智原 (3035)-聯邦商銀券商分點個股進出

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
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/05/07	1	278.00	11	282.00	281.00	-10	9,742	-0.10%
2024/05/06	12	285.46	0	0.00	285.00	12	9,809	0.12%
2024/05/03	3	291.50	3	296.00	289.00	0	9,974	0.00%
2024/04/29	7	300.36	6	304.00	297.50	1	10,499	0.01%
2024/04/26	5.5	291.23	15.3	298.84	295.50	-9.8	10,648	-0.09%
2024/04/25	1.4	283.62	1	287.50	279.00	0.4	10,729	0.00%
2024/04/24	3	295.67	1	298.00	294.50	2	10,820	0.02%
2024/04/23	1	293.00	0	0.00	295.00	1	11,021	0.01%
2024/04/22	3.4	296.82	1	293.50	290.00	2.4	11,541	0.02%
2024/04/19	3	312.50	1	316.00	306.00	2	11,660	0.02%
2024/04/18	2	318.50	1	319.00	322.00	1	12,058	0.01%
2024/04/15	1.2	314.43	0.3	318.00	312.50	0.8	13,093	0.01%
2024/04/12	1.2	317.13	0	0.00	323.00	1.2	13,337	0.01%
2024/04/11	4	319.38	0	0.00	318.50	4	13,637	0.03%
2024/04/03	1	340.00	0	0.00	345.00	1	14,171	0.01%
2024/04/02	2	350.00	0	0.00	347.50	2	14,312	0.01%
2024/04/01	1	350.00	0	0.00	349.00	1	14,392	0.01%
2024/03/26	0	0.00	1	346.00	339.50	-1	14,942	-0.01%
2024/03/25	3	351.67	3	356.83	349.00	0	15,108	0.00%
2024/03/21	3	351.50	0	0.00	345.50	3	15,435	0.02%
2024/03/20	2	349.00	0	0.00	347.50	2	15,647	0.01%
2024/03/19	1	352.49	0	0.00	350.00	1	15,930	0.01%
2024/03/18	2	352.00	0	0.00	359.00	2	16,292	0.01%
2024/03/15	2	353.50	0	0.00	354.50	2	16,844	0.01%
2024/03/14	0	0.00	7.1	361.03	362.00	-7.1	16,946	-0.04%
2024/03/13	1	345.54	0	0.00	345.00	1	17,056	0.01%
2024/03/12	2	362.00	0	0.00	361.50	2	17,194	0.01%
2024/03/08	7	376.21	2	365.00	362.50	5	17,626	0.03%
2024/03/07	0.1	391.50	0	0.00	375.00	0.1	17,877	0.00%
2024/03/06	0.1	390.50	1	386.00	392.00	-0.9	18,100	0.00%
2024/03/05	0.2	403.25	0	0.00	401.00	0.2	18,356	0.00%
2024/03/04	0	0.00	0.4	407.47	403.00	-0.4	18,934	0.00%
2024/03/01	0	0.00	6.2	399.08	398.50	-6.2	19,232	-0.03%
2024/02/29	9.2	388.87	13	388.77	387.00	-3.8	19,198	-0.02%
2024/02/27	2	378.00	4	375.50	382.00	-2	19,253	-0.01%
2024/02/26	1.1	380.18	0	0.00	380.00	1.1	19,419	0.01%
2024/02/23	2	390.50	1	387.50	386.00	1	19,620	0.01%
2024/02/22	0	0.00	2	389.50	382.00	-2	19,604	-0.01%
2024/02/21	6.3	382.08	25	389.50	380.00	-18.7	19,883	-0.09%
2024/02/20	5	408.40	0	0.00	400.00	5	19,888	0.03%
2024/02/19	3.2	425.56	0	0.00	415.00	3.2	19,708	0.02%
2024/02/16	1.1	448.57	0	0.00	441.50	1.1	19,710	0.01%
2024/02/15	2	453.50	13.2	450.09	455.00	-11.2	19,626	-0.06%
2024/02/05	2	419.25	0	0.00	418.00	2	19,452	0.01%
2024/02/02	1	423.00	38	422.12	421.00	-37	19,498	-0.19%
2024/02/01	13.2	415.37	31	423.48	411.00	-17.8	19,353	-0.09%
2024/01/31	0.3	421.00	0	0.00	416.50	0.3	19,344	0.00%
2024/01/30	1.2	426.54	0	0.00	430.00	1.2	19,350	0.01%
2024/01/29	61.5	419.44	5	422.10	420.50	56.5	19,371	0.29%
2024/01/26	6	428.58	0.1	433.50	422.00	5.9	19,472	0.03%
2024/01/25	7	430.79	8	437.06	439.50	-1	19,553	-0.01%
2024/01/24	5	425.60	4	430.25	429.00	1	19,605	0.01%
2024/01/23	5	441.50	2	437.00	437.00	3	19,739	0.02%
2024/01/22	4	442.13	7	444.14	448.00	-3	19,787	-0.02%
2024/01/19	15	432.93	18	433.64	430.00	-3	19,771	-0.02%
2024/01/18	6	426.50	26	418.38	423.50	-20	19,624	-0.10%
2024/01/17	3	433.00	3	429.33	428.00	0	19,804	0.00%
2024/01/16	9	428.06	75	423.09	429.50	-66	19,718	-0.33%
2024/01/15	8	417.25	4	421.88	411.50	4	19,409	0.02%
2024/01/12	21	422.17	78	425.30	421.50	-57	19,403	-0.29%
2024/01/11	25	402.28	21	400.07	422.50	4	19,203	0.02%
2024/01/10	1	377.00	7	382.00	387.00	-6	18,815	-0.03%
2024/01/09	65	382.69	7	386.07	375.50	58	19,198	0.30%
2024/01/08	9	380.39	5	384.90	377.00	4	19,208	0.02%
2024/01/05	3	376.83	4	379.50	384.00	-1	19,186	-0.01%
2024/01/04	1	369.00	1	372.00	372.00	0	19,117	0.00%
2024/01/03	1	371.00	1.3	370.73	373.00	-0.3	19,381	0.00%
2024/01/02	0	0.00	1	357.00	360.00	-1	19,188	-0.01%
2023/12/26	1	359.50	1	361.50	361.00	0	19,483	0.00%
2023/12/25	0	0.00	1	357.50	357.00	-1	19,539	-0.01%
2023/12/22	5	355.90	5	358.00	358.00	0	19,741	0.00%
2023/12/21	1	355.00	0	0.00	350.50	1	19,791	0.01%
2023/12/20	2.1	367.30	0	0.00	365.50	2.1	19,736	0.01%
2023/12/19	2	370.50	2	372.00	373.50	0	19,880	0.00%
2023/12/18	0	0.00	2	365.25	367.00	-2	20,079	-0.01%
2023/12/14	1	369.00	0	0.00	369.00	1	20,167	0.00%
2023/12/13	2	370.00	41	377.34	368.00	-39	20,049	-0.19%
2023/12/12	1	386.00	13	386.04	382.50	-12	20,136	-0.06%
2023/12/11	1	365.00	3	362.67	361.50	-2	19,961	-0.01%
2023/12/08	1	359.00	2	367.00	370.00	-1	20,159	0.00%
2023/12/07	6	354.83	0	0.00	357.50	6	20,283	0.03%
2023/12/06	30.3	373.74	0	0.00	361.50	30.3	20,444	0.15%
2023/12/05	0	367.00	0	0.00	363.50	0	20,557	0.00%
2023/12/04	10	382.65	1	393.00	380.00	9	20,635	0.04%
2023/12/01	6	383.92	6	386.83	391.00	0	20,733	0.00%
2023/11/30	44	378.80	2	386.00	385.50	42	20,695	0.20%
2023/11/29	8	376.75	6	376.00	380.00	2	20,458	0.01%
2023/11/28	3	341.83	41	356.23	361.00	-38	20,092	-0.19%
2023/11/27	20	339.90	0	0.00	331.00	20	19,840	0.10%
2023/11/24	3	341.17	4	343.00	344.00	-1	20,119	0.00%
2023/11/23	10	336.85	13	335.12	336.00	-3	20,142	-0.01%
2023/11/22	10	347.00	26	349.02	346.00	-16	20,082	-0.08%
2023/11/21	19	346.89	0	0.00	342.50	19	20,170	0.09%
2023/11/20	15	350.57	10	345.00	345.00	5	20,428	0.02%
2023/11/17	2	336.00	29	339.02	351.00	-27	20,281	-0.13%
2023/11/16	6	318.83	0	0.00	319.50	6	20,030	0.03%
2023/11/15	15	329.20	3	335.67	320.50	12	20,265	0.06%
2023/11/13	0	0.00	65	334.23	334.00	-65	21,080	-0.31%
2023/11/09	4	329.00	0	0.00	333.50	4	21,561	0.02%
2023/11/08	0	0.00	9	333.22	335.50	-9	21,750	-0.04%
2023/11/07	7	327.71	0	0.00	328.50	7	21,883	0.03%
2023/11/06	12	331.00	0	0.00	332.00	12	21,808	0.06%
2023/11/03	15	326.57	15	324.50	322.00	0	21,652	0.00%
2023/11/02	1	318.50	11	319.23	324.00	-10	21,438	-0.05%
2023/11/01	8	301.69	11	305.50	302.50	-3	21,213	-0.01%
2023/10/31	10	315.70	40	330.00	302.00	-30	21,011	-0.14%
2023/10/30	0	0.00	6	321.33	326.00	-6	20,706	-0.03%
2023/10/27	1	316.00	0	0.00	308.50	1	20,545	0.00%
2023/10/26	5	319.20	0	0.00	318.00	5	20,428	0.02%
2023/10/25	105	327.76	0	0.00	325.00	105	20,272	0.52%	大買/鉅額交易
2023/10/24	4	334.38	0	0.00	339.50	4	20,005	0.02%
2023/10/23	1	334.00	4	339.25	338.50	-3	19,784	-0.02%
2023/10/20	5	333.80	0	0.00	334.50	5	19,531	0.03%
2023/10/19	2	346.50	0	0.00	343.00	2	19,944	0.01%
2023/10/18	2	345.00	2	351.50	351.00	0	20,269	0.00%
2023/10/17	17	355.82	13	359.65	352.50	4	20,249	0.02%
2023/10/16	2	340.00	7	348.79	350.00	-5	20,262	-0.02%
2023/10/13	4	335.38	1	343.00	343.00	3	20,547	0.01%
2023/10/12	2	338.75	3	343.33	345.00	-1	20,918	0.00%
2023/10/11	2	338.00	3	338.67	331.00	-1	21,100	0.00%
2023/10/06	4.3	318.52	73	320.37	323.00	-68.7	21,221	-0.32%
2023/10/05	78	313.46	14	315.79	321.00	64	21,269	0.30%
2023/10/04	4.7	300.01	4	300.75	303.00	0.7	21,347	0.00%
2023/10/03	7	305.36	5	305.50	304.00	2	21,588	0.01%
2023/10/02	15	314.53	19	314.32	312.50	-4	21,981	-0.02%
2023/09/28	9	308.61	9.1	307.62	306.00	-0.1	22,153	0.00%
2023/09/27	24.1	301.60	24	301.75	306.00	0.1	22,691	0.00%
2023/09/26	10	307.80	9	307.83	303.00	1	22,997	0.00%
2023/09/25	18	311.47	16	311.66	309.50	2	23,198	0.01%
2023/09/22	8	301.38	9	300.89	304.50	-1	23,162	0.00%
2023/09/21	9	300.39	9	301.22	298.00	0	23,315	0.00%
2023/09/20	8	316.75	11	317.86	315.50	-3	23,080	-0.01%
2023/09/19	22	331.18	20	330.25	322.50	2	23,122	0.01%
2023/09/18	12	343.17	10	342.70	344.50	2	23,117	0.01%
2023/09/15	12	350.79	25	347.66	338.00	-13	23,086	-0.06%
2023/09/14	6	355.75	7	355.56	356.50	-1	22,723	0.00%
2023/09/13	12	338.94	83	336.97	348.00	-71	22,482	-0.32%
2023/09/12	87	327.44	16.7	339.45	325.50	70.3	22,316	0.32%
2023/09/11	11	351.41	6	351.83	346.50	5	22,193	0.02%
2023/09/08	8	361.56	10	358.85	360.00	-2	21,987	-0.01%
2023/09/07	4.1	363.73	3	364.83	369.50	1.1	21,976	0.01%
2023/09/06	14	366.71	13.1	366.02	367.00	0.9	21,685	0.00%
2023/09/05	6	353.00	22.3	352.65	357.00	-16.3	21,301	-0.08%
2023/09/04	2	343.50	0	0.00	345.00	2	21,044	0.01%
2023/09/01	18	344.25	11	342.77	335.00	7	20,849	0.03%
2023/08/31	14	342.93	9	345.78	345.00	5	20,501	0.02%
2023/08/30	11	347.09	19	347.74	342.00	-8	20,321	-0.04%
2023/08/29	14	336.21	7	336.57	335.50	7	19,928	0.04%
2023/08/28	12	329.54	10	331.65	335.00	2	19,742	0.01%
2023/08/25	10	331.10	12	337.25	334.00	-2	19,539	-0.01%
2023/08/24	11	337.05	69	347.31	333.00	-58	19,248	-0.30%
2023/08/23	5	329.00	1	335.00	340.50	4	19,019	0.02%
2023/08/22	18	346.28	4	342.38	341.00	14	18,776	0.07%
2023/08/21	41	336.67	4	338.63	335.50	37	18,741	0.20%
2023/08/18	11	356.95	11	339.14	328.00	0	18,462	0.00%
2023/08/17	21	359.38	14	354.89	357.00	7	17,899	0.04%
2023/08/16	2	336.00	3	331.67	341.00	-1	17,419	-0.01%
2023/08/15	1	320.00	32	329.19	334.00	-31	17,012	-0.18%
2023/08/14	0	0.00	2	304.75	304.00	-2	16,725	-0.01%
2023/08/11	1	300.00	2	296.00	293.50	-1	16,465	-0.01%
2023/08/10	2	279.50	0	0.00	280.00	2	16,235	0.01%
2023/08/09	4	298.13	3	302.00	301.00	1	16,253	0.01%
2023/08/07	20	307.90	0	0.00	307.50	20	16,315	0.12%
2023/08/04	0	0.00	6	275.83	281.50	-6	16,299	-0.04%
2023/08/02	3.1	297.37	0	0.00	281.00	3.1	16,296	0.02%
2023/08/01	2	312.50	0	0.00	312.00	2	16,305	0.01%
2023/07/31	18	332.25	4	325.00	326.00	14	16,364	0.09%
2023/07/28	1	311.00	4	320.25	319.50	-3	16,321	-0.02%
2023/07/27	31	315.66	1	325.50	331.00	30	16,358	0.18%
2023/07/26	0	0.00	0.1	340.00	340.00	-0.1	16,321	0.00%
2023/07/24	19.1	388.81	18	379.36	377.50	1.1	16,601	0.01%
2023/07/21	5	361.20	7	369.21	379.50	-2	16,376	-0.01%
2023/07/20	12	335.71	13	335.08	345.00	-1	15,962	-0.01%
2023/07/19	25	331.48	27	334.76	329.00	-2	15,782	-0.01%
2023/07/18	32	321.77	28	316.07	314.00	4	15,305	0.03%
2023/07/17	20	312.93	21	319.71	319.00	-1	14,809	-0.01%
2023/07/14	15	278.13	17.2	282.38	295.00	-2.2	14,264	-0.02%
2023/07/13	9	270.44	10.3	272.19	268.50	-1.3	13,808	-0.01%
2023/07/12	5	260.20	4	261.25	260.50	1	13,253	0.01%
2023/07/11	4	265.63	5	262.20	262.00	-1	13,097	-0.01%
2023/07/10	1	251.50	1	253.50	253.50	0	12,812	0.00%
2023/07/07	12.1	247.37	19	244.47	244.50	-6.9	12,591	-0.05%
2023/07/06	10	255.40	13	256.96	253.50	-3	12,163	-0.02%
2023/07/05	4	260.25	4.1	259.15	255.50	-0.1	11,910	0.00%
2023/07/04	6	239.00	8	242.56	250.50	-2	11,417	-0.02%
2023/07/03	5	219.00	12	220.08	228.00	-7	11,054	-0.06%
2023/06/30	11	210.32	3	212.50	211.00	8	10,835	0.07%
2023/06/29	2.1	208.04	2	210.50	210.00	0.1	10,851	0.00%
2023/06/28	11	200.68	23.1	202.91	201.00	-12.1	10,717	-0.11%
2023/06/27	19	199.92	9	201.72	198.00	10	11,051	0.09%
2023/06/26	17	204.71	18	201.39	202.00	-1	11,102	-0.01%
2023/06/21	16	194.50	22	196.05	199.00	-6	11,496	-0.05%
2023/06/20	4	197.00	14.1	197.72	196.00	-10.1	11,548	-0.09%
2023/06/19	18	196.53	23	197.11	196.50	-5	11,706	-0.04%
2023/06/16	13.1	191.98	38	194.46	193.00	-24.9	11,603	-0.21%
2023/06/15	12	189.63	55	189.69	190.00	-43	11,553	-0.37%
2023/06/14	5	186.60	19	189.08	186.00	-14	11,600	-0.12%
2023/06/13	21	185.24	113	182.75	187.50	-92	11,641	-0.79%	大賣/
2023/06/12	52	175.08	45	175.58	174.50	7	11,506	0.06%
2023/06/09	15	173.27	35	173.23	173.50	-20	11,537	-0.17%
2023/06/08	22	168.39	16	168.75	168.50	6	11,624	0.05%
2023/06/07	3	170.17	5	171.30	172.00	-2	11,779	-0.02%
2023/06/06	11	171.05	2	170.50	170.50	9	12,282	0.07%
2023/06/05	12	172.50	2	173.50	173.00	10	12,355	0.08%
2023/06/02	16	173.69	24	173.46	172.00	-8	12,416	-0.06%
2023/06/01	2	170.50	6	172.33	173.00	-4	12,476	-0.03%
2023/05/31	6	171.42	4	171.88	171.50	2	12,750	0.02%
2023/05/30	27	171.50	13	171.96	172.50	14	12,802	0.11%
2023/05/29	93	174.13	89	174.94	173.50	4	12,820	0.03%
2023/05/26	18	170.17	19	172.21	168.50	-1	12,907	-0.01%
2023/05/25	91	172.18	87	173.37	170.50	4	13,281	0.03%
2023/05/24	65	168.02	4	167.13	167.00	61	13,602	0.45%
2023/05/23	16	171.28	11	170.45	171.00	5	13,714	0.04%
2023/05/22	39	168.85	0	0.00	168.50	39	13,833	0.28%
2023/05/19	46	170.61	91	171.22	172.00	-45	13,863	-0.32%
2023/05/18	17	167.06	22	167.91	167.50	-5	13,979	-0.04%
2023/05/17	1	165.50	37	165.64	166.50	-36	14,073	-0.26%
2023/05/16	29	164.17	0	0.00	162.00	29	14,134	0.21%
2023/05/15	69	163.72	56	164.34	164.50	13	14,162	0.09%
2023/05/12	19	165.50	42	166.21	167.00	-23	14,331	-0.16%
2023/05/11	42	166.90	6	167.25	164.50	36	14,585	0.25%
2023/05/10	11	168.95	15	169.30	169.50	-4	15,086	-0.03%
2023/05/09	30	167.12	28	167.34	168.00	2	15,223	0.01%
2023/05/08	28	170.29	2	172.75	168.50	26	15,458	0.17%
2023/05/05	37	168.57	20	170.03	170.00	17	16,178	0.11%
2023/05/04	13	166.35	31	167.97	169.00	-18	16,439	-0.11%
2023/05/03	22	166.45	5	166.70	166.00	17	16,616	0.10%
2023/05/02	5	167.40	14	166.11	170.00	-9	16,586	-0.05%
2023/04/28	7	164.21	6	164.33	164.00	1	16,619	0.01%
2023/04/27	8	160.94	8	161.56	160.00	0	16,470	0.00%
2023/04/26	13	159.23	8	157.31	158.50	5	16,309	0.03%
2023/04/25	34	174.04	31	170.08	171.00	3	15,999	0.02%
2023/04/24	22.1	179.92	17	177.38	177.00	5.1	15,830	0.03%
2023/04/21	21	186.52	13	185.65	184.50	8	15,754	0.05%
2023/04/20	17	187.21	22	189.05	191.00	-5	15,770	-0.03%
2023/04/19	18	190.44	16	189.72	188.50	2	15,884	0.01%
2023/04/18	17	194.24	12	195.50	191.50	5	15,912	0.03%
2023/04/17	13.1	192.81	11	194.41	194.50	2.1	15,967	0.01%
2023/04/14	10.4	193.10	16	194.44	194.50	-5.6	16,057	-0.03%
2023/04/13	23	192.72	9	192.67	192.00	14	16,143	0.09%
2023/04/12	23	196.00	26	196.77	196.50	-3	16,172	-0.02%
2023/04/11	10	197.45	4	198.00	197.50	6	16,198	0.04%
2023/04/10	6.3	199.68	5	201.50	199.50	1.3	16,385	0.01%
2023/04/07	7.3	200.79	12	202.17	200.00	-4.7	16,361	-0.03%
2023/04/06	18	195.89	13	198.00	201.00	5	16,255	0.03%
2023/03/31	10	193.45	15	194.53	196.50	-5	16,126	-0.03%
2023/03/30	10	191.25	16	192.13	193.00	-6	16,015	-0.04%
2023/03/29	20	191.28	7	192.43	189.00	13	15,899	0.08%
2023/03/28	17	200.26	3	200.33	195.50	14	15,737	0.09%
2023/03/27	5	211.80	3	211.00	209.00	2	15,297	0.01%
2023/03/24	9	215.50	8	210.63	215.50	1	15,057	0.01%
2023/03/23	22	200.64	15	201.23	198.50	7	14,498	0.05%
2023/03/22	2	201.00	11	198.09	200.50	-9	14,533	-0.06%
2023/03/21	4	193.13	7	194.43	192.00	-3	14,315	-0.02%
2023/03/20	7	193.79	1	198.00	191.00	6	14,384	0.04%
2023/03/17	6	192.08	13	193.50	194.50	-7	14,410	-0.05%
2023/03/16	15	187.20	14	188.57	188.00	1	14,186	0.01%
2023/03/15	2	191.50	2	193.25	190.50	0	14,175	0.00%
2023/03/14	13	185.88	17	186.82	187.50	-4	14,093	-0.03%
2023/03/13	4	183.88	8	186.63	186.50	-4	14,174	-0.03%
2023/03/10	25	188.08	13	189.81	187.00	12	14,176	0.08%
2023/03/09	32	197.11	22	197.52	194.00	10	14,405	0.07%
2023/03/08	6	186.75	12	189.25	191.00	-6	13,983	-0.04%
2023/03/07	6	187.50	8	187.69	187.50	-2	13,967	-0.01%
2023/03/06	8	191.00	6	191.83	189.50	2	13,998	0.01%
2023/03/03	16	190.47	26.1	191.25	188.50	-10.1	14,115	-0.07%
2023/03/02	8	186.00	8	187.06	186.00	0	14,220	0.00%
2023/03/01	5	185.20	2	186.00	186.00	3	14,266	0.02%
2023/02/24	54	189.43	43	187.43	185.50	11	14,319	0.08%
2023/02/23	9.1	188.13	35	187.87	188.50	-25.9	14,153	-0.18%
2023/02/22	44	185.00	21	186.93	181.00	23	14,009	0.16%
2023/02/21	1	195.00	2	199.75	200.50	-1	13,748	-0.01%
2023/02/20	1	195.50	0	0.00	195.00	1	13,831	0.01%
2023/02/17	1	195.50	1	198.00	196.50	0	14,067	0.00%
2023/02/16	1	198.00	10	198.35	200.50	-9	14,445	-0.06%
2023/02/15	1	192.00	0	0.00	193.00	1	14,704	0.01%
2023/02/13	0	0.00	2	194.00	193.50	-2	15,074	-0.01%
2023/02/10	3	194.33	1	194.00	193.50	2	15,370	0.01%
2023/02/09	1	199.50	3	204.00	198.50	-2	15,653	-0.01%
2023/02/08	6	200.25	5	200.90	199.00	1	15,573	0.01%
2023/02/07	1	189.00	0	0.00	191.50	1	15,221	0.01%
2023/02/06	1	190.50	0	0.00	190.00	1	15,323	0.01%
2023/02/03	9	194.67	10	191.90	194.50	-1	15,369	-0.01%
2023/02/02	5	181.50	5	180.90	184.00	0	14,907	0.00%
2023/02/01	3	175.50	4	176.50	175.50	-1	15,396	-0.01%
2023/01/31	6	170.83	8	169.63	169.50	-2	15,627	-0.01%
2023/01/30	8	168.00	7	167.57	168.50	1	16,331	0.01%
2023/01/17	2	158.75	6	159.75	160.00	-4	17,101	-0.02%
2023/01/16	3	159.17	13	159.65	159.50	-10	17,567	-0.06%
2023/01/13	21	160.24	9	159.94	157.50	12	17,880	0.07%
2023/01/12	12	160.29	4	160.63	160.00	8	18,323	0.04%
2023/01/11	10	158.10	10	158.70	161.00	0	18,752	0.00%
2023/01/10	3	158.00	5	159.70	160.00	-2	19,182	-0.01%
2023/01/09	4	158.63	7	156.79	158.50	-3	19,639	-0.02%
2023/01/06	9	149.56	5	149.50	151.00	4	19,950	0.02%
2023/01/05	5	148.10	2	150.25	147.00	3	20,375	0.01%
2023/01/04	7	148.79	2	149.75	149.00	5	20,876	0.02%
2023/01/03	2	145.50	3	146.00	147.00	-1	21,203	0.00%
2022/12/30	6	145.33	5	145.60	142.50	1	21,448	0.00%
2022/12/29	1	144.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	7	149.71	1	144.50	145.00	6	22,145	0.03%
2022/12/27	1	151.00	8	154.31	156.50	-7	22,266	-0.03%
2022/12/26	15	154.20	3	156.33	152.00	12	22,770	0.05%
2022/12/23	10	157.75	7	157.21	159.00	3	23,323	0.01%
2022/12/22	6	159.33	7	159.64	158.00	-1	23,747	0.00%
2022/12/21	7	158.36	8	159.69	157.50	-1	24,226	0.00%
2022/12/20	11	161.14	6	166.58	156.00	5	24,661	0.02%
2022/12/19	4	163.63	2	165.25	165.00	2	25,021	0.01%
2022/12/16	12	165.46	6	166.50	165.00	6	25,528	0.02%
2022/12/15	0	0.00	1	171.50	171.50	-1	25,759	0.00%
2022/12/14	10	166.95	15	169.27	173.00	-5	25,800	-0.02%
2022/12/13	3	165.33	6	166.58	164.00	-3	25,794	-0.01%
2022/12/12	7	164.79	2	164.75	164.00	5	25,943	0.02%
2022/12/09	7	168.86	10	170.55	168.50	-3	26,462	-0.01%
2022/12/08	8	168.75	3	170.33	167.00	5	26,667	0.02%
2022/12/07	4	169.50	3	170.33	170.00	1	26,854	0.00%
2022/12/06	2	176.00	2	175.50	175.50	0	26,928	0.00%
2022/12/05	2	178.50	2	179.25	178.00	0	27,113	0.00%
2022/12/02	1	177.00	1	177.00	176.50	0	27,347	0.00%
2022/12/01	9	176.94	8	177.25	175.50	1	27,536	0.00%
2022/11/30	2	168.25	4	168.13	168.50	-2	27,497	-0.01%
2022/11/29	5	165.70	1	166.50	165.50	4	27,732	0.01%
2022/11/28	3	167.00	6	168.00	168.50	-3	28,144	-0.01%
2022/11/25	12	169.96	8.2	169.33	167.50	3.8	28,344	0.01%
2022/11/24	12	172.17	22	170.23	172.00	-10	28,350	-0.04%
2022/11/23	10	166.25	13	167.58	163.50	-3	28,343	-0.01%
2022/11/22	4	162.25	8	164.00	166.50	-4	28,707	-0.01%
2022/11/21	4	165.63	3	167.50	164.00	1	29,182	0.00%
2022/11/18	21	169.33	5	169.20	166.00	16	29,702	0.05%
2022/11/17	3	167.33	12	167.88	170.50	-9	29,817	-0.03%
2022/11/16	16	165.63	7	166.43	167.00	9	30,017	0.03%
2022/11/15	3	166.00	9	165.33	167.00	-6	30,214	-0.02%
2022/11/14	9.2	159.53	12.1	162.01	163.50	-2.9	30,634	-0.01%
2022/11/11	15	158.57	28	160.45	156.50	-13	31,097	-0.04%
2022/11/10	14	150.04	5	150.10	150.50	9	30,971	0.03%
2022/11/09	22	151.36	30	151.70	150.50	-8	31,293	-0.03%
2022/11/08	54	151.90	64	147.82	147.00	-10	31,812	-0.03%
2022/11/07	8	149.38	25	149.76	149.00	-17	32,171	-0.05%
2022/11/04	32	143.67	23	142.20	142.50	9	31,967	0.03%
2022/11/03	9	144.67	2	145.25	144.00	7	31,985	0.02%
2022/11/02	28	145.91	22	146.48	145.50	6	32,066	0.02%
2022/11/01	22	145.05	24	146.44	146.50	-2	32,164	-0.01%
2022/10/31	3	142.00	5	142.70	142.00	-2	32,256	-0.01%
2022/10/28	44	142.31	46	143.43	139.50	-2	32,356	-0.01%
2022/10/27	55	135.85	53	136.14	138.00	2	31,865	0.01%
2022/10/26	11	135.77	6	135.42	133.50	5	31,835	0.02%
2022/10/25	4	133.13	12	134.67	139.50	-8	31,506	-0.03%
2022/10/24	4	133.50	29	133.72	134.50	-25	31,060	-0.08%
2022/10/21	27	125.15	5	125.30	122.50	22	31,495	0.07%
2022/10/20	9	124.06	16	125.44	127.00	-7	32,320	-0.02%
2022/10/19	32	131.13	29	127.53	125.00	3	32,200	0.01%
2022/10/18	19	131.79	11	130.32	130.50	8	32,249	0.02%
2022/10/17	33	128.23	28	129.66	131.50	5	32,783	0.02%
2022/10/14	2	126.50	4	128.88	130.00	-2	33,031	-0.01%
2022/10/13	2	121.75	8	123.63	118.50	-6	33,153	-0.02%
2022/10/12	28	120.46	23	121.74	122.00	5	33,056	0.02%
2022/10/11	12	128.29	8	129.56	127.00	4	33,018	0.01%
2022/10/07	5	137.50	5	137.50	136.50	0	32,849	0.00%
2022/10/06	3	136.17	11	138.09	140.00	-8	32,872	-0.02%
2022/10/05	13	137.19	9	140.33	133.50	4	32,704	0.01%
2022/10/04	6	137.92	3	137.67	137.50	3	32,381	0.01%
2022/10/03	7	135.79	9	136.89	135.50	-2	32,180	-0.01%
2022/09/30	7	131.36	40	130.69	134.00	-33	32,572	-0.10%
2022/09/29	15	127.50	11	131.09	127.00	4	32,663	0.01%
2022/09/28	14	128.64	4	133.88	127.50	10	32,739	0.03%
2022/09/27	32	134.33	1	136.00	134.50	31	32,704	0.09%
2022/09/26	2	140.25	4	138.88	136.00	-2	32,637	-0.01%
2022/09/23	5	150.50	0	0.00	145.50	5	32,650	0.02%
2022/09/22	2	153.50	3	150.17	156.00	-1	32,479	0.00%
2022/09/21	1	152.50	1	152.50	152.50	0	32,515	0.00%
2022/09/20	1	152.00	1	153.00	152.00	0	32,776	0.00%
2022/09/19	2	152.50	12	154.46	152.50	-10	32,932	-0.03%
2022/09/16	6	155.75	6	157.08	153.50	0	33,125	0.00%
2022/09/15	7	165.50	2	165.00	161.00	5	33,151	0.02%
2022/09/14	1	169.50	1	170.50	169.50	0	33,183	0.00%
2022/09/13	2	173.50	2	176.50	176.00	0	33,222	0.00%
2022/09/12	2	177.00	0	0.00	173.00	2	33,278	0.01%
2022/09/08	3	174.00	3	175.17	175.50	0	33,482	0.00%
2022/09/07	6	175.75	5	175.40	176.00	1	33,488	0.00%
2022/09/06	5	175.70	4	177.13	175.50	1	33,699	0.00%
2022/09/05	1	185.00	0	0.00	179.50	1	33,603	0.00%
2022/09/02	5	183.50	5	185.50	188.00	0	33,488	0.00%
2022/09/01	8	182.69	7	184.57	181.00	1	33,293	0.00%
2022/08/31	10	186.50	10	189.00	187.00	0	33,223	0.00%
2022/08/30	41	189.61	31	190.19	188.50	10	33,343	0.03%
2022/08/29	13	188.31	17.1	186.33	190.00	-4.1	33,178	-0.01%
2022/08/26	17.1	194.73	1	194.00	191.00	16.1	33,079	0.05%
2022/08/25	4	196.75	0	0.00	195.00	4	32,887	0.01%
2022/08/24	6.1	188.09	3.2	189.87	186.00	2.9	32,679	0.01%
2022/08/23	2.2	190.12	2	185.50	190.50	0.2	32,474	0.00%
2022/08/22	3	187.00	3.2	187.50	186.00	-0.2	32,316	0.00%
2022/08/19	4	193.50	6	196.08	189.50	-2	32,358	-0.01%
2022/08/18	13.3	185.21	14	185.11	189.00	-0.7	31,931	0.00%
2022/08/17	13	177.88	13	175.12	175.50	0	31,262	0.00%
2022/08/16	7	179.50	11	177.05	175.50	-4	31,269	-0.01%
2022/08/15	6	175.67	11	177.14	178.00	-5	31,286	-0.02%
2022/08/12	56	166.36	64	167.53	170.50	-8	30,694	-0.03%
2022/08/11	4	155.25	41	155.02	155.00	-37	30,349	-0.12%
2022/08/10	26	149.71	15	149.50	149.00	11	30,681	0.04%
2022/08/09	16	152.06	16	154.72	154.50	0	30,843	0.00%
2022/08/08	22	155.80	1	157.50	154.50	21	31,057	0.07%
2022/08/05	7	157.00	37	157.46	159.50	-30	31,147	-0.10%
2022/08/04	46	146.72	49	145.33	149.00	-3	31,240	-0.01%
2022/08/03	31	149.82	28	151.05	148.50	3	31,290	0.01%
2022/08/02	16	148.50	18	149.61	151.50	-2	31,482	-0.01%
2022/08/01	23	153.89	19	154.18	153.00	4	31,442	0.01%
2022/07/29	11.1	157.02	9	159.28	156.00	2.1	31,376	0.01%
2022/07/28	68	157.86	95	158.15	155.50	-27	31,475	-0.09%
2022/07/27	26	167.13	1	165.00	163.00	25	30,798	0.08%
2022/07/26	2	177.50	2	179.00	177.50	0	29,889	0.00%
2022/07/25	4	181.50	4	179.50	181.50	0	29,826	0.00%
2022/07/22	25	182.76	15	183.50	180.50	10	29,766	0.03%
2022/07/21	12	165.17	23	171.17	179.00	-11	29,265	-0.04%
2022/07/20	12	161.83	86	161.94	163.00	-74	28,744	-0.26%
2022/07/19	7	156.93	1	154.00	154.00	6	28,522	0.02%
2022/07/18	5	160.50	15	160.30	158.00	-10	28,377	-0.04%
2022/07/15	0	0.00	2	154.00	152.50	-2	28,062	-0.01%
2022/07/14	0	0.00	21	152.71	150.00	-21	28,107	-0.07%
2022/07/13	3	153.00	1	159.00	146.50	2	27,985	0.01%
2022/07/12	1	153.50	410	155.12	150.00	-409	28,075	-1.46%	大賣/鉅額交易
2022/07/11	2	166.25	2	165.25	162.00	0	28,455	0.00%
2022/07/08	66	168.83	20	166.50	165.00	46	28,630	0.16%
2022/07/07	40	173.88	95	168.63	174.00	-55	28,007	-0.20%
2022/07/06	15	165.50	0	0.00	160.50	15	27,834	0.05%
2022/07/05	10	175.50	0	0.00	174.00	10	27,750	0.04%
2022/07/04	75	172.50	75	171.97	172.50	0	27,851	0.00%
2022/06/30	80	190.38	70	187.57	191.00	10	27,826	0.04%
2022/06/29	0	0.00	10	193.50	194.50	-10	27,816	-0.04%
2022/06/28	6	186.67	0	0.00	190.00	6	27,790	0.02%
2022/06/27	0	0.00	0	198.50	198.00	0	28,067	0.00%
2022/06/24	72	187.49	72	189.35	187.50	0	28,540	0.00%
2022/06/23	99	186.83	97	191.30	190.00	2	28,676	0.01%
2022/06/22	0	0.00	20	194.00	186.50	-20	28,328	-0.07%
2022/06/21	10	200.50	28	201.11	207.00	-18	28,133	-0.06%
2022/06/20	0	0.00	20	204.00	201.50	-20	28,206	-0.07%
2022/06/17	60	209.00	60	210.83	209.00	0	28,277	0.00%
2022/06/16	0	0.00	3	235.00	214.50	-3	28,039	-0.01%
2022/06/15	10	230.60	7	230.21	228.50	3	28,074	0.01%
2022/06/14	50	225.50	50	223.00	225.50	0	28,220	0.00%
2022/06/13	40	224.00	30	225.17	226.00	10	28,523	0.04%
2022/06/10	7	219.29	51	218.60	225.50	-44	29,039	-0.15%
2022/06/09	0	0.00	2	223.50	224.00	-2	29,291	-0.01%
2022/06/08	6	225.00	6	232.08	222.50	0	29,488	0.00%
2022/06/07	16	226.66	0	0.00	228.50	16	30,017	0.05%
2022/06/06	81	231.39	81	227.00	231.50	0	30,785	0.00%
2022/06/02	31	231.18	6	230.92	226.00	25	31,348	0.08%
2022/06/01	26	238.08	50	241.07	238.00	-24	31,717	-0.08%
2022/05/31	35	237.14	27	235.43	240.50	8	31,931	0.03%
2022/05/30	51	241.12	41	238.27	242.00	10	32,963	0.03%
2022/05/27	40	235.83	6	239.58	231.00	34	33,710	0.10%
2022/05/26	2	241.00	50	244.80	238.50	-48	34,303	-0.14%
2022/05/25	2	255.00	1	252.00	255.00	1	34,805	0.00%
2022/05/24	3	254.17	1	250.00	250.00	2	35,532	0.01%
2022/05/23	14	270.04	5	273.40	257.50	9	36,322	0.02%
2022/05/20	11	269.73	11	269.32	269.50	0	36,532	0.00%
2022/05/19	22	268.07	5	263.60	269.50	17	36,484	0.05%
2022/05/17	46	254.89	47	253.85	255.00	-1	36,520	0.00%
2022/05/16	67	269.83	47	252.00	252.50	20	37,163	0.05%
2022/05/13	62	263.27	62	260.15	257.00	0	37,394	0.00%
2022/05/12	7	253.50	7	255.64	254.50	0	37,471	0.00%
2022/05/11	3	255.83	3	252.83	257.50	0	37,788	0.00%
2022/05/10	51	254.90	30	240.17	255.00	21	37,985	0.06%
2022/05/09	8	253.00	10	255.50	246.50	-2	38,497	-0.01%
2022/05/06	57	272.38	54	275.48	272.00	3	38,829	0.01%
2022/05/05	64	278.52	5	280.30	286.00	59	38,763	0.15%
2022/04/29	1	268.00	1	263.00	260.50	0	38,955	0.00%
2022/04/28	1	260.00	0	0.00	260.00	1	38,880	0.00%
2022/04/27	13	248.69	10	237.50	252.50	3	38,898	0.01%
2022/04/25	2	249.00	2	249.50	248.50	0	39,070	0.00%
2022/04/22	1	263.50	0	0.00	267.50	1	39,245	0.00%
2022/04/21	11	276.00	11	277.27	275.00	0	39,660	0.00%
2022/04/20	1	276.50	2	273.75	276.50	-1	39,824	0.00%
2022/04/19	0.1	275.00	0	0.00	268.50	0.1	39,943	0.00%
2022/04/18	1	268.00	2	266.75	272.50	-1	40,018	0.00%
2022/04/15	3	260.33	16	262.63	265.50	-13	40,260	-0.03%
2022/04/14	2	281.25	0	0.00	281.50	2	40,341	0.00%
2022/04/13	1	284.00	0	0.00	289.50	1	40,256	0.00%
2022/04/12	1	278.00	27	282.98	281.50	-26	40,177	-0.06%
2022/04/11	26	283.65	4	286.38	281.00	22	39,911	0.06%
2022/04/08	6	297.75	4	299.63	301.50	2	39,727	0.01%
2022/04/07	7	309.57	5	310.20	296.00	2	39,457	0.01%
2022/04/06	3	310.17	63	312.46	317.00	-60	39,182	-0.15%
2022/04/01	12	300.25	14	308.46	312.00	-2	39,128	-0.01%
2022/03/31	2.1	305.48	2	308.50	305.50	0.1	39,374	0.00%
2022/03/30	77	316.32	3	318.67	312.50	74	39,541	0.19%
2022/03/29	16	316.31	11	320.95	322.50	5	39,675	0.01%
2022/03/28	6	297.25	5	299.60	311.00	1	40,065	0.00%
2022/03/25	1	297.00	12.1	293.47	296.00	-11.1	40,418	-0.03%
2022/03/24	15	284.83	0	0.00	287.50	15	40,965	0.04%
2022/03/23	8	288.06	13	295.96	284.00	-5	42,365	-0.01%
2022/03/22	1	285.00	17	285.76	282.00	-16	42,972	-0.04%
2022/03/21	5	277.80	11	278.50	274.50	-6	43,100	-0.01%
2022/03/18	9	272.44	11	273.68	273.00	-2	43,130	0.00%
2022/03/17	6.1	275.34	10	275.50	275.00	-3.9	42,942	-0.01%
2022/03/16	13	263.42	19	260.37	255.00	-6	42,428	-0.01%
2022/03/15	35	273.79	3	269.83	260.50	32	42,269	0.08%
2022/03/14	8	290.31	6	292.17	286.00	2	42,126	0.00%
2022/03/11	7	281.29	8	282.56	287.00	-1	41,766	0.00%
2022/03/10	49	286.40	34	289.50	281.00	15	41,630	0.04%
2022/03/09	17	289.53	17.2	291.71	275.00	-0.2	41,146	0.00%
2022/03/08	9.2	283.95	4.2	279.45	273.50	5	40,380	0.01%
2022/03/07	2.2	280.23	9	284.77	287.50	-6.8	39,594	-0.02%
2022/03/04	6	301.49	17	297.62	288.00	-11	39,069	-0.03%
2022/03/03	9	315.57	6	315.00	312.00	3	38,732	0.01%
2022/03/02	6	296.67	15	295.83	307.00	-9	37,914	-0.02%
2022/03/01	9	283.78	6	294.00	299.50	3	37,091	0.01%
2022/02/25	4	271.13	9	269.72	272.50	-5	36,252	-0.01%
2022/02/24	30	244.45	22	246.16	248.00	8	35,583	0.02%
2022/02/23	7	244.14	9	242.56	245.00	-2	34,753	-0.01%
2022/02/22	8	238.56	5	233.50	233.50	3	33,923	0.01%
2022/02/16	11	249.09	5	245.60	243.00	6	33,682	0.02%
2022/02/15	0	0.00	2	236.00	232.00	-2	33,336	-0.01%
2022/02/14	4	231.63	1	238.00	231.00	3	33,092	0.01%
2022/02/11	3	244.50	4	246.88	244.00	-1	33,159	0.00%
2022/02/10	7	240.00	7	238.36	234.00	0	32,875	0.00%
2022/02/09	7	232.86	24	230.88	236.50	-17	32,706	-0.05%
2022/02/08	38	208.61	62	222.94	224.00	-24	32,424	-0.07%
2022/02/07	2	198.00	2	204.50	209.50	0	32,386	0.00%
2022/01/26	2	199.50	0	0.00	199.50	2	32,810	0.01%
2022/01/25	3	211.50	2	211.75	205.50	1	33,233	0.00%
2022/01/24	51	213.83	0	0.00	213.50	51	33,695	0.15%
2022/01/20	1	216.50	0	0.00	219.00	1	35,430	0.00%
2022/01/18	2	217.25	1	220.50	209.00	1	36,701	0.00%
2022/01/17	1	208.50	1	214.00	214.50	0	37,392	0.00%
2022/01/14	1	201.00	1	204.00	213.00	0	37,851	0.00%
2022/01/13	4	198.88	1	198.50	200.50	3	38,128	0.01%
2022/01/12	3	198.17	5	198.40	200.50	-2	38,678	-0.01%
2022/01/10	9	209.17	9	207.44	207.00	0	40,656	0.00%
2022/01/07	14	208.57	11	207.77	199.00	3	41,496	0.01%
2022/01/05	4	221.00	3	217.50	218.50	1	42,783	0.00%
2022/01/04	23	229.89	0	0.00	221.00	23	44,346	0.05%
2022/01/03	4	234.75	4	226.38	226.00	0	44,732	0.00%
2021/12/28	40	239.00	40	241.50	245.50	0	45,334	0.00%
2021/12/27	23	242.89	21	238.50	238.50	2	45,452	0.00%
2021/12/24	5	246.50	6	248.17	249.00	-1	45,182	0.00%
2021/12/23	7	246.79	2	248.00	243.00	5	45,107	0.01%
2021/12/22	12	242.54	10	239.35	243.00	2	44,945	0.00%
2021/12/21	9	226.89	13	229.15	238.50	-4	44,416	-0.01%
2021/12/20	10	226.05	8	223.25	217.00	2	43,896	0.00%
2021/12/17	13	222.85	14	223.11	225.50	-1	43,928	0.00%
2021/12/16	1	204.00	11.1	214.36	217.50	-10.1	42,868	-0.02%
2021/12/15	0	0.00	147	197.26	198.00	-147	42,239	-0.35%	大賣/鉅額交易
2021/12/14	4	180.38	0	0.00	180.00	4	42,330	0.01%
2021/12/13	2	191.25	2	193.50	194.00	0	43,128	0.00%
2021/12/09	2	196.00	0	0.00	188.50	2	44,281	0.00%
2021/12/08	1	183.00	10	190.05	194.50	-9	44,790	-0.02%
2021/12/07	2	178.50	123	176.53	177.00	-121	44,992	-0.27%	大賣/鉅額交易
2021/12/06	2	178.25	0	0.00	178.50	2	45,320	0.00%
2021/12/03	2	190.00	2	189.00	190.00	0	45,555	0.00%
2021/12/02	5	183.20	2	188.50	184.50	3	45,714	0.01%
2021/12/01	0	0.00	18	187.17	187.00	-18	45,984	-0.04%
2021/11/30	4	188.25	3	187.67	186.00	1	46,512	0.00%
2021/11/29	0	0.00	22	177.45	183.00	-22	47,677	-0.05%
2021/11/26	0	0.00	1	178.50	182.00	-1	48,042	0.00%
2021/11/25	4	178.63	3	179.67	176.50	1	47,917	0.00%
2021/11/24	4	180.00	2	180.50	179.00	2	47,883	0.00%
2021/11/23	3	182.50	0	0.00	184.50	3	48,613	0.01%
2021/11/22	0	0.00	2	189.00	190.00	-2	48,686	0.00%
2021/11/19	7	190.50	1	190.00	190.50	6	48,565	0.01%
2021/11/18	45	203.86	23	196.00	196.00	22	48,409	0.05%
2021/11/17	35	201.67	19	202.39	206.00	16	48,307	0.03%
2021/11/16	9	198.94	8	195.94	193.50	1	47,897	0.00%
2021/11/15	64	198.04	1	198.50	198.50	63	47,378	0.13%
2021/11/12	59	190.66	5	197.50	189.00	54	47,110	0.11%
2021/11/11	2	186.75	1	188.50	191.00	1	46,520	0.00%
2021/11/10	4	189.50	25	189.76	194.00	-21	46,153	-0.05%
2021/11/09	15	187.00	5	186.20	181.00	10	45,662	0.02%
2021/11/08	14	183.36	23	186.93	181.00	-9	45,141	-0.02%
2021/11/05	77	190.08	89	191.62	197.00	-12	44,724	-0.03%
2021/11/04	16	195.91	14	192.21	190.50	2	44,059	0.00%
2021/11/03	5	196.00	15	195.53	193.50	-10	43,471	-0.02%
2021/11/02	0	0.00	1	196.00	205.50	-1	43,072	0.00%
2021/11/01	5	214.30	5	214.70	210.00	0	42,405	0.00%
2021/10/29	19	208.16	7	205.29	201.00	12	41,622	0.03%
2021/10/28	27	189.04	12	195.67	196.50	15	40,311	0.04%
2021/10/27	36	177.40	116	176.44	179.00	-80	39,421	-0.20%	大賣/
2021/10/26	152	175.69	13	171.58	163.00	139	38,611	0.36%	大買/鉅額交易
2021/10/25	13	172.19	12	174.13	176.00	1	37,727	0.00%
2021/10/22	21	156.17	44	160.83	166.50	-23	36,525	-0.06%
2021/10/21	28	154.09	34	154.99	151.50	-6	35,522	-0.02%
2021/10/20	40	150.99	46	151.67	153.50	-6	34,614	-0.02%
2021/10/19	52	148.95	75	148.21	147.50	-23	33,683	-0.07%
2021/10/18	48	140.17	37	142.47	141.00	11	32,110	0.03%
2021/10/15	36	134.74	62	136.19	143.00	-26	31,001	-0.08%
2021/10/14	58	130.97	33	131.14	130.00	25	29,551	0.08%
2021/10/13	25	133.28	20	134.13	131.50	5	28,779	0.02%
2021/10/12	27	131.61	15	130.10	133.00	12	27,418	0.04%
2021/10/08	1	121.00	15	129.93	130.00	-14	25,623	-0.05%
2021/10/07	11	117.86	177	115.85	118.50	-166	25,160	-0.66%	大賣/鉅額交易
2021/10/06	1	111.50	4	110.50	108.00	-3	25,003	-0.01%
2021/10/05	63	109.63	10	109.20	112.00	53	25,354	0.21%
2021/10/04	3.8	110.79	11	111.55	109.00	-7.2	25,273	-0.03%
2021/10/01	4	111.50	5	109.20	107.50	-1	25,585	0.00%
2021/09/30	11	115.23	3	114.50	115.00	8	25,583	0.03%
2021/09/29	22.2	116.29	18	114.28	115.00	4.2	25,693	0.02%
2021/09/28	12	115.46	328	118.61	120.50	-316	25,254	-1.25%	大賣/鉅額交易
2021/09/27	56	115.71	5	120.80	114.50	51	24,602	0.21%
2021/09/24	101	119.37	6	119.83	118.00	95	24,250	0.39%	大買/
2021/09/23	0	0.00	12.5	113.40	115.50	-12.5	23,388	-0.05%
2021/09/22	15	108.93	12	110.83	106.00	3	23,034	0.01%
2021/09/17	172	113.88	36	113.07	114.00	136	22,693	0.60%	大買/鉅額交易
2021/09/16	85	114.65	53	115.00	112.50	32	22,132	0.14%
2021/09/15	15	111.17	11	111.59	111.50	4	21,085	0.02%
2021/09/14	57.5	110.76	37	110.41	115.00	20.5	20,608	0.10%
2021/09/13	96	108.78	25	112.90	109.00	71	19,661	0.36%
2021/09/10	41	107.43	13	108.54	110.50	28	18,802	0.15%
2021/09/09	1	96.50	5	99.18	100.50	-4	18,216	-0.02%
2021/09/08	2	93.80	5	98.52	93.40	-3	17,894	-0.02%
2021/09/07	18	103.16	10	98.30	98.30	8	17,543	0.05%
2021/09/06	11	111.77	2	110.75	109.00	9	17,535	0.05%
2021/09/03	10	111.65	9	111.22	110.00	1	17,809	0.01%
2021/09/02	13	109.19	10	111.10	109.00	3	17,265	0.02%
2021/09/01	0	0.00	18	105.31	109.00	-18	15,914	-0.11%
2021/08/31	12	99.35	2	99.60	99.20	10	15,298	0.07%
2021/08/30	4	104.50	4	103.00	103.00	0	15,046	0.00%
2021/08/27	7	106.57	3	104.50	103.50	4	15,000	0.03%
2021/08/26	1	98.00	5	100.44	104.00	-4	14,197	-0.03%
2021/08/25	0	0.00	1	96.00	94.80	-1	14,015	-0.01%
2021/08/24	1	95.20	0	0.00	94.30	1	14,283	0.01%
2021/08/23	3	94.13	0	0.00	94.40	3	14,264	0.02%
2021/08/20	1	91.50	0	0.00	90.90	1	14,185	0.01%
2021/08/18	0	0.00	2	86.60	89.80	-2	14,353	-0.01%
2021/08/17	1	91.80	0	0.00	86.70	1	14,560	0.01%
2021/08/12	1	95.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	1	96.00	1	96.00	97.10	0	14,663	0.00%
2021/08/10	3	97.40	3	98.10	97.30	0	14,664	0.00%
2021/08/09	5	99.74	8	98.76	98.80	-3	14,657	-0.02%
2021/08/06	6	101.30	2.3	98.20	99.30	3.7	14,668	0.03%
2021/08/05	1.3	106.00	0	0.00	106.00	1.3	14,479	0.01%
2021/08/04	4	111.25	1	108.50	108.50	3	14,651	0.02%
2021/08/03	1	112.50	2	114.00	114.50	-1	14,710	-0.01%
2021/08/02	4	110.63	1	113.50	112.00	3	14,752	0.02%
2021/07/30	0	0.00	45	110.34	112.50	-45	14,891	-0.30%
2021/07/29	4	107.25	32	109.89	108.00	-28	14,903	-0.19%
2021/07/28	3	106.33	0	0.00	105.00	3	15,093	0.02%
2021/07/22	0	0.00	2.6	117.72	118.50	-2.6	18,178	-0.01%
2021/07/20	7	110.00	32	114.38	111.50	-25	18,661	-0.13%
2021/07/19	0	0.00	3	115.83	118.00	-3	18,678	-0.02%
2021/07/14	0	0.00	3	111.00	114.00	-3	18,999	-0.02%
2021/07/13	8	115.31	5	111.00	111.00	3	18,915	0.02%
2021/07/12	3	112.00	11	110.91	110.50	-8	18,689	-0.04%
2021/07/09	7	103.07	9	104.59	106.50	-2	18,206	-0.01%
2021/07/08	103	95.33	4	95.73	97.10	99	18,020	0.55%	大買/
2021/07/07	2	90.00	4	90.75	91.80	-2	17,495	-0.01%
2021/07/06	100	86.50	101	82.12	83.50	-1	17,327	-0.01%	大賣/
2021/07/05	102	79.70	146	84.36	85.40	-44	17,067	-0.26%	大買/大賣/
2021/07/02	0	0.00	3	77.40	77.70	-3	16,992	-0.02%
2021/07/01	1	74.90	0	0.00	74.00	1	17,167	0.01%
2021/06/28	1	75.10	0	0.00	76.30	1	16,934	0.01%
2021/06/23	0	0.00	1	78.00	76.70	-1	16,816	-0.01%
2021/06/18	4	78.18	1	77.40	76.30	3	16,489	0.02%
2021/06/16	1	75.60	0	0.00	75.10	1	16,105	0.01%
2021/06/15	42	79.36	0	0.00	78.10	42	15,932	0.26%
2021/06/11	1	73.00	7.3	77.61	78.10	-6.3	15,368	-0.04%
2021/06/10	0	0.00	2	72.40	71.00	-2	14,589	-0.01%
2021/06/09	1	70.00	0	0.00	69.80	1	14,417	0.01%
2021/06/03	0	0.00	0	70.60	70.80	0	13,914	0.00%
2021/06/01	3	70.60	1	69.40	69.40	2	13,598	0.01%
2021/05/28	2	67.00	0	0.00	67.50	2	13,129	0.02%
2021/05/25	0	0.00	1	67.50	67.50	-1	12,631	-0.01%
2021/05/24	2	60.50	1	60.50	61.40	1	12,312	0.01%
2021/05/21	3	59.97	1	59.90	59.80	2	12,295	0.02%
2021/05/20	0	0.00	1	60.00	58.80	-1	12,298	-0.01%
2021/05/19	3	58.43	1	58.60	58.20	2	12,244	0.02%
2021/05/17	2	53.40	1	53.40	53.20	1	12,039	0.01%
2021/05/14	1	60.60	0	0.00	57.60	1	11,963	0.01%
2021/05/13	0	0.00	1	58.20	59.50	-1	11,838	-0.01%
2021/05/12	0	0.00	2	65.20	59.40	-2	11,728	-0.02%
2021/05/11	2	63.70	1	65.10	63.30	1	11,444	0.01%
2021/05/10	0	0.00	1	66.60	66.90	-1	11,262	-0.01%
2021/05/06	1.6	67.00	0	0.00	67.00	1.6	11,047	0.01%
2021/05/05	0	0.00	3	68.93	66.50	-3	10,896	-0.03%
2021/05/04	4	71.43	3	69.47	73.80	1	10,606	0.01%
2021/05/03	5	70.18	2	72.30	69.80	3	10,416	0.03%
2021/04/29	26	72.18	35	72.99	74.50	-9	10,415	-0.09%
2021/04/28	22	63.56	23.7	64.91	67.80	-1.7	9,319	-0.02%
2021/04/27	1	61.80	1	61.60	61.70	0	8,510	0.00%
2021/04/26	4	61.60	0	0.00	62.60	4	8,303	0.05%
2021/04/23	0	0.00	23	57.64	58.80	-23	7,967	-0.29%
2021/04/22	29	57.32	0	0.00	56.50	29	8,021	0.36%
2021/04/21	2	59.15	0	0.00	58.70	2	7,949	0.03%
2021/04/20	1	59.00	1	59.80	61.00	0	7,961	0.00%
2021/04/19	1	59.20	0	0.00	59.00	1	7,977	0.01%
2021/04/16	0	0.00	7	58.23	59.50	-7	7,882	-0.09%
2021/04/14	2	58.80	1	56.20	56.40	1	7,561	0.01%
2021/04/13	0	0.00	1	56.70	57.90	-1	7,244	-0.01%
2021/04/12	0	0.00	21	59.21	56.90	-21	6,962	-0.30%
2021/04/09	5	58.20	6	59.38	57.50	-1	6,837	-0.01%
2021/04/08	2.4	56.33	1	56.40	57.20	1.4	6,536	0.02%
2021/04/07	27	57.11	26	55.99	57.40	1	6,373	0.02%
2021/04/01	0.1	52.80	0	0.00	53.00	0.1	6,271	0.00%
2021/03/31	1	53.20	0	0.00	52.10	1	6,248	0.02%
2021/03/30	0	0.00	5	52.00	52.40	-5	6,224	-0.08%
2021/03/29	0	0.00	1	51.90	51.90	-1	6,285	-0.02%
2021/03/26	0.4	52.00	0	0.00	52.10	0.4	6,383	0.01%
2021/03/25	2	50.45	0	0.00	50.40	2	6,379	0.03%
2021/03/24	1.5	51.13	0	0.00	50.70	1.5	6,395	0.02%
2021/03/23	0.5	51.40	0	0.00	51.10	0.5	6,429	0.01%
2021/03/18	0.5	51.90	1	51.90	51.90	-0.5	6,650	-0.01%
2021/03/16	1	51.90	1	52.10	51.90	0	6,770	0.00%
2021/03/12	3	51.37	2	51.05	51.00	1	7,027	0.01%
2021/03/11	2	50.95	0	0.00	51.00	2	7,576	0.03%
2021/03/09	1	49.00	0	0.00	49.50	1	8,093	0.01%
2021/03/08	1	50.80	0	0.00	49.95	1	8,096	0.01%
2021/03/03	5	51.90	0	0.00	51.90	5	8,098	0.06%
2021/03/02	0	0.00	1	53.20	52.10	-1	8,061	-0.01%
2021/02/26	5	53.32	0	0.00	53.00	5	8,057	0.06%
2021/02/23	1	55.60	1	55.60	55.40	0	8,135	0.00%
2021/02/22	0	0.00	1	56.70	57.30	-1	8,151	-0.01%
2021/02/19	1	54.20	0	0.00	55.90	1	8,006	0.01%
2021/02/18	7	53.60	0	0.00	54.00	7	7,934	0.09%
2021/02/17	1	53.20	0	0.00	53.20	1	7,932	0.01%
2021/02/05	0	0.00	3	52.20	51.80	-3	7,883	-0.04%
2021/02/03	0	0.00	1	54.00	53.30	-1	7,823	-0.01%
2021/01/29	0	0.00	1	54.40	52.20	-1	7,685	-0.01%
2021/01/28	18	53.70	0	0.00	53.40	18	7,537	0.24%
2021/01/26	1	53.20	0	0.00	51.10	1	7,215	0.01%
2021/01/25	3	55.90	3	57.50	54.10	0	7,011	0.00%
2021/01/22	0	0.00	1	57.90	57.90	-1	6,417	-0.02%
2021/01/20	1	51.90	0	0.00	51.00	1	5,790	0.02%
2021/01/15	1	53.20	0	0.00	53.40	1	5,758	0.02%
2021/01/14	0	0.00	7	53.60	54.00	-7	5,626	-0.12%
2021/01/13	0	0.00	0.4	53.20	54.00	-0.4	5,539	-0.01%
2021/01/08	2	48.75	0	0.00	48.75	2	5,169	0.04%
2021/01/07	0	0.00	1	49.95	49.75	-1	5,113	-0.02%
2021/01/06	3	50.40	0	0.00	49.30	3	5,073	0.06%
2021/01/04	0	0.00	6	50.55	52.20	-6	4,891	-0.12%
2020/12/31	4	51.35	0	0.00	50.90	4	4,803	0.08%
2020/12/29	3	51.83	0	0.00	51.90	3	4,740	0.06%
2020/12/28	0	0.00	9	51.10	51.80	-9	4,581	-0.20%
2020/12/16	0	0.00	1	50.80	50.50	-1	4,107	-0.02%
2020/12/14	0	0.00	1	49.80	50.50	-1	3,880	-0.03%
2020/12/09	1	52.00	2	51.50	51.70	-1	3,743	-0.03%
2020/12/08	2	53.45	0	0.00	52.70	2	3,599	0.06%
2020/12/07	6	54.72	10	54.78	55.40	-4	3,438	-0.12%
2020/12/04	11	52.31	19	53.22	53.40	-8	2,870	-0.28%
2020/11/23	0	0.00	1	47.25	47.65	-1	2,171	-0.05%
2020/11/20	1	44.30	1	45.80	46.05	0	2,028	0.00%
2020/11/19	1	47.00	1	46.60	45.35	0	1,985	0.00%
2020/11/17	2	45.48	0	0.00	45.35	2	1,872	0.11%
2020/11/11	1	43.95	0	0.00	43.70	1	1,877	0.05%
2020/11/04	0	0.00	2	41.75	41.75	-2	1,924	-0.10%
2020/11/03	2	41.23	10	41.30	41.25	-8	1,959	-0.41%
2020/10/27	1	43.05	1	43.40	43.40	0	2,133	0.00%
2020/10/23	1	43.05	1	43.95	44.10	0	2,143	0.00%
2020/10/13	1	43.05	1	43.25	43.25	0	2,988	0.00%
2020/09/25	1	42.35	0	0.00	42.00	1	4,182	0.02%
2020/09/15	0	0.00	1	45.40	45.40	-1	6,368	-0.02%
2020/09/10	1	43.70	0	0.00	43.35	1	6,535	0.02%
2020/08/31	1	43.10	0	0.00	43.40	1	6,698	0.01%
2020/08/24	0	0.00	1	43.75	43.40	-1	6,875	-0.01%
2020/08/14	0	0.00	1	46.50	47.00	-1	6,979	-0.01%
2020/08/10	0	0.00	2	48.60	47.25	-2	6,966	-0.03%
2020/08/06	1	48.35	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	1	48.50	48.60	-1	6,887	-0.01%
2020/08/04	0	0.00	1	47.50	47.80	-1	6,835	-0.01%
2020/08/03	1	47.00	0	0.00	47.10	1	6,806	0.01%
2020/07/27	2	50.20	2	50.20	49.15	0	6,524	0.00%
2020/07/22	1	52.40	2	52.00	52.50	-1	6,034	-0.02%
2020/07/21	1	52.10	2	52.15	53.00	-1	6,100	-0.02%
2020/07/17	1	49.95	10	49.05	48.95	-9	6,066	-0.15%
2020/07/15	0	0.00	4	50.92	50.10	-4	6,025	-0.07%
2020/07/14	2	51.00	1	50.90	51.00	1	6,004	0.02%
2020/07/13	1	50.70	5	51.10	51.60	-4	5,971	-0.07%
2020/07/09	15	52.92	10	52.90	52.60	5	5,837	0.09%
2020/07/08	13	53.02	2	54.00	54.00	11	5,663	0.19%
2020/07/07	2	52.00	1	51.50	51.50	1	5,429	0.02%
2020/07/06	1	54.00	0	0.00	54.00	1	5,261	0.02%
2020/07/03	6	52.77	26	53.92	52.80	-20	5,033	-0.40%
2020/07/02	0	0.00	12	51.00	51.30	-12	4,544	-0.26%
2020/07/01	0	0.00	5	47.00	47.75	-5	4,233	-0.12%
2020/06/30	5	48.00	4	47.23	46.40	1	4,065	0.02%
2020/06/24	3	44.65	1	45.65	44.80	2	3,484	0.06%
2020/06/22	0	0.00	3	42.90	42.70	-3	2,987	-0.10%
2020/06/19	2	42.13	0	0.00	41.00	2	2,984	0.07%
2020/06/17	1	41.80	0	0.00	41.70	1	2,797	0.04%
2020/06/15	3	41.52	0	0.00	41.45	3	2,862	0.10%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/10	2	44.50	0	0.00	44.20	2	2,951	0.07%
2020/06/08	0	0.00	2	44.80	44.90	-2	3,017	-0.07%
2020/06/03	1	44.65	1	44.95	45.05	0	3,010	0.00%
2020/06/02	2	44.40	2	44.60	44.40	0	2,974	0.00%
2020/06/01	2	45.15	7	45.12	45.10	-5	2,948	-0.17%
2020/05/27	1	43.85	0	0.00	43.85	1	2,902	0.03%
2020/05/25	14	43.76	2	43.75	43.70	12	2,915	0.41%
2020/05/22	1	44.00	3	44.45	43.60	-2	2,934	-0.07%
2020/05/21	0	0.00	10	44.01	43.95	-10	2,875	-0.35%
2020/04/30	3	43.50	0	0.00	43.35	3	3,014	0.10%
2020/04/29	2	43.25	0	0.00	43.20	2	3,039	0.07%
2020/04/28	2	42.90	10	42.95	42.95	-8	3,127	-0.26%
2020/04/27	1	42.90	4	43.20	42.80	-3	3,171	-0.09%
2020/04/24	31	43.07	11	42.80	42.55	20	3,160	0.63%
2020/04/23	0	0.00	2	45.40	45.30	-2	3,036	-0.07%
2020/04/20	1	41.65	0	0.00	43.00	1	3,053	0.03%
2020/04/17	0	0.00	5	42.50	42.05	-5	3,103	-0.16%
2020/04/16	0	0.00	1	41.20	41.60	-1	3,147	-0.03%
2020/04/13	1	39.80	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	39.80	0	0.00	40.05	1	3,518	0.03%
2020/04/07	2	38.75	1	38.90	38.80	1	3,875	0.03%
2020/04/06	2	36.88	0	0.00	37.45	2	3,842	0.05%
2020/04/01	1	36.65	0	0.00	36.65	1	3,824	0.03%
2020/03/31	2	36.45	0	0.00	36.30	2	3,870	0.05%
2020/03/30	1	34.85	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	37.15	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	2	35.70	36.50	-2	3,829	-0.05%
2020/03/25	0	0.00	1	36.10	36.40	-1	3,837	-0.03%
2020/03/23	1	30.15	0	0.00	32.15	1	3,791	0.03%
2020/03/16	1	33.40	2	35.25	32.70	-1	3,763	-0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	2	39.33	0	0.00	38.35	2	3,623	0.06%
2020/03/10	6	43.42	0	0.00	43.80	6	3,586	0.17%
2020/03/03	20	46.00	0	0.00	45.55	20	3,623	0.55%
2020/03/02	0	0.00	1	44.50	45.00	-1	3,613	-0.03%
2020/02/27	0	0.00	50	44.38	44.05	-50	3,588	-1.39%
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	46.15	3	45.70	46.10	-1	3,569	-0.03%
2020/02/24	0	0.00	10	46.65	46.80	-10	3,538	-0.28%
2020/02/21	0	0.00	2	47.70	47.65	-2	3,525	-0.06%
2020/02/19	1	48.80	0	0.00	48.60	1	3,494	0.03%
2020/02/14	10	49.65	0	0.00	49.50	10	3,488	0.29%
2020/02/13	2	50.10	12	49.87	50.00	-10	3,453	-0.29%
2020/02/12	10	49.15	0	0.00	49.25	10	3,412	0.29%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/07	1	47.55	0	0.00	47.15	1	3,447	0.03%
2020/02/03	3	46.53	100	45.00	46.60	-97	3,452	-2.81%
2020/01/31	11	51.89	101	49.55	49.45	-90	3,488	-2.58%	大賣/
2020/01/20	91	58.56	0	0.00	57.80	91	3,613	2.52%
2020/01/17	31	58.99	0	0.00	58.80	31	3,640	0.85%
2020/01/14	0	0.00	10	60.00	59.40	-10	3,670	-0.27%
2020/01/13	70	58.99	12	59.17	59.50	58	3,550	1.63%
2020/01/10	0	0.00	3	58.20	58.60	-3	3,536	-0.08%
2020/01/09	3	57.13	0	0.00	58.30	3	3,463	0.09%
2020/01/06	1	57.00	5	58.40	56.60	-4	3,189	-0.13%
2020/01/03	80	60.58	6	61.03	59.00	74	3,236	2.29%
2019/12/31	1	56.20	0	0.00	56.30	1	2,891	0.03%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	0	0.00	1	55.60	55.20	-1	3,088	-0.03%
2019/12/23	1	55.70	0	0.00	55.40	1	3,116	0.03%
2019/12/19	0	0.00	1	56.20	56.70	-1	3,245	-0.03%
2019/12/17	0	0.00	2	56.80	56.70	-2	3,756	-0.05%
2019/12/11	1	54.70	0	0.00	55.00	1	4,047	0.02%
2019/12/02	1	53.80	0	0.00	53.60	1	4,322	0.02%
2019/11/22	1	55.10	0	0.00	55.00	1	4,476	0.02%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/11	2	55.10	0	0.00	54.10	2	5,362	0.04%
2019/11/08	1	55.80	0	0.00	55.90	1	5,378	0.02%
2019/11/07	1	58.50	0	0.00	57.40	1	5,381	0.02%
2019/11/06	0	0.00	2	58.50	58.20	-2	5,429	-0.04%
2019/11/05	1	58.80	0	0.00	58.70	1	5,471	0.02%
2019/11/04	0	0.00	3	58.10	58.00	-3	5,545	-0.05%
2019/11/01	2	57.45	0	0.00	57.40	2	5,587	0.04%
2019/10/30	22	60.60	0	0.00	59.50	22	5,631	0.39%
2019/10/29	2	60.25	0	0.00	60.00	2	5,586	0.04%
2019/10/28	0	0.00	2	60.20	60.60	-2	5,596	-0.04%
2019/10/24	0	0.00	2	58.90	59.00	-2	5,619	-0.04%
2019/10/18	0	0.00	1	56.30	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	2	55.70	56.20	-2	6,114	-0.03%
2019/10/16	0	0.00	1	55.30	55.20	-1	6,171	-0.02%
2019/10/09	2	56.00	0	0.00	55.20	2	6,182	0.03%
2019/10/08	3	58.10	0	0.00	58.10	3	6,080	0.05%
2019/10/04	0	0.00	1	59.40	58.20	-1	6,210	-0.02%
2019/10/03	2	57.50	0	0.00	57.50	2	6,118	0.03%
2019/10/02	0	0.00	1	57.50	58.50	-1	6,113	-0.02%
2019/09/25	20	58.97	20	59.90	59.60	0	6,379	0.00%
2019/09/24	23	60.43	20	59.20	59.20	3	6,395	0.05%
2019/09/23	31	60.78	30	61.50	61.30	1	6,301	0.02%
2019/09/20	41	62.36	80	62.64	60.80	-39	6,224	-0.63%
2019/09/19	50	59.50	1	61.00	61.60	49	5,795	0.85%
2019/09/10	0	0.00	1	58.60	58.00	-1	5,584	-0.02%
2019/09/09	1	58.40	0	0.00	58.00	1	5,544	0.02%
2019/09/02	1	56.80	0	0.00	57.40	1	5,441	0.02%
2019/08/28	1	55.70	3	56.10	55.50	-2	5,235	-0.04%
2019/08/26	1	53.80	0	0.00	53.90	1	5,174	0.02%
2019/08/23	0	0.00	4	57.00	56.90	-4	5,128	-0.08%
2019/08/22	3	56.63	0	0.00	56.40	3	5,109	0.06%
2019/08/21	1	58.80	0	0.00	57.20	1	5,041	0.02%
2019/08/20	1	58.60	0	0.00	58.10	1	4,947	0.02%
2019/08/16	0	0.00	1	55.80	54.10	-1	4,616	-0.02%
2019/08/15	0	0.00	5	51.80	52.80	-5	4,413	-0.11%
2019/08/13	1	54.20	0	0.00	53.50	1	4,355	0.02%
2019/08/12	1	55.50	0	0.00	55.30	1	4,337	0.02%
2019/08/01	1	61.60	1	61.80	61.30	0	4,025	0.00%
2019/07/31	10	61.40	10	62.16	62.90	0	3,997	0.00%
2019/07/30	0	0.00	3	60.93	60.40	-3	3,974	-0.08%
2019/07/29	0	0.00	11	62.30	63.40	-11	3,861	-0.28%
2019/07/26	2	62.25	10	63.50	63.50	-8	3,813	-0.21%
2019/07/25	42	62.81	20	63.30	61.50	22	3,734	0.59%
2019/07/23	0	0.00	5	55.40	55.20	-5	3,258	-0.15%
2019/07/16	0	0.00	40	55.90	55.40	-40	3,466	-1.15%
2019/07/12	2	56.15	0	0.00	56.40	2	3,660	0.05%
2019/07/11	6	56.87	1	56.50	56.80	5	3,642	0.14%
2019/07/10	0	0.00	2	55.00	55.30	-2	3,519	-0.06%
2019/07/08	1	52.90	0	0.00	52.20	1	3,411	0.03%
2019/07/05	1	53.50	2	54.70	54.50	-1	3,418	-0.03%
2019/07/03	1	52.00	0	0.00	51.10	1	3,368	0.03%
2019/07/02	1	50.20	5	51.92	52.00	-4	3,268	-0.12%
2019/07/01	0	0.00	1	50.70	50.70	-1	3,203	-0.03%
2019/06/27	1	48.60	0	0.00	48.60	1	3,217	0.03%
2019/06/24	0	0.00	3	49.92	49.75	-3	3,017	-0.10%
2019/06/21	1	49.45	5	48.30	47.35	-4	2,962	-0.14%
2019/06/20	0	0.00	2	48.25	48.40	-2	2,927	-0.07%
2019/06/18	0	0.00	2	46.45	46.50	-2	2,944	-0.07%
2019/06/14	1	47.10	1	47.35	46.85	0	3,038	0.00%
2019/06/11	1	46.20	1	48.55	48.55	0	3,006	0.00%
2019/06/10	0	0.00	1	44.80	44.70	-1	2,927	-0.03%
2019/06/06	1	44.40	0	0.00	43.90	1	2,902	0.03%
2019/06/03	1	44.40	4	44.53	44.45	-3	2,948	-0.10%
2019/05/31	2	44.30	0	0.00	43.90	2	2,969	0.07%
2019/05/27	0	0.00	2	41.10	41.25	-2	3,089	-0.06%
2019/05/24	1	42.70	0	0.00	41.75	1	3,106	0.03%
2019/05/22	1	43.80	0	0.00	44.15	1	3,132	0.03%
2019/05/21	0	0.00	4	42.70	43.15	-4	3,483	-0.11%
2019/05/17	35	44.02	35	44.35	44.35	0	3,633	0.00%
2019/05/15	1	46.20	0	0.00	46.65	1	3,650	0.03%
2019/05/14	0	0.00	38	45.06	45.50	-38	3,673	-1.03%
2019/05/13	1	46.35	36	45.96	45.85	-35	3,687	-0.95%
2019/05/03	1	50.60	1	50.60	51.40	0	3,649	0.00%
2019/04/30	1	50.10	0	0.00	50.90	1	3,629	0.03%
2019/04/29	41	50.12	21	49.62	49.55	20	3,696	0.54%
2019/04/26	1	50.20	0	0.00	50.50	1	3,621	0.03%
2019/04/25	28	50.13	2	50.50	50.60	26	3,583	0.73%
2019/04/24	52	48.91	0	0.00	48.60	52	3,463	1.50%
2019/04/23	10	48.20	10	47.85	47.85	0	3,476	0.00%
2019/04/22	20	49.60	4	49.30	49.05	16	3,485	0.46%
2019/04/19	0	0.00	2	49.70	49.80	-2	3,458	-0.06%
2019/04/12	1	46.20	0	0.00	45.80	1	3,260	0.03%
2019/04/11	2	47.50	0	0.00	46.65	2	3,285	0.06%
2019/04/09	1	47.45	0	0.00	46.70	1	3,271	0.03%
2019/04/03	20	46.23	20	45.60	45.60	0	3,397	0.00%
2019/03/26	36	44.64	37	44.10	44.10	-1	3,439	-0.03%
2019/03/25	1	44.20	0	0.00	44.10	1	3,434	0.03%
2019/03/22	2	45.70	2	46.13	45.80	0	3,436	0.00%
2019/03/21	6	45.39	1	45.35	45.80	5	3,419	0.15%
2019/03/20	1	46.80	0	0.00	46.25	1	3,405	0.03%
2019/03/18	1	45.05	0	0.00	44.85	1	3,357	0.03%
2019/03/12	3	44.15	3	43.90	43.80	0	3,412	0.00%
2019/03/07	0	0.00	5	44.65	43.90	-5	3,573	-0.14%
2019/03/06	5	44.26	0	0.00	44.20	5	3,639	0.14%
2019/03/05	0	44.85	0	0.00	44.85	0	3,708	0.00%
2019/02/27	1	45.85	0	0.00	45.95	1	3,874	0.03%
2019/02/21	0	0.00	2	47.70	48.65	-2	4,044	-0.05%
2019/02/20	5	50.74	0	0.00	48.30	5	4,041	0.12%
2019/02/18	0	0.00	10	43.83	44.45	-10	3,564	-0.28%
2019/02/14	0	0.00	21	43.48	43.70	-21	3,512	-0.60%
2019/02/13	8	42.92	0	0.00	43.00	8	3,482	0.23%
2019/02/12	17	43.19	9	43.98	43.35	8	3,456	0.23%
2019/02/11	0	0.00	18	43.49	43.70	-18	3,445	-0.52%
2019/01/30	0	0.00	3	43.00	43.00	-3	3,451	-0.09%
2019/01/29	21	43.61	0	0.00	43.35	21	3,481	0.60%
2019/01/28	5	44.40	4	44.75	44.40	1	3,505	0.03%
2019/01/25	9	43.97	22	44.28	44.10	-13	3,574	-0.36%
2019/01/24	0	0.00	2	43.78	43.65	-2	3,590	-0.06%
2019/01/23	5	42.99	15	43.10	43.15	-10	3,634	-0.28%
2019/01/22	17	43.63	0	0.00	43.35	17	3,669	0.46%
2019/01/21	22	44.22	24	43.67	44.50	-2	3,757	-0.05%
2019/01/18	3	42.12	0	0.00	42.20	3	3,761	0.08%
2019/01/17	20	42.70	1	43.55	42.25	19	3,816	0.50%
2019/01/16	2	43.00	15	43.55	43.00	-13	3,925	-0.33%
2019/01/15	5	42.90	0	0.00	43.20	5	3,927	0.13%
2019/01/11	10	41.95	1	42.50	41.75	9	3,839	0.23%
2019/01/09	0	0.00	1	41.95	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	1	40.50	41.10	-1	3,839	-0.03%
2019/01/07	0	0.00	3	40.40	40.10	-3	3,844	-0.08%
2019/01/04	4	39.09	10	39.58	39.10	-6	3,894	-0.15%
2019/01/03	7	41.54	0	0.00	40.65	7	3,914	0.18%
2019/01/02	4	42.49	1	43.80	42.60	3	3,940	0.08%
2018/12/27	0	0.00	20	42.09	41.40	-20	4,015	-0.50%
2018/12/26	21	41.66	0	0.00	41.00	21	4,045	0.52%
2018/12/21	2	39.10	2	39.10	39.10	0	3,897	0.00%
2018/12/12	1	41.60	0	0.00	41.50	1	4,166	0.02%
2018/12/06	0	0.00	11	39.55	39.50	-11	4,326	-0.25%
2018/12/03	0	0.00	3	42.20	42.00	-3	4,711	-0.06%
2018/11/30	3	40.77	24	41.28	40.90	-21	4,696	-0.45%
2018/11/27	0	0.00	10	38.60	39.10	-10	5,358	-0.19%
2018/11/23	10	35.55	0	0.00	36.00	10	5,385	0.19%
2018/11/22	30	37.27	10	36.10	36.10	20	5,414	0.37%
2018/11/21	0	0.00	6	35.70	36.95	-6	5,308	-0.11%
2018/11/12	0	0.00	1	33.15	32.60	-1	5,232	-0.02%
2018/11/08	2	34.00	2	33.65	33.20	0	5,324	0.00%
2018/11/07	0	0.00	1	33.50	33.40	-1	5,364	-0.02%
2018/11/06	2	34.00	2	34.20	32.00	0	5,405	0.00%
2018/11/05	1	32.95	0	0.00	33.70	1	5,394	0.02%
2018/11/02	2	34.45	5	33.99	33.75	-3	5,406	-0.06%
2018/10/31	8	31.59	5	31.72	32.00	3	5,331	0.06%
2018/10/30	0	0.00	6	28.00	30.40	-6	5,274	-0.11%
2018/10/29	14	29.71	0	0.00	29.60	14	5,226	0.27%
2018/10/26	0	0.00	1	30.00	29.80	-1	5,098	-0.02%
2018/10/25	4	33.56	0	0.00	32.40	4	5,023	0.08%
2018/10/19	1	40.80	0	0.00	40.80	1	4,962	0.02%
2018/10/18	1	41.65	0	0.00	42.30	1	4,942	0.02%
2018/10/11	2	39.10	0	0.00	38.70	2	4,972	0.04%
2018/10/09	4	43.75	0	0.00	43.00	4	4,970	0.08%
2018/10/08	4	45.70	10	46.25	45.70	-6	4,961	-0.12%
2018/10/05	5	45.00	1	49.30	45.00	4	5,005	0.08%
2018/10/04	1	48.80	0	0.00	48.65	1	4,925	0.02%
2018/10/03	3	51.40	0	0.00	50.50	3	4,879	0.06%
2018/10/02	2	53.10	0	0.00	53.20	2	4,850	0.04%
2018/09/25	3	57.50	0	0.00	57.90	3	4,866	0.06%
2018/09/21	1	57.50	2	58.30	58.50	-1	4,855	-0.02%
2018/09/20	2	60.20	0	0.00	60.20	2	4,731	0.04%
2018/09/14	0	0.00	1	66.50	65.60	-1	4,546	-0.02%
2018/09/11	1	69.00	0	0.00	68.40	1	4,384	0.02%
2018/09/10	0	0.00	1	70.50	70.50	-1	4,312	-0.02%
2018/09/07	0	0.00	2	69.80	69.90	-2	4,199	-0.05%
2018/09/04	0	0.00	1	71.80	67.50	-1	3,797	-0.03%
2018/09/03	4	73.00	0	0.00	69.50	4	3,528	0.11%
2018/08/31	0	0.00	1	71.60	71.60	-1	3,104	-0.03%
2018/08/20	0	0.00	2	63.00	63.00	-2	2,982	-0.07%
2018/08/17	0	0.00	1	62.10	62.00	-1	3,034	-0.03%
2018/08/13	2	58.70	0	0.00	60.10	2	2,889	0.07%
2018/08/08	0	0.00	1	60.60	61.50	-1	2,780	-0.04%
2018/08/06	0	0.00	1	59.60	59.50	-1	2,733	-0.04%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/07/31	1	60.80	0	0.00	60.00	1	2,849	0.04%
2018/07/27	0	0.00	20	65.20	65.00	-20	2,852	-0.70%
2018/07/26	0	0.00	15	64.40	64.20	-15	2,901	-0.52%
2018/07/17	12	67.07	0	0.00	66.50	12	3,454	0.35%
2018/07/16	5	65.60	6	67.17	66.90	-1	3,442	-0.03%
2018/07/13	25	65.62	1	65.40	67.10	24	3,460	0.69%
2018/07/11	0	0.00	2	64.40	63.40	-2	3,414	-0.06%
2018/07/06	2	62.90	0	0.00	61.60	2	3,455	0.06%
2018/07/04	15	63.55	0	0.00	62.90	15	3,656	0.41%
2018/06/29	2	59.80	2	59.60	59.80	0	3,624	0.00%
2018/06/28	0	0.00	2	61.00	61.30	-2	3,597	-0.06%
2018/06/27	0	0.00	1	61.20	61.00	-1	3,620	-0.03%
2018/06/25	0	0.00	2	60.80	60.70	-2	3,676	-0.05%
2018/06/11	0	0.00	5	62.50	62.50	-5	4,307	-0.12%
2018/06/07	4	64.23	0	0.00	64.20	4	4,605	0.09%
2018/06/05	1	66.70	0	0.00	64.60	1	4,821	0.02%
2018/05/31	0	0.00	1	63.20	63.40	-1	5,726	-0.02%
2018/05/28	5	64.30	0	0.00	64.00	5	6,402	0.08%
2018/05/24	0	0.00	3	62.00	63.00	-3	6,547	-0.05%
2018/05/08	1	65.50	0	0.00	67.40	1	8,699	0.01%
2018/05/04	1	67.50	0	0.00	66.50	1	9,589	0.01%
2018/05/02	1	66.60	0	0.00	66.60	1	10,875	0.01%
2018/04/30	0	0.00	2	66.35	67.00	-2	11,082	-0.02%
2018/04/27	1	60.50	13	58.32	62.00	-12	10,952	-0.11%
2018/04/24	1	67.00	0	0.00	65.10	1	10,906	0.01%
2018/04/19	0	0.00	1	67.80	68.80	-1	11,216	-0.01%
2018/04/11	1	68.00	0	0.00	65.70	1	11,398	0.01%
2018/04/10	10	72.20	11	71.77	70.00	-1	11,276	-0.01%
2018/04/03	0	69.90	5	70.00	70.10	-5	11,266	-0.04%
2018/04/02	0	0.00	2	70.20	70.00	-2	11,248	-0.02%
2018/03/30	0	0.00	1	69.70	69.70	-1	11,285	-0.01%
2018/03/28	2	69.30	0	0.00	69.30	2	11,411	0.02%
2018/03/27	0	0.00	3	71.30	70.90	-3	11,389	-0.03%
2018/03/26	1	69.80	0	0.00	69.50	1	11,401	0.01%
2018/03/22	1	74.10	0	0.00	72.00	1	11,569	0.01%
2018/03/21	6	75.03	0	0.00	73.50	6	11,517	0.05%
2018/03/20	1	73.60	1	74.30	74.00	0	11,444	0.00%
2018/03/16	0	0.00	1	71.70	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	1	72.70	73.00	-1	11,464	-0.01%
2018/03/14	1	72.50	0	0.00	72.60	1	11,486	0.01%
2018/03/13	10	71.80	11	72.29	73.20	-1	11,526	-0.01%
2018/03/12	1	69.40	0	0.00	69.10	1	11,502	0.01%
2018/03/07	1	75.10	0	0.00	73.80	1	11,676	0.01%
2018/03/06	35	79.00	31	77.92	77.50	4	11,716	0.03%
2018/03/05	10	71.30	40	72.81	75.40	-30	11,460	-0.26%
2018/03/02	6	68.40	1	68.40	68.60	5	11,349	0.04%
2018/03/01	3	66.40	2	67.05	66.70	1	11,392	0.01%
2018/02/27	0	0.00	1	68.20	67.90	-1	11,572	-0.01%
2018/02/26	1	66.20	0	0.00	66.20	1	11,445	0.01%
2018/02/23	1	70.70	0	0.00	68.60	1	11,346	0.01%
2018/02/22	1	69.10	0	0.00	68.80	1	11,322	0.01%
2018/02/21	3	70.23	0	0.00	71.10	3	11,333	0.03%
2018/02/09	0	0.00	1	70.10	68.20	-1	11,239	-0.01%
2018/02/08	1	68.80	0	0.00	69.10	1	11,150	0.01%
2018/02/07	1	71.50	1	74.90	74.90	0	10,986	0.00%
2018/02/06	1	68.30	0	0.00	68.10	1	10,953	0.01%
2018/02/02	7	78.30	8	78.65	78.10	-1	10,763	-0.01%
2018/02/01	10	81.70	10	79.90	77.90	0	10,709	0.00%
2018/01/30	10	80.40	11	81.35	79.80	-1	10,623	-0.01%
2018/01/29	10	78.90	30	80.53	82.80	-20	10,536	-0.19%
2018/01/26	20	72.41	20	74.60	75.90	0	9,824	0.00%
2018/01/25	11	70.36	11	70.87	69.00	0	9,269	0.00%
2018/01/24	1	64.70	21	65.82	68.30	-20	8,504	-0.24%
2018/01/16	0	0.00	10	62.30	63.50	-10	7,915	-0.13%
2018/01/15	10	57.50	11	59.09	60.80	-1	7,863	-0.01%
2018/01/11	10	56.10	10	54.80	54.70	0	7,853	0.00%
2018/01/10	11	57.11	10	56.10	56.00	1	7,798	0.01%
2018/01/05	10	59.70	10	59.00	58.50	0	7,547	0.00%