/04	13	171.04	18	172.00	172.50	-5	27,851	-0.02%
2022/07/01	31	183.13	17.2	179.84	172.00	13.8	27,944	0.05%
2022/06/30	28.2	188.04	24	188.63	191.00	4.2	27,826	0.02%
2022/06/29	6	191.00	9	193.44	194.50	-3	27,816	-0.01%
2022/06/28	65	190.54	29	188.19	190.00	36	27,790	0.13%
2022/06/27	10	197.40	17	197.56	198.00	-7	28,067	-0.03%
2022/06/24	126	187.98	108	187.12	187.50	18	28,540	0.06%	大買/大賣/
2022/06/23	111	192.50	114.3	187.29	190.00	-3.3	28,676	-0.01%	大買/大賣/
2022/06/22	12.1	195.45	13.3	195.71	186.50	-1.3	28,328	0.00%
2022/06/21	22	202.39	11	203.59	207.00	11	28,133	0.04%
2022/06/20	7	206.98	12	206.25	201.50	-5	28,206	-0.02%
2022/06/17	11.1	210.42	15	210.97	209.00	-3.9	28,277	-0.01%
2022/06/16	8.1	227.01	10	231.45	214.50	-1.9	28,039	-0.01%
2022/06/15	211	234.73	220.1	232.44	228.50	-9.1	28,074	-0.03%	大買/大賣/
2022/06/14	25	222.64	12	224.88	225.50	13	28,220	0.05%
2022/06/13	29	220.05	15	223.53	226.00	14	28,523	0.05%
2022/06/10	24	221.87	16	224.94	225.50	8	29,039	0.03%
2022/06/09	24	221.83	10	223.80	224.00	14	29,291	0.05%
2022/06/08	27.3	226.45	6	227.92	222.50	21.3	29,488	0.07%
2022/06/07	21	226.24	4.1	228.51	228.50	17	30,017	0.06%
2022/06/06	43	228.59	29	225.90	231.50	14	30,785	0.05%
2022/06/02	52.2	230.60	27	228.15	226.00	25.2	31,348	0.08%
2022/06/01	23	240.72	28	241.52	238.00	-5	31,717	-0.02%
2022/05/31	12	237.54	14	239.18	240.50	-2	31,931	-0.01%
2022/05/30	15	240.50	16	238.81	242.00	-1	32,963	0.00%
2022/05/27	165.4	237.69	129	241.88	231.00	36.4	33,710	0.11%	大買/大賣/
2022/05/26	18.1	246.16	12	247.08	238.50	6.1	34,303	0.02%
2022/05/25	111	251.06	112	252.24	255.00	-1	34,805	0.00%	大買/大賣/
2022/05/24	109	255.81	109	257.10	250.00	0	35,532	0.00%	大買/大賣/
2022/05/23	59	269.08	41	270.88	257.50	18	36,322	0.05%
2022/05/20	17	269.00	20	269.93	269.50	-3	36,532	-0.01%
2022/05/19	44	263.78	44	265.55	269.50	0	36,484	0.00%
2022/05/18	222	267.81	217.1	267.80	268.00	4.9	36,532	0.01%	大買/大賣/
2022/05/17	28	253.18	12	252.96	255.00	16	36,520	0.04%
2022/05/16	8.1	262.80	8	263.31	252.50	0.1	37,163	0.00%
2022/05/13	6	260.00	8	259.63	257.00	-2	37,394	-0.01%
2022/05/12	23	257.37	25	257.02	254.50	-2	37,471	-0.01%
2022/05/11	76	246.85	75	247.80	257.50	1	37,788	0.00%
2022/05/10	21	247.19	23	243.76	255.00	-2	37,985	-0.01%
2022/05/09	116.2	249.47	116	250.20	246.50	0.2	38,497	0.00%	大買/大賣/
2022/05/06	23	274.70	5	273.51	272.00	18	38,829	0.05%
2022/05/05	11	280.82	28	279.20	286.00	-17	38,763	-0.04%
2022/05/04	8	265.13	9	263.94	262.50	-1	38,558	0.00%
2022/05/03	39	264.71	9	264.67	264.50	30	38,787	0.08%
2022/04/29	24	264.15	26.1	263.11	260.50	-2.1	38,955	-0.01%
2022/04/28	29	254.02	27	256.31	260.00	2	38,880	0.01%
2022/04/27	17	244.43	20	240.48	252.50	-3	38,898	-0.01%
2022/04/26	120	251.90	115	252.64	242.50	5	38,817	0.01%	大買/大賣/
2022/04/25	24.1	251.08	26	254.48	248.50	-1.9	39,070	0.00%
2022/04/22	215.1	267.35	215	263.39	267.50	0.1	39,245	0.00%	大買/大賣/
2022/04/21	15	275.63	14	275.96	275.00	1	39,660	0.00%
2022/04/20	33	269.01	19	272.00	276.50	14	39,824	0.04%
2022/04/19	33.1	273.36	31	273.94	268.50	2.1	39,943	0.01%
2022/04/18	35.1	265.36	71	265.60	272.50	-35.9	40,018	-0.09%
2022/04/15	39	264.78	39	264.82	265.50	0	40,260	0.00%
2022/04/14	57.1	284.22	57	283.09	281.50	0.1	40,341	0.00%
2022/04/13	20	285.08	21	286.86	289.50	-1	40,256	0.00%
2022/04/12	139	279.35	147	283.22	281.50	-8	40,177	-0.02%	大買/大賣/
2022/04/11	39.1	289.39	29	288.00	281.00	10.1	39,911	0.03%
2022/04/08	28	298.09	38	299.70	301.50	-10	39,727	-0.03%
2022/04/07	30	307.74	12	307.50	296.00	18	39,457	0.05%
2022/04/06	23	311.96	20	314.65	317.00	3	39,182	0.01%
2022/04/01	57	300.51	57	301.66	312.00	0	39,128	0.00%
2022/03/31	47	309.64	40.1	311.15	305.50	7	39,374	0.02%
2022/03/30	19	322.58	16	317.31	312.50	3	39,541	0.01%
2022/03/29	39	316.23	53	320.06	322.50	-14	39,675	-0.04%
2022/03/28	15	297.63	21.3	303.91	311.00	-6.3	40,065	-0.02%
2022/03/25	11	294.36	10	295.10	296.00	1	40,418	0.00%
2022/03/24	13	286.04	13	286.38	287.50	0	40,965	0.00%
2022/03/23	45	293.73	49	292.86	284.00	-4	42,365	-0.01%
2022/03/22	11	285.82	29	287.40	282.00	-18	42,972	-0.04%
2022/03/21	12	277.92	12	277.96	274.50	0	43,100	0.00%
2022/03/18	13	273.38	9	272.00	273.00	4	43,130	0.01%
2022/03/17	6	273.08	11.1	273.48	275.00	-5	42,942	-0.01%
2022/03/16	23	261.70	6	258.33	255.00	17	42,428	0.04%
2022/03/15	38.2	279.98	19	270.97	260.50	19.2	42,269	0.05%
2022/03/14	23	290.74	21.1	291.04	286.00	1.9	42,126	0.00%
2022/03/11	15	280.30	18	281.67	287.00	-3	41,766	-0.01%
2022/03/10	47.1	285.48	30	285.38	281.00	17.1	41,630	0.04%
2022/03/09	50	285.72	52	287.26	275.00	-2	41,146	0.00%
2022/03/08	53	290.40	47	285.41	273.50	6	40,380	0.01%
2022/03/07	42	283.51	43.1	284.92	287.50	-1.1	39,594	0.00%
2022/03/04	57.2	297.51	19	295.92	288.00	38.2	39,069	0.10%
2022/03/03	42.1	316.83	37	318.34	312.00	5.1	38,732	0.01%
2022/03/02	37	300.54	65	306.92	307.00	-28	37,914	-0.07%
2022/03/01	23	284.50	48	290.21	299.50	-25	37,091	-0.07%
2022/02/25	263	262.31	308.3	271.22	272.50	-45.3	36,252	-0.12%	大買/大賣/
2022/02/24	273	247.80	276	243.86	248.00	-3	35,583	-0.01%	大買/大賣/
2022/02/23	319	243.94	314.3	245.92	245.00	4.7	34,753	0.01%	大買/大賣/
2022/02/22	28	239.18	35	238.70	233.50	-7	33,923	-0.02%
2022/02/21	12.2	235.22	14	237.18	239.00	-1.8	33,503	-0.01%
2022/02/18	25.2	234.27	23	234.78	238.50	2.2	33,774	0.01%
2022/02/17	46	238.54	22	234.93	233.00	24	33,898	0.07%
2022/02/16	222	242.58	259	243.28	243.00	-37	33,682	-0.11%	大買/大賣/
2022/02/15	27.1	237.59	31	237.79	232.00	-3.9	33,336	-0.01%
2022/02/14	55	235.03	23	231.50	231.00	32	33,092	0.10%
2022/02/11	299	241.97	312	244.58	244.00	-13	33,159	-0.04%	大買/大賣/
2022/02/10	245.2	241.06	227	237.48	234.00	18.2	32,875	0.06%	大買/大賣/
2022/02/09	32	231.13	46.2	234.68	236.50	-14.2	32,706	-0.04%
2022/02/08	321	216.54	326	218.18	224.00	-5	32,424	-0.02%	大買/大賣/
2022/02/07	12	200.25	15	202.93	209.50	-3	32,386	-0.01%
2022/01/26	16	203.59	14	206.18	199.50	2	32,810	0.01%
2022/01/25	14	210.82	13	209.04	205.50	1	33,233	0.00%
2022/01/24	26	209.63	11	212.86	213.50	15	33,695	0.04%
2022/01/21	10	215.50	10	215.75	216.00	0	34,692	0.00%
2022/01/20	32	216.63	36	216.04	219.00	-4	35,430	-0.01%
2022/01/19	14	211.14	16	212.94	215.00	-2	36,018	-0.01%
2022/01/18	15	214.83	16	211.94	209.00	-1	36,701	0.00%
2022/01/17	17	211.79	19	212.03	214.50	-2	37,392	-0.01%
2022/01/14	27	205.57	62	207.05	213.00	-35	37,851	-0.09%
2022/01/13	42	196.70	27	198.39	200.50	15	38,128	0.04%
2022/01/12	34	198.16	20	201.73	200.50	14	38,678	0.04%
2022/01/11	36	202.15	32	202.13	199.00	4	39,898	0.01%
2022/01/10	25	208.24	23	208.00	207.00	2	40,656	0.00%
2022/01/07	23	209.13	22	209.16	199.00	1	41,496	0.00%
2022/01/06	30	210.87	11	210.73	211.00	19	41,693	0.05%
2022/01/05	21	220.98	19	219.87	218.50	2	42,783	0.00%
2022/01/04	13	226.46	12	225.96	221.00	1	44,346	0.00%
2022/01/03	34	232.03	7	230.57	226.00	27	44,732	0.06%
2021/12/30	11	236.73	8	238.13	239.00	3	44,982	0.01%
2021/12/29	27	238.17	12	239.63	238.00	15	44,942	0.03%
2021/12/28	12	240.54	11	239.68	245.50	1	45,334	0.00%
2021/12/27	17.1	247.98	28	250.27	238.50	-10.9	45,452	-0.02%
2021/12/24	13	247.27	17	247.79	249.00	-4	45,182	-0.01%
2021/12/23	22	246.61	23	246.46	243.00	-1	45,107	0.00%
2021/12/22	36.2	243.09	47	242.24	243.00	-10.9	44,945	-0.02%
2021/12/21	21	226.36	59	232.50	238.50	-38	44,416	-0.09%
2021/12/20	20	227.33	18	227.53	217.00	2	43,896	0.00%
2021/12/17	29	222.66	49	223.00	225.50	-20	43,928	-0.05%
2021/12/16	10	209.25	41	210.82	217.50	-31	42,868	-0.07%
2021/12/15	9	189.67	73	192.64	198.00	-64	42,239	-0.15%
2021/12/14	37	185.62	3	185.17	180.00	34	42,330	0.08%
2021/12/13	9	192.61	10	193.65	194.00	-1	43,128	0.00%
2021/12/10	20	186.33	8	189.06	187.50	12	43,465	0.03%
2021/12/09	10	194.70	6	192.67	188.50	4	44,281	0.01%
2021/12/08	2	182.50	36	187.82	194.50	-34	44,790	-0.08%
2021/12/07	3	176.33	4	178.63	177.00	-1	44,992	0.00%
2021/12/06	61	182.55	1	180.00	178.50	60	45,320	0.13%
2021/12/03	2	191.75	38	190.05	190.00	-36	45,555	-0.08%
2021/12/02	25	184.20	17	186.35	184.50	8	45,714	0.02%
2021/12/01	22	180.98	8.4	186.54	187.00	13.6	45,984	0.03%
2021/11/30	13	185.62	27	187.94	186.00	-14	46,512	-0.03%
2021/11/29	38.2	176.18	27	179.59	183.00	11.2	47,677	0.02%
2021/11/26	12	177.42	13	177.88	182.00	-1	48,042	0.00%
2021/11/25	6	181.17	8	178.50	176.50	-2	47,917	0.00%
2021/11/24	31	180.10	10	181.05	179.00	21	47,883	0.04%
2021/11/23	21.2	181.81	5	185.00	184.50	16.2	48,613	0.03%
2021/11/22	46	188.25	29	188.50	190.00	17	48,686	0.03%
2021/11/19	25	191.72	8	191.94	190.50	17	48,565	0.04%
2021/11/18	30	197.60	15	196.93	196.00	15	48,409	0.03%
2021/11/17	8	204.13	25	201.18	206.00	-17	48,307	-0.04%
2021/11/16	21	200.02	14	198.54	193.50	7	47,897	0.01%
2021/11/15	25	197.58	24	195.58	198.50	1	47,378	0.00%
2021/11/12	59	198.16	54	199.76	189.00	5	47,110	0.01%
2021/11/11	54	189.14	13	190.35	191.00	41	46,520	0.09%
2021/11/10	39	182.91	56	187.69	194.00	-17	46,153	-0.04%
2021/11/09	49	183.15	32	184.83	181.00	17	45,662	0.04%
2021/11/08	16	187.31	38	182.51	181.00	-22	45,141	-0.05%
2021/11/05	357	188.40	337.2	183.81	197.00	19.8	44,724	0.04%	大買/大賣/
2021/11/04	23	194.17	24	194.44	190.50	-1	44,059	0.00%
2021/11/03	38	194.84	9	195.39	193.50	29	43,471	0.07%
2021/11/02	12.1	207.06	10.1	204.83	205.50	2.1	43,072	0.00%
2021/11/01	38	211.42	35	209.11	210.00	3	42,405	0.01%
2021/10/29	21.1	206.47	35.1	209.20	201.00	-14	41,622	-0.03%
2021/10/28	32.1	191.49	63	193.53	196.50	-30.9	40,311	-0.08%
2021/10/27	16	170.72	21.1	175.11	179.00	-5.1	39,421	-0.01%
2021/10/26	21	172.71	17	170.26	163.00	4	38,611	0.01%
2021/10/25	28.1	171.75	164	171.20	176.00	-136	37,727	-0.36%	大賣/鉅額交易
2021/10/22	14	159.64	87	159.85	166.50	-73	36,525	-0.20%
2021/10/21	106.1	152.76	111	153.70	151.50	-4.9	35,522	-0.01%	大買/大賣/
2021/10/20	57.1	149.16	74	151.63	153.50	-17	34,614	-0.05%
2021/10/19	519	153.45	651.1	145.72	147.50	-132	33,683	-0.39%	大買/大賣/鉅額交易
2021/10/18	74	141.55	94	143.11	141.00	-20	32,110	-0.06%
2021/10/15	382.1	130.77	462.3	135.29	143.00	-80.3	31,001	-0.26%	大買/大賣/
2021/10/14	56	131.80	73	133.03	130.00	-17	29,551	-0.06%
2021/10/13	557	135.10	534.1	136.34	131.50	23	28,779	0.08%	大買/大賣/
2021/10/12	84	130.04	78	131.98	133.00	6	27,418	0.02%
2021/10/08	502	124.49	554.1	129.74	130.00	-52.1	25,623	-0.20%	大買/大賣/
2021/10/07	11	115.45	131.4	115.90	118.50	-120.4	25,160	-0.48%	大賣/鉅額交易
2021/10/06	50	109.87	33	110.41	108.00	17	25,003	0.07%
2021/10/05	219.4	108.04	202	109.41	112.00	17.4	25,354	0.07%	大買/大賣/
2021/10/04	63	109.60	64	111.48	109.00	-1	25,273	0.00%
2021/10/01	60	109.43	100	111.70	107.50	-40	25,585	-0.16%
2021/09/30	38	114.82	51	115.70	115.00	-13	25,583	-0.05%
2021/09/29	64	115.22	11	115.00	115.00	53	25,693	0.21%
2021/09/28	18	118.11	58	118.61	120.50	-40	25,254	-0.16%
2021/09/27	38	118.03	25	119.66	114.50	13	24,602	0.05%
2021/09/24	13.2	119.57	26	118.46	118.00	-12.8	24,250	-0.05%
2021/09/23	46	113.15	111	112.27	115.50	-65	23,388	-0.28%	大賣/
2021/09/22	75	108.15	9	110.11	106.00	66	23,034	0.29%
2021/09/17	230	113.72	236	114.26	114.00	-6	22,693	-0.03%	大買/大賣/
2021/09/16	607	116.80	628	116.64	112.50	-21	22,132	-0.09%	大買/大賣/
2021/09/15	180	111.86	132	112.89	111.50	48	21,085	0.23%	大買/大賣/
2021/09/14	575	113.82	637	114.39	115.00	-62	20,608	-0.30%	大買/大賣/
2021/09/13	34	109.76	39	111.09	109.00	-5	19,661	-0.03%
2021/09/10	14	103.36	39	105.60	110.50	-25	18,802	-0.13%
2021/09/09	20	99.90	58	99.48	100.50	-38	18,216	-0.21%
2021/09/08	83	96.10	42	97.05	93.40	41	17,894	0.23%
2021/09/07	60	103.78	50.1	104.22	98.30	9.9	17,543	0.06%
2021/09/06	58	110.78	31	112.02	109.00	27	17,535	0.15%
2021/09/03	24	111.08	32.5	111.82	110.00	-8.5	17,809	-0.05%
2021/09/02	56.8	109.73	115	112.18	109.00	-58.2	17,265	-0.34%	大賣/
2021/09/01	46.1	103.84	64	105.24	109.00	-17.9	15,914	-0.11%
2021/08/31	42	99.82	17	99.09	99.20	25	15,298	0.16%
2021/08/30	63	103.17	4	103.25	103.00	59	15,046	0.39%
2021/08/27	88	105.79	64	107.80	103.50	24	15,000	0.16%
2021/08/26	2	98.25	72	102.22	104.00	-70	14,197	-0.49%
2021/08/25	2	95.10	2	94.90	94.80	0	14,015	0.00%
2021/08/24	50	95.26	10	96.56	94.30	40	14,283	0.28%
2021/08/23	46	94.37	5.1	95.64	94.40	40.9	14,264	0.29%
2021/08/20	23	91.07	56	90.91	90.90	-33	14,185	-0.23%
2021/08/19	41	88.09	26	89.03	86.20	15	14,118	0.11%
2021/08/18	46	85.87	34	88.24	89.80	12	14,353	0.08%
2021/08/17	16	90.13	1	88.20	86.70	15	14,560	0.10%
2021/08/16	27	89.61	30	91.21	92.40	-3	14,540	-0.02%
2021/08/13	52	93.72	22	96.32	92.10	30	14,543	0.21%
2021/08/12	1	97.30	1	96.60	95.40	0	14,571	0.00%
2021/08/11	50	96.21	21	98.60	97.10	29	14,663	0.20%
2021/08/10	1	97.30	16.2	99.68	97.30	-15.2	14,664	-0.10%
2021/08/09	3	97.47	65	100.96	98.80	-62	14,657	-0.42%
2021/08/06	16.1	99.43	57	103.09	99.30	-40.9	14,668	-0.28%
2021/08/05	34	106.90	19	110.05	106.00	15	14,479	0.10%
2021/08/04	82.1	111.02	15.2	116.49	108.50	66.9	14,651	0.46%
2021/08/03	14.2	111.24	42	113.17	114.50	-27.8	14,710	-0.19%
2021/08/02	19	110.92	3	111.83	112.00	16	14,752	0.11%
2021/07/30	52	109.17	54	112.62	112.50	-2	14,891	-0.01%
2021/07/29	21	105.02	34	108.88	108.00	-13	14,903	-0.09%
2021/07/28	44	106.92	34	105.26	105.00	10	15,093	0.07%
2021/07/27	1	116.50	0	0.00	116.50	1	15,783	0.01%
2021/07/26	2	118.25	60	120.38	121.50	-58	16,255	-0.36%
2021/07/23	32	112.38	3	111.33	112.50	29	17,371	0.17%
2021/07/22	8	119.50	86	117.36	118.50	-78	18,178	-0.43%
2021/07/21	1	107.50	16	109.97	110.00	-15	18,336	-0.08%
2021/07/20	2	110.50	1.1	111.00	111.50	0.9	18,661	0.00%
2021/07/19	3.1	111.08	35	116.91	118.00	-31.9	18,678	-0.17%
2021/07/16	10	109.05	6	110.00	109.00	4	18,767	0.02%
2021/07/15	3.1	105.29	2	108.00	109.00	1.1	18,898	0.01%
2021/07/14	69	109.29	69	111.99	114.00	0	18,999	0.00%
2021/07/13	96	112.18	36	116.07	111.00	60	18,915	0.32%
2021/07/12	3	112.50	110	112.31	110.50	-107	18,689	-0.57%	大賣/鉅額交易
2021/07/09	63	96.77	97	103.27	106.50	-34	18,206	-0.19%
2021/07/08	97	93.01	253	96.33	97.10	-156	18,020	-0.87%	大賣/鉅額交易
2021/07/07	0	0.00	136.1	89.53	91.80	-136.1	17,495	-0.78%	大賣/鉅額交易
2021/07/06	114.1	82.88	140	84.97	83.50	-25.9	17,327	-0.15%	大買/大賣/
2021/07/05	1	81.70	182.1	83.10	85.40	-181.1	17,067	-1.06%	大賣/鉅額交易
2021/07/02	2	74.30	84	75.84	77.70	-82	16,992	-0.48%
2021/07/01	36	74.32	2	74.25	74.00	34	17,167	0.20%
2021/06/30	22	75.61	20	76.94	76.10	2	17,153	0.01%
2021/06/29	65	76.78	77	78.64	75.50	-12	17,130	-0.07%
2021/06/28	19	75.28	32	76.40	76.30	-13	16,934	-0.08%
2021/06/25	53	75.95	33	77.44	75.60	20	16,899	0.12%
2021/06/24	35	76.79	37	77.64	76.70	-2	16,852	-0.01%
2021/06/23	47	76.96	80	76.97	76.70	-33	16,816	-0.20%
2021/06/22	48	75.16	50	76.04	74.80	-2	16,677	-0.01%
2021/06/21	63	75.22	41	76.15	75.20	22	16,606	0.13%
2021/06/18	58	77.13	28	78.12	76.30	30	16,489	0.18%
2021/06/17	34	75.07	40	76.45	77.60	-6	16,286	-0.04%
2021/06/16	14	76.63	6	75.37	75.10	8	16,105	0.05%
2021/06/15	17	76.98	14	77.02	78.10	3	15,932	0.02%
2021/06/11	11	77.35	93.1	74.98	78.10	-82.1	15,368	-0.53%
2021/06/10	30	70.81	74	71.44	71.00	-44	14,589	-0.30%
2021/06/09	33	70.41	4	71.08	69.80	29	14,417	0.20%
2021/06/08	13	70.98	5	70.88	71.40	8	14,302	0.06%
2021/06/07	46	68.87	75	70.44	71.10	-29	14,221	-0.20%
2021/06/04	35	69.95	5	71.26	69.10	30	14,091	0.21%
2021/06/03	30	69.85	82	70.57	70.80	-52	13,914	-0.37%
2021/06/02	27	69.20	27	69.48	69.00	0	13,719	0.00%
2021/06/01	64	69.17	71	70.07	69.40	-7	13,598	-0.05%
2021/05/31	41	68.09	45	68.71	68.40	-4	13,283	-0.03%
2021/05/28	37	67.14	52	67.30	67.50	-15	13,129	-0.11%
2021/05/27	44	65.82	26	66.70	65.60	18	13,009	0.14%
2021/05/26	42	66.00	8	67.31	66.30	34	12,918	0.26%
2021/05/25	17	65.06	79.1	65.48	67.50	-62.1	12,631	-0.49%
2021/05/24	31	60.34	62	61.20	61.40	-31	12,312	-0.25%
2021/05/21	17	59.51	5	61.10	59.80	12	12,295	0.10%
2021/05/20	6	59.05	63	60.01	58.80	-57	12,298	-0.46%
2021/05/19	17	58.25	30	59.90	58.20	-13	12,244	-0.11%
2021/05/18	1	58.00	56	57.49	58.50	-55	12,109	-0.45%
2021/05/17	41	52.64	11	55.30	53.20	30	12,039	0.25%
2021/05/14	26	60.17	60	60.25	57.60	-34	11,963	-0.28%
2021/05/13	57	59.47	66	61.10	59.50	-9	11,838	-0.08%
2021/05/12	61	62.96	73	64.05	59.40	-12	11,728	-0.10%
2021/05/11	66	63.13	57	64.12	63.30	9	11,444	0.08%
2021/05/10	68	66.36	55	67.00	66.90	13	11,262	0.12%
2021/05/07	100	68.64	133	69.33	68.00	-33	11,214	-0.29%	大賣/
2021/05/06	94	67.24	155	67.62	67.00	-61	11,047	-0.55%	大賣/
2021/05/05	213	69.66	59	69.17	66.50	154	10,896	1.41%	大買/鉅額交易
2021/05/04	145	69.59	238	70.42	73.80	-93	10,606	-0.88%	大買/大賣/
2021/05/03	166	71.61	115	70.76	69.80	51	10,416	0.49%	大買/大賣/
2021/04/29	53	70.82	71.1	73.48	74.50	-18.1	10,415	-0.17%
2021/04/28	16	66.19	50.1	66.30	67.80	-34.1	9,319	-0.37%
2021/04/27	83	61.47	24	61.95	61.70	59	8,510	0.69%
2021/04/26	31	59.35	131	61.12	62.60	-100	8,303	-1.20%	大賣/
2021/04/23	6	58.33	63	58.21	58.80	-57	7,967	-0.72%
2021/04/22	28	58.06	6	59.35	56.50	22	8,021	0.27%
2021/04/21	143	59.68	8	58.88	58.70	135	7,949	1.70%	大買/鉅額交易
2021/04/20	50	58.68	73	59.85	61.00	-23	7,961	-0.29%
2021/04/19	67	59.21	17	60.24	59.00	50	7,977	0.63%
2021/04/16	66.1	58.55	29	59.29	59.50	37.1	7,882	0.47%
2021/04/15	21	56.76	60	58.24	59.30	-39	7,719	-0.51%
2021/04/14	67	57.25	54	58.72	56.40	13	7,561	0.17%
2021/04/13	64	56.54	98.3	57.66	57.90	-34.3	7,244	-0.47%
2021/04/12	39	58.13	42	59.04	56.90	-3	6,962	-0.04%
2021/04/09	21	57.73	34	58.54	57.50	-13	6,837	-0.19%
2021/04/08	32	56.39	20	56.79	57.20	12	6,536	0.18%
2021/04/07	6.2	55.38	29	55.99	57.40	-22.8	6,373	-0.36%
2021/04/06	34	53.42	1	53.69	53.40	33	6,225	0.53%
2021/04/01	0.1	53.00	16	52.91	53.00	-15.9	6,271	-0.25%
2021/03/31	31	52.31	1	52.70	52.10	30	6,248	0.48%
2021/03/30	2	51.90	2	51.80	52.40	0	6,224	0.00%
2021/03/29	19	51.97	0	0.00	51.90	19	6,285	0.30%
2021/03/26	0	0.00	34	51.64	52.10	-34	6,383	-0.53%
2021/03/25	17	50.40	2	50.70	50.40	15	6,379	0.24%
2021/03/24	64	50.85	1	50.90	50.70	63	6,395	0.99%
2021/03/23	15	51.10	0	0.00	51.10	15	6,429	0.23%
2021/03/22	0	0.00	0.3	51.55	51.40	-0.3	6,455	0.00%
2021/03/19	30	51.35	0	0.00	51.00	30	6,639	0.45%
2021/03/18	46	51.90	15	52.70	51.90	31	6,650	0.47%
2021/03/17	76.3	51.76	1	51.90	51.90	75.3	6,711	1.12%
2021/03/16	16	52.04	16	52.66	51.90	0	6,770	0.00%
2021/03/15	1	51.60	15	51.70	51.60	-14	6,891	-0.20%
2021/03/12	16	51.00	2	51.40	51.00	14	7,027	0.20%
2021/03/11	2	51.00	17	51.00	51.00	-15	7,576	-0.20%
2021/03/10	2	50.20	2	49.95	50.10	0	8,052	0.00%
2021/03/09	43	49.06	0	0.00	49.50	43	8,093	0.53%
2021/03/08	2	49.98	1	50.90	49.95	1	8,096	0.01%
2021/03/05	17	49.97	0	0.00	49.95	17	8,098	0.21%
2021/03/04	46	51.34	0	0.00	50.90	46	8,126	0.57%
2021/03/03	16	51.48	1	51.90	51.90	15	8,098	0.19%
2021/03/02	25	52.79	0	0.00	52.10	25	8,061	0.31%
2021/02/26	16	53.13	1	53.00	53.00	15	8,057	0.19%
2021/02/25	41	53.61	0	0.00	53.40	41	8,060	0.51%
2021/02/24	63	54.51	60	54.81	53.90	3	8,146	0.04%
2021/02/23	152	55.62	0	0.00	55.40	152	8,135	1.87%	大買/鉅額交易
2021/02/22	25	55.22	7	56.49	57.30	18	8,151	0.22%
2021/02/19	22	54.16	18	54.93	55.90	4	8,006	0.05%
2021/02/18	1	53.70	3	53.67	54.00	-2	7,934	-0.03%
2021/02/17	30	52.70	2	53.70	53.20	28	7,932	0.35%
2021/02/05	18	51.76	0	0.00	51.80	18	7,883	0.23%
2021/02/04	86	52.60	21	53.50	52.20	65	7,859	0.83%
2021/02/03	110	53.19	21	54.12	53.30	89	7,823	1.14%	大買/
2021/02/02	5	52.10	12	52.49	52.90	-7	7,771	-0.09%
2021/02/01	13	52.26	25	51.82	51.40	-12	7,737	-0.16%
2021/01/29	114	53.06	19	54.05	52.20	95	7,685	1.24%	大買/
2021/01/28	176	53.17	42	53.45	53.40	134	7,537	1.78%	大買/鉅額交易
2021/01/27	144	52.43	28	52.82	52.50	116	7,391	1.57%	大買/鉅額交易
2021/01/26	69	52.65	6	52.90	51.10	63	7,215	0.87%
2021/01/25	21	54.91	6	56.60	54.10	15	7,011	0.21%
2021/01/22	2	55.55	10	56.19	57.90	-8	6,417	-0.12%
2021/01/21	1	53.80	6	52.13	52.70	-5	5,889	-0.08%
2021/01/20	61	51.80	2	51.70	51.00	59	5,790	1.02%
2021/01/19	33	52.15	1	53.20	53.00	32	5,727	0.56%
2021/01/18	82	52.21	1	52.20	52.40	81	5,755	1.41%
2021/01/15	73	53.42	24	54.30	53.40	49	5,758	0.85%
2021/01/14	110	53.50	3	54.07	54.00	107	5,626	1.90%	大買/鉅額交易
2021/01/13	30	52.90	10	53.30	54.00	20	5,539	0.36%
2021/01/12	138	51.95	4	52.35	52.00	134	5,405	2.48%	大買/鉅額交易
2021/01/11	2	51.30	2	50.75	51.60	0	5,245	0.00%
2021/01/06	0	0.00	4	48.58	49.30	-4	5,073	-0.08%
2021/01/05	2	51.25	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	2	50.50	52.20	-2	4,891	-0.04%
2020/12/30	1	51.90	2	51.45	51.50	-1	4,777	-0.02%
2020/12/29	7	52.09	6	52.40	51.90	1	4,740	0.02%
2020/12/28	1	51.70	2	50.70	51.80	-1	4,581	-0.02%
2020/12/25	10	50.50	1	50.30	50.70	9	4,467	0.20%
2020/12/24	1	51.20	0	0.00	51.00	1	4,432	0.02%
2020/12/23	28	50.90	33	51.37	51.20	-5	4,403	-0.11%
2020/12/22	1	51.10	4	51.10	49.65	-3	4,331	-0.07%
2020/12/16	11	50.58	20	50.87	50.50	-9	4,107	-0.22%
2020/12/15	35	51.51	23	51.70	50.40	12	4,083	0.29%
2020/12/14	22	50.74	20	50.40	50.50	2	3,880	0.05%
2020/12/11	0	0.00	10	49.93	49.50	-10	3,852	-0.26%
2020/12/10	1	51.10	12	50.15	50.70	-11	3,835	-0.29%
2020/12/09	12	51.81	10	51.48	51.70	2	3,743	0.05%
2020/12/08	25	53.59	23	53.60	52.70	2	3,599	0.06%
2020/12/07	1	55.90	5	55.18	55.40	-4	3,438	-0.12%
2020/12/04	35	52.38	37	52.59	53.40	-2	2,870	-0.07%
2020/12/03	11	48.58	11	48.99	48.55	0	2,374	0.00%
2020/12/02	3	48.78	7	48.36	48.50	-4	2,332	-0.17%
2020/12/01	5	47.65	0	0.00	48.00	5	2,300	0.22%
2020/11/30	5	47.95	20	47.82	47.95	-15	2,292	-0.65%
2020/11/27	15	47.22	0	0.00	47.05	15	2,241	0.67%
2020/11/26	0	0.00	60	46.63	46.60	-60	2,249	-2.67%
2020/11/23	0	0.00	30	47.35	47.65	-30	2,171	-1.38%
2020/11/20	2	45.95	20	46.00	46.05	-18	2,028	-0.89%
2020/11/12	0	0.00	4	43.70	43.80	-4	1,883	-0.21%
2020/11/11	2	43.95	0	0.00	43.70	2	1,877	0.11%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/06	0.2	42.00	0	0.00	42.50	0.2	1,872	0.01%
2020/11/04	2	41.60	0	0.00	41.75	2	1,924	0.10%
2020/11/03	0.6	41.27	0	0.00	41.25	0.6	1,959	0.03%
2020/11/02	0	0.00	8	40.80	40.80	-8	2,007	-0.40%
2020/10/26	1	43.40	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	6	43.40	44.10	-6	2,143	-0.28%
2020/10/22	1	43.05	1	43.00	43.00	0	2,260	0.00%
2020/10/21	7	43.22	5	43.49	43.05	2	2,425	0.08%
2020/10/20	44.2	43.49	46	43.22	43.05	-1.8	2,688	-0.07%
2020/10/07	0	0.00	2	44.55	44.95	-2	3,109	-0.06%
2020/10/05	4	43.98	0	0.00	44.05	4	3,272	0.12%
2020/09/25	0	0.00	6	41.30	42.00	-6	4,182	-0.14%
2020/09/24	0	0.00	10	43.14	43.00	-10	4,699	-0.21%
2020/09/23	0	0.00	9	45.00	44.65	-9	5,018	-0.18%
2020/09/21	0	0.00	31	45.10	44.90	-31	5,464	-0.57%
2020/09/16	0	0.00	1	45.25	45.05	-1	6,332	-0.02%
2020/09/15	11	45.44	2	45.40	45.40	9	6,368	0.14%
2020/09/11	2	42.90	0	0.00	42.90	2	6,519	0.03%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/07	2	44.75	4	43.75	43.55	-2	6,638	-0.03%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/03	3	45.08	0	0.00	44.40	3	6,680	0.04%
2020/08/25	3	43.90	3	44.70	44.40	0	6,849	0.00%
2020/08/21	2	43.00	0	0.00	43.50	2	6,903	0.03%
2020/08/20	1	43.50	1	41.95	42.40	0	6,915	0.00%
2020/08/19	1	45.05	0	0.00	45.20	1	6,871	0.01%
2020/08/17	1	46.35	1	46.80	47.00	0	6,914	0.00%
2020/08/12	1	46.80	0	0.00	46.60	1	6,993	0.01%
2020/08/11	10	47.95	1	47.35	47.30	9	6,969	0.13%
2020/08/10	0	0.00	1	48.50	47.25	-1	6,966	-0.01%
2020/08/06	0	0.00	15	48.20	47.70	-15	6,923	-0.22%
2020/08/05	5	48.80	1	48.75	48.60	4	6,887	0.06%
2020/08/04	1	47.80	1	47.60	47.80	0	6,835	0.00%
2020/07/31	1	47.05	0	0.00	47.05	1	6,820	0.01%
2020/07/30	3	47.35	7	47.64	47.80	-4	6,752	-0.06%
2020/07/29	3	46.50	1	46.80	46.95	2	6,725	0.03%
2020/07/28	4	47.64	1	46.30	46.20	3	6,658	0.05%
2020/07/27	7	50.81	6	50.30	49.15	1	6,524	0.02%
2020/07/24	26	53.53	12	53.95	52.10	14	6,354	0.22%
2020/07/23	1	52.00	7	52.20	52.90	-6	6,085	-0.10%
2020/07/22	23	51.96	21	52.05	52.50	2	6,034	0.03%
2020/07/21	3	51.27	53	51.93	53.00	-50	6,100	-0.82%
2020/07/20	3	50.50	4	50.80	50.80	-1	6,105	-0.02%
2020/07/17	2	49.28	1	50.50	48.95	1	6,066	0.02%
2020/07/16	50	50.14	0	0.00	50.10	50	6,051	0.83%
2020/07/15	3	50.90	0	0.00	50.10	3	6,025	0.05%
2020/07/14	2	51.05	1	51.20	51.00	1	6,004	0.02%
2020/07/13	1	50.80	5	51.48	51.60	-4	5,971	-0.07%
2020/07/10	35	50.97	1	50.80	50.80	34	5,933	0.57%
2020/07/09	64	53.08	47	53.53	52.60	17	5,837	0.29%
2020/07/08	20	53.00	35	53.36	54.00	-15	5,663	-0.26%
2020/07/07	25	52.04	16	52.53	51.50	9	5,429	0.17%
2020/07/06	5	53.84	29	54.05	54.00	-24	5,261	-0.46%
2020/07/03	17	54.29	41	52.73	52.80	-24	5,033	-0.48%
2020/07/02	99	50.31	17	50.91	51.30	82	4,544	1.80%
2020/07/01	25	47.60	0	0.00	47.75	25	4,233	0.59%
2020/06/30	54	48.29	52	46.41	46.40	2	4,065	0.05%
2020/06/29	60	46.23	0	0.00	46.50	60	3,795	1.58%
2020/06/24	43	44.57	43	44.63	44.80	0	3,484	0.00%
2020/06/23	2	43.50	0	0.00	43.35	2	3,083	0.06%
2020/06/19	0	0.00	2	42.20	41.00	-2	2,984	-0.07%
2020/06/16	2	41.35	2	41.90	41.90	0	2,819	0.00%
2020/06/15	2	41.60	5	41.76	41.45	-3	2,862	-0.10%
2020/06/12	4	41.10	3	40.77	41.65	1	2,889	0.03%
2020/06/11	1	42.80	0	0.00	42.80	1	2,908	0.03%
2020/06/10	0	0.00	2	44.55	44.20	-2	2,951	-0.07%
2020/06/09	2	44.25	0	0.00	44.35	2	2,993	0.07%
2020/06/08	1	44.90	4	45.11	44.90	-3	3,017	-0.10%
2020/06/05	1	44.75	1	45.00	44.90	0	2,992	0.00%
2020/06/04	2	44.95	3	45.00	45.00	-1	3,007	-0.03%
2020/06/03	3	44.42	8	45.02	45.05	-5	3,010	-0.17%
2020/06/02	1	45.10	0	0.00	44.40	1	2,974	0.03%
2020/06/01	3	44.73	3	45.02	45.10	0	2,948	0.00%
2020/05/29	0	0.00	1	43.35	43.60	-1	2,905	-0.03%
2020/05/25	0	0.00	1	44.10	43.70	-1	2,915	-0.03%
2020/05/22	2	44.08	2	43.60	43.60	0	2,934	0.00%
2020/05/21	2	43.30	0	0.00	43.95	2	2,875	0.07%
2020/05/20	1	42.15	0	0.00	42.30	1	2,828	0.04%
2020/05/18	1	40.65	1	41.05	40.50	0	2,819	0.00%
2020/05/13	0	0.00	2	43.23	43.70	-2	2,869	-0.07%
2020/05/12	2	42.95	0	0.00	42.40	2	2,915	0.07%
2020/05/07	0	0.00	4	43.26	43.55	-4	2,940	-0.14%
2020/05/06	4	42.80	0	0.00	42.60	4	2,932	0.14%
2020/04/30	0	0.00	4	43.40	43.35	-4	3,014	-0.13%
2020/04/28	4	43.05	0	0.00	42.95	4	3,127	0.13%
2020/04/27	10	42.89	10	43.40	42.80	0	3,171	0.00%
2020/04/24	3	42.92	2	42.60	42.55	1	3,160	0.03%
2020/04/23	1	45.00	6	44.63	45.30	-5	3,036	-0.16%
2020/04/22	21	42.32	21	41.58	42.65	0	2,927	0.00%
2020/04/21	0	0.00	1	42.20	41.80	-1	2,950	-0.03%
2020/04/15	3	41.00	0	0.00	41.80	3	3,291	0.09%
2020/04/09	0	0.00	10	40.50	40.35	-10	3,753	-0.27%
2020/04/08	0	0.00	3	40.05	41.20	-3	3,905	-0.08%
2020/04/07	0	0.00	1	38.40	38.80	-1	3,875	-0.03%
2020/04/06	1	37.40	2	36.93	37.45	-1	3,842	-0.03%
2020/03/31	1	37.45	0	0.00	36.30	1	3,870	0.03%
2020/03/27	0	0.00	1	36.55	36.20	-1	3,858	-0.03%
2020/03/25	1	35.70	1	37.00	36.40	0	3,837	0.00%
2020/03/20	0	0.00	1	32.00	32.05	-1	3,796	-0.03%
2020/03/19	1	29.70	2	29.50	29.15	-1	3,801	-0.03%
2020/03/18	6	33.44	5	33.75	32.35	1	3,768	0.03%
2020/03/17	1	33.40	1	32.35	32.95	0	3,806	0.00%
2020/03/16	3	33.00	1	34.40	32.70	2	3,763	0.05%
2020/03/11	1	44.40	0	0.00	42.35	1	3,576	0.03%
2020/03/10	2	41.65	7	42.68	43.80	-5	3,586	-0.14%
2020/03/09	8	42.96	1	43.50	42.80	7	3,570	0.20%
2020/03/05	1	45.95	1	45.95	45.90	0	3,598	0.00%
2020/03/02	1	45.00	0	0.00	45.00	1	3,613	0.03%
2020/02/26	1	45.90	1	46.00	45.60	0	3,576	0.00%
2020/02/20	5	48.00	0	0.00	48.15	5	3,499	0.14%
2020/02/18	0	0.00	2	48.45	48.90	-2	3,514	-0.06%
2020/02/17	0	0.00	1	48.65	48.45	-1	3,503	-0.03%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	8	50.41	0	0.00	50.00	8	3,453	0.23%
2020/02/12	0	0.00	1	48.70	49.25	-1	3,412	-0.03%
2020/02/10	1	46.05	0	0.00	46.65	1	3,439	0.03%
2020/02/06	1	48.70	0	0.00	48.30	1	3,450	0.03%
2020/02/04	20	47.72	20	47.53	48.00	0	3,428	0.00%
2020/01/31	0	0.00	12	51.98	49.45	-12	3,488	-0.34%
2020/01/30	1	52.70	2	53.70	52.10	-1	3,523	-0.03%
2020/01/20	0	0.00	1	58.60	57.80	-1	3,613	-0.03%
2020/01/17	23	58.82	23	59.19	58.80	0	3,640	0.00%
2020/01/16	24	59.39	20	59.75	59.10	4	3,717	0.11%
2020/01/15	3	59.17	1	59.30	58.90	2	3,685	0.05%
2020/01/14	41	59.69	36	60.34	59.40	5	3,670	0.14%
2020/01/13	10	58.98	11	58.77	59.50	-1	3,550	-0.03%
2020/01/10	29	58.14	27	58.59	58.60	2	3,536	0.06%
2020/01/09	20	57.72	22	57.20	58.30	-2	3,463	-0.06%
2020/01/08	4	56.55	4	56.13	55.70	0	3,326	0.00%
2020/01/07	3	56.57	0	0.00	56.10	3	3,239	0.09%
2020/01/06	0	0.00	1	58.80	56.60	-1	3,189	-0.03%
2020/01/03	15	59.99	10	60.38	59.00	5	3,236	0.15%
2020/01/02	5	59.10	4	58.83	59.20	1	3,036	0.03%
2019/12/31	0	0.00	2	57.00	56.30	-2	2,891	-0.07%
2019/12/26	1	57.00	1	56.90	56.70	0	3,070	0.00%
2019/12/24	0	0.00	5	55.34	55.20	-5	3,088	-0.16%
2019/12/20	2	56.55	0	0.00	56.50	2	3,169	0.06%
2019/12/18	3	56.57	1	56.50	56.20	2	3,316	0.06%
2019/12/17	1	55.90	0	0.00	56.70	1	3,756	0.03%
2019/12/16	0	0.00	4	55.90	56.20	-4	4,080	-0.10%
2019/12/12	14	56.28	1	55.30	55.80	13	4,110	0.32%
2019/12/09	1	54.30	4	54.43	54.30	-3	4,101	-0.07%
2019/12/06	3	53.80	0	0.00	53.90	3	4,137	0.07%
2019/12/05	2	54.10	1	54.20	54.20	1	4,223	0.02%
2019/12/04	0	0.00	20	52.50	52.70	-20	4,295	-0.47%
2019/12/02	1	53.70	1	54.40	53.60	0	4,322	0.00%
2019/11/29	1	56.60	0	0.00	55.50	1	4,310	0.02%
2019/11/25	2	56.00	1	55.50	55.70	1	4,482	0.02%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/21	1	54.70	1	55.20	55.10	0	4,518	0.00%
2019/11/15	0	0.00	2	55.20	55.10	-2	4,998	-0.04%
2019/11/14	2	55.00	0	0.00	54.20	2	5,063	0.04%
2019/11/13	1	55.60	2	55.50	55.40	-1	5,266	-0.02%
2019/11/12	0	0.00	2	54.70	54.90	-2	5,298	-0.04%
2019/11/08	0	0.00	2	56.30	55.90	-2	5,378	-0.04%
2019/11/07	4	57.40	0	0.00	57.40	4	5,381	0.07%
2019/11/05	25	58.72	31	59.03	58.70	-6	5,471	-0.11%
2019/11/04	6	57.95	0	0.00	58.00	6	5,545	0.11%
2019/11/01	0	0.00	7	57.50	57.40	-7	5,587	-0.13%
2019/10/31	12	58.69	42	59.42	58.00	-30	5,631	-0.53%
2019/10/30	23	59.86	18	60.56	59.50	5	5,631	0.09%
2019/10/29	4	59.95	1	60.90	60.00	3	5,586	0.05%
2019/10/28	20	60.07	20	60.10	60.60	0	5,596	0.00%
2019/10/25	54	58.96	10	59.40	58.50	44	5,523	0.80%
2019/10/24	10	59.00	2	58.50	59.00	8	5,619	0.14%
2019/10/23	1	57.20	1	56.70	56.80	0	5,903	0.00%
2019/10/22	0	0.00	4	56.85	56.70	-4	6,112	-0.07%
2019/10/21	2	56.60	0	0.00	56.70	2	6,112	0.03%
2019/10/16	0	0.00	1	55.20	55.20	-1	6,171	-0.02%
2019/10/15	2	56.30	0	0.00	55.70	2	6,166	0.03%
2019/10/09	10	54.78	10	55.60	55.20	0	6,182	0.00%
2019/10/08	18	58.77	19	58.44	58.10	-1	6,080	-0.02%
2019/10/07	23	58.87	20	59.05	58.70	3	6,174	0.05%
2019/10/04	22	59.05	21	59.16	58.20	1	6,210	0.02%
2019/10/03	11	57.34	12	57.67	57.50	-1	6,118	-0.02%
2019/10/01	13	57.88	10	58.80	58.30	3	6,158	0.05%
2019/09/27	11	57.75	11	57.68	57.80	0	6,240	0.00%
2019/09/26	10	59.66	11	60.09	59.40	-1	6,322	-0.02%
2019/09/25	20	59.54	20	59.75	59.60	0	6,379	0.00%
2019/09/24	10	60.50	13	59.64	59.20	-3	6,395	-0.05%
2019/09/23	13	61.67	13	61.15	61.30	0	6,301	0.00%
2019/09/20	23	62.71	24	62.61	60.80	-1	6,224	-0.02%
2019/09/19	43	60.27	42	58.94	61.60	1	5,795	0.02%
2019/09/18	30	57.80	30	58.07	57.50	0	5,619	0.00%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/12	0	0.00	1	58.80	58.20	-1	5,644	-0.02%
2019/09/11	6	58.72	5	58.90	58.70	1	5,630	0.02%
2019/09/10	3	57.90	3	59.00	58.00	0	5,584	0.00%
2019/09/09	1	58.50	0	0.00	58.00	1	5,544	0.02%
2019/09/06	1	58.90	0	0.00	59.00	1	5,454	0.02%
2019/09/05	0	0.00	1	57.70	58.00	-1	5,382	-0.02%
2019/09/04	1	57.10	1	56.90	57.10	0	5,354	0.00%
2019/08/30	11	57.35	10	58.20	56.80	1	5,419	0.02%
2019/08/29	20	57.03	20	55.70	57.00	0	5,340	0.00%
2019/08/28	10	56.10	11	55.65	55.50	-1	5,235	-0.02%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/23	11	57.15	11	56.74	56.90	0	5,128	0.00%
2019/08/22	2	56.85	0	0.00	56.40	2	5,109	0.04%
2019/08/21	11	57.98	10	58.12	57.20	1	5,041	0.02%
2019/08/20	24	59.42	23	58.81	58.10	1	4,947	0.02%
2019/08/19	22	55.67	21	55.31	56.10	1	4,697	0.02%
2019/08/16	32	54.83	32	55.36	54.10	0	4,616	0.00%
2019/08/15	3	52.97	0	0.00	52.80	3	4,413	0.07%
2019/08/13	10	53.80	11	54.25	53.50	-1	4,355	-0.02%
2019/08/12	0	0.00	2	55.40	55.30	-2	4,337	-0.05%
2019/08/08	1	55.50	1	55.10	55.70	0	4,286	0.00%
2019/08/07	11	54.57	10	54.85	54.00	1	4,232	0.02%
2019/08/06	30	54.74	30	55.22	55.00	0	4,193	0.00%
2019/08/05	0	0.00	1	58.00	56.60	-1	4,101	-0.02%
2019/08/02	10	59.60	10	60.50	59.00	0	4,055	0.00%
2019/08/01	10	61.50	10	62.10	61.30	0	4,025	0.00%
2019/07/31	0	0.00	1	62.20	62.90	-1	3,997	-0.03%
2019/07/30	47	62.79	49	62.62	60.40	-2	3,974	-0.05%
2019/07/29	13	62.40	12	62.69	63.40	1	3,861	0.03%
2019/07/26	22	62.18	20	63.00	63.50	2	3,813	0.05%
2019/07/25	21	62.10	21	61.97	61.50	0	3,734	0.00%
2019/07/24	0	0.00	14	58.84	60.70	-14	3,387	-0.41%
2019/07/23	1	55.50	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.70	2	55.50	56.10	-1	3,287	-0.03%
2019/07/18	3	55.67	0	0.00	53.20	3	3,432	0.09%
2019/07/17	2	55.20	8	55.06	56.00	-6	3,407	-0.18%
2019/07/15	2	56.10	0	0.00	55.90	2	3,586	0.06%
2019/07/12	6	56.60	0	0.00	56.40	6	3,660	0.16%
2019/07/11	20	56.37	21	56.12	56.80	-1	3,642	-0.03%
2019/07/10	30	54.85	30	54.37	55.30	0	3,519	0.00%
2019/07/09	0	0.00	1	53.60	54.00	-1	3,451	-0.03%
2019/07/08	0	0.00	1	52.80	52.20	-1	3,411	-0.03%
2019/07/05	0	0.00	16	54.66	54.50	-16	3,418	-0.47%
2019/07/04	15	53.79	1	54.20	53.70	14	3,400	0.41%
2019/07/03	1	51.90	5	53.40	51.10	-4	3,368	-0.12%
2019/07/02	20	51.69	20	50.85	52.00	0	3,268	0.00%
2019/07/01	20	50.60	22	50.64	50.70	-2	3,203	-0.06%
2019/06/28	0	0.00	15	48.17	48.30	-15	3,202	-0.47%
2019/06/27	15	48.60	0	0.00	48.60	15	3,217	0.47%
2019/06/26	10	48.39	10	48.70	48.45	0	3,205	0.00%
2019/06/25	41	50.04	40	50.53	48.35	1	3,182	0.03%
2019/06/24	10	49.80	9	49.75	49.75	1	3,017	0.03%
2019/06/21	3	48.90	0	0.00	47.35	3	2,962	0.10%
2019/06/20	1	48.30	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	6	47.37	47.75	-6	2,928	-0.20%
2019/06/17	1	46.55	0	0.00	46.80	1	2,986	0.03%
2019/06/11	0	0.00	2	46.50	48.55	-2	3,006	-0.07%
2019/06/10	2	44.85	2	45.43	44.70	0	2,927	0.00%
2019/05/29	2	43.50	0	0.00	43.50	2	3,005	0.07%
2019/05/17	0	0.00	1	43.95	44.35	-1	3,633	-0.03%
2019/05/15	1	46.50	0	0.00	46.65	1	3,650	0.03%
2019/05/14	1	44.40	1	44.95	45.50	0	3,673	0.00%
2019/05/10	0	0.00	1	46.65	46.90	-1	3,692	-0.03%
2019/05/08	0	0.00	1	48.70	48.60	-1	3,657	-0.03%
2019/05/07	1	49.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	1	49.75	49.95	-1	3,669	-0.03%
2019/05/02	1	51.20	1	50.70	50.70	0	3,654	0.00%
2019/04/30	0	0.00	1	49.45	50.90	-1	3,629	-0.03%
2019/04/29	11	50.19	10	49.70	49.55	1	3,696	0.03%
2019/04/26	10	50.20	0	0.00	50.50	10	3,621	0.28%
2019/04/24	6	49.00	34	49.28	48.60	-28	3,463	-0.81%
2019/04/23	34	47.87	2	47.90	47.85	32	3,476	0.92%
2019/04/19	1	49.00	0	0.00	49.80	1	3,458	0.03%
2019/04/17	0	0.00	1	47.15	47.15	-1	3,229	-0.03%
2019/04/15	1	47.05	0	0.00	47.15	1	3,240	0.03%
2019/04/12	1	45.90	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	47.50	5	48.30	46.65	-4	3,285	-0.12%
2019/04/10	0	0.00	1	46.90	47.40	-1	3,284	-0.03%
2019/04/09	1	47.45	0	0.00	46.70	1	3,271	0.03%
2019/04/08	0	0.00	1	46.10	45.85	-1	3,231	-0.03%
2019/04/02	1	45.60	0	0.00	45.80	1	3,448	0.03%
2019/03/29	5	44.30	0	0.00	44.55	5	3,373	0.15%
2019/03/22	1	46.45	0	0.00	45.80	1	3,436	0.03%
2019/03/21	2	45.70	0	0.00	45.80	2	3,419	0.06%
2019/03/20	2	46.65	3	46.50	46.25	-1	3,405	-0.03%
2019/03/08	1	43.65	0	0.00	43.80	1	3,525	0.03%
2019/03/07	3	44.60	1	44.15	43.90	2	3,573	0.06%
2019/03/05	0	0.00	1	45.00	44.85	-1	3,708	-0.03%
2019/02/27	0	0.00	11	45.94	45.95	-11	3,874	-0.28%
2019/02/26	10	48.55	10	48.90	48.00	0	3,834	0.00%
2019/02/22	22	48.42	20	48.68	48.00	2	3,955	0.05%
2019/02/21	33	48.16	30	48.39	48.65	3	4,044	0.07%
2019/02/20	14	49.21	13	49.25	48.30	1	4,041	0.02%
2019/02/19	2	47.70	1	48.85	48.85	1	3,713	0.03%
2019/02/13	0	0.00	1	43.00	43.00	-1	3,482	-0.03%
2019/02/11	1	43.70	1	43.20	43.70	0	3,445	0.00%
2019/01/30	1	43.50	0	0.00	43.00	1	3,451	0.03%
2019/01/25	1	44.30	0	0.00	44.10	1	3,574	0.03%
2019/01/23	1	44.00	1	43.15	43.15	0	3,634	0.00%
2019/01/21	2	44.50	1	43.30	44.50	1	3,757	0.03%
2019/01/15	1	43.10	0	0.00	43.20	1	3,927	0.03%
2019/01/08	0	0.00	2	41.50	41.10	-2	3,839	-0.05%
2019/01/07	2	40.20	0	0.00	40.10	2	3,844	0.05%
2019/01/02	13	42.51	12	42.93	42.60	1	3,940	0.03%
2018/12/27	12	42.13	10	41.93	41.40	2	4,015	0.05%
2018/12/26	24	44.50	21	43.93	41.00	3	4,045	0.07%
2018/12/12	1	40.80	0	0.00	41.50	1	4,166	0.02%
2018/12/10	2	39.10	2	39.15	38.75	0	4,183	0.00%
2018/12/04	2	41.70	0	0.00	41.80	2	4,542	0.04%
2018/12/03	0	0.00	5	42.10	42.00	-5	4,711	-0.11%
2018/11/30	0	0.00	1	40.85	40.90	-1	4,696	-0.02%
2018/11/28	5	39.95	1	39.75	40.15	4	5,009	0.08%
2018/11/27	4	38.25	3	38.40	39.10	1	5,358	0.02%
2018/11/26	0	0.00	1	36.75	37.00	-1	5,392	-0.02%
2018/11/22	7	36.85	6	37.15	36.10	1	5,414	0.02%
2018/11/21	1	35.80	0	0.00	36.95	1	5,308	0.02%
2018/11/20	20	36.53	20	36.18	36.25	0	5,245	0.00%
2018/11/06	10	32.42	10	32.75	32.00	0	5,405	0.00%
2018/11/02	10	34.26	10	33.60	33.75	0	5,406	0.00%
2018/11/01	10	32.90	13	32.57	32.80	-3	5,375	-0.06%
2018/10/31	44	31.94	44	31.45	32.00	0	5,331	0.00%
2018/10/30	10	29.97	13	29.48	30.40	-3	5,274	-0.06%
2018/10/29	16	30.09	13	30.21	29.60	3	5,226	0.06%
2018/10/26	27	30.40	39	32.00	29.80	-12	5,098	-0.24%
2018/10/25	10	32.40	5	32.40	32.40	5	5,023	0.10%
2018/10/24	31	38.46	21	36.83	36.00	10	5,014	0.20%
2018/10/17	10	41.71	10	42.10	41.65	0	4,936	0.00%
2018/10/16	10	41.55	10	41.10	41.40	0	4,941	0.00%
2018/10/15	10	40.62	10	39.36	40.65	0	5,011	0.00%
2018/10/12	20	39.09	20	38.32	39.60	0	5,006	0.00%
2018/10/09	10	43.16	10	43.70	43.00	0	4,970	0.00%
2018/10/08	40	45.89	42	46.18	45.70	-2	4,961	-0.04%
2018/10/05	15	47.47	15	48.20	45.00	0	5,005	0.00%
2018/09/27	7	55.80	7	56.80	55.20	0	4,844	0.00%
2018/09/26	12	57.18	11	57.27	56.90	1	4,878	0.02%
2018/09/25	20	57.66	20	57.90	57.90	0	4,866	0.00%
2018/09/21	22	58.05	21	58.97	58.50	1	4,855	0.02%
2018/09/20	1	61.30	2	60.90	60.20	-1	4,731	-0.02%
2018/09/19	15	67.40	15	67.73	66.80	0	4,615	0.00%
2018/09/18	20	66.62	20	67.20	67.50	0	4,608	0.00%
2018/09/17	0	0.00	6	66.80	67.90	-6	4,587	-0.13%
2018/09/14	0	0.00	3	65.80	65.60	-3	4,546	-0.07%
2018/09/12	20	67.75	11	64.96	64.70	9	4,494	0.20%
2018/09/11	17	67.99	10	68.19	68.40	7	4,384	0.16%
2018/09/10	13	66.68	21.6	67.65	70.50	-8.6	4,312	-0.20%
2018/09/07	6	69.43	6	69.37	69.90	0	4,199	0.00%
2018/09/05	45	68.80	37	69.62	68.50	8	3,943	0.20%
2018/09/03	1	74.90	0	0.00	69.50	1	3,528	0.03%
2018/08/29	0	0.00	1	64.00	64.40	-1	2,955	-0.03%
2018/08/24	1	64.10	6	64.50	64.00	-5	3,033	-0.16%
2018/08/23	0	0.00	8	64.31	64.20	-8	3,006	-0.27%
2018/08/22	3	63.70	5	63.82	63.00	-2	2,979	-0.07%
2018/08/21	0	0.00	1	63.10	63.00	-1	2,969	-0.03%
2018/08/20	5	62.90	0	0.00	63.00	5	2,982	0.17%
2018/08/16	7	62.37	7	60.67	62.50	0	3,013	0.00%
2018/08/14	0	0.00	8	59.69	61.00	-8	2,934	-0.27%
2018/08/13	16	57.65	0	0.00	60.10	16	2,889	0.55%
2018/08/09	7	59.21	20	58.85	59.10	-13	2,820	-0.46%
2018/08/08	0	0.00	4	60.40	61.50	-4	2,780	-0.14%
2018/08/06	2	59.70	1	59.60	59.50	1	2,733	0.04%
2018/08/03	3	59.27	0	0.00	58.90	3	2,777	0.11%
2018/07/31	1	59.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	14	61.89	0	0.00	61.80	14	2,872	0.49%
2018/07/27	1	65.20	1	65.30	65.00	0	2,852	0.00%
2018/07/23	10	65.70	10	66.50	66.70	0	3,327	0.00%
2018/07/20	0	0.00	9	67.23	67.30	-9	3,361	-0.27%
2018/07/19	0	0.00	1	66.20	65.00	-1	3,421	-0.03%
2018/07/12	0	0.00	1	63.80	64.10	-1	3,410	-0.03%
2018/07/06	1	61.60	0	0.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	62.90	62.70	-1	3,588	-0.03%
2018/07/04	1	63.80	0	0.00	62.90	1	3,656	0.03%
2018/06/29	3	60.00	0	0.00	59.80	3	3,624	0.08%
2018/06/05	2	66.05	2	66.25	64.60	0	4,821	0.00%
2018/06/01	3	64.47	3	65.20	64.30	0	5,148	0.00%
2018/05/28	16	64.25	0	0.00	64.00	16	6,402	0.25%
2018/05/21	0	0.00	4	64.00	63.00	-4	6,948	-0.06%
2018/05/14	10	66.90	11	65.93	66.50	-1	7,920	-0.01%
2018/05/11	29	67.52	29	66.43	65.50	0	8,085	0.00%
2018/05/09	21	66.21	20	66.70	66.30	1	8,402	0.01%
2018/05/08	36	66.95	36	66.39	67.40	0	8,699	0.00%
2018/05/07	4	68.28	8	68.54	68.10	-4	8,877	-0.05%
2018/05/04	14	67.03	10	67.60	66.50	4	9,589	0.04%
2018/04/30	5	64.06	4	66.33	67.00	1	11,082	0.01%
2018/04/26	2	60.50	1	60.00	59.70	1	10,891	0.01%
2018/04/25	22	62.08	20	61.75	60.00	2	10,922	0.02%
2018/04/23	0	0.00	1	66.40	67.00	-1	10,954	-0.01%
2018/04/19	12	66.21	10	66.20	68.80	2	11,216	0.02%
2018/04/17	1	67.20	1	66.20	66.40	0	11,212	0.00%
2018/04/12	0	0.00	1	66.00	66.00	-1	11,398	-0.01%
2018/04/11	3	65.00	0	0.00	65.70	3	11,398	0.03%
2018/04/10	5	71.08	1	71.50	70.00	4	11,276	0.04%
2018/04/03	10	69.30	30	69.37	70.10	-20	11,266	-0.18%
2018/04/02	10	69.90	10	70.10	70.00	0	11,248	0.00%
2018/03/31	5	69.60	5	70.00	69.40	0	11,250	0.00%
2018/03/30	20	70.20	20	70.20	69.70	0	11,285	0.00%
2018/03/29	10	69.30	11	69.45	69.40	-1	11,386	-0.01%
2018/03/28	23	69.47	22	70.09	69.30	1	11,411	0.01%
2018/03/27	12	71.50	13	71.09	70.90	-1	11,389	-0.01%
2018/03/26	17	70.48	18	71.12	69.50	-1	11,401	-0.01%
2018/03/23	21	69.53	20	70.45	71.00	1	11,432	0.01%
2018/03/22	15	72.60	16	73.13	72.00	-1	11,569	-0.01%
2018/03/21	35	75.35	36	74.89	73.50	-1	11,517	-0.01%
2018/03/20	21	74.20	21	74.16	74.00	0	11,444	0.00%
2018/03/19	7	73.40	6	74.38	73.80	1	11,444	0.01%
2018/03/16	30	71.98	25	72.38	71.70	5	11,405	0.04%
2018/03/15	10	73.19	10	72.85	73.00	0	11,464	0.00%
2018/03/14	41	72.34	25	71.61	72.60	16	11,486	0.14%
2018/03/13	43	72.24	29	71.20	73.20	14	11,526	0.12%
2018/03/12	11	69.13	12	70.22	69.10	-1	11,502	-0.01%
2018/03/09	11	71.37	5	71.22	71.00	6	11,640	0.05%
2018/03/08	26	75.37	25	75.76	74.60	1	11,780	0.01%
2018/03/07	38	75.17	38	76.24	73.80	0	11,676	0.00%
2018/03/06	23	78.13	24	78.83	77.50	-1	11,716	-0.01%
2018/03/05	15	73.51	23	73.10	75.40	-8	11,460	-0.07%
2018/03/02	27	68.06	25	68.36	68.60	2	11,349	0.02%
2018/03/01	11	66.65	10	66.90	66.70	1	11,392	0.01%
2018/02/27	30	67.95	30	68.42	67.90	0	11,572	0.00%
2018/02/26	5	67.18	5	69.20	66.20	0	11,445	0.00%
2018/02/23	0	0.00	15	70.55	68.60	-15	11,346	-0.13%
2018/02/22	54	69.52	28	69.41	68.80	26	11,322	0.23%
2018/02/21	26	69.85	26	71.38	71.10	0	11,333	0.00%
2018/02/12	11	66.63	41	69.80	66.20	-30	11,211	-0.27%
2018/02/09	42	69.31	11	66.05	68.20	31	11,239	0.28%
2018/02/08	10	68.77	11	70.43	69.10	-1	11,150	-0.01%
2018/02/07	21	71.60	21	73.60	74.90	0	10,986	0.00%
2018/02/06	1	66.60	86	68.63	68.10	-85	10,953	-0.78%
2018/02/05	6	73.67	2	74.65	74.00	4	10,852	0.04%
2018/02/02	3	78.47	14	79.32	78.10	-11	10,763	-0.10%
2018/02/01	13	79.43	2	80.60	77.90	11	10,709	0.10%
2018/01/31	36	79.63	19	78.73	81.80	17	10,660	0.16%
2018/01/30	14	80.72	14	81.68	79.80	0	10,623	0.00%
2018/01/29	92	81.83	31	80.72	82.80	61	10,536	0.58%
2018/01/26	25	72.16	37.2	73.66	75.90	-12.2	9,824	-0.12%
2018/01/25	24	71.16	26	70.02	69.00	-2	9,269	-0.02%
2018/01/24	15	66.03	23	66.86	68.30	-8	8,504	-0.09%
2018/01/22	22	63.16	20	62.70	63.50	2	8,143	0.02%
2018/01/19	1	63.50	1	61.70	61.70	0	8,102	0.00%
2018/01/18	22	63.28	20	64.00	63.50	2	8,028	0.02%
2018/01/16	20	61.80	23	62.83	63.50	-3	7,915	-0.04%
2018/01/12	20	55.49	20	56.60	57.20	0	7,865	0.00%
2018/01/11	2	54.80	0	0.00	54.70	2	7,853	0.03%
2018/01/10	20	56.20	20	56.90	56.00	0	7,798	0.00%
2018/01/09	0	0.00	1	59.40	58.30	-1	7,737	-0.01%
2018/01/08	1	58.60	0	0.00	60.00	1	7,653	0.01%
2018/01/05	6	59.00	5	59.30	58.50	1	7,547	0.01%
2018/01/04	20	60.50	20	59.60	59.70	0	7,531	0.00%
2018/01/03	0	0.00	7	59.70	60.30	-7	7,503	-0.09%
2018/01/02	0	0.00	1	55.70	57.30	-1	7,443	-0.01%